,,,,,,, A,D,20200722,96.36,96.88,95.81,96.35,1313200 AA,D,20200722,13.05,13.385,13,13.07,4860800 AAN,D,20200722,43.24,44.67,43.01,44.43,380000 AAP,D,20200722,146.9,150.07,146.9,149.4,493700 AAT,D,20200722,25.73,26.4,25.41,26.19,179400 AB,D,20200722,28.9,29.3,28.81,28.96,259500 ABB,D,20200722,25.58,26.48,25.53,26.2,4934200 ABBV,D,20200722,97.8,98.2801,96.93,97.7,4441800 ABC,D,20200722,103.85,104.3,102.62,103.81,715200 ABEV,D,20200722,2.91,2.99,2.87,2.9,52349700 ABG,D,20200722,100.29,106.23,100.29,106.04,245500 ABM,D,20200722,35.57,35.98,35.15,35.59,344600 ABR,D,20200722,8.58,9.1601,8.58,9.12,1192600 ABR-A,D,20200722,24.67,24.95,24.5906,24.86,4800 ABR-B,D,20200722,23.8999,23.8999,23.67,23.7,3300 ABR-C,D,20200722,24.6535,24.8958,24.6174,24.8958,5200 ABT,D,20200722,98.11,100.57,98,100.19,4662000 AC,D,20200722,38.25,39.31,38.25,38.72,27900 ACA,D,20200722,42.92,43.815,42.76,43.15,240200 ACB,D,20200722,11.63,11.63,10.95,11.16,4316400 ACC,D,20200722,33.25,35.26,33.1425,34.75,1315300 ACCO,D,20200722,6.55,6.93,6.52,6.86,846100 ACEL,D,20200722,9.11,9.15,8.72,8.81,631100 ACH,D,20200722,6.69,6.73,6.66,6.71,41100 ACI,D,20200722,15.9,16,15.6509,16,1809100 ACM,D,20200722,36.94,37.77,36.88,37.31,685000 ACN,D,20200722,222.75,224.74,222.44,224.23,1488000 ACP,D,20200722,9.78,9.86,9.78,9.83,42600 ACRE,D,20200722,8.71,9.08,8.66,9,320700 ACV,D,20200722,25.05,25.3899,25,25.265,32300 ADC,D,20200722,63.16,64.78,63.01,64.59,811000 ADCT,D,20200722,48.01,49.71,45.6,47,111700 ADM,D,20200722,40.78,41.3,40.59,41.16,1862700 ADNT,D,20200722,17.43,18.42,17.43,18.09,579700 ADS,D,20200722,41.92,42.7,41.0901,42.57,1317600 ADSW,D,20200722,30.15,30.2,30.15,30.15,604100 ADT,D,20200722,8.02,8.145,7.92,8.08,884800 ADX,D,20200722,15.75,15.81,15.695,15.78,163800 AEB,D,20200722,23.43,23.5352,23.11,23.16,13500 AEE,D,20200722,77.63,80.3,77.31,80.21,1153300 AEFC,D,20200722,24.33,24.41,24.28,24.29,68000 AEG,D,20200722,3.14,3.165,3.12,3.14,1731500 AEL,D,20200722,25.78,26.43,25.51,26.17,710800 AEL-A,D,20200722,21.75,22.0799,21.75,21.82,31100 AEL-B,D,20200722,24.36,24.58,24.345,24.58,190200 AEM,D,20200722,69.05,70.31,68.575,69.98,1214600 AEO,D,20200722,10.15,10.215,9.815,10.09,7658100 AEP,D,20200722,87.04,89.38,86.38,89.28,3059200 AEP-B,D,20200722,51.96,53.3,51.63,52.22,36500 AER,D,20200722,29.25,29.65,28.86,29.36,1190800 AES,D,20200722,15.24,15.72,14.89,15.6,6716500 AFB,D,20200722,13.74,13.75,13.7,13.72,34200 AFC,D,20200722,25.38,25.48,25.342,25.4724,7900 AFG,D,20200722,61.07,63.03,60.69,62.74,636200 AFGB,D,20200722,27.37,27.46,27.0732,27.247,5300 AFGC,D,20200722,26.05,26.18,25.955,26.18,10700 AFGD,D,20200722,26.12,26.35,26.12,26.22,24800 AFGH,D,20200722,25.69,25.7,25.5,25.66,27400 AFI,D,20200722,3.22,3.27,3.06,3.08,246600 AFL,D,20200722,36.12,36.86,36,36.66,2154200 AFT,D,20200722,12.34,12.41,12.34,12.37,106900 AG,D,20200722,12.91,14.08,12.71,14.05,21919400 AGCO,D,20200722,62.8,63.74,62.565,63.24,307600 AGD,D,20200722,9.16,9.2087,9.15,9.17,18500 AGI,D,20200722,11.3,11.35,10.9,11.09,3630400 AGM,D,20200722,60.63,61.3116,60.0484,60.53,22500 AGM-A,D,20200722,26.305,26.305,26,26,400 AGM-C,D,20200722,26.24,26.25,26.24,26.25,1100 AGM-D,D,20200722,26.2,26.35,26.2,26.35,900 AGM-E,D,20200722,26.37,26.55,26.2,26.2,16100 AGM.A,D,20200722,57.55,57.55,57.55,57.55,100 AGO,D,20200722,22.55,23.76,22.55,23.3,463700 AGO-B,D,20200722,27.36,27.6,27.3,27.5,3400 AGO-E,D,20200722,26.7,26.7,26.1,26.2531,6300 AGO-F,D,20200722,25.6101,25.6101,25.6101,25.6101,100 AGR,D,20200722,47,48.47,45.7,48.25,1431600 AGRO,D,20200722,4.48,4.68,4.48,4.64,212900 AGS,D,20200722,3.51,3.66,3.45,3.65,277800 AGX,D,20200722,46.1,46.69,45.8,45.91,74200 AHC,D,20200722,1.85,1.85,1.72,1.72,42600 AHH,D,20200722,9.37,9.83,9.37,9.74,181000 AHH-A,D,20200722,23.5,23.6,23.4175,23.6,3400 AHL-C,D,20200722,26.02,26.25,25.85,25.91,10200 AHL-D,D,20200722,24.16,24.19,24,24.07,18100 AHL-E,D,20200722,24.23,24.23,24.02,24.08,10700 AHT,D,20200722,4.9,4.939,4.6198,4.75,661200 AHT-D,D,20200722,7.43,8.08,7.43,7.88,13300 AHT-F,D,20200722,7.81,8.2201,7.77,7.98,20400 AHT-G,D,20200722,7.69,8.06,7.36,7.86,22500 AHT-H,D,20200722,7.54,8.08,7.54,7.85,14600 AHT-I,D,20200722,7.75,8.0183,7.56,7.65,79200 AI,D,20200722,3.04,3.16,3.02,3.06,207300 AI-B,D,20200722,18,18.62,18,18.2,2100 AI-C,D,20200722,18.17,19.3237,18.17,19.3,2900 AIC,D,20200722,23,23,23,23,500 AIF,D,20200722,12.33,12.41,12.33,12.39,37400 AIG,D,20200722,31.58,32.3,31.42,32.19,5729500 AIG-A,D,20200722,27.73,27.82,27.5221,27.8,33300 AIG.W,D,20200722,1.11,1.2,1.08,1.15,114000 AIN,D,20200722,51.91,53.46,51.91,52.62,258100 AIO,D,20200722,20.33,20.55,20.33,20.42,80900 AIR,D,20200722,19.37,19.63,18.14,19.01,794300 AIT,D,20200722,63.71,65.07,63.71,64.22,112600 AIV,D,20200722,35.76,36.82,35.48,36.76,1196700 AIZ,D,20200722,104.38,106.08,104.38,105.93,216900 AIZP,D,20200722,106.27,106.4315,106.1002,106.2,1200 AJG,D,20200722,104.06,104.7,103.2501,104.45,672800 AJRD,D,20200722,37.26,38.4,37.25,38.35,513200 AJX,D,20200722,9.04,9.24,8.94,9.1,99400 AJXA,D,20200722,24.18,24.65,23.97,24.2801,7400 AKO.A,D,20200722,12.51,12.51,12.51,12.51,300 AKO.B,D,20200722,14.8,14.8,14.58,14.58,1600 AKR,D,20200722,11.79,12.19,11.66,12.16,524900 AL,D,20200722,27.24,27.82,27,27.25,774000 AL-A,D,20200722,20.01,20.14,19.7,20.03,12600 ALB,D,20200722,87.2,88.39,86.67,87.69,726400 ALC,D,20200722,60.58,61.56,60.49,61.39,714200 ALE,D,20200722,58.4,60.42,57.96,60.05,367200 ALEX,D,20200722,12.19,12.54,12.19,12.34,178300 ALG,D,20200722,100.69,102.7,100.69,101.86,28600 ALI-A,D,20200722,15.3,15.4,15.3,15.3,3400 ALI-B,D,20200722,16.14,16.26,15.925,16.25,6200 ALI-E,D,20200722,16,16.39,16,16.06,6800 ALK,D,20200722,35.92,37.31,35.7201,36.3,1781100 ALL,D,20200722,91.36,93.76,91.33,93.52,1726300 ALL-B,D,20200722,26.65,26.7,26.38,26.56,54200 ALL-G,D,20200722,27.41,27.6399,27.39,27.46,25700 ALL-H,D,20200722,26.5,26.656,26.445,26.56,99600 ALL-I,D,20200722,26.39,26.39,26.19,26.24,48200 ALL-Y,D,20200722,24.03,24.03,23.61,23.95,318700 ALLE,D,20200722,109.35,112.395,109.35,111.6,1117000 ALLY,D,20200722,21.11,21.76,20.915,21.49,4491500 ALP-Q,D,20200722,26.37,26.6399,26.37,26.43,33500 ALSN,D,20200722,37.26,38.12,37.21,37.97,1207400 ALT.W,D,20200722,1.16,1.25,1.0948,1.21,12500 ALTG,D,20200722,7.57,7.79,7.57,7.63,38000 ALU.W,D,20200722,0.7086,0.7161,0.6802,0.6802,13600 ALUS,D,20200722,10.05,10.08,10.05,10.05,16400 ALV,D,20200722,65.93,67.53,65.93,67.48,542100 ALX,D,20200722,245.46,252.58,245.375,251,10900 AM,D,20200722,6.11,6.11,5.875,5.96,3783100 AMB.W,D,20200722,5.39,5.68,5.24,5.63,21100 AMBC,D,20200722,13.16,13.78,13.16,13.47,262600 AMC,D,20200722,4.1,4.1707,4,4.03,2798700 AMCR,D,20200722,10.85,10.945,10.805,10.9,7379200 AME,D,20200722,92.01,93.71,92,93.62,1093300 AMG,D,20200722,72.42,73.62,71.52,71.99,346900 AMH,D,20200722,27.4,28.2,27.4,28.17,1455900 AMH-D,D,20200722,25.57,25.74,25.48,25.67,128200 AMH-E,D,20200722,25.41,25.7,25.39,25.45,53800 AMH-F,D,20200722,25.5,25.69,25.26,25.62,6300 AMH-G,D,20200722,25.14,25.65,25.14,25.64,10300 AMH-H,D,20200722,26.69,26.69,26.29,26.32,15500 AMK,D,20200722,28.39,28.57,27.955,28.22,70900 AMN,D,20200722,52.18,53.67,52,53.35,870400 AMOV,D,20200722,13.55,13.55,13.41,13.55,2600 AMP,D,20200722,156.59,160.14,156.59,157.96,749000 AMPY,D,20200722,1.39,1.9596,1.38,1.85,5529900 AMRC,D,20200722,28.6,29.48,28.35,28.9,364800 AMRX,D,20200722,4.55,4.6,4.41,4.44,1122000 AMT,D,20200722,258.08,260.8,257.02,259.04,1355700 AMX,D,20200722,13.6,13.69,13.52,13.67,3063700 AN,D,20200722,45.53,49.15,45.53,48.85,1742600 ANET,D,20200722,228.69,236.75,227.2,233.83,645400 ANF,D,20200722,9.76,10.03,9.68,9.97,2357600 ANH,D,20200722,1.79,1.89,1.79,1.83,442600 ANH-A,D,20200722,22.765,22.9773,22.765,22.95,2300 ANH-B,D,20200722,17.58,17.58,17.4,17.41,2000 ANH-C,D,20200722,20.87,20.87,20.3,20.79,1600 ANTM,D,20200722,266.28,268.25,261.054,268.09,1006800 AOD,D,20200722,7.95,7.97,7.9,7.91,159000 AON,D,20200722,205.48,207.95,204.97,207.86,1274300 AOS,D,20200722,51.14,51.6,50.85,51.02,593100 AP,D,20200722,2.91,2.965,2.83,2.85,89500 APAM,D,20200722,34.46,34.97,34.46,34.65,508200 APD,D,20200722,290.43,296.28,289.66,295.51,820500 APG,D,20200722,13.5,14.05,13.47,13.5,1708900 APH,D,20200722,104,106.31,101.9427,103.27,1918500 APLE,D,20200722,8.9,9.03,8.77,8.99,2014000 APO,D,20200722,53.06,53.98,52.865,53.19,517100 APO-A,D,20200722,26.43,26.56,26.38,26.5,10900 APO-B,D,20200722,27,27.17,26.86,27.06,19400 APRN,D,20200722,14.2,14.83,13.88,14.11,961600 APT-A,D,20200722,105.88,107.58,105.88,107.555,14600 APTS,D,20200722,7.21,7.455,7.175,7.38,309500 APTV,D,20200722,81.68,82.8,81.185,82.72,1531400 AQN,D,20200722,13.38,13.48,13.24,13.48,2144400 AQNA,D,20200722,26.74,27.2,26.6211,27.2,7800 AQNB,D,20200722,26.68,26.83,26.6,26.83,156200 AQUA,D,20200722,19.53,19.83,19.46,19.82,327600 AR,D,20200722,2.75,2.78,2.63,2.69,6164100 ARA,D,20200722,6.73,6.82,6.59,6.79,57200 ARC,D,20200722,1.11,1.1381,1.05,1.07,250500 ARCH,D,20200722,28.55,29.11,28.1,28.34,142800 ARCO,D,20200722,4.95,4.98,4.86,4.91,399400 ARD,D,20200722,13.55,14.07,13.55,13.96,45700 ARDC,D,20200722,12.11,12.1197,12.05,12.05,75500 ARE,D,20200722,164.7,169.63,164.44,168.89,846700 ARE-A,D,20200722,25.87,25.9,25.81,25.89,12100 ARES,D,20200722,40.75,41.13,40.53,40.78,448300 ARG-A,D,20200722,24.54,24.65,24.51,24.6,47000 ARGD,D,20200722,25.35,25.533,25.35,25.533,2800 ARGO,D,20200722,33.64,34.23,33.34,34.16,172600 ARI,D,20200722,9.34,9.66,9.34,9.63,745600 ARL,D,20200722,10.16,10.16,10.14,10.14,800 ARLO,D,20200722,3.44,3.59,3.3752,3.43,1390700 ARMK,D,20200722,22.73,23.46,22.69,23.28,1182200 ARNC,D,20200722,16.57,17.32,16.45,17.21,695900 AROC,D,20200722,6.96,7.01,6.83,6.92,1150500 ARR,D,20200722,9.77,10.09,9.75,9.97,903900 ARR-C,D,20200722,21.85,21.9007,21.5,21.75,15000 ARW,D,20200722,67.14,68.08,66.96,67.62,983800 ASA,D,20200722,21.77,22.5,21.71,22.17,336600 ASB,D,20200722,13.12,13.37,13.07,13.31,1514700 ASB-C,D,20200722,25.41,25.41,25.4009,25.4009,400 ASB-D,D,20200722,25.09,25.09,25.09,25.09,200 ASB-E,D,20200722,26.3,26.31,25.9901,25.9901,3600 ASB-F,D,20200722,25.5,25.55,25.45,25.55,21000 ASC,D,20200722,3.98,4.0401,3.84,4.01,445900 ASG,D,20200722,7.37,7.4,7.21,7.25,486800 ASGN,D,20200722,67.88,69.44,67.62,69.27,287000 ASH,D,20200722,75.83,78.85,75.83,78.6,724300 ASIX,D,20200722,11.68,11.72,11.3,11.6,110800 ASPN,D,20200722,6.52,6.58,6.4315,6.53,43400 ASR,D,20200722,99.79,104.17,99.72,103.69,54600 ASX,D,20200722,4.79,4.855,4.782,4.81,450700 AT,D,20200722,2.04,2.06,2.03,2.05,134500 ATC-D,D,20200722,22.12,22.18,22.04,22.04,2500 ATC-E,D,20200722,23.35,23.5,23.22,23.3,20600 ATC-G,D,20200722,22.64,22.7263,22.57,22.58,15900 ATC-H,D,20200722,21.7,21.88,21.7,21.85,13700 ATC-I,D,20200722,21.51,21.55,21.4,21.48,7000 ATCO,D,20200722,7.01,7.12,7.01,7.08,200700 ATEN,D,20200722,7.51,7.57,7.36,7.37,430600 ATGE,D,20200722,36.02,36.61,35.97,36.35,381400 ATH,D,20200722,33.5,34.2574,33.39,33.92,907300 ATH-A,D,20200722,25.71,25.71,25.1,25.38,143700 ATH-B,D,20200722,23.99,24,23.54,23.65,59700 ATH-C,D,20200722,25.83,25.85,25.6014,25.66,136500 ATHM,D,20200722,79.66,80.84,78.74,80.21,650900 ATI,D,20200722,9.53,9.74,9.48,9.6,2003000 ATKR,D,20200722,27.17,27.67,26.89,27.48,129000 ATO,D,20200722,101.83,104.35,101.26,104.03,697300 ATR,D,20200722,118.25,118.98,117.41,118.5,414600 ATTO,D,20200722,1.43,1.5,1.4,1.48,38300 ATUS,D,20200722,24.52,24.52,24.205,24.35,3478400 ATV,D,20200722,17.51,18,16.415,17.1807,11400 AU,D,20200722,32.8,33.04,32.38,32.82,3093900 AUY,D,20200722,6.02,6.06,5.91,5.98,17454200 AVA,D,20200722,37.52,38.165,37.24,37.84,346400 AVAL,D,20200722,4.78,4.87,4.78,4.83,58100 AVB,D,20200722,146.64,150.71,145.58,150.41,2345300 AVD,D,20200722,13.42,13.65,13.29,13.5,97700 AVK,D,20200722,13.8,13.88,13.72,13.77,116800 AVLR,D,20200722,126.85,128.8,125.27,126.5,527800 AVNS,D,20200722,31.96,32.35,31.57,31.9,273900 AVNT,D,20200722,25.33,26.49,24.915,26.13,964800 AVT-A,D,20200722,63.45,63.45,62.9,62.9,115900 AVTR,D,20200722,18.72,18.98,18.72,18.81,2279000 AVY,D,20200722,120.13,122.2,119.93,122.2,358600 AVYA,D,20200722,12.56,12.84,12.37,12.58,785700 AWF,D,20200722,10.36,10.43,10.35,10.4,179300 AWI,D,20200722,77.89,80.82,77.89,80.54,297400 AWK,D,20200722,140.93,144.48,140.21,143.79,607900 AWP,D,20200722,4.68,4.75,4.6789,4.74,290600 AWR,D,20200722,80.33,81.76,80.22,80.96,195000 AX,D,20200722,20.87,21.025,20.37,20.53,169400 AXL,D,20200722,7.32,7.72,7.32,7.59,767300 AXO,D,20200722,25.1,25.4717,25.1,25.33,1500 AXP,D,20200722,95.81,97.41,95.38,96.54,4360500 AXR,D,20200722,4.52,4.6,4.51,4.58,6900 AXS,D,20200722,40.06,40.83,39.82,40.73,545600 AXS-E,D,20200722,25.02,25.1,25,25.04,33600 AXTA,D,20200722,22.89,23.1,22.75,22.92,1652100 AYI,D,20200722,100.49,102.24,100.49,102.12,487100 AYX,D,20200722,169.26,172.508,166.8,168.16,682700 AZEK,D,20200722,31.95,32.38,31.46,31.98,194100 AZN,D,20200722,57.38,57.89,56.24,56.98,9562000 AZO,D,20200722,1159.9,1175.97,1159.9,1168.98,212000 AZRE,D,20200722,18.91,19.09,18.9,19,29900 AZUL,D,20200722,12.51,12.7701,12.38,12.55,835200 AZZ,D,20200722,31.65,32.1,31.57,31.65,261100 B,D,20200722,38.72,39.49,38.1,38.25,320800 BA,D,20200722,176.43,182.95,175.39,179.79,29790300 BABA,D,20200722,255.76,256.27,249.6,251.7,19682200 BAC,D,20200722,24.24,24.33,23.965,24.31,52193700 BAC-A,D,20200722,26.14,26.1499,26.02,26.02,44400 BAC-B,D,20200722,27.45,27.51,27.44,27.44,72500 BAC-C,D,20200722,25.82,25.82,25.71,25.72,37400 BAC-E,D,20200722,24.7,24.8,24.67,24.73,31600 BAC-K,D,20200722,27.02,27.09,26.97,27.01,49000 BAC-L,D,20200722,1424.76,1442.24,1424.76,1435.45,3800 BAC-M,D,20200722,26.77,26.85,26.7,26.8,76900 BAC-N,D,20200722,26.25,26.34,26.2,26.31,117400 BAF,D,20200722,14.37,14.54,14.3642,14.43,10500 BAH,D,20200722,72.85,75.37,72.85,75.18,1051000 BAK,D,20200722,9.5,9.61,9.2,9.47,53900 BAM,D,20200722,34.66,34.92,34.325,34.54,1053900 BAN-D,D,20200722,25.18,25.1824,24.99,24.99,54400 BAN-E,D,20200722,25,25.095,24.97,25,8100 BANC,D,20200722,10.14,10.23,9.93,10.2,231700 BAP,D,20200722,126.9,129.355,125.4102,126.83,372600 BAX,D,20200722,88.67,89.44,88.25,89.2,1619800 BB,D,20200722,4.8,4.9,4.7726,4.79,2395500 BBAR,D,20200722,4.19,4.46,4.079,4.43,871400 BBD,D,20200722,4.43,4.48,4.36,4.45,22519000 BBDC,D,20200722,7.77,7.8701,7.71,7.84,92100 BBDO,D,20200722,4.11,4.13,4.06,4.09,3000 BBF,D,20200722,13.15,13.17,13.14,13.16,11300 BBK,D,20200722,15.77,15.81,15.73,15.76,18200 BBL,D,20200722,43.84,44.34,43.83,44.26,1661000 BBN,D,20200722,25.82,25.89,25.5,25.83,174800 BBU,D,20200722,29.15,29.76,29.141,29.64,23400 BBVA,D,20200722,3.62,3.66,3.61,3.63,3803900 BBW,D,20200722,2.29,2.34,2.2039,2.31,29600 BBX,D,20200722,2.76,2.86,2.76,2.81,62500 BBY,D,20200722,95.47,99.42,95.33,97.36,7995500 BC,D,20200722,66.42,68.35,66.42,68.06,650800 BC-A,D,20200722,26.03,26.277,26.01,26.256,4000 BC-B,D,20200722,26.58,26.58,26.48,26.48,1700 BC-C,D,20200722,26.42,26.5754,26.14,26.35,271100 BCC,D,20200722,44.05,45.59,43.95,44.93,295100 BCE,D,20200722,41.78,41.86,41.335,41.69,861100 BCEI,D,20200722,18.84,19.0899,18.39,18.92,141100 BCH,D,20200722,18.2,18.6004,18.2,18.52,177500 BCO,D,20200722,38.15,38.66,37.29,38.64,801800 BCS,D,20200722,5.9,5.98,5.87,5.93,3470400 BCSF,D,20200722,10.03,10.07,9.76,10.03,197700 BCX,D,20200722,6.39,6.42,6.29,6.3,455800 BDC,D,20200722,33.31,33.93,33.075,33.26,332100 BDJ,D,20200722,7.47,7.49,7.41,7.49,541000 BDN,D,20200722,10.37,10.86,10.37,10.85,2349800 BDX,D,20200722,271.71,274.755,270.91,273.44,1110900 BDXB,D,20200722,58.94,59.5,58.94,59.08,143100 BE,D,20200722,16.78,19.67,16.71,18.71,6470700 BEDU,D,20200722,8.7,8.7,8.37,8.5,33700 BEN,D,20200722,21.18,21.33,20.78,20.91,2890800 BEP,D,20200722,56.48,56.7,55.7,55.9,425100 BEP-A,D,20200722,25.33,25.33,25.18,25.29,4400 BERY,D,20200722,47.32,47.7,47.03,47.34,854300 BEST,D,20200722,4.54,4.55,4.3025,4.36,935100 BF.A,D,20200722,61.5,61.7,61.23,61.66,21200 BF.B,D,20200722,66.91,67.68,66.91,67.54,481600 BFAM,D,20200722,111.41,113.78,108.54,113.28,615400 BFK,D,20200722,14.43,14.47,14.37,14.42,58200 BFO,D,20200722,14.7401,14.7443,14.7335,14.7443,6100 BFS,D,20200722,30.29,31.13,29.98,31.01,51400 BFS-D,D,20200722,20.94,21.34,20.94,21.34,1300 BFS-E,D,20200722,20.48,20.84,20.4681,20.7,2000 BFY,D,20200722,14.08,14.1,14.0653,14.0948,3600 BFZ,D,20200722,13.4,13.52,13.4,13.475,92900 BG,D,20200722,42.79,43.61,42.63,43.37,803200 BGB,D,20200722,11.38,11.42,11.35,11.36,314400 BGH,D,20200722,12.64,12.7,12.59,12.59,56900 BGIO,D,20200722,8.3,8.42,8.28,8.28,48300 BGR,D,20200722,7.19,7.19,7.1,7.1,161600 BGS,D,20200722,26.42,26.445,26.01,26.27,433700 BGSF,D,20200722,9.65,9.74,9.488,9.64,32300 BGT,D,20200722,11,11.02,10.97,11.02,40500 BGX,D,20200722,12.13,12.13,12.06,12.07,111600 BGY,D,20200722,5.42,5.44,5.34,5.37,224900 BH,D,20200722,64.5,65.55,61.29,62.29,15000 BH.A,D,20200722,330.29,330.2902,327.605,330.01,100 BHC,D,20200722,17.73,17.85,17.29,17.33,2769800 BHE,D,20200722,20.36,20.635,20.07,20.11,185400 BHK,D,20200722,15.84,15.89,15.8,15.89,147100 BHLB,D,20200722,10.49,10.65,10.315,10.46,509700 BHP,D,20200722,52.57,53.23,52.57,53.19,2652400 BHR,D,20200722,2.46,2.4869,2.37,2.41,353000 BHR-B,D,20200722,10.68,10.69,10.53,10.69,4800 BHR-D,D,20200722,14.6,14.6,13.8,13.8,4700 BHV,D,20200722,15.13,15.33,15.11,15.33,6300 BHVN,D,20200722,72.6,73.745,72.2596,72.97,258500 BIF,D,20200722,9.74,9.78,9.71,9.76,235500 BIG,D,20200722,40.76,42.7399,40.34,42.41,1541700 BILL,D,20200722,87.04,88.052,84.69,85.38,543900 BIO,D,20200722,520.62,526.695,517.38,520.27,144200 BIO.B,D,20200722,522.14,522.14,521.05,522.14,400 BIP,D,20200722,43.34,43.3512,42.526,42.69,383800 BIPC,D,20200722,46.79,47.64,46.36,47.18,215600 BIT,D,20200722,15.12,15.1781,15.01,15.12,127000 BITA,D,20200722,15.83,15.865,15.8,15.85,208600 BJ,D,20200722,40.23,41.53,39.91,41.44,1478700 BK,D,20200722,36.5,36.58,35.51,36.04,7478100 BK-C,D,20200722,25.47,25.48,25.36,25.46,27900 BKD,D,20200722,2.64,2.88,2.61,2.87,2383400 BKE,D,20200722,15.61,15.81,15.18,15.63,324600 BKH,D,20200722,59.63,61.5,59.41,61.44,315100 BKI,D,20200722,72.57,73.35,72.57,73.13,1133100 BKK,D,20200722,15.03,15.035,15.03,15.0308,55400 BKN,D,20200722,16.04,16.14,16.04,16.12,23400 BKR,D,20200722,15.98,16.85,15.8263,16.46,9046600 BKT,D,20200722,6.13,6.15,6.12,6.14,142800 BKU,D,20200722,18.29,18.67,18.18,18.5,779900 BLD,D,20200722,121.28,128.07,121.28,125.13,322700 BLE,D,20200722,15.43,15.46,15.32,15.32,28700 BLK,D,20200722,580.33,586.62,577.98,582.54,460500 BLL,D,20200722,73.3,73.57,72.75,73.18,1811900 BLW,D,20200722,14.32,14.39,14.24,14.38,69200 BLX,D,20200722,11.23,11.3,10.8816,11.09,113700 BMA,D,20200722,21.37,23.44,20.95,23.23,661800 BME,D,20200722,43.2,43.519,42.88,43.5,23900 BMEZ,D,20200722,22.7,22.74,22.11,22.4,352300 BMI,D,20200722,62.77,63.71,62.77,63.3,128600 BML-G,D,20200722,19.32,19.52,19.29,19.52,3700 BML-H,D,20200722,19.26,19.46,19.21,19.34,22200 BML-J,D,20200722,24.23,24.38,24.1,24.28,8900 BML-L,D,20200722,23.44,23.44,23.32,23.3927,49800 BMO,D,20200722,55.51,55.82,55.34,55.81,329400 BMR.U,D,20200722,11.2,11.205,11.15,11.15,600 BMR.W,D,20200722,1.48,1.57,1.33,1.37,122600 BMRG,D,20200722,10.5,10.61,10.4,10.5,59800 BMY,D,20200722,59.89,60.33,59.34,59.85,8960900 BMY.P,D,20200722,3.2,3.24,3.03,3.06,3196700 BNED,D,20200722,2.11,2.18,2.09,2.15,433700 BNS,D,20200722,41.88,42.03,41.56,42.01,640900 BNY,D,20200722,13.83,13.885,13.812,13.87,46700 BOE,D,20200722,9.62,9.675,9.55,9.6,123100 BOH,D,20200722,59.33,59.58,58.49,59.2,218500 BOOT,D,20200722,19.41,19.64,18.95,19.62,628200 BORR,D,20200722,1.06,1.06,0.9664,1,1442400 BOX,D,20200722,19.1,19.25,18.54,18.78,1547600 BP,D,20200722,23.62,23.65,23.25,23.45,8184400 BPMP,D,20200722,11.31,11.3899,11.08,11.16,114400 BPT,D,20200722,3.02,3.06,2.95,2.96,145300 BQH,D,20200722,15.81,15.88,15.785,15.88,6000 BR,D,20200722,129.72,131.7,129.55,131.29,446100 BRBR,D,20200722,20.61,20.61,19.78,20.14,176400 BRC,D,20200722,47.22,47.76,47.03,47.24,114300 BRFS,D,20200722,4.02,4.12,4,4.04,2081900 BRK.A,D,20200722,287000,288319,286210.6,287961,200 BRK.B,D,20200722,191.78,192.24,190.63,192.1,4184400 BRMK,D,20200722,9.2,9.635,9.2,9.52,490300 BRO,D,20200722,44.01,44.99,44.01,44.96,1275000 BRT,D,20200722,11.01,11.15,10.67,11.02,35500 BRX,D,20200722,11.47,11.83,11.33,11.79,1657400 BSA,D,20200722,24.28,24.38,24.03,24.38,8200 BSAC,D,20200722,16.45,16.87,16.34,16.83,265200 BSBR,D,20200722,5.9,5.95,5.76,5.81,736700 BSD,D,20200722,13.84,13.872,13.8,13.84,15400 BSE,D,20200722,13.48,13.51,13.48,13.48,4300 BSIG,D,20200722,12.72,12.94,12.515,12.61,743300 BSL,D,20200722,13.01,13.06,12.87,12.95,126300 BSM,D,20200722,6.51,6.66,6.42,6.54,163400 BSMX,D,20200722,3.34,3.38,3.29,3.32,314700 BST,D,20200722,39.82,40.065,39.58,39.73,81800 BSTZ,D,20200722,24.34,24.4695,24.15,24.3,187000 BSX,D,20200722,37.57,38.76,37.51,38.39,7846100 BSX-A,D,20200722,108.93,113.91,108.93,112.24,120200 BTA,D,20200722,12.3,12.39,12.295,12.33,21500 BTE,D,20200722,0.53,0.5316,0.513,0.5264,1462700 BTI,D,20200722,34.71,34.79,34.33,34.77,2004100 BTO,D,20200722,20.82,21.16,20.11,20.54,95600 BTT,D,20200722,24.44,24.52,24.41,24.45,264600 BTU,D,20200722,3.03,3.04,2.86,2.87,771700 BTZ,D,20200722,13.69,13.75,13.69,13.73,322600 BUD,D,20200722,54.48,54.65,54.16,54.47,1800500 BUI,D,20200722,21.33,21.66,21.26,21.64,31500 BURL,D,20200722,188.15,190.49,185.64,188.53,573900 BV,D,20200722,11.95,12.13,11.48,11.84,266700 BVN,D,20200722,10.82,11.03,10.66,10.96,1432800 BW,D,20200722,2.51,2.51,2.38,2.44,65900 BWA,D,20200722,37.55,38.54,37.44,38.31,1687500 BWG,D,20200722,12.47,12.54,12.44,12.46,69900 BWXT,D,20200722,52.88,54.35,52.64,54.21,440700 BX,D,20200722,57.21,58,56.94,58,2593300 BXC,D,20200722,11.04,11.87,10.82,11.56,114900 BXG,D,20200722,5.36,5.55,5.28,5.32,19400 BXMT,D,20200722,23.04,23.73,22.91,23.63,753800 BXMX,D,20200722,11.28,11.32,11.26,11.32,179000 BXP,D,20200722,90.64,93.29,90.4,93.14,1109000 BXP-B,D,20200722,25.62,25.62,25.429,25.429,3200 BXS,D,20200722,22.34,22.53,21.54,21.82,743200 BXS-A,D,20200722,25,25,24.9,25,10000 BY,D,20200722,12.79,12.91,12.49,12.64,31800 BYD,D,20200722,21.74,22.62,21.62,22.4,2283300 BYM,D,20200722,14.24,14.34,14.24,14.33,36500 BZH,D,20200722,10.76,11.38,10.76,11.32,438000 BZM,D,20200722,14.04,14.0406,14.01,14.01,900 C,D,20200722,51.54,52.28,51.145,51.66,17873400 C-J,D,20200722,27.64,27.79,27.5701,27.69,84600 C-K,D,20200722,27.3,27.32,27.2,27.24,102100 C-N,D,20200722,27.11,27.11,26.91,26.93,273000 C-S,D,20200722,26.05,26.1626,25.99,26.01,44400 CAAP,D,20200722,2.56,2.72,2.52,2.71,360900 CABO,D,20200722,1798.21,1808.78,1794.001,1808.78,23000 CACI,D,20200722,203.43,208.95,203.43,208.14,261100 CADE,D,20200722,7.99,8.37,7.52,8.13,2812300 CAE,D,20200722,15.03,15.33,14.97,15.12,292500 CAF,D,20200722,21.25,21.31,21.021,21.14,89800 CAG,D,20200722,36.29,36.67,35.94,36.51,2636000 CAH,D,20200722,56,56.33,55.52,56.16,1531600 CAI,D,20200722,16.63,17.23,16.63,17,36900 CAI-A,D,20200722,22.46,22.46,22,22,6700 CAI-B,D,20200722,22.09,22.21,22.0085,22.04,2100 CAJ,D,20200722,19.82,19.895,19.78,19.83,258800 CAL,D,20200722,7.42,7.65,7.31,7.53,388100 CALX,D,20200722,18.37,20.2362,17.75,20.1,4713700 CANG,D,20200722,5.31,5.31,5.13,5.13,21600 CAPL,D,20200722,13.5,13.75,13.31,13.41,30700 CARR,D,20200722,26.34,27.06,26.32,26.6,3503800 CARS,D,20200722,5.86,6.25,5.836,6.21,666400 CAT,D,20200722,135.25,137.87,135.19,136.98,2157200 CATO,D,20200722,7.07,7.26,7.03,7.2,261300 CB,D,20200722,134.58,136.33,133.96,135.78,1240400 CBB,D,20200722,14.92,14.95,14.86,14.92,380300 CBB-B,D,20200722,47.28,48.22,47.28,48.22,3600 CBD,D,20200722,15.01,15.07,14.61,14.76,361300 CBH,D,20200722,9.03,9.21,8.996,9.2,20500 CBL,D,20200722,0.197,0.197,0.18,0.1811,8433800 CBL-D,D,20200722,0.4,0.4499,0.32,0.405,66300 CBL-E,D,20200722,0.4,0.4288,0.3948,0.4052,57700 CBRE,D,20200722,43.45,44.62,43.3,44.36,1175100 CBT,D,20200722,37.62,38.63,37.545,38.59,211500 CBU,D,20200722,58.5,58.88,57.44,58.01,164000 CBZ,D,20200722,23.21,23.49,23.12,23.35,178700 CC,D,20200722,16.6,16.88,16.48,16.84,951100 CCA.U,D,20200722,10.2,10.26,10.2,10.26,400 CCA.W,D,20200722,0.67,0.7,0.65,0.65,2400 CCAC,D,20200722,9.92,9.95,9.92,9.94,35600 CCC,D,20200722,23.39,24,23.38,23.83,619200 CCEP,D,20200722,39.59,41.38,39.54,41.35,1803400 CCH,D,20200722,13.74,13.91,13.69,13.79,225900 CCH.U,D,20200722,14.51,14.51,14.51,14.51,200 CCH.W,D,20200722,2.9999,2.9999,2.8,2.81,67200 CCI,D,20200722,166.92,169.5055,166.51,168.06,1368400 CCI-A,D,20200722,1479.62,1485.73,1479.36,1479.36,12700 CCJ,D,20200722,11.81,12.15,11.73,11.97,3270400 CCK,D,20200722,71.95,72,70.1,70.75,969800 CCL,D,20200722,15.1,15.335,14.97,15.14,17650000 CCM,D,20200722,1.63,1.66,1.63,1.66,3900 CCO,D,20200722,0.95,0.95,0.92,0.9235,505700 CCR,D,20200722,3.78,3.95,3.77,3.89,98300 CCS,D,20200722,34.15,36.5,34.15,36.24,768700 CCU,D,20200722,14.73,14.9574,14.68,14.93,82000 CCX,D,20200722,11.72,11.99,11.4,11.42,1124400 CCX.U,D,20200722,12.4,12.663,12.4,12.4915,3400 CCX.W,D,20200722,2.38,2.38,2.09,2.18,152300 CCXX,D,20200722,11.55,11.74,10.91,11.0777,1725000 CCZ,D,20200722,57.575,57.575,57.575,57.575,100 CDAY,D,20200722,80.99,82.18,79.6,80.71,1032800 CDE,D,20200722,7.44,7.92,7.28,7.79,12644200 CDR,D,20200722,0.93,0.9499,0.9126,0.9227,226900 CDR-B,D,20200722,20.73,21,20.71,20.92,1000 CDR-C,D,20200722,16.3,16.66,16.05,16.66,12200 CE,D,20200722,93.24,93.78,92.48,93.67,724600 CEA,D,20200722,18.47,18.62,18.39,18.47,11800 CEE,D,20200722,22.08,22.368,21.98,22.1583,3000 CEIX,D,20200722,5.5,5.67,5.46,5.49,195000 CEL,D,20200722,3.8,3.87,3.7901,3.82,9300 CEL.P,D,20200722,0.42,0.42,0.4008,0.42,1700 CELP,D,20200722,4.01,4.19,4.01,4.16,15800 CEM,D,20200722,3.01,3.12,2.83,3.09,676300 CEN,D,20200722,9.01,9.01,8.7626,8.81,28200 CEO,D,20200722,110.72,113,110.72,112.73,155000 CEPU,D,20200722,2.6501,2.97,2.6501,2.97,196900 CEQ.P,D,20200722,5.99,6.08,5.8601,5.95,1511300 CEQP,D,20200722,14.61,14.91,14.26,14.61,937800 CF,D,20200722,29.56,30.3,29.39,30.23,1583800 CFG,D,20200722,25.12,25.69,24.96,25.51,4927200 CFG-D,D,20200722,26.2,26.25,26,26.13,27800 CFG-E,D,20200722,24.25,24.48,24.11,24.18,88300 CFR,D,20200722,72.18,72.63,70.6,71.63,341100 CFX,D,20200722,31.09,31.46,31,31.22,839100 CFXA,D,20200722,134.09,134.52,133.13,133.25,6100 CGA,D,20200722,2.76,2.76,2.49,2.59,43100 CGC,D,20200722,17.72,17.72,17.22,17.3,1991000 CHA,D,20200722,29.15,29.21,29.01,29.13,59700 CHAP,D,20200722,0.505,0.5489,0.505,0.5297,2334500 CHCT,D,20200722,42.42,44.86,42.42,44.82,177600 CHD,D,20200722,84.9,85.16,83.96,85.14,1232500 CHE,D,20200722,479.39,481.68,472.86,473.67,74100 CHGG,D,20200722,76.58,77.23,74.89,76,1212500 CHH,D,20200722,85.14,88.1,84.59,88.07,296300 CHL,D,20200722,34.6,34.62,34.28,34.52,899100 CHM-A,D,20200722,23.38,23.4,23.2,23.4,3600 CHM-B,D,20200722,21.1,21.47,20.88,21.47,1700 CHMI,D,20200722,9.15,9.44,8.95,9.16,285800 CHN,D,20200722,25.33,25.33,25.06,25.09,26600 CHRA,D,20200722,2.63,2.73,2.56,2.73,17300 CHS,D,20200722,1.4,1.44,1.4,1.41,548700 CHT,D,20200722,36.93,37.105,36.56,36.83,324700 CHU,D,20200722,5.74,5.81,5.61,5.67,1761500 CHWY,D,20200722,48.9,49.18,47.75,48.71,1379700 CHX,D,20200722,9.48,9.5,9.145,9.26,1382200 CI,D,20200722,178.34,178.48,175.2,176.93,1608300 CIA,D,20200722,5.9,5.98,5.8,5.81,42500 CIB,D,20200722,27.28,27.83,27.04,27.8,192100 CIEN,D,20200722,54.44,54.95,53.81,54.95,1189400 CIF,D,20200722,2.21,2.22,2.21,2.21,20200 CIG,D,20200722,2.26,2.475,2.26,2.45,6170400 CIG.C,D,20200722,2.27,2.445,2.27,2.42,141500 CII,D,20200722,14.99,15.04,14.9588,15.04,66200 CIM,D,20200722,9.06,9.34,9.05,9.26,2302600 CIM-A,D,20200722,21.22,21.269,21.1,21.1,12300 CIM-B,D,20200722,19.19,20.46,19.17,19.3,40700 CIM-C,D,20200722,18.7,18.7,18.45,18.69,16000 CIM-D,D,20200722,19.08,19.08,18.96,19.07,12200 CINR,D,20200722,11.25,11.49,11.25,11.49,2700 CIO,D,20200722,9.53,9.855,9.53,9.75,255700 CIO-A,D,20200722,21.97,23.04,21.9,23.04,6000 CIR,D,20200722,28.12,28.59,27.89,28.31,94200 CIT,D,20200722,18.34,19.15,18.175,18.95,2553900 CIT-B,D,20200722,20.82,21.4699,20.82,21.15,31700 CKH,D,20200722,27.9,28.25,27.35,27.5,42500 CL,D,20200722,73.59,74.21,72.61,74.14,4239300 CLB,D,20200722,22.07,22.4,21.17,22.26,942700 CLDR,D,20200722,11.55,11.88,11.535,11.7,3629200 CLDT,D,20200722,5.59,5.69,5.48,5.62,240300 CLF,D,20200722,5.79,5.825,5.715,5.79,5783000 CLGX,D,20200722,68.07,68.55,67.95,68.38,3044700 CLH,D,20200722,59.5,60.13,59.1,59.77,210000 CLI,D,20200722,14.34,14.75,14.31,14.75,354500 CLN-G,D,20200722,20.35,20.35,20.15,20.25,3900 CLN-H,D,20200722,19.75,20.14,19.62,19.85,60200 CLN-I,D,20200722,19.9,19.93,18.97,19.8,49600 CLN-J,D,20200722,19.75,20,19.1,19.76,50300 CLNC,D,20200722,6.51,6.83,6.48,6.74,347300 CLNY,D,20200722,1.76,1.87,1.73,1.85,9458500 CLPR,D,20200722,6.86,7.01,6.86,6.99,27200 CLR,D,20200722,17.64,17.8701,17.34,17.69,2194200 CLS,D,20200722,7.2,7.21,6.97,7,189200 CLW,D,20200722,37.02,37.89,36.68,37.31,91900 CLX,D,20200722,227.42,227.75,224.47,227.55,815400 CM,D,20200722,69.95,70.13,69.54,69.94,224700 CMA,D,20200722,36.59,37.57,36.06,36.66,1958500 CMC,D,20200722,20.15,20.6,20.15,20.56,901200 CMCM,D,20200722,2.4,2.4777,2.4,2.4,363600 CMD,D,20200722,50.18,52.61,50.18,51.91,652800 CMG,D,20200722,1161.02,1187,1161.02,1185.27,749400 CMI,D,20200722,185.34,190.44,185.05,190.26,1201900 CMO,D,20200722,5.88,6.06,5.86,6.03,501500 CMO-E,D,20200722,22.45,22.45,22.2,22.23,9700 CMP,D,20200722,51.16,52.17,50.88,52.15,242400 CMR-B,D,20200722,21.07,21.28,20.55,20.69,4200 CMR-C,D,20200722,21.45,21.76,21.05,21.05,8500 CMR-D,D,20200722,22.01,22.085,21.4,21.5402,8400 CMR-E,D,20200722,22.19,22.48,21.95,21.95,14300 CMRE,D,20200722,5.02,5.38,4.87,5.02,1593500 CMS,D,20200722,61.86,64.38,61.62,64.08,2537700 CMS-B,D,20200722,108.8999,108.8999,108.8999,108.8999,100 CMSA,D,20200722,26.81,26.95,26.63,26.95,4300 CMSC,D,20200722,26.92,26.98,26.9,26.98,8300 CMSD,D,20200722,27.69,27.69,27.55,27.6392,29400 CMU,D,20200722,4.33,4.33,4.2894,4.3,25700 CNA,D,20200722,33.58,34.03,33.33,33.97,130700 CNC,D,20200722,65.95,67.09,65.46,66.82,2446500 CNF,D,20200722,3.6,3.6,3.6,3.6,400 CNHI,D,20200722,7.25,7.42,7.24,7.4,1111300 CNI,D,20200722,95.69,97.605,95.66,96.98,1752700 CNK,D,20200722,12.73,13.0781,12.55,12.65,2151900 CNMD,D,20200722,80.56,82.78,80.48,82.11,253300 CNNE,D,20200722,40.25,40.91,40.02,40.34,1423200 CNO,D,20200722,15.4,15.65,15.4,15.54,931400 CNP,D,20200722,19.29,20.115,19.21,20.01,7282500 CNP-B,D,20200722,37.38,38.03,36.55,37.93,24200 CNQ,D,20200722,18.68,18.86,18.3197,18.78,4175700 CNR,D,20200722,5.55,5.94,5.48,5.93,476300 CNS,D,20200722,67.79,68.73,67.79,68.5,160200 CNX,D,20200722,8.76,8.89,8.3,8.75,3135300 CNXM,D,20200722,6.87,6.87,6.59,6.66,178700 CO,D,20200722,3.45,3.59,3.4,3.49,331500 COD-A,D,20200722,21.2996,21.3,21.14,21.2205,4500 COD-B,D,20200722,22.7799,22.7799,22.6102,22.75,4700 COD-C,D,20200722,22.87,22.9099,22.5401,22.8,12000 CODI,D,20200722,16.39,16.49,16.22,16.45,179000 COE,D,20200722,24.17,24.39,22.96,23.85,30300 COF,D,20200722,60.49,64.96,60.3,64.05,10854600 COF-F,D,20200722,25.55,25.625,25.47,25.53,26600 COF-G,D,20200722,25.35,25.45,25.35,25.43,23500 COF-H,D,20200722,26.47,26.56,26.12,26.28,35300 COF-I,D,20200722,23.45,23.8,23.45,23.77,178300 COF-J,D,20200722,21.94,22.1121,21.898,22.05,211500 COG,D,20200722,18.34,18.5783,17.925,18.48,3527800 COLD,D,20200722,37.88,38.99,37.82,38.98,909300 COO,D,20200722,292.91,294.79,287.23,289.76,232400 COP,D,20200722,41.07,41.245,40.32,40.89,5158400 COR,D,20200722,121.4,124.915,121.4,124.42,287200 COR-Z,D,20200722,14.34,14.88,14.27,14.5,13000 CORR,D,20200722,8.48,8.54,8.2,8.39,275200 COTY,D,20200722,4.12,4.17,4.06,4.12,7069800 CP,D,20200722,274.41,280.53,270.67,273.53,776800 CPA,D,20200722,47.67,48.235,46.55,47.01,465000 CPAC,D,20200722,8.35,8.35,8.35,8.35,100 CPB,D,20200722,49.44,49.44,48.29,49.34,1411400 CPE,D,20200722,1.19,1.25,1.18,1.23,12984900 CPF,D,20200722,15.04,15.04,14.77,14.96,192600 CPG,D,20200722,1.73,1.75,1.67,1.71,1218200 CPK,D,20200722,83.46,86.045,83.235,85.8,63500 CPLG,D,20200722,5.06,5.18,4.94,5.15,216600 CPRI,D,20200722,16.16,16.595,15.97,16.38,2982200 CPS,D,20200722,11.93,12.28,11.82,12.02,136400 CPS.U,D,20200722,10.25,10.35,10.25,10.3,155900 CPT,D,20200722,87.74,90.57,87.55,90.57,597700 CR,D,20200722,59.44,60.96,59.44,60.77,340400 CRD.A,D,20200722,7.6,7.64,7.53,7.55,22700 CRD.B,D,20200722,6.9,6.95,6.84,6.84,1400 CRH,D,20200722,38.68,38.9,38.59,38.8,299500 CRI,D,20200722,86.16,87.86,86.09,86.95,464500 CRK,D,20200722,5.16,5.36,4.8931,5.18,1829900 CRL,D,20200722,197.78,200.66,196.66,198.16,255700 CRM,D,20200722,190.78,191.87,188.87,191.31,2833200 CRS,D,20200722,22.43,22.88,22.2,22.62,374900 CRT,D,20200722,6.42,6.65,6.38,6.56,31300 CRY,D,20200722,18.73,19.19,18.54,18.6,287100 CS,D,20200722,10.75,10.83,10.71,10.78,2029100 CSL,D,20200722,124.15,127.165,119.475,123.07,1100600 CSLT,D,20200722,1.3,1.45,1.13,1.15,7435300 CSPR,D,20200722,7.59,7.84,7.37,7.8,158400 CSTM,D,20200722,9.2,9.75,8.52,9.15,2830400 CSU,D,20200722,0.61,0.62,0.5951,0.6106,137200 CSV,D,20200722,18.43,18.815,18.32,18.75,99900 CTA-A,D,20200722,82,82,80.985,80.985,600 CTA-B,D,20200722,102.5,102.5,102.5,102.5,400 CTAA,D,20200722,25.91,26.03,25.85,25.9879,6900 CTB,D,20200722,30.53,31.28,30.53,30.71,343500 CTBB,D,20200722,24.2,24.2,24.12,24.16,60000 CTDD,D,20200722,25.07,25.151,25.02,25.05,34800 CTK,D,20200722,6.95,6.98,6.9,6.92,29800 CTL,D,20200722,9.71,9.87,9.64,9.82,6597700 CTLT,D,20200722,86.41,86.91,84.265,85.04,889000 CTR,D,20200722,2.58,2.58,2.48,2.57,168000 CTRA,D,20200722,3.26,3.28,3.08,3.12,147600 CTS,D,20200722,19.78,20.18,19.66,19.76,78300 CTT,D,20200722,9.61,9.92,9.6,9.71,228800 CTV,D,20200722,25.16,25.18,25.1501,25.165,7100 CTVA,D,20200722,28.04,28.68,28.04,28.66,1954300 CTY,D,20200722,23.06,23.23,23.03,23.2244,48100 CTZ,D,20200722,24.41,24.49,24.4,24.47,10000 CUB,D,20200722,43.62,44.57,43.36,43.79,745600 CUB-C,D,20200722,21.35,21.35,21.35,21.35,500 CUB-D,D,20200722,20.17,20.1702,19.69,19.69,2200 CUB-E,D,20200722,19.89,20.07,19.71,19.88,5800 CUB-F,D,20200722,19.13,19.59,19.1,19.59,4600 CUBB,D,20200722,20.24,20.3896,20.15,20.35,3600 CUBE,D,20200722,27.54,28.37,27.38,28.35,672000 CUBI,D,20200722,11.05,11.115,10.65,10.76,170800 CUK,D,20200722,12.51,12.72,12.42,12.57,1110900 CULP,D,20200722,9.73,9.87,9.72,9.75,32600 CURO,D,20200722,7.29,7.655,7.28,7.62,360900 CUZ,D,20200722,28.67,29.52,28.63,29.52,761500 CVA,D,20200722,9.57,9.71,9.525,9.68,497500 CVE,D,20200722,4.87,5.0298,4.74,4.97,6936300 CVEO,D,20200722,0.53,0.5389,0.51,0.52,128100 CVI,D,20200722,19.6,20.55,19.4599,20.09,383000 CVNA,D,20200722,146.15,150,145.17,149.19,891800 CVS,D,20200722,64.11,64.21,63.125,63.78,4835900 CVX,D,20200722,89.95,91.25,88.9,91.04,10317400 CW,D,20200722,90.75,92.47,90.47,91.39,187300 CWE.A,D,20200722,22.25,22.8137,22.09,22.72,86700 CWEN,D,20200722,23.83,24.52,23.76,24.41,364500 CWH,D,20200722,36.93,38.4028,36.75,38.29,1472400 CWK,D,20200722,11.13,11.38,11.09,11.36,374600 CWT,D,20200722,49.08,50.265,48.98,50.02,229700 CX,D,20200722,2.83,2.89,2.82,2.83,3437900 CXE,D,20200722,4.98,5.01,4.97,5.01,51700 CXH,D,20200722,9.71,9.7118,9.65,9.71,14400 CXO,D,20200722,53.73,54.3,52.33,53.88,1246400 CXP,D,20200722,11.78,12.39,11.68,12.28,469700 CXW,D,20200722,9.07,9.26,9.01,9.16,780800 CYD,D,20200722,13.61,13.82,13.61,13.69,20300 CYH,D,20200722,3.73,4.185,3.73,3.97,2632900 CZZ,D,20200722,18.51,19.41,18.25,18.99,1321400 D,D,20200722,77.94,79.9327,77.3,79.55,4793600 DAC,D,20200722,3.44,3.61,3.38,3.43,119600 DAL,D,20200722,26.23,26.82,26.11,26.25,16710800 DAN,D,20200722,12.41,13,12.3501,12.77,1237500 DAO,D,20200722,40.12,41.745,37.83,38.48,216800 DAR,D,20200722,27.53,28.44,27.51,28,1043300 DAVA,D,20200722,54.48,54.68,53.07,53.29,32400 DB,D,20200722,9.88,9.926,9.78,9.83,3463900 DBD,D,20200722,6.28,6.48,6.21,6.36,687100 DBI,D,20200722,6.2,6.46,6.115,6.43,1236900 DBL,D,20200722,18.85,18.88,18.8,18.82,30100 DCF,D,20200722,8.05,8.09,7.95,7.99,30200 DCI,D,20200722,47.57,48.29,47.5382,48.21,427700 DCO,D,20200722,33.62,35.32,33.62,35.02,65100 DCP,D,20200722,13.12,13.5,12.7094,13.42,643700 DCP-B,D,20200722,17.32,18.24,17.32,17.7,2800 DCP-C,D,20200722,19.11,19.11,17.89,17.89,700 DCUE,D,20200722,100.49,102.93,100.31,102.44,68700 DD,D,20200722,53.54,54.49,53.38,54.43,1781300 DDD,D,20200722,6.82,6.91,6.72,6.8,1274100 DDF,D,20200722,8.45,8.54,8.45,8.54,28200 DDS,D,20200722,24.92,25.13,23.82,24.62,438600 DDT,D,20200722,19.58,19.64,19.25,19.3,10800 DE,D,20200722,174.19,176.025,174.11,175.49,1246300 DEA,D,20200722,22.65,23.7,22.59,23.61,785900 DECK,D,20200722,204.97,208.8608,202.94,206.44,461100 DEH.U,D,20200722,10.09,10.13,10.065,10.12,24100 DEI,D,20200722,28.7,29.38,28.7,29.26,1038700 DELL,D,20200722,61.34,62.51,61.19,61.76,2886600 DEO,D,20200722,142.04,142.66,141.7214,142.34,205600 DESP,D,20200722,8.15,8.4,7.95,8.36,229800 DEX,D,20200722,8.51,8.58,8.49,8.56,156100 DFIN,D,20200722,8.56,8.8,8.39,8.46,125800 DFN.U,D,20200722,10.5,10.5,10.5,10.5,300 DFN.W,D,20200722,1,1.03,0.9801,0.9801,2200 DFNS,D,20200722,10.12,10.25,10.12,10.25,4700 DFP,D,20200722,25.18,25.24,25.03,25.17,35500 DFS,D,20200722,48.18,51.095,48.18,50.7,4272600 DG,D,20200722,191.81,195.4399,190.76,195.15,1714600 DGX,D,20200722,128.61,129.82,128.11,129.76,1259600 DHF,D,20200722,2.64,2.67,2.64,2.66,435900 DHI,D,20200722,62.53,65.1,62.46,64.8,3082400 DHR,D,20200722,194.68,197.18,194.16,195.61,2546300 DHR-A,D,20200722,1360.02,1360.02,1360.02,1360.02,7900 DHR-B,D,20200722,1175.94,1175.94,1175.94,1175.94,1300 DHT,D,20200722,5.3,5.53,5.25,5.49,2669100 DHX,D,20200722,2.55,2.63,2.48,2.59,153300 DIAX,D,20200722,13.72,13.86,13.72,13.775,73100 DIN,D,20200722,39.75,41.9,39.2201,40.8,434600 DIS,D,20200722,118.19,119.3,117.925,119.03,7063200 DK,D,20200722,18.1,18.82,17.89,18.41,1181700 DKL,D,20200722,25.8,25.8889,25.3023,25.79,25300 DKS,D,20200722,42.7,44.61,42.56,44.4,3128200 DL,D,20200722,8.9,9.09,8.85,8.85,39100 DLB,D,20200722,67.44,67.85,67.05,67.76,285500 DLN-A,D,20200722,20.98,21,20.59,20.9837,2800 DLN-B,D,20200722,18.5,18.505,18.25,18.25,1200 DLNG,D,20200722,3.11,3.25,2.8809,3.07,381000 DLPH,D,20200722,15.71,16.15,15.71,15.97,2820900 DLR,D,20200722,142.82,145.15,142.59,144.87,1077500 DLR-C,D,20200722,26.33,26.37,26.23,26.33,14700 DLR-G,D,20200722,25.8,25.8,25.7007,25.75,5100 DLR-I,D,20200722,25.51,25.51,25.27,25.33,77500 DLR-J,D,20200722,25.7,25.78,25.68,25.72,5100 DLR-K,D,20200722,27.11,27.11,26.95,27.0084,98600 DLR-L,D,20200722,26.14,26.18,26.03,26.17,16900 DLX,D,20200722,20.97,21.36,20.39,21.35,348600 DLY,D,20200722,18.03,18.29,18.01,18.29,167300 DMB,D,20200722,13.47,13.569,13.47,13.56,52300 DMO,D,20200722,14.32,14.3599,14.16,14.2,59400 DMS,D,20200722,7,7.66,7,7.1,105400 DMS.W,D,20200722,0.8,0.81,0.6,0.7271,70200 DMY.U,D,20200722,11.65,11.92,11.65,11.8,26600 DMY.W,D,20200722,1.89,2.09,1.81,2.09,31400 DMYT,D,20200722,10.99,11.15,10.8,10.87,33300 DNB,D,20200722,25.6,26.1889,25.51,25.69,533500 DNI,D,20200722,10.92,10.95,10.88,10.9,34100 DNK,D,20200722,9,9,9,9,600 DNOW,D,20200722,8.65,8.805,8.6243,8.72,564900 DNP,D,20200722,10.9,10.93,10.86,10.89,362200 DNR,D,20200722,0.25,0.2529,0.24,0.2416,22055400 DOC,D,20200722,16.86,17.67,16.74,17.66,1637700 DOOR,D,20200722,82.25,84.44,82.25,84.37,146600 DOV,D,20200722,104.55,107.9899,104.04,105.19,1480500 DOW,D,20200722,42.94,44.5,42.885,44.34,5792800 DPG,D,20200722,11.91,11.99,11.77,11.92,67200 DPZ,D,20200722,388.47,395.22,387.405,389.12,568200 DQ,D,20200722,104.99,109.93,104.97,109.46,172900 DRD,D,20200722,15.86,16.26,15.67,16.04,523000 DRE,D,20200722,36.25,37.26,36.12,37.19,2215300 DRH,D,20200722,5.03,5.185,5.02,5.13,2740200 DRI,D,20200722,74.82,78.11,74.6501,77.39,1397200 DRQ,D,20200722,33.75,34.135,33.4,33.95,217500 DRUA,D,20200722,26.29,26.36,26.2743,26.34,29800 DS,D,20200722,1.7,1.7173,1.66,1.66,604900 DS-B,D,20200722,12.2,13.0499,12.2,13.0499,6900 DS-D,D,20200722,13.25,13.25,13.25,13.25,400 DSE,D,20200722,0.54,0.5512,0.54,0.54,159400 DSL,D,20200722,15.44,15.55,15.44,15.49,179300 DSM,D,20200722,7.53,7.55,7.48,7.5,144500 DSSI,D,20200722,8.18,8.29,7.96,8.23,306000 DSU,D,20200722,9.58,9.6099,9.57,9.59,98300 DSX,D,20200722,1.42,1.4299,1.39,1.41,233200 DSX-B,D,20200722,22.06,22.4,22.06,22.2,1300 DT,D,20200722,43,43.68,42.79,43.16,939100 DTE,D,20200722,110.77,115.18,109.92,114.45,1086600 DTF,D,20200722,14.36,14.39,14.3,14.39,4800 DTJ,D,20200722,25.75,25.95,25.75,25.8,11300 DTL.P,D,20200722,16.28,16.5,16.1274,16.5,5000 DTP,D,20200722,43.02,45,43.02,44.38,311300 DTQ,D,20200722,25.59,25.59,25.51,25.59,12800 DTW,D,20200722,26,26.11,25.98,26.02,37900 DTY,D,20200722,26.33,26.56,26.33,26.51,7000 DUC,D,20200722,9.34,9.3473,9.32,9.33,9700 DUK,D,20200722,82,84.51,81.52,84.15,3763300 DUK-A,D,20200722,28.33,28.34,28.17,28.25,51900 DUKB,D,20200722,27.78,27.93,27.7,27.87,66100 DUKH,D,20200722,25.75,25.78,25.66,25.76,15100 DVA,D,20200722,85.89,87.16,85.43,87.12,577500 DVD,D,20200722,1.52,1.52,1.48,1.48,9400 DVN,D,20200722,11.14,11.25,10.88,11.07,9684300 DX,D,20200722,15.25,15.57,15.11,15.57,342400 DX-B,D,20200722,23.3,23.696,23.3,23.6001,9800 DX-C,D,20200722,22.395,22.395,22.28,22.32,2200 DXC,D,20200722,16.91,17.44,16.79,17.28,1570200 DY,D,20200722,42.49,43.05,41.595,42.31,274900 DYFN,D,20200722,19.65,19.8399,19.65,19.8399,2200 E,D,20200722,20.13,20.19,19.91,20.18,284500 EAB,D,20200722,25.65,25.72,25.559,25.72,1600 EAE,D,20200722,25.79,25.95,25.79,25.95,1800 EAF,D,20200722,7.02,7.2,6.69,6.8,4397000 EAI,D,20200722,25.81,25.96,25.81,25.95,10800 EARN,D,20200722,10.77,10.82,10.63,10.71,72800 EAT,D,20200722,23.75,26.07,23.68,25.28,2254200 EB,D,20200722,8.58,8.65,8.45,8.6,1171600 EBF,D,20200722,17,17.68,16.875,17.41,234800 EBR,D,20200722,7.5,7.72,7.47,7.6,714500 EBR.B,D,20200722,7.62,7.82,7.61,7.6646,13600 EBS,D,20200722,95.7,96.89,93.01,93.98,1317100 EC,D,20200722,12.26,12.302,12.14,12.25,648400 ECC,D,20200722,7.36,7.38,7.12,7.32,119000 ECCB,D,20200722,24.41,24.41,24.2,24.2959,2200 ECCX,D,20200722,23.88,23.88,23.52,23.75,2100 ECCY,D,20200722,23.54,23.67,23.3,23.5,8900 ECL,D,20200722,207.6,210.56,207.16,210.32,633800 ECOM,D,20200722,15.25,15.46,15.005,15.41,497600 ECT,D,20200722,0.41,0.41,0.38,0.3851,42500 ED,D,20200722,74.03,76.18,73.55,75.76,1714700 EDD,D,20200722,5.79,5.85,5.7601,5.78,82100 EDF,D,20200722,7.05,7.05,6.91,6.96,38200 EDI,D,20200722,7.54,7.6,7.54,7.6,12300 EDN,D,20200722,4.17,4.25,4.14,4.25,47400 EDU,D,20200722,145.54,146.61,142.75,144.58,867800 EE,D,20200722,66.98,68.39,66.75,68.14,1434400 EEA,D,20200722,9.13,9.2075,9.04,9.15,12100 EEX,D,20200722,2.69,2.862,2.62,2.82,192500 EFC,D,20200722,12.03,12.43,11.95,12.2,212300 EFC-A,D,20200722,20.14,20.14,19.4425,19.97,10800 EFF,D,20200722,14.22,14.22,14.0737,14.2,5300 EFL,D,20200722,8.4,8.4,8.31,8.4,62100 EFR,D,20200722,11.37,11.39,11.27,11.3,138900 EFT,D,20200722,11.65,11.65,11.57,11.59,153700 EFX,D,20200722,166.59,169.2088,166.47,168.01,1231100 EGF,D,20200722,13.35,13.35,13.23,13.2999,14800 EGHT,D,20200722,16.55,17.08,16.55,16.71,702000 EGIF,D,20200722,12.33,12.5517,12.33,12.4,51600 EGO,D,20200722,12.06,12.1,11.765,11.9,2736100 EGP,D,20200722,118.76,121.24,118.76,121.11,209600 EGY,D,20200722,1.27,1.2983,1.22,1.25,133000 EHC,D,20200722,65.7,66.32,64.65,65.88,594900 EHI,D,20200722,9.68,9.7281,9.68,9.69,110300 EHT,D,20200722,9.46,9.54,9.46,9.54,15200 EIC,D,20200722,13.31,13.48,13.01,13.03,13000 EIG,D,20200722,32.09,32.51,31.69,31.98,193500 EIX,D,20200722,55.73,56.99,55.44,56.71,1780600 EL,D,20200722,194.34,195.87,193.26,195.57,624200 ELAN,D,20200722,23.65,23.89,23.46,23.47,2971100 ELAT,D,20200722,41,41,39.88,40,28800 ELC,D,20200722,25.65,25.89,25.65,25.89,10000 ELF,D,20200722,18.72,19.05,18.35,18.39,606600 ELJ,D,20200722,26.04,26.17,26,26.12,3700 ELP,D,20200722,12.06,12.28,11.93,12.2,346400 ELS,D,20200722,63.35,65.66,62.97,65.57,709900 ELU,D,20200722,25.55,25.6,25.53,25.6,1200 ELVT,D,20200722,1.72,1.805,1.7,1.71,223200 ELY,D,20200722,18.61,18.62,17.7,17.78,2982900 EMD,D,20200722,12.56,12.57,12.49,12.54,310900 EME,D,20200722,62.62,63.66,62.45,63.53,239200 EMF,D,20200722,15.09,15.09,14.87,14.95,21800 EMN,D,20200722,76.02,76.69,75.69,76.6,580500 EMO,D,20200722,2.28,2.29,2.24,2.26,238900 EMP,D,20200722,25.87,26.04,25.87,26.03,8900 EMR,D,20200722,63.54,64.02,63.18,63.96,2143300 ENB,D,20200722,31,31.46,30.81,31.44,2631200 ENBA,D,20200722,24.49,24.55,24.425,24.5,48700 ENBL,D,20200722,4.71,4.895,4.565,4.79,1215400 ENIA,D,20200722,7.41,7.64,7.36,7.62,966500 ENIC,D,20200722,3.83,3.99,3.815,3.97,296700 ENJ,D,20200722,25.55,25.71,25.55,25.71,200 ENLC,D,20200722,2.61,2.61,2.48,2.56,1521700 ENO,D,20200722,26.53,26.74,26.53,26.74,6800 ENR,D,20200722,48.92,49.275,48.23,48.76,837700 ENR-A,D,20200722,99.5,99.5,98.44,99.15,3100 ENS,D,20200722,66.01,67.67,65.565,66.19,205800 ENV,D,20200722,80.57,81.68,80.3,80.9,182600 ENVA,D,20200722,13.91,14.415,13.7403,14.3,111100 ENZ,D,20200722,2.72,2.725,2.55,2.61,1143500 EOD,D,20200722,4.42,4.45,4.42,4.45,51000 EOG,D,20200722,49.61,50.48,49.01,50.19,2564900 EOI,D,20200722,15.41,15.44,15.33,15.4,120800 EOS,D,20200722,18.29,18.3214,18.22,18.29,82400 EOT,D,20200722,19.88,20.02,19.77,19.88,41600 EP-C,D,20200722,47.04,47.08,46.8377,47.03,2300 EPAC,D,20200722,18.65,19.095,18.65,19.01,344900 EPAM,D,20200722,278.8,280.09,275.72,278.13,241900 EPC,D,20200722,30.03,30.25,29.04,29.31,492800 EPD,D,20200722,18.59,18.6,18.2,18.44,4389200 EPR,D,20200722,30.99,32.31,30.6,32.08,602400 EPR-C,D,20200722,17.88,18.56,17.88,18.56,6700 EPR-E,D,20200722,24.62,25.33,24.62,25.15,4200 EPR-G,D,20200722,16.75,17.27,16.75,17.11,13100 EPRT,D,20200722,14.58,15.44,14.44,15.24,590900 EQC,D,20200722,31.32,31.87,31.28,31.69,983900 EQC-D,D,20200722,27.75,27.75,27.75,27.75,300 EQH,D,20200722,20.05,20.59,19.98,20.36,3397900 EQH-A,D,20200722,23.98,24.105,23.61,23.94,95800 EQNR,D,20200722,15.27,15.295,15.07,15.17,2406600 EQR,D,20200722,54.18,55.89,53.79,55.7,2916800 EQS,D,20200722,1.36,1.44,1.36,1.44,15800 EQT,D,20200722,13.07,13.13,12.51,13.03,4530000 ERF,D,20200722,2.68,2.74,2.59,2.72,799900 ERJ,D,20200722,6.41,6.54,6.39,6.47,1159200 EROS,D,20200722,3.53,3.53,3.38,3.45,1498700 ES,D,20200722,86.82,89.985,86.31,89.63,1343600 ESE,D,20200722,86.14,86.955,85.45,86.71,63900 ESI,D,20200722,11.02,11.255,11,11.06,4906000 ESNT,D,20200722,35,36.35,34.95,36.34,917900 ESRT,D,20200722,6.69,6.8,6.63,6.73,1779000 ESS,D,20200722,214,221.55,212.94,220.83,480600 ESTC,D,20200722,92.28,93.5,91.0042,91.84,464200 ESTE,D,20200722,3.2,3.28,3.07,3.17,192500 ET,D,20200722,6.66,6.7,6.54,6.59,17055300 ETB,D,20200722,14.28,14.28,14.12,14.2299,75400 ETG,D,20200722,14.95,15.14,14.925,15.08,319700 ETH,D,20200722,12.14,12.29,11.96,12.16,164900 ETI.P,D,20200722,26.69,26.69,26.67,26.67,400 ETJ,D,20200722,9.98,9.99,9.91,9.94,251000 ETM,D,20200722,1.46,1.56,1.45,1.5,1191100 ETN,D,20200722,93.16,94.42,93.12,93.97,903800 ETO,D,20200722,21.57,21.71,21.54,21.62,57200 ETP-C,D,20200722,18.68,18.69,17.99,18.29,61200 ETP-D,D,20200722,18.85,18.86,18.26,18.37,71700 ETP-E,D,20200722,19.13,19.41,18.919,19.21,69300 ETR,D,20200722,99.3,103.83,98.43,103.13,2140300 ETRN,D,20200722,9.71,9.71,9.36,9.36,4009500 ETV,D,20200722,14.25,14.3,14.22,14.3,123700 ETW,D,20200722,8.89,8.9001,8.83,8.88,190700 ETX,D,20200722,21.45,21.45,21.03,21.3,44000 ETY,D,20200722,11.06,11.07,11.01,11.06,277000 EURN,D,20200722,9.33,9.355,9.15,9.31,1147600 EV,D,20200722,38.16,38.3999,37.755,37.94,968300 EVA,D,20200722,39,39.15,38.35,38.97,53200 EVC,D,20200722,1.5,1.52,1.47,1.5,151100 EVF,D,20200722,5.4,5.46,5.37,5.45,252500 EVG,D,20200722,11.23,11.285,11.21,11.26,104400 EVH,D,20200722,10.32,10.99,10.29,10.86,1836200 EVN,D,20200722,12.72,12.725,12.68,12.71,47300 EVR,D,20200722,57.4,58,54.1,57.01,1206300 EVRG,D,20200722,62.95,64.32,62.2,64.1,1418700 EVRI,D,20200722,6.01,6.57,5.96,6.3,7623100 EVT,D,20200722,19.96,20.13,19.96,20.08,129000 EVTC,D,20200722,29.05,30.54,29.05,30.49,463100 EW,D,20200722,75.87,78.56,75.625,77.91,3373300 EXD,D,20200722,9.19,9.27,9.19,9.26,23200 EXG,D,20200722,7.57,7.6,7.57,7.6,569400 EXK,D,20200722,3.98,4.18,3.88,4.18,20299500 EXP,D,20200722,78.65,79.5,77.37,78.01,357000 EXPR,D,20200722,1.31,1.3101,1.25,1.27,1863700 EXR,D,20200722,96.24,98.42,95.83,97.94,575900 EXTN,D,20200722,5.08,5.19,4.93,5.14,335100 EZT,D,20200722,26.095,26.2165,26.093,26.2165,2200 F,D,20200722,6.64,6.88,6.61,6.84,75629500 F-B,D,20200722,22.59,23.0798,22.54,23.04,90900 F-C,D,20200722,20.8,21.44,20.8,21.39,128800 FAF,D,20200722,53.81,55.87,53.26,55.72,967700 FAM,D,20200722,10.07,10.07,10.02,10.05,10800 FBC,D,20200722,28.69,29.3,28.45,29.2,185600 FBHS,D,20200722,68.71,71.04,68.71,70.52,1069000 FBK,D,20200722,25.36,25.52,24.68,25.07,209500 FBM,D,20200722,14.2,14.77,14.2,14.73,186800 FBP,D,20200722,5.55,5.67,5.55,5.66,1321300 FC,D,20200722,18.11,18.48,17.705,18.39,117100 FCAU,D,20200722,10.5,10.645,10.48,10.63,2588100 FCF,D,20200722,8.01,8.03,7.71,7.86,611800 FCN,D,20200722,114.7,115.65,113.28,114.13,238800 FCPT,D,20200722,22.68,23.715,22.68,23.55,377300 FCT,D,20200722,10.78,10.81,10.73,10.77,193400 FCX,D,20200722,13.27,13.695,13.19,13.62,21831200 FDEU,D,20200722,10.67,10.7,10.6401,10.69,38500 FDP,D,20200722,23.53,23.84,23.38,23.58,150600 FDS,D,20200722,354.69,357.9,351,354.51,167200 FDX,D,20200722,164.64,165.94,163.44,165.14,1231800 FE,D,20200722,29.01,29.7,22.85,27.09,135941000 FEA.U,D,20200722,13.09,13.37,12.85,13.35,45300 FEA.W,D,20200722,4.9,5.22,4.51,4.75,241100 FEAC,D,20200722,12.06,12.3,11.8,12.19,532100 FEDU,D,20200722,1.19,1.195,1.16,1.17,29500 FEI,D,20200722,5.47,5.47,5.3804,5.43,104500 FENG,D,20200722,1.55,1.6,1.5,1.52,162400 FEO,D,20200722,12.26,12.3022,12.25,12.287,6900 FET,D,20200722,0.49,0.52,0.4611,0.5142,2983100 FF,D,20200722,13.01,13.01,12.44,12.61,117000 FFA,D,20200722,15.13,15.15,15.03,15.14,26100 FFC,D,20200722,20.84,21.14,20.84,21.02,90000 FFG,D,20200722,35.85,36.16,35.7871,36,20500 FGB,D,20200722,3.07,3.1323,3.05,3.09,27900 FHI,D,20200722,23.27,23.79,23.17,23.78,856100 FHN,D,20200722,9.3,9.47,9.165,9.29,7809300 FHN-A,D,20200722,25.77,25.77,25.57,25.66,4200 FHN-B,D,20200722,24.61,24.84,24.6,24.6,5000 FHN-C,D,20200722,25,25,24.75,24.85,5400 FHN-D,D,20200722,23.68,23.71,23.57,23.71,2600 FHN-E,D,20200722,25.8,25.8,25.49,25.5,306000 FI,D,20200722,2.07,2.18,2,2.02,1904400 FICO,D,20200722,417.18,424.95,417.18,422.1,210900 FIF,D,20200722,10.39,10.4,10.246,10.33,52300 FINS,D,20200722,16.4,16.4,15.9,16.115,87000 FINV,D,20200722,2.2,2.3022,2.14,2.16,1439300 FIS,D,20200722,143.76,144.96,143.19,144.77,2082900 FIT,D,20200722,6.78,6.805,6.7,6.71,6929700 FIV,D,20200722,8.33,8.37,8.33,8.35,60600 FIX,D,20200722,41.23,42.16,41.15,41.89,149800 FL,D,20200722,30,30.31,29.06,29.69,2974800 FLC,D,20200722,20.69,21.325,20.65,20.85,36900 FLNG,D,20200722,5.32,5.59,5.25,5.47,26800 FLO,D,20200722,22.74,22.75,22.245,22.51,863500 FLOW,D,20200722,38.31,38.92,38.205,38.31,165900 FLR,D,20200722,12.23,12.43,12.18,12.23,1351200 FLS,D,20200722,29.85,30.43,29.735,30.26,716700 FLT,D,20200722,258.56,262.58,258.44,262.18,318400 FLY,D,20200722,7.03,7.22,6.88,6.94,232100 FMC,D,20200722,106.23,108.25,105.69,107.96,437700 FMN,D,20200722,13.86,13.92,13.86,13.87,13200 FMO,D,20200722,1.81,1.81,1.77,1.77,121300 FMS,D,20200722,45.39,45.58,45.27,45.58,122900 FMX,D,20200722,60.23,61.56,60.09,61.3,592400 FMY,D,20200722,13.69,13.755,13.62,13.755,3700 FN,D,20200722,66.9,68.19,66.9,67.89,179300 FNB,D,20200722,7.51,7.655,7.42,7.53,2220400 FNB-E,D,20200722,27,27.24,26.74,26.9,3100 FND,D,20200722,64.39,66.92,64.34,66.78,1020200 FNF,D,20200722,31.68,33.03,31.58,32.99,1474700 FNV,D,20200722,157.35,159.36,156.43,158.24,665900 FOE,D,20200722,11.84,12.24,11.84,12.01,189800 FOF,D,20200722,10.7,10.79,10.6889,10.7597,73100 FOR,D,20200722,16.22,16.88,16.06,16.71,101400 FOUR,D,20200722,37,37.11,35.03,35.8,647500 FPA.U,D,20200722,10.37,10.37,10.37,10.37,100 FPA.W,D,20200722,0.5802,0.5802,0.57,0.5768,11800 FPAC,D,20200722,10.29,10.29,10.25,10.27,263000 FPF,D,20200722,21.18,21.39,21.12,21.33,107800 FPH,D,20200722,4.57,4.725,4.57,4.67,126000 FPI,D,20200722,7.13,7.26,7.12,7.15,71400 FPI-B,D,20200722,23.72,23.85,23.63,23.7,16900 FPL,D,20200722,4.16,4.16,4.0823,4.14,134900 FR,D,20200722,39.01,40.39,38.91,40.29,1099900 FRA,D,20200722,11.23,11.245,11.21,11.21,39300 FRC,D,20200722,113.15,113.92,112.355,113.2,728900 FRC-F,D,20200722,25.32,25.62,25.22,25.62,2100 FRC-G,D,20200722,25.41,25.61,25.41,25.5974,4800 FRC-H,D,20200722,26.04,26.11,25.82,26.11,2100 FRC-I,D,20200722,26.76,26.85,26.61,26.78,29500 FRC-J,D,20200722,25.42,25.47,25.2486,25.39,88900 FRO,D,20200722,7.46,7.565,7.4,7.55,1591700 FRT,D,20200722,74,75.9,73.34,75.18,603800 FRT-C,D,20200722,24.32,24.4,24.16,24.38,10800 FSB,D,20200722,26.22,26.49,25.78,26.09,63600 FSD,D,20200722,13.52,13.63,13.52,13.63,69900 FSK,D,20200722,15.4,15.92,15.39,15.82,577300 FSKR,D,20200722,14.06,15.22,14.06,14.87,1136700 FSLF,D,20200722,11.89,11.92,11.83,11.9,29400 FSLY,D,20200722,83.11,85.84,82.3,83.57,3987100 FSM,D,20200722,6.69,6.8266,6.58,6.74,8984200 FSS,D,20200722,30,30.35,29.61,29.75,312500 FT,D,20200722,6.85,6.96,6.85,6.95,54500 FTA-A,D,20200722,20.16,20.52,20.15,20.24,92400 FTA-B,D,20200722,20.87,20.87,20.05,20.39,81800 FTAI,D,20200722,15.07,15.2465,14.72,15.01,350800 FTCH,D,20200722,22.2,22.68,22.12,22.45,2291900 FTHY,D,20200722,21.06,21.2,20.79,20.97,122000 FTI,D,20200722,7.94,8.06,7.8,7.84,3256100 FTK,D,20200722,1.72,1.72,1.54,1.61,403100 FTS,D,20200722,39.69,39.86,39.45,39.83,338900 FTV,D,20200722,71.03,71.74,70.87,71.53,1973800 FTV-A,D,20200722,925,925,925,925,200 FUL,D,20200722,44.95,45.52,44.53,45.11,372600 FUN,D,20200722,27.63,27.9,26.9001,27.47,484400 FUS.U,D,20200722,10.26,10.3,10.2,10.25,20800 FVA.U,D,20200722,14.46,16.07,14.25,15.7,276100 FVA.W,D,20200722,3.85,4.63,3.4,4.63,1734700 FVAC,D,20200722,13.5,14.9,13.11,14.88,8363900 FVRR,D,20200722,85.27,87.25,84.73,85.93,272300 G,D,20200722,38.51,39.235,38.51,39.2,542400 GAB,D,20200722,5.08,5.08,5.02,5.02,341700 GAB-G,D,20200722,25.46,25.46,25.4,25.4103,1200 GAB-H,D,20200722,25.38,25.43,25.36,25.36,1700 GAB-K,D,20200722,25.88,26,25.88,26,5800 GAM,D,20200722,33.33,33.33,33.14,33.3,26200 GAM-B,D,20200722,27.83,27.83,27.825,27.83,400 GATX,D,20200722,61.13,62.98,61.13,62.84,218000 GBAB,D,20200722,23.85,23.85,23.79,23.85,23500 GBL,D,20200722,12.93,12.96,12.5,12.53,3500 GBX,D,20200722,25.5,26.53,25.42,26.26,533800 GCAP,D,20200722,6.13,6.13,6.09,6.12,523400 GCI,D,20200722,1.36,1.45,1.33,1.35,1897600 GCO,D,20200722,17.1,17.59,16.9454,17.41,223700 GCP,D,20200722,21.92,22.55,21.92,22.13,204700 GCV,D,20200722,5.44,5.44,5.41,5.415,9400 GD,D,20200722,146.92,151.58,146.617,151.53,1253500 GDDY,D,20200722,69.93,70.33,69.0845,69.59,703200 GDL,D,20200722,8.41,8.42,8.2,8.32,64500 GDL-C,D,20200722,51.16,51.16,51.0952,51.0999,3300 GDO,D,20200722,16.94,16.94,16.7,16.93,40400 GDOT,D,20200722,50.85,53.13,50.85,53.01,459300 GDV,D,20200722,18.59,18.6558,18.38,18.49,181600 GDV-A,D,20200722,26.11,26.19,26.05,26.19,2500 GDV-G,D,20200722,25.77,25.77,25.77,25.77,700 GDV-H,D,20200722,26.4776,26.4776,26.44,26.45,3900 GE,D,20200722,6.99,7.09,6.9,7.06,65508200 GEF,D,20200722,36.49,37.3309,36.49,37.13,140900 GEF.B,D,20200722,41.35,42.14,41.34,41.5,10000 GEL,D,20200722,7.22,7.3719,7.04,7.25,559600 GEN,D,20200722,0.84,0.8492,0.8102,0.8213,647600 GEO,D,20200722,11.02,11.32,10.94,11.16,1340900 GER,D,20200722,7.47,7.5426,7.42,7.42,19300 GES,D,20200722,10.69,10.77,10.26,10.7,1287600 GF,D,20200722,16.48,16.6596,16.45,16.51,21700 GFF,D,20200722,19.58,20.13,19.51,19.83,105800 GFI,D,20200722,12.03,12.395,12.005,12.23,11797600 GFL,D,20200722,19.56,20.08,19.54,19.98,509300 GFLU,D,20200722,51.5,52.22,51.37,51.99,44900 GFY,D,20200722,16.13,16.2106,16.05,16.12,12100 GGB,D,20200722,3.15,3.3,3.12,3.3,7551700 GGG,D,20200722,52.13,52.86,52.1007,52.25,688800 GGM,D,20200722,17.44,17.54,17.42,17.49,18700 GGT,D,20200722,6.59,6.69,6.56,6.63,92600 GGT-E,D,20200722,25.41,25.55,25.4001,25.55,1200 GGT-G,D,20200722,25.5,25.625,25.5,25.56,3000 GGZ,D,20200722,9.36,9.4386,9.32,9.36,41500 GGZ-A,D,20200722,25.58,25.66,25.58,25.66,700 GHC,D,20200722,386.28,405.49,386.28,402.07,60800 GHG,D,20200722,13.65,13.65,13.2,13.36,101500 GHL,D,20200722,11.64,11.78,10.98,11.07,95100 GHM,D,20200722,12.55,12.86,12.29,12.4,38900 GHY,D,20200722,13.03,13.03,12.94,13,64800 GIB,D,20200722,65,65.79,64.61,65.38,213900 GIK,D,20200722,9.98,9.99,9.95,9.95,88500 GIK.U,D,20200722,10.28,10.28,10.28,10.28,200 GIK.W,D,20200722,0.56,0.65,0.52,0.52,103400 GIL,D,20200722,16.77,17.06,16.61,16.91,951900 GIM,D,20200722,5.42,5.43,5.38,5.4,263800 GIS,D,20200722,64.5,64.76,63.76,64.72,2030100 GIX,D,20200722,10.31,10.3381,10.31,10.33,32900 GIX.P,D,20200722,0.3163,0.3163,0.3163,0.3163,100 GIX.W,D,20200722,0.777,0.777,0.68,0.7,152600 GJH,D,20200722,9.94,9.94,9.9261,9.9261,200 GJR,D,20200722,22.5,22.5,22,22,1700 GJS,D,20200722,18.675,18.675,18.675,18.675,100 GJT,D,20200722,19,19,18.6,18.63,900 GKOS,D,20200722,39.92,40.6785,39.92,40.56,330500 GL,D,20200722,74.56,75.86,74.44,75.68,469600 GL-C,D,20200722,25.72,25.94,25.7,25.94,10400 GLE.W,D,20200722,0.7501,0.775,0.5774,0.725,42300 GLEO,D,20200722,9.95,9.975,9.95,9.975,2000 GLO-A,D,20200722,16.6,16.67,16.05,16.05,20100 GLO-B,D,20200722,15.4999,15.4999,15.0736,15.25,16200 GLO-C,D,20200722,15.89,16.3,15.75,16.0201,18900 GLO-G,D,20200722,20.06,20.0886,19.99,19.99,600 GLOB,D,20200722,167.65,170.45,167.33,170.17,185900 GLOG,D,20200722,3.11,3.265,3.02,3.15,591400 GLOP,D,20200722,4.21,4.21,3.91,4.15,222600 GLP,D,20200722,9.88,9.89,9.74,9.78,89900 GLP-A,D,20200722,24.6,24.7,24.49,24.5298,12000 GLT,D,20200722,16.06,16.48,16.06,16.23,99800 GLW,D,20200722,29.33,29.83,29.17,29.6,4908500 GM,D,20200722,25.87,26.5,25.8,26.3,10702500 GME,D,20200722,4.02,4.12,3.92,4.11,2523500 GMED,D,20200722,48,48.831,47.4401,47.7,724400 GMR-A,D,20200722,25.18,25.33,25.04,25.05,9400 GMRE,D,20200722,11.51,11.9,11.4001,11.86,277400 GMS,D,20200722,23.62,24.54,23.38,24.29,320500 GMTA,D,20200722,26.68,27.3,26.68,27.27,7700 GMZ,D,20200722,9.34,9.3404,9.2401,9.25,9700 GNE,D,20200722,8.36,8.49,8.32,8.42,53500 GNE-A,D,20200722,8.72,8.768,8.65,8.69,4900 GNK,D,20200722,6.12,6.15,5.95,6.06,193600 GNL,D,20200722,16.45,16.66,16.27,16.62,321600 GNL-A,D,20200722,24.2,24.5,24.1976,24.36,12500 GNL-B,D,20200722,22.64,23.24,22.64,23.1,4300 GNRC,D,20200722,136.04,137.01,134.37,135.54,528800 GNT,D,20200722,5.13,5.1774,5.04,5.06,84700 GNT-A,D,20200722,25.7,25.7007,25.7,25.7007,300 GNW,D,20200722,2.19,2.22,2.16,2.18,3020700 GOF,D,20200722,17.04,17.07,16.9201,16.99,79400 GOL,D,20200722,7.82,8.03,7.7,7.8,1216400 GOLD,D,20200722,28.65,28.69,28.1,28.52,13558900 GOLF,D,20200722,37.26,37.75,36.925,37.1,267200 GOOS,D,20200722,22.91,23.88,22.74,23.29,1577600 GPC,D,20200722,87.49,89.34,87.16,89.1,496900 GPI,D,20200722,74.9,83.25,74.855,82.77,494200 GPJA,D,20200722,26.84,26.91,26.72,26.8,4700 GPK,D,20200722,14.1,14.415,14.06,14.32,5382400 GPM,D,20200722,5.52,5.55,5.51,5.52,112700 GPMT,D,20200722,6.58,7.03,6.57,7.02,621700 GPN,D,20200722,173.87,178.04,173.31,177.8,1508200 GPRK,D,20200722,9.14,9.14,8.62,8.95,557100 GPS,D,20200722,12.52,12.85,12.49,12.83,8157600 GPX,D,20200722,8.36,8.39,7.79,8.07,33900 GRA,D,20200722,49.51,50.3117,49.41,49.97,218900 GRA.U,D,20200722,19,19,19,19,200 GRA.W,D,20200722,2.73,2.73,2.52,2.54,263200 GRAF,D,20200722,16.89,17.1,16.01,16.05,390200 GRAM,D,20200722,2.18,2.19,2.17,2.175,389600 GRC,D,20200722,31.29,31.75,31.1432,31.47,76700 GRP.U,D,20200722,54.69,55.225,54.69,55.225,900 GRUB,D,20200722,70.72,71.58,69.9,70.77,682100 GRX,D,20200722,10.36,10.4045,10.29,10.37,104900 GRX-B,D,20200722,26.13,26.13,26,26.0001,600 GS,D,20200722,210.5,211,205.35,206,4978400 GS-A,D,20200722,21.44,21.6,21.3,21.56,98200 GS-C,D,20200722,22.66,22.68,22.57,22.67,11200 GS-D,D,20200722,22.49,22.74,22.49,22.66,96700 GS-J,D,20200722,26.3,26.39,26.22,26.22,32900 GS-K,D,20200722,27.5,27.53,27.27,27.28,49100 GS-N,D,20200722,26.71,26.765,26.56,26.62,23800 GSA.U,D,20200722,10.71,10.78,10.7,10.745,89500 GSBD,D,20200722,15.37,15.8,15.37,15.66,70000 GSH,D,20200722,10.14,10.25,10.14,10.24,6000 GSK,D,20200722,41.36,41.55,41,41.17,2072600 GSL,D,20200722,4.31,4.385,4.2389,4.34,41900 GSL-B,D,20200722,21,21.13,21,21.01,3900 GSLD,D,20200722,22.84,22.9,22.2413,22.5706,4400 GSX,D,20200722,85.43,86.8,82,83.78,2635800 GTES,D,20200722,10.75,11.17,10.75,10.9,119200 GTN,D,20200722,14.1,14.3708,14.02,14.2,738200 GTN.A,D,20200722,13.5,13.95,13.11,13.11,1800 GTS,D,20200722,19.46,19.78,19.04,19.35,83100 GTT,D,20200722,7.25,7.38,6.83,6.87,386400 GTX,D,20200722,7.2,7.2,6.92,6.98,693800 GTY,D,20200722,29.5,30.31,29.5,30.1,126300 GUT,D,20200722,7.49,7.5,7.44,7.48,63300 GUT-A,D,20200722,26.4,26.85,26.4,26.85,300 GUT-C,D,20200722,25.8299,25.8299,25.72,25.74,3000 GVA,D,20200722,19.01,19.27,18.71,18.9,293700 GWB,D,20200722,13.39,13.67,13.06,13.45,440600 GWRE,D,20200722,121.88,123.43,121.25,121.84,649800 GWW,D,20200722,337.66,342.83,336.57,338.95,315500 H,D,20200722,51.02,52.5,50.785,52.16,669500 HAE,D,20200722,90.75,92.8,90.75,92.04,421000 HAL,D,20200722,14.14,14.39,13.88,14.18,17933000 HASI,D,20200722,33.78,34.77,33.675,34.65,711500 HBB,D,20200722,11.08,11.115,10.29,10.4,23400 HBI,D,20200722,13.9,14.2163,13.79,14.05,5251300 HBM,D,20200722,3.5,3.5589,3.45,3.53,1024600 HCA,D,20200722,115.3,124.38,115.1,122.42,5347800 HCC,D,20200722,15.84,15.95,15.34,15.36,351000 HCFT,D,20200722,2.37,2.39,2.36,2.36,13200 HCHC,D,20200722,3.03,3.06,2.92,2.96,144300 HCI,D,20200722,47.06,47.22,45.97,46.48,43800 HCXY,D,20200722,25,25.1,24.86,25,3500 HCXZ,D,20200722,24.85,24.85,24.15,24.657,15100 HD,D,20200722,262.59,265.59,262,265.17,2749900 HDB,D,20200722,50.61,51.06,49.89,50.12,1695400 HE,D,20200722,37.03,37.46,36.81,37.45,546500 HEI,D,20200722,97,98.7,96.85,98.67,191400 HEI.A,D,20200722,77.78,78.715,77.6068,78.21,220600 HEP,D,20200722,14.11,14.209,13.83,13.87,194800 HEQ,D,20200722,11.28,11.345,11.26,11.33,45700 HES,D,20200722,51.25,52.57,50.1,52.09,1838100 HESM,D,20200722,17.83,17.87,17.35,17.58,116100 HEXO,D,20200722,0.74,0.74,0.7125,0.717,5214100 HFC,D,20200722,26.98,27.67,26.71,27.34,1701600 HFR-A,D,20200722,24.51,24.58,24.44,24.45,20500 HFRO,D,20200722,8.01,8.01,7.88,7.88,570400 HGH,D,20200722,28.3,28.38,28.03,28.14,26900 HGLB,D,20200722,6.39,6.5,6.39,6.4,223100 HGV,D,20200722,20.36,21.03,20.24,20.78,526800 HHC,D,20200722,53.5,54.8,52.72,53.32,397900 HI,D,20200722,27.22,28.19,27.22,27.53,388300 HIE,D,20200722,6.35,6.375,6.3111,6.37,199500 HIG,D,20200722,41.16,42.4,40.92,42.12,1396000 HIG-G,D,20200722,27.96,28,27.76,27.86,17100 HII,D,20200722,177.91,180.5,177.3109,179.61,244000 HIL,D,20200722,1.53,1.55,1.46,1.5,96300 HIO,D,20200722,4.83,4.83,4.8,4.82,468500 HIW,D,20200722,36.21,37.38,35.9673,37.36,731600 HIX,D,20200722,6.49,6.59,6.4801,6.58,216800 HKIB,D,20200722,6.6,6.6,6.6,6.6,1000 HL,D,20200722,5.02,5.46,4.9,5.33,22903300 HL-B,D,20200722,60.5,60.5,56.75,57.6,4700 HLF,D,20200722,50,50.89,50,50.8,1063700 HLI,D,20200722,57.04,57.225,56.01,56.17,355900 HLT,D,20200722,79.61,80.35,78.79,79.62,2584100 HLX,D,20200722,3.76,3.87,3.71,3.82,2505400 HMC,D,20200722,25.86,26.03,25.84,25.97,297600 HMI,D,20200722,15.36,15.43,14.12,14.15,431700 HML-A,D,20200722,23.27,23.3799,22.91,22.97,8200 HMLP,D,20200722,11.29,11.4,10.94,11.08,115900 HMN,D,20200722,38.05,38.36,37.64,38.31,107400 HMY,D,20200722,6.46,6.48,6.23,6.42,11687900 HNGR,D,20200722,17.48,18.32,17.48,17.91,92800 HNI,D,20200722,30.01,30.52,29.96,30.45,329000 HNP,D,20200722,17.1,17.27,17.1,17.18,6900 HOG,D,20200722,27.74,28.75,27.66,28.63,2278200 HOME,D,20200722,6.91,9.15,6.91,8.75,18091900 HON,D,20200722,154.11,155.61,153.91,154.61,1798700 HOV,D,20200722,21.66,23.63,21.39,22.92,180000 HP,D,20200722,19.36,19.6,18.9481,19.29,2323700 HPE,D,20200722,9.62,9.81,9.55,9.75,9564800 HPF,D,20200722,17.98,18.09,17.9414,18.01,11400 HPI,D,20200722,20.04,20.23,20.04,20.21,24500 HPP,D,20200722,23.18,24.23,23.16,23.96,930100 HPQ,D,20200722,17.4,17.8,17.31,17.73,8483300 HPR,D,20200722,0.38,0.3999,0.35,0.386,4438200 HPS,D,20200722,16.1,16.2,16.1,16.15,35800 HPX.U,D,20200722,10.17,10.17,10.16,10.16,23400 HQH,D,20200722,21.92,22.09,21.73,21.82,166600 HQL,D,20200722,18.62,18.78,18.42,18.49,109100 HR,D,20200722,27.68,28.77,27.68,28.69,707400 HRB,D,20200722,14.28,14.42,14.2,14.36,3054300 HRC,D,20200722,113.14,115.65,112.88,115.09,365100 HRI,D,20200722,35.2,35.95,34.78,35.42,166200 HRL,D,20200722,49.89,49.96,48.961,49.78,1076300 HRTG,D,20200722,12.27,12.505,12.13,12.33,122500 HSB-A,D,20200722,25.83,25.9,25.8,25.86,47900 HSBC,D,20200722,23.51,23.65,23.405,23.56,3284500 HSC,D,20200722,14.6,14.95,14.49,14.93,382300 HST,D,20200722,10.75,10.9,10.65,10.87,8421300 HSY,D,20200722,137.11,138.47,136.2,138.46,1589700 HT,D,20200722,5.29,5.45,5.1,5.11,502000 HT-C,D,20200722,11.74,11.75,11.4,11.45,5200 HT-D,D,20200722,11.04,11.35,10.75,11.04,14200 HT-E,D,20200722,10.79,11.0765,10.79,10.85,18500 HTA,D,20200722,25.8,26.83,25.75,26.73,1414600 HTD,D,20200722,19.01,19.24,18.9275,19.17,76300 HTFA,D,20200722,24.56,24.6718,24.5501,24.64,1900 HTGC,D,20200722,10.85,11.07,10.77,11.05,471800 HTH,D,20200722,18.14,18.27,17.875,18.26,376700 HTY,D,20200722,5.28,5.3201,5.271,5.3,13000 HTZ,D,20200722,1.47,1.93,1.46,1.74,62104000 HUBB,D,20200722,131.18,133.2099,131.18,132.51,171900 HUBS,D,20200722,232,236.5,228.79,231.17,311300 HUD,D,20200722,4.35,4.45,4.24,4.4,348300 HUM,D,20200722,398.24,402.74,395,402.37,414900 HUN,D,20200722,19.03,19.5,19.03,19.47,1034300 HUYA,D,20200722,24.34,24.83,23.265,23.79,2880000 HVT,D,20200722,14.1,14.17,13.61,14.02,190600 HWM,D,20200722,15.92,16.18,15.775,16.14,2026100 HXL,D,20200722,44.79,46.16,44.62,45.97,657800 HY,D,20200722,36.83,37.49,36.53,37.33,39600 HYB,D,20200722,7.87,7.9056,7.87,7.8822,15300 HYI,D,20200722,13.95,14.07,13.95,13.99,58000 HYT,D,20200722,10.49,10.56,10.49,10.55,245400 HZN,D,20200722,3.61,4.49,3.61,4.48,163400 HZO,D,20200722,26.56,28,26.56,27.79,504900 IAA,D,20200722,39.18,39.69,39.13,39.6,621900 IAE,D,20200722,7.78,7.83,7.71,7.83,14000 IAG,D,20200722,4.91,4.99,4.85,4.9,4384000 IBA,D,20200722,37.16,37.34,36.84,36.86,5700 IBM,D,20200722,125.9,129.47,125.8,128.67,8195300 IBN,D,20200722,10.33,10.45,10.27,10.4,8473300 IBP,D,20200722,76.01,82.54,76.01,81.55,391400 ICD,D,20200722,4.3,4.34,3.75,4,716600 ICE,D,20200722,94.66,96.21,94.39,96.06,2908100 ICL,D,20200722,3.16,3.27,3.16,3.25,224600 IDA,D,20200722,90.6,93.13,89.95,92.83,157000 IDE,D,20200722,8.97,9.08,8.97,9.04,57600 IDT,D,20200722,6.52,6.67,6.46,6.57,66900 IEX,D,20200722,170.15,171.725,169.28,169.34,467100 IFF,D,20200722,128.48,129.995,127.64,128.55,547900 IFFT,D,20200722,46.69,46.6947,46.38,46.46,1800 IFN,D,20200722,16.47,16.55,16.29,16.43,67200 IFS,D,20200722,26.61,26.755,26.42,26.58,14600 IGA,D,20200722,8.31,8.31,8.25,8.25,43200 IGD,D,20200722,4.92,4.98,4.91,4.96,268900 IGI,D,20200722,21.72,21.92,21.5,21.88,25000 IGR,D,20200722,5.8,5.92,5.7778,5.89,372900 IGT,D,20200722,10.49,10.64,10.27,10.59,1331900 IHC,D,20200722,31.99,32.82,31.85,31.85,7000 IHD,D,20200722,6.54,6.5587,6.39,6.46,104100 IHG,D,20200722,49.08,49.48,48.88,49.26,198100 IHIT,D,20200722,7.64,7.75,7.63,7.65,77000 IHTA,D,20200722,7.32,7.39,7.28,7.39,27000 IID,D,20200722,4.19,4.22,4.18,4.18,16400 IIF,D,20200722,17.19,17.2,16.96,17.07,32700 IIM,D,20200722,14.85,14.85,14.79,14.85,43100 IIP-A,D,20200722,29.7,31,29.55,30.5,8200 IIPR,D,20200722,94.26,96.4,94.01,96.21,163700 IMAX,D,20200722,13,13.29,12.73,12.91,847100 INFO,D,20200722,79.48,80.35,79.48,80.2,1262400 INFY,D,20200722,12.34,12.46,12.26,12.3,10959900 ING,D,20200722,7.43,7.52,7.41,7.47,15305300 INGR,D,20200722,84.62,85.11,84.31,85.01,323000 INN,D,20200722,5.41,5.605,5.39,5.6,617400 INN-E,D,20200722,16.9,17.1,16.7501,16.93,3300 INS-A,D,20200722,25.255,25.4,25.255,25.4,600 INSI,D,20200722,20.18,20.23,20.1,20.13,14000 INSP,D,20200722,99.74,102.26,99.23,101.88,265200 INSW,D,20200722,16.1,16.44,15.86,16.4,308500 INT,D,20200722,23.87,23.99,23.49,23.78,431400 INVH,D,20200722,27.51,28.51,27.51,28.4,2012400 IO,D,20200722,2.92,3.15,2.65,2.71,1143000 IP,D,20200722,36.49,36.84,36.18,36.65,1701000 IPG,D,20200722,17.63,18.07,17.58,18,2354400 IPHI,D,20200722,124.77,125.83,123.53,125.33,480300 IPI,D,20200722,0.9,0.92,0.87,0.91,420300 IPO.U,D,20200722,13.24,13.77,13.24,13.48,83300 IPO.W,D,20200722,3.8,4.25,3.73,4.05,171400 IPOB,D,20200722,12.27,12.34,11.9,12.05,1008300 IPOC,D,20200722,11.39,11.4,11.0904,11.2,1672800 IPV,D,20200722,10.07,10.07,10.05,10.05,300 IPV.U,D,20200722,10.26,10.33,10.22,10.3,1700 IPV.W,D,20200722,0.7,0.7083,0.7,0.7083,600 IQI,D,20200722,12.29,12.29,12.26,12.27,31200 IQV,D,20200722,160.06,166.16,160,164.29,1836600 IR,D,20200722,31.72,32.15,31.51,31.9,2453600 IRE-C,D,20200722,25.6,25.7295,25.57,25.7,3000 IRET,D,20200722,71.57,72.5,71.45,72.44,55900 IRL,D,20200722,8.32,8.3566,8.24,8.3,9900 IRM,D,20200722,27.17,27.8599,27.09,27.5,3248200 IRR,D,20200722,2.47,2.47,2.44,2.46,107100 IRS,D,20200722,3.91,4.25,3.83,4.13,133200 IRT,D,20200722,10.85,11.31,10.81,11.25,467700 ISD,D,20200722,13.48,13.53,13.48,13.49,137200 IT,D,20200722,123,124.765,123,124.67,194200 ITCB,D,20200722,4.31,4.63,4.2,4.54,89000 ITGR,D,20200722,71.01,72.22,71.01,71.97,134900 ITT,D,20200722,59.32,60.33,59.32,59.79,403600 ITUB,D,20200722,5.32,5.35,5.215,5.32,17882200 ITW,D,20200722,181.36,183.4328,180.8005,182.62,891500 IVC,D,20200722,6.85,7.22,6.85,7,322300 IVH,D,20200722,11.72,11.77,11.7,11.71,34700 IVR,D,20200722,3.29,3.48,3.26,3.39,5495200 IVR-A,D,20200722,21.67,22.19,21.6659,22,14800 IVR-B,D,20200722,20.05,20.3306,20,20.01,15400 IVR-C,D,20200722,19.83,19.83,19.54,19.54,14500 IVZ,D,20200722,10.64,10.85,10.53,10.53,5411200 IX,D,20200722,57.8,58.12,57.78,57.85,28100 J,D,20200722,83.35,84.755,83.35,84.39,376100 JAX,D,20200722,3.9,4.07,3.9,4.02,45800 JBGS,D,20200722,28.35,29.39,28.35,29.35,202500 JBK,D,20200722,30.31,30.99,29.9,30.99,900 JBL,D,20200722,34.02,34.435,33.9,34.03,586500 JBT,D,20200722,87.31,88.58,86.65,87.63,143900 JCA-B,D,20200722,23.45,23.75,23.38,23.75,1700 JCAP,D,20200722,13.7,14.19,13.7,14.13,75500 JCE,D,20200722,12.66,12.7,12.58,12.62,43800 JCI,D,20200722,36.47,37.155,36.41,37.05,3335500 JCO,D,20200722,8.06,8.125,7.97,8.06,64500 JDD,D,20200722,7.78,7.93,7.78,7.84,68100 JE,D,20200722,0.45,0.5098,0.401,0.4636,19711600 JE-A,D,20200722,2.38,2.4,2,2.15,71700 JEF,D,20200722,17.04,17.3919,17,17.19,1354600 JELD,D,20200722,18.12,19.23,18.12,19.01,621100 JEMD,D,20200722,7.24,7.3,7.22,7.3,21600 JEQ,D,20200722,7.72,7.73,7.67,7.67,17500 JFR,D,20200722,7.92,7.94,7.88,7.89,578900 JGH,D,20200722,13.22,13.38,13.22,13.31,38300 JHAA,D,20200722,9.27,9.31,9.16,9.22,2600 JHB,D,20200722,9.01,9.08,8.99,9.05,76600 JHG,D,20200722,21.94,22.31,21.94,22.05,1004600 JHI,D,20200722,15.5,15.52,15.03,15.51,93700 JHS,D,20200722,14.99,15.06,14.94,15.06,16800 JHX,D,20200722,20.48,20.68,20.38,20.47,11100 JHY,D,20200722,9.38,9.41,9.38,9.41,6500 JIH,D,20200722,10.3,10.36,10.28,10.3,129600 JIH.U,D,20200722,10.65,10.65,10.65,10.65,100 JIH.W,D,20200722,0.97,0.97,0.97,0.97,200 JILL,D,20200722,0.66,0.72,0.6545,0.6545,1178500 JKS,D,20200722,20.52,20.89,19.51,19.98,2299300 JLL,D,20200722,100,102.92,100,101.37,352100 JLS,D,20200722,18.81,18.8339,18.74,18.81,7500 JMIA,D,20200722,8.94,10.8,8.9,10.36,13836800 JMM,D,20200722,6.8,6.84,6.8,6.82,2900 JMP,D,20200722,2.73,2.73,2.6301,2.69,2200 JNJ,D,20200722,149.93,150.405,147.85,150.01,5910100 JNPR,D,20200722,24.17,24.67,24.07,24.49,2351900 JOE,D,20200722,19.9,20.18,19.71,19.78,108700 JOF,D,20200722,8,8.05,7.97,8,33300 JP,D,20200722,1.87,1.99,1.85,1.8784,49500 JPC,D,20200722,8.28,8.37,8.28,8.33,288500 JPI,D,20200722,21.61,21.684,21.47,21.51,131100 JPM,D,20200722,99.65,100.13,97.53,98.69,14271100 JPM-C,D,20200722,28.24,28.27,28.17,28.19,107200 JPM-D,D,20200722,27.46,27.59,27.45,27.55,133800 JPM-G,D,20200722,25.54,25.5538,25.46,25.46,133100 JPM-H,D,20200722,25.52,25.5342,25.47,25.5,77100 JPM-J,D,20200722,26.39,26.59,26.3135,26.52,150100 JPS,D,20200722,8.68,8.77,8.68,8.76,588700 JPT,D,20200722,22.29,22.29,21.96,22.2,6800 JQC,D,20200722,5.79,5.82,5.78,5.8,344500 JRI,D,20200722,11.85,11.96,11.83,11.91,62200 JRO,D,20200722,7.84,7.87,7.82,7.85,310900 JRS,D,20200722,7.36,7.51,7.36,7.51,100300 JSD,D,20200722,11.59,11.68,11.59,11.61,22900 JT,D,20200722,0.6499,0.65,0.6092,0.6289,189400 JTA,D,20200722,8.21,8.27,8.21,8.23,18300 JTD,D,20200722,13.18,13.18,13.07,13.125,83700 JW.A,D,20200722,35.42,35.655,35.19,35.33,214500 JW.B,D,20200722,34.71,34.71,34.71,34.71,100 JWN,D,20200722,15.32,15.479,14.75,15.14,10253700 JWS,D,20200722,10.4,10.48,10.4,10.47,43800 JWS.U,D,20200722,11.06,11.2,11.05,11.2,33300 JWS.W,D,20200722,2.24,2.25,1.91,2.1,65500 K,D,20200722,67.66,67.71,66.55,67.46,1903600 KAI,D,20200722,116.61,119.28,116.61,117.25,42000 KAMN,D,20200722,41.28,41.67,40.98,41.29,114600 KAR,D,20200722,13.79,14.395,13.74,14.36,1603900 KB,D,20200722,30.2,30.5481,29.88,30.11,362900 KBH,D,20200722,30.8,33.4,30.8,33.09,2431700 KBR,D,20200722,22.33,22.84,22.33,22.78,1205500 KCA.U,D,20200722,10.62,10.62,10.45,10.5,89300 KDMN,D,20200722,4.03,4.04,3.87,3.95,3528500 KDP,D,20200722,30.03,30.37,29.835,30.3,1884900 KEN,D,20200722,20.26,21.2,20.2555,21.2,500 KEP,D,20200722,8.21,8.265,8.1725,8.26,140600 KEX,D,20200722,47.76,47.87,47.09,47.47,312400 KEY,D,20200722,11.76,12.13,11.7238,11.97,13285800 KEY-I,D,20200722,27.28,27.51,26.81,27.14,23200 KEY-J,D,20200722,26.79,26.79,26.56,26.74,12200 KEY-K,D,20200722,26.79,26.91,26.52,26.69,26900 KEYS,D,20200722,98.92,99.26,97.97,98.37,672400 KF,D,20200722,28.2873,28.3,27.99,28.1001,3700 KFS,D,20200722,2.58,2.65,2.58,2.63,8300 KFY,D,20200722,30.09,30.52,30.01,30.25,455000 KGC,D,20200722,8.57,8.6087,8.375,8.48,16454700 KIM,D,20200722,11.11,11.418,10.99,11.29,5589900 KIM-L,D,20200722,24.11,24.6009,24.05,24.05,11500 KIM-M,D,20200722,24.11,24.9143,24.11,24.4,12600 KIO,D,20200722,12.64,12.75,12.64,12.72,77400 KKR,D,20200722,35.55,35.65,35.2,35.57,2123700 KKR-A,D,20200722,26.25,26.36,26.1,26.31,10000 KKR-B,D,20200722,26.42,26.73,26.42,26.6,5200 KL,D,20200722,48.63,49.7,48.03,48.48,2161200 KMB,D,20200722,143.78,144.8,142.41,144.3,1259500 KMF,D,20200722,4.59,4.61,4.53,4.53,82300 KMI,D,20200722,14.87,14.95,14.7,14.89,14072400 KMPR,D,20200722,78.14,78.91,78.14,78.82,136400 KMT,D,20200722,26.58,27.02,26.564,26.83,375800 KMX,D,20200722,95.3,98.2,95.3,97.85,1387100 KN,D,20200722,15.27,15.39,15.035,15.12,400700 KNL,D,20200722,11.99,12.33,11.935,12.28,285900 KNOP,D,20200722,14.75,14.86,14.62,14.63,67500 KNX,D,20200722,46.58,47.32,44.45,45.15,3288800 KO,D,20200722,47.93,48.515,47.03,48.48,29831100 KODK,D,20200722,2.2,2.2,2.1403,2.16,52400 KOF,D,20200722,41.35,42.29,41.35,42.2,79400 KOP,D,20200722,20.72,21.3,20.56,20.83,125700 KOS,D,20200722,1.77,1.84,1.68,1.81,6756100 KR,D,20200722,34.9,35.16,34.58,35.16,6465100 KRA,D,20200722,18.29,18.66,17.93,18.08,297900 KRC,D,20200722,56.47,58.395,56.47,58.21,349600 KREF,D,20200722,16.67,17.19,16.67,17.1,142600 KRG,D,20200722,9.71,10.1,9.65,10.06,407300 KRO,D,20200722,10.81,10.89,10.64,10.85,196600 KRP,D,20200722,8.92,8.92,8.54,8.86,55700 KSM,D,20200722,10.93,10.99,10.9,10.93,14800 KSS,D,20200722,20.87,21.5,20.59,21.46,12291200 KSU,D,20200722,155.67,158.1,155.67,156.36,548100 KSU.P,D,20200722,30.07,30.07,28.7,28.7,300 KT,D,20200722,9.97,10.04,9.89,10,590100 KTB,D,20200722,17.06,17.48,16.87,17.29,435200 KTF,D,20200722,11.12,11.15,11.11,11.15,28700 KTN,D,20200722,31.6,31.95,31.51,31.95,6200 KW,D,20200722,15.52,15.93,15.44,15.83,260800 KWR,D,20200722,202.02,207.73,202.02,206.23,58100 KYN,D,20200722,5.11,5.11,4.98,5.08,593700 L,D,20200722,35.97,36.73,35.83,36.67,603300 LAC,D,20200722,5.65,5.7799,5.42,5.46,593000 LAD,D,20200722,190.82,211.36,189.2,210.7,1247600 LADR,D,20200722,7.45,7.79,7.38,7.78,873400 LAIX,D,20200722,3.05,3.05,2.93,2.96,17100 LAZ,D,20200722,29.04,29.04,28.02,28.18,443100 LB,D,20200722,18.65,19.46,18.44,19.41,5954000 LBRT,D,20200722,6.5,6.5,6.28,6.45,278400 LC,D,20200722,5.66,5.84,5.51,5.53,527100 LCI,D,20200722,5.81,5.89,5.765,5.79,326600 LCII,D,20200722,119.3,123.505,119.3,122.91,77600 LDL,D,20200722,16.1,16.46,15.85,16.39,83800 LDOS,D,20200722,89.08,91.65,88.99,91.37,624800 LDP,D,20200722,22.82,22.8985,22.66,22.74,76900 LEA,D,20200722,114.1,118.62,114.1,116.9,427000 LEAF,D,20200722,3.81,4.04,3.81,3.93,81900 LEE,D,20200722,0.958,0.96,0.895,0.9101,419300 LEG,D,20200722,35.78,36.87,35.56,36.7,773400 LEJU,D,20200722,2.69,2.94,2.44,2.78,207400 LEN,D,20200722,68.32,71.19,68.24,70.93,2921200 LEN.B,D,20200722,50.89,53.36,50.89,53.15,47700 LEO,D,20200722,8.13,8.15,8.1131,8.15,70500 LEVI,D,20200722,12.06,12.1,11.91,12.04,1536400 LFC,D,20200722,12.19,12.205,12.06,12.13,554900 LGC,D,20200722,10.56,10.56,10.56,10.56,100 LGC.W,D,20200722,0.33,0.36,0.32,0.36,120300 LGF.A,D,20200722,7.91,7.92,7.61,7.78,628400 LGF.B,D,20200722,7.27,7.3,7.05,7.19,392400 LGI,D,20200722,14.64,14.64,14.53,14.61,73000 LGV.U,D,20200722,10.5,10.5,10.5,10.5,200 LGV.W,D,20200722,1.35,1.38,1.3499,1.35,13000 LGVW,D,20200722,10.1,10.12,10,10.12,16400 LH,D,20200722,197.55,200.68,197.055,200.07,801700 LHX,D,20200722,168.32,174.09,167.65,173.34,970700 LII,D,20200722,255,259.85,254.34,257.77,287800 LIN,D,20200722,244.55,246.35,242.36,245.34,1390500 LINX,D,20200722,5.38,5.42,5.21,5.29,60000 LITB,D,20200722,1.16,1.21,1.16,1.21,143200 LL,D,20200722,19.19,20.74,19.06,20.59,1248300 LLY,D,20200722,165.54,165.85,162.33,164.84,1686400 LM,D,20200722,49.97,49.99,49.97,49.98,1787000 LMHA,D,20200722,25.96,25.99,25.89,25.97,5200 LMHB,D,20200722,25.63,25.78,25.63,25.78,28400 LMND,D,20200722,80.17,81.9,77,78.5,626200 LMT,D,20200722,376.71,394.67,375.6159,394.08,2280600 LN,D,20200722,51.52,51.52,51.1312,51.2,9500 LNC,D,20200722,36.83,37.83,36.77,37.59,1270200 LND,D,20200722,4.17,4.1959,4.16,4.16,1900 LNN,D,20200722,99.01,100.44,97.66,99.27,49700 LOA.U,D,20200722,10.37,10.45,10.37,10.45,3900 LOA.W,D,20200722,0.8849,0.9148,0.855,0.8999,3600 LOAK,D,20200722,10.15,10.15,10.06,10.06,4300 LOMA,D,20200722,4.9,5.33,4.87,5.3,356900 LOW,D,20200722,145.16,149.15,145.16,148.54,4612900 LPG,D,20200722,7.72,7.86,7.61,7.82,358800 LPI,D,20200722,14.9,15.2,14.52,15.16,328800 LPL,D,20200722,5.48,5.5,5.43,5.49,204000 LPX,D,20200722,28.78,30.22,28.72,29.73,1244300 LRN,D,20200722,46.92,49.69,46.51,49.39,1685600 LSI,D,20200722,92.88,95.34,92.55,95.14,247300 LTC,D,20200722,36.72,38.26,36.71,38.23,316300 LTHM,D,20200722,6.88,6.99,6.66,6.73,3272000 LUB,D,20200722,1.17,1.19,1.16,1.17,8300 LUV,D,20200722,33.5,33.91,33.05,33.3,10424000 LVS,D,20200722,47.64,48.08,46.6,46.84,7445900 LW,D,20200722,65.76,68.28,65.345,68.16,741400 LXFR,D,20200722,13.26,13.415,12.99,13.02,72900 LXP,D,20200722,10.72,11.12,10.6901,11.06,3264000 LXP-C,D,20200722,53.24,53.3,53.2,53.3,700 LXU,D,20200722,1.06,1.13,1.06,1.09,220800 LYB,D,20200722,67.96,69,67.34,68.37,2830500 LYG,D,20200722,1.5,1.51,1.48,1.49,4151000 LYV,D,20200722,48.79,49.79,48.505,48.99,1614200 LZB,D,20200722,27.48,28.4,27.48,28.38,287000 M,D,20200722,6.49,6.5704,6.31,6.46,42872700 MA,D,20200722,308.13,313.57,308.13,313.37,3303000 MAA,D,20200722,108.81,112.87,108.63,112.17,984600 MAA-I,D,20200722,64.12,65.67,64,65.2427,1100 MAC,D,20200722,8.07,8.255,7.88,8.19,2620000 MAIN,D,20200722,30.7,31.24,30.69,31.18,184400 MAN,D,20200722,71.93,72.92,71.64,72.71,374500 MANU,D,20200722,14.94,15.025,14.93,14.94,208100 MAS,D,20200722,53.85,55.25,53.8,55.15,1744800 MATX,D,20200722,36.64,37.29,35.8,35.92,143500 MAV,D,20200722,10.92,10.97,10.88,10.96,110300 MAXR,D,20200722,16.63,17.2474,16.51,17.16,847600 MBI,D,20200722,7.34,7.74,7.34,7.54,1317100 MBT,D,20200722,9.08,9.11,9.035,9.05,1832500 MC,D,20200722,31.6,31.78,30.33,30.81,520200 MCA,D,20200722,14.6,14.66,14.53,14.64,47000 MCB,D,20200722,30.98,31.61,30.65,30.73,16100 MCC,D,20200722,0.7085,0.7151,0.6615,0.7082,310000 MCD,D,20200722,193.21,199.65,193.05,198.62,3484700 MCI,D,20200722,13.37,13.445,13.3,13.3,30600 MCK,D,20200722,155.83,157.66,155.04,156.25,988300 MCN,D,20200722,5.81,5.83,5.808,5.83,23300 MCO,D,20200722,290.35,293.9236,290.35,293.5,575000 MCR,D,20200722,8.24,8.26,8.24,8.25,58400 MCS,D,20200722,14.93,15.32,14.71,15.05,131300 MCV,D,20200722,19,19.33,18.05,18.74,4800 MCX,D,20200722,23.67,23.89,23.21,23.89,3600 MCY,D,20200722,40.9,41.39,40.65,41.35,210400 MD,D,20200722,19.13,19.54,18.94,19,861000 MDC,D,20200722,39.46,41.835,39.46,41.47,381300 MDLA,D,20200722,30,30.29,29.35,29.91,904300 MDLQ,D,20200722,4.67,4.67,4.42,4.67,7900 MDLX,D,20200722,4.34,4.46,4.34,4.44,5900 MDLY,D,20200722,0.7,0.8197,0.7,0.7353,1109200 MDP,D,20200722,14.14,14.49,13.85,14.14,808300 MDT,D,20200722,96.77,97.56,96.39,97.49,3618100 MDU,D,20200722,21.43,21.98,21.33,21.94,1044100 MEC,D,20200722,7.89,7.89,7.51,7.61,13800 MED,D,20200722,165.2,166.7399,162.1583,165.56,245700 MEI,D,20200722,29.29,29.72,29.17,29.27,259700 MEN,D,20200722,11.45,11.5,11.45,11.5,65100 MER-K,D,20200722,26.15,26.3029,26.15,26.26,15300 MET,D,20200722,38.04,38.49,37.88,38.42,3703600 MET-A,D,20200722,24.73,24.79,24.61,24.63,37700 MET-E,D,20200722,27.22,27.43,27.22,27.43,57200 MET-F,D,20200722,25.35,25.6,25.3005,25.6,114200 MFA,D,20200722,2.59,2.75,2.5762,2.71,8003800 MFA-B,D,20200722,20.9,21.11,20.67,21.11,5400 MFA-C,D,20200722,17.3,17.5,17.085,17.27,17900 MFA.U,D,20200722,11.35,11.35,11.25,11.25,300 MFA.W,D,20200722,0.69,0.78,0.65,0.69,248900 MFAC,D,20200722,10.62,10.7373,10.61,10.64,25600 MFC,D,20200722,14.12,14.33,14.08,14.2,2094900 MFD,D,20200722,8.03,8.05,7.9561,8.02,15100 MFG,D,20200722,2.55,2.58,2.545,2.55,244800 MFGP,D,20200722,3.88,3.95,3.865,3.91,844000 MFL,D,20200722,13.57,13.57,13.4201,13.54,53600 MFM,D,20200722,6.48,6.51,6.48,6.49,59900 MFO,D,20200722,22.7,22.75,22.465,22.74,17900 MFT,D,20200722,13.69,13.69,13.62,13.65,11500 MFV,D,20200722,5.34,5.39,5.34,5.39,2900 MG,D,20200722,3.58,3.75,3.5,3.58,178900 MGA,D,20200722,47.77,48.98,47.63,48.3,569700 MGF,D,20200722,4.66,4.69,4.66,4.67,77200 MGM,D,20200722,16.4,16.83,16.26,16.33,12567500 MGP,D,20200722,26.65,27.435,26.57,27.36,875500 MGR,D,20200722,27.52,27.74,27.44,27.4638,23800 MGU,D,20200722,18.37,18.5,18.24,18.34,96600 MGY,D,20200722,7,7.07,6.815,7.01,1299800 MH-A,D,20200722,9.07,9.47,9.07,9.4352,11200 MH-C,D,20200722,8.05,8.745,8,8.68,18300 MH-D,D,20200722,7.63,8.81,7.63,8.62,6800 MHD,D,20200722,15.52,15.6,15.5001,15.5814,12500 MHE,D,20200722,13.3,13.4148,13.11,13.4148,6000 MHF,D,20200722,7.3,7.33,7.26,7.32,45600 MHI,D,20200722,11.68,11.75,11.6401,11.74,55700 MHK,D,20200722,79.09,84.37,78.55,83.87,1278300 MHLA,D,20200722,18.25,18.61,18.25,18.42,9400 MHN,D,20200722,13.58,13.68,13.58,13.65,109900 MHNC,D,20200722,21.41,21.55,21.15,21.1923,8200 MHO,D,20200722,36.96,40.93,36.96,40.24,444200 MIC,D,20200722,30.74,31.38,30.65,31.11,302500 MIE,D,20200722,2.08,2.08,2,2.01,119900 MIN,D,20200722,3.8,3.86,3.79,3.81,651200 MIT-A,D,20200722,14.13,15.03,13.81,14.72,18300 MIT-B,D,20200722,13.99,14.85,13.9,14.72,30400 MIT-C,D,20200722,13.96,14.64,13.95,14.57,38700 MITT,D,20200722,3.21,3.32,3.15,3.21,1648700 MIXT,D,20200722,9.38,9.425,8.94,9.09,98400 MIY,D,20200722,14.06,14.13,14.02,14.0826,111000 MKC,D,20200722,194.91,194.91,191.58,193.82,657300 MKC.V,D,20200722,194.74,194.74,192.08,192.08,600 MKL,D,20200722,945.82,962.92,945.82,958.69,39700 MLI,D,20200722,28.18,28.5,28.12,28.25,198500 MLM,D,20200722,225.64,228.09,223.68,224.33,693800 MLP,D,20200722,10.18,10.315,10.13,10.25,18500 MLR,D,20200722,29.25,29.62,28.725,28.85,44000 MMC,D,20200722,113.76,115.61,113.76,115.51,1468200 MMD,D,20200722,21.14,21.31,21.0014,21.18,55300 MMI,D,20200722,27.27,28.11,27.27,27.9,177900 MMM,D,20200722,157.43,159.93,157.02,158.71,1899500 MMP,D,20200722,42.09,42.115,41.48,42.01,580000 MMS,D,20200722,72.58,73.37,72.58,72.95,217500 MMT,D,20200722,5.6,5.63,5.59,5.6,509800 MMU,D,20200722,12.39,12.47,12.39,12.46,125900 MN,D,20200722,2.8,2.8499,2.77,2.77,16500 MNK,D,20200722,2.55,2.55,2.28,2.34,9965600 MNP,D,20200722,14.79,14.855,14.68,14.69,25500 MNR,D,20200722,13.92,14.35,13.92,14.35,605000 MNR-C,D,20200722,24.93,25.07,24.89,25.05,92500 MNRL,D,20200722,12.3,12.41,11.72,12.11,312900 MO,D,20200722,41.1,41.4,40.51,41.34,5437800 MOD,D,20200722,5.04,5.23,5.04,5.1,211500 MODN,D,20200722,36.31,36.795,35.61,35.82,290900 MOG.A,D,20200722,51.59,53.45,51.59,53.38,127100 MOG.B,D,20200722,54,54,54,54,100 MOGU,D,20200722,3.16,3.265,2.8,2.95,327300 MOH,D,20200722,181.28,184.28,179.58,183.75,225500 MOS,D,20200722,13.15,13.49,13.07,13.41,2791900 MOV,D,20200722,10.86,10.9,10.43,10.61,173000 MPA,D,20200722,13.87,13.94,13.85,13.89,15900 MPC,D,20200722,37.7,38.91,37.4,38.73,7550200 MPLX,D,20200722,19.05,19.05,18.47,18.66,2228800 MPV,D,20200722,12.01,12.4347,11.92,11.9914,7200 MPW,D,20200722,18.35,19.305,18.2809,19.26,3580800 MPX,D,20200722,14.85,15.46,14.85,15.44,22700 MQT,D,20200722,13.15,13.175,13.09,13.175,144800 MQY,D,20200722,15.9,16.045,15.85,15.94,45200 MR,D,20200722,3.7,3.74,3.555,3.61,366600 MRC,D,20200722,5.96,6.23,5.91,5.98,751100 MRK,D,20200722,79.32,79.755,78.02,78.78,11795900 MRO,D,20200722,5.79,5.825,5.6,5.79,23132000 MS,D,20200722,52,52.35,50.99,51,13603900 MS-A,D,20200722,22.57,22.76,22.43,22.73,67500 MS-E,D,20200722,27.46,27.48,27.14,27.4,61600 MS-F,D,20200722,27.16,27.215,27.03,27.13,68200 MS-I,D,20200722,27.19,27.27,27.07,27.07,55800 MS-K,D,20200722,27.04,27.25,27,27.11,54900 MS-L,D,20200722,25.68,25.91,25.6755,25.8,40200 MSA,D,20200722,114.55,115.8,113.32,113.65,135100 MSB,D,20200722,15.85,15.96,15.5444,15.87,48900 MSC,D,20200722,14.8,14.99,14.8,14.99,25400 MSCI,D,20200722,386.97,394.1,386.83,390.12,290900 MSD,D,20200722,8.57,8.58,8.55,8.55,52000 MSGE,D,20200722,72.68,73.32,71.23,71.74,68400 MSGN,D,20200722,10.16,10.34,9.84,10.27,725500 MSGS,D,20200722,154.97,156.8167,153.33,153.5,81700 MSI,D,20200722,137.7,141.97,137.26,141.2,1144600 MSM,D,20200722,66.47,67.16,66.31,66.83,283300 MT,D,20200722,11.42,11.52,11.36,11.49,2413300 MTB,D,20200722,103.02,104.3,102.38,103.44,639600 MTCN,D,20200722,29.77,29.8,29.77,29.8,10800 MTD,D,20200722,871.06,891.045,871.06,883.35,101500 MTDR,D,20200722,9.71,9.74,9.22,9.59,3180600 MTG,D,20200722,7.59,7.885,7.55,7.84,3289800 MTH,D,20200722,84.41,90.8,84.2878,89.35,696800 MTL,D,20200722,1.84,1.84,1.79,1.79,54200 MTL.P,D,20200722,0.5102,0.5199,0.5102,0.5168,35800 MTN,D,20200722,194.17,197.58,193.22,196.32,242400 MTOR,D,20200722,21.99,23.14,21.95,22.62,900700 MTR,D,20200722,4.95,6.28,4.83,4.9,219200 MTRN,D,20200722,62.01,63.005,61.24,61.73,89800 MTT,D,20200722,20.48,20.52,20.46,20.48,25700 MTW,D,20200722,11.43,11.62,11.2814,11.53,220200 MTX,D,20200722,47.67,48.51,47.465,47.79,136800 MTZ,D,20200722,41.68,42.35,41.39,41.88,595300 MUA,D,20200722,14.04,14.11,14.03,14.07,37400 MUC,D,20200722,14.45,14.57,14.45,14.53,93800 MUE,D,20200722,12.93,12.93,12.7799,12.845,38700 MUFG,D,20200722,3.88,3.895,3.86,3.87,554700 MUH,D,20200722,14.95,14.95,14.77,14.94,25600 MUI,D,20200722,14.08,14.12,13.99,14.07,198500 MUJ,D,20200722,14,14.02,13.975,14.01,149300 MUR,D,20200722,14.29,14.645,14.08,14.52,2473000 MUS,D,20200722,12.83,12.85,12.784,12.83,115600 MUSA,D,20200722,135.15,140.19,134,139.91,753300 MUX,D,20200722,1.35,1.43,1.32,1.34,11971900 MVC,D,20200722,6.55,6.79,6.5324,6.75,53200 MVCD,D,20200722,24.03,24.17,24,24.115,6400 MVF,D,20200722,8.64,8.68,8.64,8.66,54800 MVO,D,20200722,3.32,3.41,3.2112,3.38,17900 MVT,D,20200722,13.98,14.09,13.93,14.09,24900 MWA,D,20200722,9.92,10.135,9.91,10.05,615200 MX,D,20200722,10.64,10.746,10.52,10.65,292800 MXE,D,20200722,8,8,7.92,7.96,2400 MXF,D,20200722,10.05,10.13,10.02,10.12,41400 MXL,D,20200722,26.85,27.29,26.48,26.65,662900 MYC,D,20200722,14.27,14.31,14.22,14.31,21000 MYD,D,20200722,13.96,14.03,13.95,13.95,67900 MYE,D,20200722,14.54,14.81,14.51,14.66,105800 MYF,D,20200722,13.59,13.65,13.56,13.63,10500 MYI,D,20200722,13.41,13.45,13.38,13.43,69800 MYJ,D,20200722,14.08,14.18,14.041,14.18,59500 MYN,D,20200722,12.83,12.87,12.83,12.86,56300 MYOV,D,20200722,17.27,17.3699,16.92,16.96,374300 MZA,D,20200722,14.59,14.66,14.44,14.66,6000 NAC,D,20200722,14.61,14.71,14.61,14.65,125500 NAD,D,20200722,14.46,14.53,14.4447,14.53,248000 NAN,D,20200722,13.66,13.72,13.66,13.7,29100 NAT,D,20200722,4.19,4.29,4.1,4.29,3142000 NAV,D,20200722,30.85,31.825,30.74,31.68,545200 NAZ,D,20200722,13.56,13.6,13.5,13.5,16300 NBB,D,20200722,22.32,22.39,22.22,22.25,34500 NBHC,D,20200722,28.01,28.42,27.05,27.83,187500 NBR,D,20200722,36.04,39.38,35.64,37.79,727500 NBR-A,D,20200722,6,6.18,5.74,5.9501,8400 NC,D,20200722,24.82,24.82,22.51,23.4,20800 NCA,D,20200722,10.75,10.81,10.73,10.81,26100 NCB,D,20200722,14.96,14.96,14.73,14.9,13900 NCLH,D,20200722,14.85,15.11,14.58,14.66,28875300 NCR,D,20200722,17.56,18.46,17.5,17.94,1025700 NCV,D,20200722,4.49,4.55,4.48,4.51,189600 NCV-A,D,20200722,25.73,25.85,25.72,25.85,4100 NCZ,D,20200722,3.98,4.015,3.98,4,146200 NCZ-A,D,20200722,25.59,25.61,25.56,25.56,500 NDP,D,20200722,11.95,12.0205,11.76,11.945,8800 NE,D,20200722,0.27,0.31,0.265,0.281,19626100 NEA,D,20200722,14.27,14.36,14.27,14.34,333400 NEE,D,20200722,276.47,282.4,274.5135,280.42,1592300 NEE-I,D,20200722,25.73,25.76,25.63,25.63,18100 NEE-J,D,20200722,25.5,25.5501,25.445,25.47,30200 NEE-K,D,20200722,26.06,26.19,26.06,26.19,15000 NEE-N,D,20200722,27.69,27.81,27.6,27.68,70300 NEE-O,D,20200722,54.71,55.29,54.36,54.98,14000 NEE-P,D,20200722,48,48.74,48,48.72,106600 NEM,D,20200722,64.72,65.55,63.97,65.47,7099400 NEP,D,20200722,57.65,58.61,57.47,58.49,535200 NET,D,20200722,38.93,39.05,37.81,38.04,2516000 NEU,D,20200722,411.95,428.39,411.95,427.22,40000 NEV,D,20200722,15.03,15.03,14.95,15,36600 NEW,D,20200722,10.5,11.17,10.14,10.99,1026800 NEWR,D,20200722,64.7,65.56,64.03,64.4,651700 NEX,D,20200722,2.72,2.72,2.49,2.71,1054100 NEXA,D,20200722,6.49,6.68,6.35,6.56,64500 NFG,D,20200722,40.76,41.38,40.31,41.24,746300 NFH,D,20200722,9.18,9.29,9.06,9.25,15800 NFJ,D,20200722,11.78,11.91,11.78,11.91,382800 NGG,D,20200722,57.09,57.76,56.95,57.7,247100 NGL,D,20200722,4.66,4.82,4.47,4.52,904600 NGL-A,D,20200722,23.75,24,23.65,24,6300 NGL-B,D,20200722,15.15,15.75,14.98,15.28,49600 NGL-C,D,20200722,16.5,16.5,15.8,15.9,6300 NGS,D,20200722,6.27,6.91,6.25,6.49,103300 NGVC,D,20200722,16.2,16.36,15.55,15.99,127300 NGVT,D,20200722,59.33,60.52,59.1,59.41,258700 NHA,D,20200722,9.85,9.87,9.84,9.87,13100 NHF,D,20200722,10.2,10.29,10.02,10.07,438200 NHI,D,20200722,58.4,60.9399,57.8508,60.45,218900 NI,D,20200722,23.77,24.815,23.525,24.64,3395300 NI-B,D,20200722,27.27,27.27,26.91,26.96,16900 NID,D,20200722,13.28,13.28,13.19,13.22,80600 NIE,D,20200722,24.08,24.08,23.7171,23.82,60800 NIM,D,20200722,10.38,10.42,10.323,10.38,27200 NINE,D,20200722,2.16,2.16,1.97,1.99,280200 NIO,D,20200722,12.38,12.83,11.81,12.38,112260400 NIQ,D,20200722,14.26,14.35,14.14,14.21,28800 NJR,D,20200722,30.97,32.15,30.77,32.04,474500 NKE,D,20200722,98.16,98.99,97.91,98.91,4097300 NKG,D,20200722,12.53,12.53,12.44,12.53,19200 NKX,D,20200722,15.17,15.28,15.16,15.26,58600 NL,D,20200722,3.2,3.31,3.1707,3.26,5300 NLS,D,20200722,11.1,11.22,10.75,11,658800 NLSN,D,20200722,15.02,15.26,14.95,15.05,1438900 NLY,D,20200722,7.15,7.33,7.14,7.23,10874100 NLY-D,D,20200722,24.68,24.8,24.61,24.69,23000 NLY-F,D,20200722,21.84,21.89,21.68,21.8,64600 NLY-G,D,20200722,20.48,20.65,20.45,20.63,14600 NLY-I,D,20200722,22.13,22.19,22.07,22.1899,14800 NM,D,20200722,1.99,2.06,1.96,1.97,35100 NM-G,D,20200722,2.5,2.5,2.5,2.5,100 NMCO,D,20200722,12.94,13.005,12.85,12.9,165300 NMFC,D,20200722,9.28,9.34,9.18,9.27,527800 NMFX,D,20200722,24.35,24.35,24.02,24.02,800 NMI,D,20200722,11.46,11.46,11.16,11.21,18800 NMK-B,D,20200722,102.5,104,99.51,99.51,100 NMK-C,D,20200722,103.4,103.4,103.4,103.4,100 NMM,D,20200722,8.85,8.85,8.52,8.71,39400 NMR,D,20200722,4.57,4.6,4.5575,4.6,89500 NMS,D,20200722,14.45,14.45,14.37,14.41,9200 NMT,D,20200722,14.33,14.56,13.89,13.89,37300 NMY,D,20200722,13.075,13.15,13.075,13.15,10700 NMZ,D,20200722,13.56,13.62,13.52,13.54,123400 NNA,D,20200722,4.5,4.54,4.36,4.51,42800 NNI,D,20200722,57.72,59.48,57.72,59.28,226600 NNN,D,20200722,34.08,35.97,33.94,35.75,1073700 NNN-F,D,20200722,24.92,25.01,24.82,25.01,19700 NNY,D,20200722,9.96,10,9.91,9.99,18800 NOA,D,20200722,5.94,5.97,5.81,5.89,74500 NOAH,D,20200722,32.24,32.6,31.17,31.17,455700 NOC,D,20200722,306.59,316.39,306.01,316,942100 NOK,D,20200722,4.47,4.55,4.45,4.5,23368000 NOM,D,20200722,13.5,13.5009,13.44,13.45,5700 NOMD,D,20200722,21.3,21.505,21.11,21.43,1473600 NOV,D,20200722,11.95,12.29,11.86,12.18,6754800 NOVA,D,20200722,21.05,22.26,21.01,21.84,1661700 NOW,D,20200722,440,443.9649,434.315,441.6,872800 NP,D,20200722,49.4,49.55,47.865,48.18,71500 NPK,D,20200722,87.76,88.05,85.66,86,29300 NPO,D,20200722,47.52,48.92,47.52,48.25,65400 NPTN,D,20200722,8.64,8.775,8.55,8.65,598400 NPV,D,20200722,15.17,15.3,15.04,15.0599,12300 NQP,D,20200722,13.93,13.96,13.91,13.92,23500 NR,D,20200722,2.06,2.07,1.94,2.01,433700 NREF,D,20200722,15.5,16.07,15.41,15.78,56800 NRG,D,20200722,33.31,33.76,32.94,33.59,2689600 NRGX,D,20200722,7.16,7.43,6.98,7.38,213600 NRK,D,20200722,13.07,13.15,13.06,13.12,120800 NRP,D,20200722,10,10.06,9.94,10,32600 NRT,D,20200722,3.18,3.33,3.18,3.26,12500 NRUC,D,20200722,27,27.13,27,27.065,6400 NRZ,D,20200722,7.89,8.02,7.76,7.99,11336600 NRZ-A,D,20200722,21.29,21.595,21.2071,21.48,23400 NRZ-B,D,20200722,19.71,19.95,19.67,19.8299,77100 NRZ-C,D,20200722,17.96,18.07,17.905,18.01,94800 NS,D,20200722,14.37,14.61,14.12,14.29,210900 NS-A,D,20200722,18.59,19.29,18.51,18.71,9600 NS-B,D,20200722,17.28,17.6,17.02,17.42,35500 NS-C,D,20200722,19.73,19.9,19.37,19.89,20300 NSA,D,20200722,29.44,30.055,29.44,30.01,232500 NSA-A,D,20200722,25.97,26.475,25.95,25.95,89700 NSC,D,20200722,186,191.18,185.93,189.08,1435900 NSC.W,D,20200722,0.37,0.393,0.33,0.34,117400 NSCO,D,20200722,3.77,3.96,3.77,3.9,48900 NSL,D,20200722,4.65,4.68,4.65,4.65,166000 NSP,D,20200722,67.13,67.96,66.48,67.07,175400 NSS,D,20200722,20.18,20.3984,20,20.34,45300 NTB,D,20200722,25.18,25.62,25.1001,25.36,206000 NTCO,D,20200722,16.58,17.19,16.56,16.91,273100 NTG,D,20200722,17.94,17.94,17.529,17.89,87000 NTP,D,20200722,7.61,7.61,7.152,7.52,11900 NTR,D,20200722,32.87,33.25,32.76,33.19,738500 NTZ,D,20200722,1.1,1.165,1.1,1.14,31800 NUE,D,20200722,41.51,42.36,41.37,42.26,1638800 NUM,D,20200722,13.94,13.94,13.86,13.86,33800 NUO,D,20200722,15.19,15.24,15.15,15.18,6200 NUS,D,20200722,45,45.72,44.98,45.4,377000 NUV,D,20200722,10.5,10.57,10.46,10.57,420800 NUW,D,20200722,15.86,15.91,15.85,15.85,22700 NVG,D,20200722,15.76,15.78,15.66,15.69,199900 NVGS,D,20200722,7.221,7.2693,6.95,7.06,79000 NVO,D,20200722,68.9,68.96,68.13,68.51,1021700 NVR,D,20200722,3510.25,3770,3500,3733.8,51500 NVRO,D,20200722,132.51,135.61,132.51,133.88,214600 NVS,D,20200722,86.8,86.9,85.93,86.5,2705200 NVST,D,20200722,21.59,22.52,21.59,22.33,1590300 NVT,D,20200722,19.15,19.285,18.87,19.08,810900 NVTA,D,20200722,32.07,32.6499,31.43,32.48,1409900 NWE,D,20200722,53.57,54.99,53.21,54.94,279000 NWHM,D,20200722,4.26,4.73,4.26,4.49,82800 NWN,D,20200722,53.37,54.68,52.67,54.54,192700 NX,D,20200722,13.92,14.42,13.92,14.2,92100 NXC,D,20200722,16.23,16.29,16.2,16.25,3600 NXJ,D,20200722,13.57,13.6299,13.57,13.6,28700 NXN,D,20200722,13.2383,13.26,13.2383,13.2559,800 NXP,D,20200722,16.27,16.38,16.27,16.38,22000 NXQ,D,20200722,15.26,15.35,15.26,15.29,45200 NXR,D,20200722,16.63,16.68,16.52,16.5264,22500 NXRT,D,20200722,34.75,36.37,34.75,36.33,125600 NYC-A,D,20200722,26.12,26.331,25.7566,26.08,29200 NYC-U,D,20200722,43.495,43.5985,43.03,43.04,11600 NYCB,D,20200722,10.05,10.14,9.92,10.07,2367600 NYT,D,20200722,45.63,45.89,44.565,44.84,1048900 NYV,D,20200722,13.7,14.16,13.7,14.16,21500 NZF,D,20200722,15.18,15.18,15.1,15.13,108700 O,D,20200722,56.9,58.82,56.73,58.5,1909100 OAC,D,20200722,10.58,10.66,10.55,10.55,260000 OAC.U,D,20200722,10.95,10.95,10.95,10.95,200 OAC.W,D,20200722,1.5,1.51,1.5,1.51,1800 OAK-A,D,20200722,26.1264,26.1761,25.89,26.11,12900 OAK-B,D,20200722,26.28,26.28,26.05,26.07,8400 OC,D,20200722,59.91,62.18,59.845,61.91,1494900 OCFT,D,20200722,24.74,25.95,24.3772,25.74,814200 OCN,D,20200722,1.09,1.29,1.05,1.26,3127200 ODC,D,20200722,35.1,35.755,35.1,35.47,20100 OEC,D,20200722,10.69,10.84,10.61,10.82,227600 OFC,D,20200722,25.01,25.81,24.93,25.81,402100 OFG,D,20200722,13.47,13.67,13.38,13.62,183500 OFG-A,D,20200722,25.37,25.37,25.3198,25.3198,200 OFG-B,D,20200722,24.1,24.1,24.1,24.1,200 OFG-D,D,20200722,24.4586,24.4586,24.4,24.4203,6300 OGE,D,20200722,32.1,33.24,31.91,33.19,1222400 OGS,D,20200722,75.17,77.95,75.06,77.7,316700 OHI,D,20200722,29.95,31.68,29.865,31.62,1451400 OI,D,20200722,10.35,10.58,10.17,10.4,1491700 OIA,D,20200722,7.25,7.29,7.25,7.28,58200 OIB.C,D,20200722,1.23,1.28,1.2,1.25,4245700 OII,D,20200722,5.96,5.96,5.55,5.75,2133100 OIS,D,20200722,5.05,5.07,4.84,4.98,1056700 OKE,D,20200722,28.79,29.56,28.37,29.5,4153800 OLN,D,20200722,12.01,12.11,11.855,12.05,1516900 OLP,D,20200722,17.21,17.7607,17.17,17.47,45600 OMC,D,20200722,54.37,55.29,54.13,54.98,1411900 OMF,D,20200722,25.31,26.07,25.31,25.73,533500 OMI,D,20200722,13.285,13.8199,12.54,12.87,7697200 ONDK,D,20200722,0.7907,0.821,0.7641,0.7915,930200 ONE,D,20200722,4.59,4.59,4.2049,4.27,85500 ONTO,D,20200722,35.49,35.97,35.37,35.83,170100 OOMA,D,20200722,16.52,16.52,15.82,15.91,208500 OPP,D,20200722,14.01,14.13,14.01,14.0973,34800 OPY,D,20200722,21.94,22.1299,21.48,21.6,83700 OR,D,20200722,11.52,11.7,11.4,11.44,919200 ORA,D,20200722,62.69,63.255,62.26,62.77,256300 ORAN,D,20200722,12.6,12.66,12.51,12.58,299500 ORC,D,20200722,5.15,5.2741,5.09,5.17,839500 ORCC,D,20200722,12.08,12.35,12.07,12.31,1262300 ORCL,D,20200722,55.7,56.175,55.7,56.01,13842600 ORI,D,20200722,16.71,17.43,16.67,17.4,1970600 ORN,D,20200722,2.81,2.91,2.7898,2.79,98700 OSB,D,20200722,29.47,31.66,29.47,30.42,351600 OSG,D,20200722,2.07,2.22,2.01,2.2,517200 OSK,D,20200722,77.46,79.25,77.41,79.19,372700 OTIS,D,20200722,57.96,58.93,57.68,58.48,2034300 OUT,D,20200722,14.79,15.32,14.75,15.27,1252600 OVV,D,20200722,10.51,10.96,10.49,10.88,3982000 OXM,D,20200722,43.74,43.9,43.11,43.52,62300 OXY,D,20200722,17.12,17.14,16.65,16.95,16994300 PAA,D,20200722,8.27,8.29,8.035,8.09,2777100 PAC,D,20200722,63.82,67.51,63.82,67.51,63400 PACD,D,20200722,0.52,0.53,0.4701,0.515,7706100 PACK,D,20200722,8.17,8.21,8.07,8.09,165900 PAG,D,20200722,46.31,47.74,45.84,47.25,478900 PAGP,D,20200722,8.49,8.55,8.255,8.29,2721100 PAGS,D,20200722,37.9,38.78,37.66,38.67,808200 PAI,D,20200722,15.71,17.32,15.71,15.73,53900 PAM,D,20200722,11.49,12.34,11.35,12.3,277400 PAN.U,D,20200722,11.6,11.6,11.52,11.59,7500 PANW,D,20200722,251.24,255.3,249.01,250.36,1007500 PAR,D,20200722,30.03,31.78,30.03,31.03,204000 PARR,D,20200722,8.8,8.93,8.63,8.8,456600 PAYC,D,20200722,293.71,301.93,293.71,298.06,263600 PB,D,20200722,55.76,56.365,55.5101,55.94,389300 PBA,D,20200722,25.08,25.55,24.8,25.49,1076200 PBB,D,20200722,24.25,24.49,24.24,24.49,14600 PBC,D,20200722,24.4,24.64,24.4,24.5,4900 PBF,D,20200722,8.57,8.92,8.45,8.74,3210800 PBFX,D,20200722,9.6,9.62,9.27,9.47,84400 PBH,D,20200722,38.91,39.07,38.1,38.5,265200 PBI,D,20200722,2.86,2.91,2.8155,2.85,1260500 PBI-B,D,20200722,14.1,14.59,14.1,14.41,33000 PBR,D,20200722,9.26,9.355,9.195,9.3,21068200 PBR.A,D,20200722,9.04,9.125,8.97,9.06,9920100 PBT,D,20200722,3.48,3.56,3.4398,3.48,60100 PBY,D,20200722,23.46,23.7699,23.1162,23.75,12300 PCF,D,20200722,7.94,7.94,7.85,7.94,17300 PCG,D,20200722,9.45,9.565,9.36,9.5,21920100 PCGU,D,20200722,100.53,101,99.25,100.58,547500 PCI,D,20200722,18.83,18.85,18.69,18.76,596800 PCK,D,20200722,9.02,9.02,8.96,8.98,38800 PCM,D,20200722,9.7,9.7,9.4,9.55,53100 PCN,D,20200722,15.65,15.67,15.58,15.66,32000 PCP.U,D,20200722,10.87,10.9,10.87,10.9,6200 PCP.W,D,20200722,1.7,1.78,1.44,1.67,139100 PCPL,D,20200722,10.42,10.5,10.38,10.5,27900 PCQ,D,20200722,16.58,16.69,16.53,16.69,15100 PD,D,20200722,27.58,27.79,27.16,27.67,917800 PDI,D,20200722,24.69,24.8799,24.65,24.84,144700 PDM,D,20200722,15.47,16.06,15.45,15.95,555800 PDS,D,20200722,0.66,0.6649,0.6301,0.6487,213100 PDT,D,20200722,13.22,13.25,13.12,13.2,130100 PE,D,20200722,11.41,11.64,11.09,11.63,7371000 PEAK,D,20200722,25.73,26.92,25.56,26.81,3038600 PEB,D,20200722,10.47,10.65,10.32,10.61,2377700 PEB-C,D,20200722,19.96,20,19.65,20,7200 PEB-D,D,20200722,19.78,19.82,19.75,19.82,1700 PEB-E,D,20200722,19.41,19.57,19.34,19.57,3300 PEB-F,D,20200722,20,20.28,19.882,20.2,2700 PEG,D,20200722,51.95,53.055,51.12,52.99,2923400 PEI,D,20200722,1.2,1.23,1.17,1.17,669500 PEI-B,D,20200722,7.36,7.4,7.16,7.31,7300 PEI-C,D,20200722,6.41,6.69,6.3781,6.41,51500 PEI-D,D,20200722,6.52,6.52,6.26,6.49,45900 PEN,D,20200722,200.65,203.65,200.1922,203.34,141000 PEO,D,20200722,11.84,11.879,11.67,11.8,71200 PER,D,20200722,0.445,0.55,0.436,0.45,1733300 PFD,D,20200722,15,15,14.895,14.9666,26500 PFE,D,20200722,38.23,38.73,37.52,38.56,86058300 PFGC,D,20200722,27.2,28.44,27.12,28.1,1045500 PFL,D,20200722,10.02,10.02,9.87,9.97,179900 PFN,D,20200722,8.94,8.94,8.82,8.86,290600 PFO,D,20200722,11.32,11.63,11.32,11.593,17100 PFS,D,20200722,14.02,14.26,13.9,14.26,361300 PFSI,D,20200722,44.12,45.06,44.01,44.57,473600 PG,D,20200722,125.5,126.4,124.21,126.14,5929200 PGP,D,20200722,8.26,8.4055,8.248,8.33,32600 PGR,D,20200722,89.15,90.22,88.52,90.14,1789000 PGRE,D,20200722,7.01,7.27,6.957,7.26,2293400 PGTI,D,20200722,16.56,16.84,16.4828,16.76,855700 PGZ,D,20200722,11.62,11.72,11.62,11.65,26700 PH,D,20200722,182.92,185.55,182.3,184.8,621900 PHD,D,20200722,9.54,9.5893,9.51,9.58,57800 PHG,D,20200722,51.82,52.2,51.76,52.17,262100 PHI,D,20200722,27.09,27.11,26.81,26.96,52000 PHK,D,20200722,5.14,5.2,5.14,5.17,340800 PHM,D,20200722,37.96,39.738,37.71,39.44,4099300 PHR,D,20200722,28.47,28.89,27.8,28.78,338800 PHT,D,20200722,7.66,7.69,7.63,7.63,71200 PHX,D,20200722,2.5,2.63,2.47,2.52,100900 PIC,D,20200722,10.29,10.35,10.24,10.35,22700 PIC.U,D,20200722,10.74,10.845,10.55,10.65,4800 PIC.W,D,20200722,1.4,1.4,1.15,1.2598,81400 PII,D,20200722,97.07,97.87,96.46,97.33,539900 PIM,D,20200722,4.1,4.138,4.1,4.13,126400 PINE,D,20200722,14.13,14.58,14.1,14.49,43400 PING,D,20200722,33.42,34.2,33.12,33.85,767000 PINS,D,20200722,25.4,25.66,24.75,25.39,11745300 PIPR,D,20200722,62.61,63.5,62.19,62.66,71300 PJH,D,20200722,25.78,25.8785,25.73,25.79,12300 PJT,D,20200722,53.75,53.75,51.9101,52.59,139600 PK,D,20200722,9.23,9.36,9.12,9.21,3050300 PKE,D,20200722,11.46,11.46,11.07,11.18,125100 PKG,D,20200722,104.05,104.945,103.25,104.27,445800 PKI,D,20200722,111.47,113.1365,111.23,112.02,955300 PKO,D,20200722,23.63,24,23.63,23.8,70600 PKX,D,20200722,40.69,41.22,40.69,41.21,150800 PLAN,D,20200722,45.43,45.89,44.83,45.73,2054200 PLD,D,20200722,97.16,98.75,96.44,98.38,3412900 PLNT,D,20200722,57.6,58.33,57.26,57.57,883000 PLOW,D,20200722,35.79,37.25,35.79,36.45,96900 PLT,D,20200722,18.75,19.55,18.65,19.43,1063900 PLYM,D,20200722,12.38,12.69,12.34,12.63,70800 PM,D,20200722,76.25,76.32,74.04,76,4905100 PMF,D,20200722,13.49,13.49,13.44,13.465,27900 PML,D,20200722,13.4,13.47,13.39,13.42,102100 PMM,D,20200722,7.79,7.837,7.76,7.81,84900 PMO,D,20200722,13.49,13.54,13.42,13.515,77000 PMT,D,20200722,18.47,19.24,18.44,18.98,583300 PMT-A,D,20200722,23.25,23.87,23.25,23.87,4200 PMT-B,D,20200722,22.95,23.5001,22.95,23.5001,5600 PMX,D,20200722,11.36,11.42,11.3,11.36,66500 PNC,D,20200722,106.64,107.79,106.05,106.63,2529800 PNC-P,D,20200722,26.63,26.7991,26.51,26.78,50100 PNC-Q,D,20200722,25.55,25.65,25.5,25.61,26000 PNF,D,20200722,11.63,11.63,11.63,11.63,1200 PNI,D,20200722,10.71,10.71,10.59,10.6,37500 PNM,D,20200722,40.68,41.86,40.2,41.72,487100 PNR,D,20200722,41.83,42.96,41.76,42.81,1393900 PNW,D,20200722,80.45,83.09,79.86,82.98,1020500 POR,D,20200722,43.26,44.24,43,44.08,420700 POST,D,20200722,87.79,88.65,87.47,88.47,320500 PPG,D,20200722,109.76,112.0099,109.48,111.68,1935500 PPL,D,20200722,25.2,26.2,24.95,26.16,5110000 PPR,D,20200722,4.38,4.38,4.35,4.355,254400 PPT,D,20200722,4.65,4.67,4.63,4.67,290100 PPX,D,20200722,25.68,25.777,25.65,25.69,13700 PQG,D,20200722,13.49,13.61,13.3651,13.59,71700 PRA,D,20200722,15.71,15.81,15.28,15.52,295700 PRE-F,D,20200722,25.5,25.5,25.5,25.5,500 PRE-G,D,20200722,25.75,25.78,25.66,25.76,12100 PRE-H,D,20200722,26.04,26.08,26.01,26.02,12000 PRE-I,D,20200722,25.69,25.6923,25.55,25.62,5200 PRGO,D,20200722,57.1,57.17,56.335,56.52,456800 PRH,D,20200722,25.71,25.8138,25.71,25.76,15700 PRI,D,20200722,118.86,120.89,118.86,120.23,99700 PRI-A,D,20200722,23.41,23.41,23.41,23.41,100 PRI-C,D,20200722,24.1136,24.3102,24.1136,24.3102,900 PRI-D,D,20200722,24.5,24.7,24.5,24.7,1100 PRI-E,D,20200722,22.9,22.9,22.9,22.9,500 PRI-F,D,20200722,23.8232,24.2,23.8232,24.2,800 PRLB,D,20200722,125.51,129.925,124.09,125.32,345700 PRMW,D,20200722,13.93,14.18,13.93,14.11,954100 PRO,D,20200722,41.36,41.87,40.45,40.68,196500 PROS,D,20200722,9.45,9.45,8.84,8.92,56700 PRS,D,20200722,27.59,27.67,27.53,27.6421,32200 PRSP,D,20200722,22.01,22.38,21.91,22.32,518400 PRT,D,20200722,2.35,2.395,2.25,2.25,20700 PRTY,D,20200722,1.35,1.3722,1.33,1.36,1595600 PRU,D,20200722,64.25,65.59,64.16,65.47,2100500 PSA,D,20200722,185.45,189.2,184.2,188.31,698800 PSA-B,D,20200722,25.81,25.98,25.6,25.7,41500 PSA-C,D,20200722,26.08,26.0812,25.79,26.07,4500 PSA-D,D,20200722,25.64,25.7,25.6,25.7,10800 PSA-E,D,20200722,25.65,25.8,25.65,25.8,11500 PSA-F,D,20200722,26.21,26.38,26.21,26.215,17000 PSA-G,D,20200722,26.47,26.6956,26.47,26.6,8300 PSA-H,D,20200722,28.19,28.27,28.15,28.21,51300 PSA-I,D,20200722,26.59,26.6771,26.51,26.65,9800 PSA-J,D,20200722,26.25,26.29,26.185,26.25,223300 PSA-K,D,20200722,26.35,26.55,26.35,26.42,16000 PSA-L,D,20200722,26.08,26.15,25.94,26.09,84200 PSA-W,D,20200722,25.38,25.49,25.35,25.49,26900 PSA-X,D,20200722,25.394,25.5,25.394,25.5,9400 PSB,D,20200722,127.96,130.43,127.96,129.67,138000 PSB-W,D,20200722,25.36,25.515,25.36,25.515,11100 PSB-X,D,20200722,25.16,25.37,25.16,25.35,32300 PSB-Y,D,20200722,25.46,25.59,25.42,25.59,51300 PSB-Z,D,20200722,24.66,24.84,24.66,24.84,28800 PSF,D,20200722,24.61,24.79,24.49,24.7,18000 PSN,D,20200722,34.22,34.86,34.02,34.83,179000 PSO,D,20200722,7.18,7.31,7.18,7.31,281100 PSTG,D,20200722,17.8,18.07,17.76,17.94,2699600 PSTL,D,20200722,14.02,14.45,14.01,14.28,124300 PSV,D,20200722,0.979,0.998,0.94,0.94,211700 PSX,D,20200722,65.16,65.529,63.91,65.25,2585700 PSXP,D,20200722,30.51,30.77,29.64,29.95,920300 PTR,D,20200722,35.88,36.48,35.67,36.4,297800 PTY,D,20200722,15.63,15.7,15.6,15.69,217100 PUK,D,20200722,31.01,31.291,30.94,31.2,133300 PUK-A,D,20200722,27.27,27.45,27.19,27.28,8000 PUK.P,D,20200722,26.99,27.1,26.61,26.99,13900 PUMP,D,20200722,5.74,5.76,5.37,5.42,1554000 PVG,D,20200722,9.61,9.85,9.54,9.68,1650100 PVH,D,20200722,48.09,49.98,47.84,49.44,1146000 PVL,D,20200722,1.1,1.11,1.08,1.11,62400 PWR,D,20200722,40.35,41.1,40.35,40.92,611300 PXD,D,20200722,100.92,103.02,99.235,102.51,1581300 PYN,D,20200722,9.12,9.12,8.9,8.9216,5200 PYS,D,20200722,13.85,14.8,13.85,14.8,1000 PYT,D,20200722,22.23,22.25,21.6,21.6001,1000 PZC,D,20200722,10.33,10.42,10.33,10.37,34800 PZN,D,20200722,5.31,5.42,5.31,5.42,13000 QD,D,20200722,2.15,2.155,1.94,1.95,5699300 QEP,D,20200722,1.63,1.7,1.58,1.67,4739400 QES,D,20200722,1.02,1.055,0.99,1.03,172300 QGEN,D,20200722,48.7,48.78,48.24,48.56,1243900 QSR,D,20200722,56.87,58.275,56.66,57.74,1112900 QTS,D,20200722,66.82,68.1,66.63,67.9,605200 QTS-A,D,20200722,26.85,27.18,26.85,27.18,55300 QTS-B,D,20200722,149.51,151.22,148.525,151.07,1400 QTWO,D,20200722,93.05,94.71,92.66,94.35,419500 QUAD,D,20200722,3.22,3.37,3.21,3.26,143100 QUOT,D,20200722,7.67,8.005,7.67,7.83,851600 QVCC,D,20200722,21.97,22.13,21.84,21.89,22300 QVCD,D,20200722,23.78,23.78,23.562,23.6,20400 R,D,20200722,42.85,44.05,42.53,42.78,729700 RA,D,20200722,16.85,16.9182,16.83,16.87,107100 RACE,D,20200722,182.68,183.5,181.33,183.03,115400 RAD,D,20200722,15.75,16.22,15.53,15.93,1423500 RAMP,D,20200722,46.81,47.79,45.5249,46.23,584600 RBA,D,20200722,43.11,45.62,42.91,44.98,1254100 RBC,D,20200722,90.81,92.15,90.81,91.83,134000 RBS,D,20200722,3.1,3.12,3.06,3.09,714100 RC,D,20200722,8.07,8.37,8.06,8.2,191500 RCA,D,20200722,20.8,21.18,20.6,21,19800 RCB,D,20200722,18.54,18.58,18.42,18.43,7600 RCI,D,20200722,40.82,41.3,39.15,40.98,896500 RCL,D,20200722,52.06,52.6617,51.38,51.45,7258600 RCP,D,20200722,24.15,24.15,24.12,24.15,3700 RCS,D,20200722,6.39,6.4227,6.39,6.41,84700 RCUS,D,20200722,23.56,23.865,23.2,23.53,663500 RDN,D,20200722,13.76,14.275,13.72,14.1,2618200 RDS.A,D,20200722,32.92,32.92,32.425,32.75,5248300 RDS.B,D,20200722,30.92,31.01,30.56,30.97,2747000 RDY,D,20200722,54.83,55.35,54.51,54.75,87700 RE,D,20200722,219.86,224.22,219.86,223.81,206400 RELX,D,20200722,22.44,22.99,22.42,22.98,1823600 RENN,D,20200722,3.46,3.5,2.91,2.99,53700 RES,D,20200722,3.35,3.38,3.21,3.28,667700 RESI,D,20200722,8.45,8.83,8.45,8.73,287200 REV,D,20200722,7.94,8.09,7.11,7.23,537200 REVG,D,20200722,6.28,6.31,6.1,6.25,347700 REX,D,20200722,70.65,71.11,69.24,70,19800 REX-A,D,20200722,25.35,25.45,25.35,25.4499,20700 REX-B,D,20200722,25.52,25.52,25.5,25.5,1000 REX-C,D,20200722,25.785,25.785,25.7799,25.7799,300 REXR,D,20200722,40.92,41.31,39.33,41.05,1430600 REZI,D,20200722,13.41,13.8627,13.4,13.54,759000 RF,D,20200722,10.68,10.89,10.64,10.8,9561900 RF-A,D,20200722,25.59,25.59,25.46,25.53,18500 RF-B,D,20200722,26.65,26.87,26.24,26.44,16900 RF-C,D,20200722,25.73,25.77,25.48,25.6,58600 RFI,D,20200722,12.01,12.06,11.9,12.03,124500 RFL,D,20200722,14.75,15.75,14.75,15.36,27100 RFM,D,20200722,20,20.04,20,20,26000 RFP,D,20200722,2.63,2.78,2.63,2.71,245100 RGA,D,20200722,86,88.91,85.5607,87.57,838100 RGR,D,20200722,78.07,78.35,76.18,76.93,175800 RGS,D,20200722,7.93,8.11,7.82,7.89,509600 RGT,D,20200722,12.56,12.6546,12.5,12.59,18400 RH,D,20200722,280.1,286.49,280.1,285.03,427800 RHI,D,20200722,53.52,53.97,53.09,53.55,596600 RHP,D,20200722,31.98,33.14,31.6,32.97,560400 RIG,D,20200722,2.05,2.09,1.98,2.01,11265200 RIO,D,20200722,61.18,61.54,61.04,61.44,1193900 RIV,D,20200722,15.03,15.08,14.885,14.95,45500 RJF,D,20200722,72.21,73.49,71.87,72.43,713100 RL,D,20200722,71,72.23,70.28,71.36,696000 RLGY,D,20200722,7.67,8.441,7.66,8.38,4226100 RLH,D,20200722,2.34,2.41,2.3399,2.38,54800 RLI,D,20200722,82.85,83.87,82.77,83.74,184200 RLJ,D,20200722,8.24,8.45,8.15,8.3,1446400 RLJ-A,D,20200722,21.87,22.101,21.3555,21.91,12000 RM,D,20200722,15.11,15.67,15.11,15.57,100700 RMAX,D,20200722,32.16,34.22,32.16,34.08,101500 RMD,D,20200722,205,205.9,203.36,205.33,511700 RMED,D,20200722,0.4089,0.4299,0.4,0.4055,1268200 RMG,D,20200722,10.45,10.54,10.43,10.5,307800 RMG.W,D,20200722,1.12,1.13,1.06,1.13,7600 RMI,D,20200722,21.1,21.13,21.09,21.12,15300 RMM,D,20200722,17.47,17.48,17.35,17.37,81900 RMT,D,20200722,7.53,7.6,7.48,7.53,278000 RNG,D,20200722,286.14,290.89,280.4,281.83,857800 RNGR,D,20200722,3.2,3.29,3.085,3.26,11200 RNP,D,20200722,19.06,19.37,19.0385,19.36,161500 RNR,D,20200722,179.58,182.4,178.955,182.26,227200 RNR-E,D,20200722,25.24,25.36,25.11,25.22,31800 RNR-F,D,20200722,26.94,27.04,26.6601,27.04,25300 ROG,D,20200722,123.16,128.69,123.16,128.18,267800 ROK,D,20200722,226.47,227.81,224.87,226.6,523400 ROL,D,20200722,47.92,48.825,47.67,48.67,671300 ROP,D,20200722,416.82,422.29,415.625,418.23,337100 ROYT,D,20200722,0.345,0.55,0.3402,0.47,15871900 RPAI,D,20200722,6.26,6.57,6.2,6.52,2192400 RPLA,D,20200722,10.32,10.33,10.3173,10.33,5200 RPM,D,20200722,77.33,78.57,76.99,78.49,591900 RPT,D,20200722,6.18,6.39,6.15,6.35,1069000 RPT-D,D,20200722,33.3,33.76,33.3,33.6966,4800 RQI,D,20200722,10.59,10.75,10.4901,10.72,330700 RRC,D,20200722,6.27,6.31,6.0418,6.21,5150200 RRD,D,20200722,1.2,1.27,1.18,1.26,892500 RS,D,20200722,94.59,96.67,94.47,96.5,313000 RSF,D,20200722,14.96,15.097,14.94,15.0727,2200 RSG,D,20200722,84.75,85.95,84.44,85.66,897400 RST,D,20200722,21.23,24.03,20.73,23.54,1096700 RTX,D,20200722,62.6,63.73,62.1735,63.63,5758600 RVI,D,20200722,12.15,12.43,11.93,12.25,80200 RVLV,D,20200722,15.85,16.18,15.65,16,494900 RVT,D,20200722,12.93,13.06,12.9048,12.97,269100 RWT,D,20200722,6.83,7.29,6.76,7.11,1895900 RXN,D,20200722,29.5,30.04,29.38,30.01,604400 RY,D,20200722,71.05,71.195,70.72,71.13,579000 RY-T,D,20200722,30.05,30.05,30.05,30.05,100 RYAM,D,20200722,3.24,3.29,3.16,3.22,284300 RYB,D,20200722,3.22,3.31,3.06,3.22,128100 RYCE,D,20200722,6.48,6.76,6.29,6.76,17300 RYI,D,20200722,5.83,5.93,5.75,5.9,141100 RYN,D,20200722,27.49,28,27.49,27.93,326900 RZA,D,20200722,25.88,25.9615,25.81,25.94,18900 RZB,D,20200722,25.7,25.76,25.57,25.69,26400 SA,D,20200722,19.5,19.54,19.1,19.37,519300 SAF,D,20200722,24.4,24.4,24.01,24.2529,6200 SAFE,D,20200722,52.24,54.06,52.14,53.78,87400 SAH,D,20200722,39.63,41.65,39.31,41.6,645000 SAIC,D,20200722,75.04,77.02,74.21,76.52,758000 SAIL,D,20200722,31.12,31.72,31,31.17,1132400 SAK,D,20200722,25.22,25.2367,25.2,25.2,2300 SALT,D,20200722,13.8,13.8,13.31,13.39,267900 SAM,D,20200722,655,665.73,652.1,664.13,102400 SAN,D,20200722,2.44,2.47,2.42,2.45,20091100 SAN-B,D,20200722,22.58,22.72,22.42,22.585,10200 SAND,D,20200722,10.07,10.305,10.05,10.13,1916100 SAP,D,20200722,164.86,165.28,163.595,164.47,701800 SAR,D,20200722,17.53,17.715,17.15,17.6,76900 SAVE,D,20200722,16.54,17.25,16.4866,16.66,9376400 SB,D,20200722,1.18,1.19,1.155,1.16,98500 SB-C,D,20200722,19.29,19.5,18.55,19.24,7200 SB-D,D,20200722,19.75,19.75,19.16,19.43,4600 SBBA,D,20200722,22.9,23.1,22.52,22.95,4200 SBE,D,20200722,10.2,10.2,10.07,10.08,700 SBE.U,D,20200722,10.25,10.25,10.25,10.25,1100 SBE.W,D,20200722,0.955,0.955,0.95,0.95,3200 SBH,D,20200722,13.66,13.895,13.37,13.67,1424300 SBI,D,20200722,8.82,8.85,8.81,8.8314,20700 SBOW,D,20200722,3.82,4.09,3.71,4.04,244200 SBR,D,20200722,29.88,29.88,29.475,29.5,12900 SBS,D,20200722,11.99,12.32,11.95,12.24,1097900 SBSW,D,20200722,10.51,10.94,10.4831,10.86,2445600 SC,D,20200722,18.03,18.88,17.89,18.44,933100 SCA,D,20200722,23.15,23.6,23.15,23.6,2200 SCCO,D,20200722,43.49,43.9,42.98,43.72,870100 SCD,D,20200722,10.29,10.338,10.23,10.28,46900 SCE-G,D,20200722,23.6,23.9,23.59,23.78,14900 SCE-H,D,20200722,22.98,22.98,22.5,22.6,17700 SCE-J,D,20200722,21.82,21.83,21.53,21.6,8100 SCE-K,D,20200722,22.52,23.2,22.52,22.76,19600 SCE-L,D,20200722,23,23.08,22.88,22.96,7700 SCH-C,D,20200722,25.62,25.69,25.56,25.6,71900 SCH-D,D,20200722,26.47,26.59,26.45,26.52,52900 SCHW,D,20200722,35.05,35.17,34.47,34.86,7584900 SCI,D,20200722,38.35,38.81,38.19,38.8,1316300 SCL,D,20200722,103.91,106.8799,101.89,104.56,173300 SCM,D,20200722,7.54,7.75,7.5236,7.69,67200 SCS,D,20200722,11.05,11.43,11.03,11.39,908000 SCU,D,20200722,14.2,14.43,13.89,14.09,90200 SCV.U,D,20200722,11,11.33,11,11.33,2900 SCV.W,D,20200722,1.45,1.69,1.45,1.58,177900 SCVX,D,20200722,10.22,10.66,10.22,10.6,57300 SCX,D,20200722,3.42,3.42,3.365,3.42,6200 SD,D,20200722,1.29,1.44,1.29,1.36,324200 SE,D,20200722,115.93,116.75,113.16,114.65,1397300 SEAS,D,20200722,16.46,17.09,16.3,16.67,1558100 SEE,D,20200722,37.05,37.65,36.95,37.28,761600 SEM,D,20200722,15.11,16.06,15.11,15.64,615800 SERV,D,20200722,37.91,38.31,37.69,37.93,603600 SF,D,20200722,49.2,49.76,48.5428,49.23,290900 SF-A,D,20200722,25.65,25.84,25.62,25.84,8600 SF-B,D,20200722,26.82,26.82,26.4,26.46,6300 SF-C,D,20200722,26.29,26.4,26.29,26.39,11700 SFB,D,20200722,26.72,26.72,26.5,26.5,7400 SFE,D,20200722,6.13,6.145,6.01,6.05,56000 SFL,D,20200722,8.67,8.74,8.42,8.61,1061100 SFT.U,D,20200722,10.78,10.78,10.68,10.68,2600 SFT.W,D,20200722,1.08,1.08,1.08,1.08,200 SFTW,D,20200722,10.27,10.34,10.27,10.34,61500 SFUN,D,20200722,12.18,12.28,12.095,12.2,3800 SGU,D,20200722,9.19,9.36,9.18,9.22,129500 SHAK,D,20200722,51.63,53.8,51.22,53.03,1043800 SHG,D,20200722,25.75,26.14,25.61,26.04,756400 SHI,D,20200722,23.98,24.1,23.67,23.87,32100 SHL.U,D,20200722,25.5,26.95,25.5,25.5,1200 SHL.W,D,20200722,7.49,7.49,7,7.115,186800 SHLL,D,20200722,21.99,22.8985,21.55,21.56,1150700 SHLX,D,20200722,11.93,12.06,11.73,11.85,639300 SHO,D,20200722,7.39,7.51,7.31,7.5,2556000 SHO-E,D,20200722,23.3385,24.332,23.3385,24.15,1900 SHO-F,D,20200722,23.34,23.48,23.25,23.46,1900 SHOP,D,20200722,964.73,980.57,940,957.33,2182100 SHW,D,20200722,611.3,625.92,611.3,625.9,382300 SI,D,20200722,13.76,13.83,13.18,13.79,80300 SID,D,20200722,2.23,2.3,2.22,2.27,1642700 SIG,D,20200722,11.56,12.09,11.44,12.04,1318000 SII,D,20200722,38.6,39.86,38.443,39.21,103500 SIT-A,D,20200722,20.87,22.5,20.87,22.45,3700 SIT-K,D,20200722,24.12,24.12,22.52,22.52,1400 SITC,D,20200722,7.07,7.325,6.94,7.22,1531500 SITE,D,20200722,118.15,122.27,117.9,119.5,160800 SIX,D,20200722,20.44,20.68,20.23,20.53,2172000 SJI,D,20200722,23.21,24.26,23.09,24.13,751200 SJIJ,D,20200722,25.17,25.23,25.125,25.22,11500 SJIU,D,20200722,40.99,41.19,40.49,40.6819,5900 SJM,D,20200722,107.41,107.74,105.19,107.59,508100 SJR,D,20200722,17.8,17.92,17.71,17.92,451400 SJT,D,20200722,2.26,2.26,2.16,2.23,82100 SJW,D,20200722,64.17,65.69,64.06,65.61,84400 SKM,D,20200722,19.75,19.81,19.61,19.74,363600 SKT,D,20200722,6.4,6.865,6.36,6.82,2604800 SKX,D,20200722,29.39,30.97,29.39,30.78,2602300 SKY,D,20200722,26.5,27.98,26.5,27.24,495700 SLB,D,20200722,19.3,19.45,18.91,19.17,12653500 SLCA,D,20200722,3.8,3.8,3.55,3.59,950000 SLF,D,20200722,39.2,39.8,39.2,39.71,413300 SLG,D,20200722,47.65,50.11,47.195,49.77,1191900 SLG-I,D,20200722,25.27,25.67,25.27,25.63,20100 SLQT,D,20200722,21.65,21.99,21.12,21.51,708200 SM,D,20200722,4.07,4.07,3.77,3.94,4753800 SMAR,D,20200722,48.7,49.05,47.51,48.21,784600 SMFG,D,20200722,5.65,5.69,5.65,5.69,598000 SMG,D,20200722,144.99,147.78,144.99,147.56,178700 SMHI,D,20200722,2.47,2.47,2.24,2.3,153700 SMLP,D,20200722,0.915,0.9492,0.87,0.8801,280700 SMM,D,20200722,4.18,4.25,4.02,4.08,202800 SMP,D,20200722,40.24,40.7,39.4,39.64,90400 SNA,D,20200722,139.49,140.48,138.37,139.39,192000 SNAP,D,20200722,23.49,23.79,22.46,23.2,83824200 SNDR,D,20200722,25.89,26.13,25.52,25.53,437100 SNE,D,20200722,77.27,77.6,76.81,77.35,417100 SNN,D,20200722,41.62,42.04,41.59,42.01,236900 SNP,D,20200722,44.1,45.07,43.96,45.05,234600 SNR,D,20200722,3.13,3.35,3.13,3.34,314800 SNV,D,20200722,20.51,20.85,20.105,20.4,1628300 SNV-D,D,20200722,22.75,23.58,22.75,23.54,39500 SNV-E,D,20200722,22.55,22.63,22.27,22.57,121100 SNX,D,20200722,121.91,123.45,121.6,123.28,291200 SO,D,20200722,54.72,56.27,53.96,55.78,3870300 SOA.U,D,20200722,10.55,10.66,10.55,10.58,4700 SOA.W,D,20200722,1.24,1.25,1.15,1.21,27500 SOAC,D,20200722,10.15,10.17,9.98,10.05,106500 SOGO,D,20200722,4.99,5,4.68,4.77,1972800 SOI,D,20200722,7.52,7.75,7.33,7.67,447100 SOJA,D,20200722,25.56,25.7299,25.56,25.7,61700 SOJB,D,20200722,25.82,25.96,25.773,25.95,52700 SOJC,D,20200722,26.48,26.7,26.3801,26.7,20000 SOJD,D,20200722,26.08,26.17,26.01,26.15,81400 SOL,D,20200722,1.36,1.39,1.32,1.385,144300 SOLN,D,20200722,47,48,47,47.71,166600 SON,D,20200722,53.4,54.41,53.27,53.96,435900 SOR,D,20200722,35.35,35.59,35.24,35.53,26500 SOS,D,20200722,2.18,2.32,2.11,2.16,63400 SPA.U,D,20200722,16.07,16.07,15,15.05,14300 SPA.W,D,20200722,3.9,3.9,3.4,3.465,598500 SPAQ,D,20200722,14.7,14.73,13.8,13.86,5974400 SPB,D,20200722,47.86,48.84,47.715,48.77,247700 SPCE,D,20200722,24.53,26.53,24.5,25.54,26802800 SPE,D,20200722,11.85,11.88,11.78,11.87,46000 SPE-B,D,20200722,25.13,25.25,25.13,25.13,800 SPG,D,20200722,61.06,62.14,60.12,62.03,4059700 SPG-J,D,20200722,60.51,60.9799,60.3,60.9799,500 SPGI,D,20200722,353.88,358.24,353.64,356.45,634600 SPH,D,20200722,14.67,15.04,14.5,14.91,226800 SPL-A,D,20200722,16.52,16.72,16.45,16.45,13800 SPLP,D,20200722,5.15,5.3573,5.13,5.13,10000 SPN,D,20200722,1.15,1.2,1.06,1.12,296600 SPOT,D,20200722,290.67,299.67,286.93,289.62,5062900 SPR,D,20200722,22.45,23.45,22.25,22.89,3044800 SPXC,D,20200722,41.66,42.45,41.45,41.71,155400 SPXX,D,20200722,13.24,13.25,13.1501,13.23,61300 SQ,D,20200722,127.49,131.71,127.06,129.18,8437400 SQM,D,20200722,29.5,30.55,29.43,30.5,595700 SQNS,D,20200722,7.1,7.19,7.01,7.12,138500 SR,D,20200722,63.58,65.445,63.36,65.23,249700 SR-A,D,20200722,27.57,27.57,27.31,27.39,17200 SRC,D,20200722,32.75,33.99,32.65,33.96,754800 SRC-A,D,20200722,23.95,24.11,23.82,23.92,11700 SRE,D,20200722,125.46,128.19,124.7,127.88,2663800 SRE-A,D,20200722,102,104.65,102,104.42,28300 SRE-B,D,20200722,105,106,105,105.89,36700 SREA,D,20200722,26.83,26.84,26.7,26.78,35700 SRG,D,20200722,9.85,10.03,9.66,9.9,558300 SRG-A,D,20200722,12.96,13.1396,12.516,13.05,39500 SRI,D,20200722,20.31,20.7,20.21,20.67,137200 SRL,D,20200722,7.96,7.98,7.64,7.87,5600 SRLP,D,20200722,15.09,15.32,15.09,15.31,5600 SRT,D,20200722,4.93,4.96,4.74,4.78,33000 SRV,D,20200722,18.24,18.24,17.8614,18.24,5400 SSD,D,20200722,87.75,90.09,87.75,89.83,355200 SSL,D,20200722,8.66,8.72,8.4498,8.6,2058000 SSTK,D,20200722,38.92,38.99,38.3,38.71,168000 ST,D,20200722,40.33,40.98,40.24,40.62,760200 STA-C,D,20200722,26,26.1,25.9479,26.1,34100 STA-D,D,20200722,24.9,24.92,24.7,24.8512,4100 STA-G,D,20200722,24.23,24.23,24.2,24.21,1400 STA-I,D,20200722,24.16,24.16,23.89,24.1,2600 STAG,D,20200722,29.99,30.9,29.91,30.89,985200 STAR,D,20200722,12,12.23,11.9,12.21,388500 STC,D,20200722,36.42,37.36,36.42,37.26,209100 STE,D,20200722,157.08,158.05,156.22,157.84,307300 STG,D,20200722,1.99,1.99,1.7503,1.87,55300 STK,D,20200722,23.23,23.41,23.23,23.33,38500 STL,D,20200722,11.49,11.565,11.175,11.42,2877800 STL-A,D,20200722,25.05,25.3,24.9378,25.3,7200 STM,D,20200722,30.83,31.12,30.555,30.66,2962200 STN,D,20200722,32.14,32.205,31.73,31.81,67700 STNG,D,20200722,12.7,13.06,12.61,13.04,1484200 STON,D,20200722,0.75,0.7659,0.721,0.738,47200 STOR,D,20200722,22.4,23.4099,22.35,23.26,2270800 STT,D,20200722,61.28,61.755,60.21,61.4,1919800 STT-D,D,20200722,26.74,26.79,26.57,26.7,39900 STT-G,D,20200722,27.58,27.75,27.51,27.66,19700 STWD,D,20200722,14.78,15.22,14.7,15.1,2165700 STZ,D,20200722,180.4,181,178.83,179.49,1011500 STZ.B,D,20200722,179.72,180.45,179.72,180.45,200 SU,D,20200722,17.8,18.045,17.51,17.94,4777500 SUI,D,20200722,136.8,141.0499,136.75,140.68,522500 SUM,D,20200722,18.63,19,16.88,17.71,3480300 SUN,D,20200722,24.76,24.94,24.48,24.72,158900 SUP,D,20200722,1.52,1.56,1.5,1.51,198000 SUPV,D,20200722,2.7,2.9827,2.68,2.95,1005800 SUZ,D,20200722,7.8,7.93,7.62,7.71,138000 SWCH,D,20200722,17.96,18.06,17.67,17.91,1079600 SWI,D,20200722,18.64,18.95,18.49,18.57,681200 SWK,D,20200722,153.7,155.18,151.85,152.31,1089200 SWM,D,20200722,32.12,32.82,32.06,32.72,143100 SWN,D,20200722,2.61,2.65,2.46,2.48,21768500 SWT,D,20200722,96.51,96.52,95,96.35,36700 SWX,D,20200722,70.87,72.74,70.76,72.16,351500 SWZ,D,20200722,8.11,8.15,8.09,8.12,74800 SXC,D,20200722,3.02,3.18,3.01,3.11,383700 SXI,D,20200722,56.78,57.28,56.22,56.47,42400 SXT,D,20200722,53.76,54.65,53.44,53.87,266000 SYF,D,20200722,22.24,23.15,22.14,22.92,4752000 SYF-A,D,20200722,23.32,23.63,23.185,23.5,89000 SYK,D,20200722,192,195.56,191.86,194.87,1286300 SYX,D,20200722,19.04,19.395,18.95,19.06,55900 SYY,D,20200722,54.71,56.35,54.24,55.34,2290100 SZC,D,20200722,31.46,31.5,31.0737,31.23,11100 T,D,20200722,30.16,30.27,29.95,30.16,30508600 T-A,D,20200722,25.7,25.7507,25.6,25.67,124100 T-C,D,20200722,24.53,24.5643,24.41,24.49,260700 TAC,D,20200722,6.29,6.42,6.29,6.41,143800 TAK,D,20200722,17.6,17.61,17.43,17.44,403500 TAL,D,20200722,77.49,78.56,76.5,78.31,3942100 TALO,D,20200722,8.48,8.53,8.17,8.29,435300 TAP,D,20200722,35.6,35.99,35.27,35.8,1422900 TAP.A,D,20200722,55.5101,55.5101,55.5101,55.5101,100 TARO,D,20200722,66.49,66.99,65.185,65.21,17300 TBB,D,20200722,26.54,26.57,26.43,26.57,69200 TBC,D,20200722,27.24,27.31,27.23,27.31,46500 TBI,D,20200722,14.31,14.43,13.87,14.12,350300 TCI,D,20200722,26.69,27.15,26.69,27.15,500 TCO,D,20200722,38.22,38.77,37.99,38.64,246300 TCO-J,D,20200722,21.45,21.545,21.45,21.545,1200 TCO-K,D,20200722,21.55,21.55,21.46,21.46,2200 TCP,D,20200722,31.74,32.04,30.96,31.92,170900 TCRW,D,20200722,23.76,23.83,23.4213,23.83,5900 TCRZ,D,20200722,24.51,24.51,24.15,24.375,3500 TCS,D,20200722,4.19,4.45,4.19,4.31,195200 TD,D,20200722,45.88,46.01,45.62,45.87,830800 TDA,D,20200722,24.36,24.6642,24.2451,24.3628,9700 TDC,D,20200722,20.4,20.76,20.4,20.53,864900 TDE,D,20200722,25.147,25.1563,25.01,25.02,7600 TDF,D,20200722,22.91,22.936,22.64,22.68,81300 TDG,D,20200722,436.07,450,436.07,445.57,268900 TDI,D,20200722,25.49,25.64,25.3,25.48,5900 TDJ,D,20200722,25.11,25.23,25.03,25.04,18700 TDOC,D,20200722,228.82,230.86,220.3501,223.98,1078800 TDS,D,20200722,20.35,20.36,19.39,19.59,628700 TDW,D,20200722,5.98,6.02,5.77,5.95,110000 TDW.A,D,20200722,0.5978,0.5978,0.5978,0.5978,100 TDW.B,D,20200722,0.395,0.395,0.395,0.395,200 TDY,D,20200722,329.08,341.19,329.08,336.82,368500 TEAF,D,20200722,11.07,11.1527,10.99,11.06,52700 TECK,D,20200722,10.97,11.11,10.755,10.84,5236900 TEF,D,20200722,4.75,4.765,4.71,4.73,680400 TEI,D,20200722,7.65,7.71,7.63,7.65,186600 TEL,D,20200722,86.87,87.55,86.415,86.78,1032800 TEN,D,20200722,7.5,7.99,7.4601,7.81,805900 TEO,D,20200722,9.67,10.07,9.61,9.99,224800 TEVA,D,20200722,12.19,12.385,12.04,12.16,5162300 TEX,D,20200722,19.49,20.45,19.45,20.42,1276400 TFC,D,20200722,36.42,37.215,36.24,37.17,5834100 TFC-F,D,20200722,25.34,25.4,25.22,25.29,12000 TFC-G,D,20200722,25.35,25.35,25.18,25.23,21700 TFC-H,D,20200722,25.62,25.71,25.62,25.68,24900 TFC-I,D,20200722,24.75,24.97,24.75,24.866,6400 TFC-O,D,20200722,26.4,26.4,26.17,26.35,55900 TFII,D,20200722,40.44,41.07,40.17,40.23,78800 TFX,D,20200722,385.69,390.98,383.11,389.41,157800 TG,D,20200722,15.5,15.75,15.31,15.56,81200 TGH,D,20200722,8.35,8.51,8.35,8.39,96200 TGI,D,20200722,7.65,7.92,7.43,7.82,1071500 TGNA,D,20200722,11.61,11.88,11.6,11.67,2290000 TGP,D,20200722,11.25,11.25,11.1,11.14,96300 TGP-A,D,20200722,23.9,23.91,23.65,23.75,5300 TGP-B,D,20200722,22.35,22.4432,22.15,22.15,7400 TGS,D,20200722,5.85,6.02,5.66,5.91,300700 TGT,D,20200722,120.3,123.18,120,123.14,3876500 THC,D,20200722,23.57,25.67,23.32,24.76,2616900 THG,D,20200722,98.26,100.07,98.26,99.91,564500 THGA,D,20200722,25.51,25.51,25.48,25.5,2000 THO,D,20200722,115.31,117.99,114.02,117.92,777600 THQ,D,20200722,18.45,18.6851,18.45,18.58,80800 THR,D,20200722,14.24,14.27,13.95,14.13,86800 THS,D,20200722,43.38,43.38,42.455,43.19,343200 THW,D,20200722,14.99,14.99,14.84,14.95,145700 TIF,D,20200722,122.1,122.36,121.48,121.65,805500 TISI,D,20200722,4.26,4.27,3.98,4,415100 TJX,D,20200722,52.57,53.55,52.24,53.44,5132200 TK,D,20200722,2.41,2.47,2.365,2.44,567200 TKC,D,20200722,5.82,5.84,5.77,5.78,703100 TKR,D,20200722,47.45,48.42,47.42,47.7,454300 TLI,D,20200722,9.04,9.0503,9.02,9.02,40400 TLK,D,20200722,20.96,20.96,20.54,20.68,289700 TLRD,D,20200722,0.721,0.74,0.7,0.702,943700 TLYS,D,20200722,6.22,6.36,6.09,6.23,313700 TM,D,20200722,125.76,126.39,125.49,126.26,104700 TME,D,20200722,16,16.33,15.93,16.13,7540400 TMHC,D,20200722,23.75,25.605,23.6201,25.07,3005300 TMO,D,20200722,409.84,420.99,406.5,410.76,2284100 TMST,D,20200722,3.61,3.77,3.5619,3.65,178600 TNC,D,20200722,65.77,66.72,65.47,66.28,60900 TNET,D,20200722,63.1,63.33,62.39,63.17,159500 TNK,D,20200722,13.08,13.44,12.98,13.39,546300 TNP,D,20200722,8.77,8.9,8.56,8.88,159100 TNP-C,D,20200722,25.5382,25.6298,25.5382,25.6298,1700 TNP-D,D,20200722,20.49,20.49,20.49,20.49,400 TNP-E,D,20200722,19.6,19.8,19.33,19.53,17500 TNP-F,D,20200722,20.6843,20.6843,20.1805,20.23,14100 TOL,D,20200722,34.56,36.92,34.3797,36.69,2572300 TOT,D,20200722,38.22,38.22,37.76,37.89,1636900 TPB,D,20200722,29.74,31.33,28.8293,30.36,538400 TPC,D,20200722,12.79,12.92,12.27,12.45,366600 TPH,D,20200722,16.38,17.2,16.335,17.15,2215200 TPL,D,20200722,579.75,586.9,564.005,573.82,14900 TPR,D,20200722,13.5,13.84,13.295,13.7,6732600 TPRE,D,20200722,8.2,8.27,8.095,8.19,286600 TPVG,D,20200722,10.56,10.72,10.4,10.71,126200 TPVY,D,20200722,23.95,24.0199,23.57,23.87,21600 TPX,D,20200722,73.27,75.375,73.27,75.11,494800 TPZ,D,20200722,9.18,9.23,9.0538,9.18,44100 TR,D,20200722,32.85,33.08,32.17,32.31,325500 TRC,D,20200722,14.44,14.8,14.42,14.51,68900 TRE.U,D,20200722,11.1,11.25,10.77,10.9,56600 TREC,D,20200722,6.33,6.33,6.12,6.15,23100 TREX,D,20200722,133.35,137.165,133.35,135.78,376300 TRGP,D,20200722,19.25,19.26,18.81,19.15,1836800 TRI,D,20200722,69.94,70.4,69.47,70.39,290300 TRN,D,20200722,21.14,21.4,21.01,21.33,780000 TRN.W,D,20200722,1.52,1.535,1.48,1.48,86200 TRNE,D,20200722,10.53,10.62,10.46,10.47,74100 TRNO,D,20200722,54.1,55.61,54.08,55.54,413400 TROX,D,20200722,7.55,7.57,7.299,7.55,975100 TRP,D,20200722,44.61,45.06,44.32,44.96,872000 TRQ,D,20200722,0.9055,0.92,0.8561,0.8725,3188500 TRT-A,D,20200722,24.55,24.6965,24.1,24.55,4200 TRT-B,D,20200722,23.42,23.99,23.39,23.73,17900 TRT-C,D,20200722,22.1645,22.395,22.06,22.29,15800 TRT-D,D,20200722,22.1,22.1899,21.6166,21.882,6600 TRTN,D,20200722,30,30.48,29.9,30.07,287000 TRTX,D,20200722,7.96,8.43,7.94,8.33,490600 TRU,D,20200722,88.71,91.62,88.12,91.06,1639200 TRV,D,20200722,119.41,122.555,119.03,122.24,1317900 TRWH,D,20200722,21.36,22.09,21.36,21.46,107900 TS,D,20200722,13.4,13.42,13.205,13.28,1350300 TSE,D,20200722,24.2,24.42,23.76,24.35,383300 TSI,D,20200722,5.52,5.5499,5.5,5.53,59500 TSLX,D,20200722,16.85,16.9,16.81,16.87,278200 TSM,D,20200722,68.1,68.9,68.03,68.53,7366100 TSN,D,20200722,60.42,60.5,59.63,60.35,1462500 TSQ,D,20200722,4.8285,4.8285,4.7,4.74,5800 TSU,D,20200722,16.12,16.13,15.47,15.71,1170900 TT,D,20200722,105.35,106.41,105,106.21,1524800 TTC,D,20200722,71.41,72.955,71.41,71.99,466200 TTI,D,20200722,0.93,0.95,0.84,0.8863,4678300 TTM,D,20200722,7.12,7.24,7.1,7.14,1502300 TTP,D,20200722,14.44,14.64,14.31,14.48,13000 TU,D,20200722,17.29,17.4,17.05,17.14,1464000 TUFN,D,20200722,10.56,10.74,10.39,10.54,81700 TUP,D,20200722,7.85,8.4,7.67,7.81,4543800 TV,D,20200722,5.59,5.65,5.5,5.52,1783300 TVC,D,20200722,25.45,25.5,25.4,25.5,10700 TVE,D,20200722,25.6,25.6328,25.55,25.595,6100 TWI,D,20200722,1.79,1.8267,1.7,1.7,311200 TWLO,D,20200722,262.53,271,260.1261,262.05,3224200 TWN,D,20200722,23.21,23.34,23.02,23.19,9000 TWO,D,20200722,5.24,5.5,5.22,5.48,4632600 TWO-A,D,20200722,21.8,21.85,21.42,21.47,12700 TWO-B,D,20200722,20.65,20.71,20.6,20.7,40100 TWO-C,D,20200722,19.98,20.08,19.793,19.885,24900 TWO-D,D,20200722,21.99,22,21.9,21.91,5400 TWO-E,D,20200722,21.49,21.55,21.37,21.39,9600 TWTR,D,20200722,36.97,37.42,36.25,36.94,18185100 TX,D,20200722,14.55,14.75,14.23,14.65,132200 TXT,D,20200722,33.69,34.54,33.35,34.35,730000 TY,D,20200722,25.59,25.6699,25.46,25.61,48000 TYG,D,20200722,17.36,17.3714,16.91,17.07,240300 TYL,D,20200722,370.17,370.55,363.3,367.86,171000 UA,D,20200722,9.32,9.545,9.25,9.42,3798900 UAA,D,20200722,10.31,10.67,10.28,10.44,5631400 UAN,D,20200722,0.891,0.9663,0.89,0.9036,116000 UBA,D,20200722,9.95,10.31,9.95,10.18,146300 UBER,D,20200722,32.44,32.88,32.33,32.66,12128300 UBP,D,20200722,8.79,9.2,8.79,9.15,3200 UBP-H,D,20200722,21.3399,21.3399,21.218,21.31,5100 UBP-K,D,20200722,20.32,20.44,20.1,20.27,3900 UBS,D,20200722,12.48,12.49,12.29,12.36,4208100 UDR,D,20200722,35.29,36.51,35.21,36.47,1474400 UE,D,20200722,10.55,10.86,10.5,10.84,830700 UFI,D,20200722,12.22,12.92,12.22,12.75,206400 UFS,D,20200722,22.26,22.54,21.72,21.74,805200 UGI,D,20200722,32.77,33.33,32.45,33.31,809300 UGP,D,20200722,3.78,3.9178,3.775,3.83,857200 UHS,D,20200722,102.12,106.9572,101.55,106.01,1096500 UHT,D,20200722,67.49,70.05,67.49,69.8,50100 UI,D,20200722,186.08,189,183.63,184.16,60400 UIS,D,20200722,11.22,11.48,11.13,11.33,585100 UL,D,20200722,55.86,55.945,55.3,55.85,886700 UMC,D,20200722,2.9,3,2.895,2.98,1111400 UMH,D,20200722,11.8,12.24,11.8,12.16,165000 UMH-B,D,20200722,25.31,25.35,25.31,25.35,700 UMH-C,D,20200722,23.82,23.95,23.82,23.9,17300 UMH-D,D,20200722,23.4,23.5,23.3601,23.45,33600 UN,D,20200722,54.36,54.54,53.84,54.44,1245300 UNF,D,20200722,180.68,183.33,179.6,180.94,54300 UNFI,D,20200722,21,21.099,20.1,20.54,628200 UNH,D,20200722,304.86,306.909,301.805,306.71,1935700 UNM,D,20200722,17.54,17.95,17.4299,17.87,1800200 UNMA,D,20200722,25.96,25.96,25.68,25.73,10700 UNP,D,20200722,177.34,180.49,177.17,179.38,2951300 UNVR,D,20200722,17.34,17.95,17.33,17.95,2116800 UPS,D,20200722,118.75,119.25,117.9,118.72,3508300 URI,D,20200722,158.88,163.2,158.88,162.75,832000 USA,D,20200722,6,6.07,6,6.07,1378400 USAC,D,20200722,12.51,12.9,11.915,12.83,469700 USB,D,20200722,36.41,36.78,36.02,36.26,6305800 USB-A,D,20200722,813.22,813.7821,813.22,813.7821,500 USB-H,D,20200722,20.77,21.1929,20.77,21.04,87800 USB-M,D,20200722,26.61,26.64,26.46,26.54,119300 USB-O,D,20200722,25.47,25.5,25.47,25.47,16300 USB-P,D,20200722,27.11,27.11,26.92,26.95,226300 USDP,D,20200722,3.07,3.1,2.97,3.04,36000 USFD,D,20200722,21.28,21.9825,20.96,21.68,2013000 USM,D,20200722,31.59,31.68,30.36,30.71,138800 USNA,D,20200722,87.25,88.44,83.28,85.39,349600 USPH,D,20200722,82.63,84.7298,82.63,83.17,46700 USX,D,20200722,7.3,7.55,7.3,7.33,638300 UTF,D,20200722,23.1,23.71,23.1,23.64,201300 UTI,D,20200722,7.3,7.69,7.3,7.53,301400 UTL,D,20200722,45.8,46.5,45.625,46.37,49300 UVE,D,20200722,17.47,17.58,17.3,17.51,139000 UVV,D,20200722,41.5,41.69,40.95,41.48,174000 UZA,D,20200722,25.25,25.45,25.17,25.22,10000 UZB,D,20200722,25.46,25.46,25.33,25.45,8400 UZC,D,20200722,25.55,25.76,25.55,25.7,107400 V,D,20200722,196.48,199,196.25,198.86,6823300 VAC,D,20200722,86.56,89.81,86.43,89.15,186900 VAL,D,20200722,0.6899,0.72,0.652,0.6773,10608600 VALE,D,20200722,11.72,11.72,11.51,11.58,28233500 VAPO,D,20200722,47.75,48.91,46.53,48.15,371200 VAR,D,20200722,128.36,131.08,128.36,129.68,431200 VBF,D,20200722,20.21,20.3,20.16,20.26,26600 VCIF,D,20200722,9.65,9.745,9.65,9.65,28700 VCRA,D,20200722,23,23.67,22.84,23.52,199300 VCV,D,20200722,12.11,12.14,12.06,12.11,64300 VEC,D,20200722,44.17,45.85,44.17,45.79,47500 VEDL,D,20200722,5.95,6.02,5.95,6.02,468900 VEEV,D,20200722,260,262.8699,255.81,258.65,606300 VEL,D,20200722,3.73,3.86,3.73,3.8,73500 VER,D,20200722,6.27,6.58,6.26,6.5,6194900 VER-F,D,20200722,25.28,25.44,25.2,25.4,51000 VET,D,20200722,4.79,4.92,4.69,4.88,1097200 VFC,D,20200722,59.45,60.21,59.06,59.69,1571400 VGI,D,20200722,11.16,11.26,11.121,11.21,35400 VGM,D,20200722,12.53,12.57,12.53,12.53,80200 VGR,D,20200722,8.98,8.985,8.655,8.87,711600 VHI,D,20200722,10.79,11.44,10.7865,11.33,20500 VICI,D,20200722,21.31,22.3,21.3,22.26,8973700 VIPS,D,20200722,21.68,21.91,21.445,21.76,5537700 VIST,D,20200722,3.49,3.75,3.4,3.61,246100 VIV,D,20200722,10.2,10.2,9.915,10.01,2831400 VJET,D,20200722,1.69,1.69,1.5678,1.63,34500 VKQ,D,20200722,12.31,12.31,12.24,12.26,39600 VLO,D,20200722,56.56,57.94,56.02,57.07,2741000 VLRS,D,20200722,5.3,5.53,5.2,5.53,413100 VLT,D,20200722,12.01,12.12,12.01,12.1138,21400 VMC,D,20200722,127.79,128.88,126.6237,127.15,565300 VMI,D,20200722,117.75,119.7751,117.75,118.85,95900 VMO,D,20200722,12.16,12.21,12.16,12.18,72400 VMW,D,20200722,143.74,145.585,143,144.23,726300 VNCE,D,20200722,5.16,5.26,5.12,5.15,7400 VNE,D,20200722,12.21,12.87,12.16,12.66,542400 VNO,D,20200722,35.26,36.825,34.81,36.25,1839200 VNO-K,D,20200722,23.02,23.8,23.02,23.78,54400 VNO-L,D,20200722,21.75,22.37,21.75,22.27,40100 VNO-M,D,20200722,22.17,22.22,21.772,22.16,15800 VNTR,D,20200722,1.7,1.76,1.7,1.76,86000 VOC,D,20200722,1.91,1.95,1.83,1.9,37800 VOY-B,D,20200722,27.08,27.08,26.02,26.08,19700 VOYA,D,20200722,48.77,49.62,48.77,49.24,962200 VPG,D,20200722,24.3,24.64,24.18,24.35,107300 VPV,D,20200722,12.35,12.371,12.33,12.36,29700 VRS,D,20200722,12.47,12.87,12.47,12.53,111900 VRT,D,20200722,13.85,13.85,13.54,13.76,2370200 VRT.W,D,20200722,4.22,4.39,4.08,4.36,161800 VRTV,D,20200722,16.95,17.5573,16.55,17.35,123100 VSH,D,20200722,15.4,15.7,15.345,15.38,1391000 VSLR,D,20200722,21.52,22.67,21.32,22.25,3006700 VST,D,20200722,19.12,19.625,18.91,19.52,4874700 VST.A,D,20200722,0.6132,0.6132,0.6132,0.6132,300 VSTO,D,20200722,16.01,16.01,15.29,15.73,962000 VTA,D,20200722,8.92,8.97,8.92,8.93,138500 VTN,D,20200722,12.46,12.48,12.41,12.47,30600 VTOL,D,20200722,16.54,16.55,15.81,16.3,48000 VTR,D,20200722,34.66,37.06,34.39,36.33,4684800 VVI,D,20200722,16.06,16.16,15.5,15.59,219800 VVN.W,D,20200722,4.65,4.92,4.48,4.85,33300 VVNT,D,20200722,16.08,16.31,15.69,16.14,324700 VVR,D,20200722,3.44,3.459,3.42,3.42,869800 VVV,D,20200722,21.23,21.63,21.18,21.56,765300 VZ,D,20200722,55.84,55.945,55.37,55.75,11223500 W,D,20200722,228.46,231.15,223.8,226,812200 WAB,D,20200722,60.25,61.76,60.2479,61.61,1249400 WAL,D,20200722,37.09,37.72,36.72,37.1,550600 WALA,D,20200722,25,25.2618,25,25.2618,38000 WAT,D,20200722,224.09,226.9,223.03,223.84,555900 WBAI,D,20200722,3.74,3.93,3.5372,3.79,172000 WBK,D,20200722,12.79,12.885,12.76,12.84,120200 WBS,D,20200722,26.44,26.96,26.19,26.65,491400 WBS-F,D,20200722,25.32,25.78,25.32,25.78,3000 WBT,D,20200722,6.62,7.13,6.58,6.64,1514000 WCC,D,20200722,42.94,44.07,42.62,43.76,960100 WCC-A,D,20200722,26.84,26.85,26.75,26.82,133600 WCN,D,20200722,100.22,101.7,99.99,101.43,658800 WD,D,20200722,50,51.71,50,51.64,131800 WDR,D,20200722,15.33,15.42,14.91,14.96,603700 WEA,D,20200722,13.75,13.93,13.75,13.83,18200 WEC,D,20200722,90.94,93.79,90.5,93.46,1173300 WEI,D,20200722,1.22,1.23,1.1732,1.2,31700 WELL,D,20200722,49.24,52.86,48.9,52.33,3988800 WES,D,20200722,10.46,10.68,10.15,10.39,1030800 WEX,D,20200722,163.83,167.75,163.57,165.97,271900 WF,D,20200722,22.15,22.47,22.11,22.29,19900 WFC,D,20200722,26.13,26.35,25.82,26.26,41030400 WFC-L,D,20200722,1330,1336.1,1325.3,1334.5,80900 WFC-N,D,20200722,24.83,24.9,24.82,24.85,31200 WFC-O,D,20200722,24.85,24.92,24.8,24.84,37700 WFC-P,D,20200722,24.74,24.79,24.7,24.74,72800 WFC-Q,D,20200722,24.98,25.1,24.975,25.02,276500 WFC-R,D,20200722,26.71,26.8,26.63,26.76,74800 WFC-T,D,20200722,25.85,25.98,25.81,25.81,15600 WFC-V,D,20200722,25.5,25.665,25.48,25.57,59800 WFC-W,D,20200722,25.34,25.5,25.31,25.35,54800 WFC-X,D,20200722,25.29,25.38,25.23,25.33,191500 WFC-Y,D,20200722,25.71,25.71,25.54,25.58,28100 WFC-Z,D,20200722,23.66,23.86,23.66,23.77,324900 WGO,D,20200722,63.37,66.13,62.775,65.93,732900 WH,D,20200722,46.59,47.76,46.55,47.56,587700 WHD,D,20200722,21.9,21.9,21.18,21.6,390900 WHG,D,20200722,14.02,14.09,13.35,13.35,52100 WHR,D,20200722,144.18,149.3,143.27,146.89,1092000 WIA,D,20200722,12.47,12.5155,12.42,12.48,34600 WIT,D,20200722,3.89,3.93,3.86,3.91,1058000 WIW,D,20200722,11.31,11.34,11.26,11.28,147300 WK,D,20200722,55.2,56.02,54.735,54.89,125700 WLK,D,20200722,55.31,55.73,54.4,54.95,358400 WLKP,D,20200722,19.76,19.87,19.16,19.51,128500 WLL,D,20200722,1.05,1.07,1.02,1.07,3708100 WM,D,20200722,107.04,108.48,106.59,108.21,1239600 WMB,D,20200722,19.79,19.83,19.2,19.45,6712000 WMC,D,20200722,2.2,2.37,2.2,2.3,945800 WMK,D,20200722,51.12,51.67,50.75,51.09,92700 WMS,D,20200722,48.75,49.97,48.75,49.8,204700 WMT,D,20200722,132.57,133.03,131.19,132.66,5388100 WNC,D,20200722,11.76,11.87,11.44,11.54,518700 WNS,D,20200722,60.67,62.15,60.56,61.92,185800 WOR,D,20200722,37.55,38.23,37.5,38.07,358100 WORK,D,20200722,32.77,32.88,30.73,30.94,20248600 WOW,D,20200722,5.22,5.75,5.14,5.63,3046100 WPC,D,20200722,66.54,68.776,66.54,68.24,671700 WPF,D,20200722,10.43,10.5099,10.35,10.45,426900 WPF.U,D,20200722,11.5,11.5,11,11.2,272300 WPF.W,D,20200722,2.5,2.5,2.1997,2.1999,22000 WPG,D,20200722,0.75,0.7993,0.741,0.7817,2995700 WPG-H,D,20200722,8.4,8.42,7.992,8.1401,10700 WPG-I,D,20200722,8,8.15,7.92,8.15,1300 WPM,D,20200722,51.96,52.64,51.435,52.24,3163200 WPP,D,20200722,38.47,38.82,38.36,38.78,194100 WPX,D,20200722,6.01,6.185,5.85,6.15,7319300 WRB,D,20200722,64.43,65.535,63.61,63.93,1679800 WRB-B,D,20200722,25.36,25.36,25.27,25.28,15100 WRB-C,D,20200722,25.85,25.9,25.85,25.9,8000 WRB-D,D,20200722,25.86,26.06,25.86,26.06,8700 WRB-E,D,20200722,25.8,25.93,25.8,25.8345,13500 WRB-F,D,20200722,25.13,25.19,24.9785,25.09,43600 WRE,D,20200722,21.71,22.27,21.71,22.1,627000 WRI,D,20200722,16.63,17.45,16.5,17.35,2161600 WRK,D,20200722,29.53,30,29.36,29.86,1157000 WSM,D,20200722,82.54,87.3399,82.52,86.78,1503500 WSO,D,20200722,196.12,198.69,195.97,197.24,245800 WSO.B,D,20200722,194.65,194.65,194.65,194.65,100 WSR,D,20200722,6.56,6.75,6.48,6.7,204300 WST,D,20200722,253.88,257.92,252.8,255.37,471100 WTI,D,20200722,2.58,2.58,2.45,2.48,5932400 WTM,D,20200722,872.57,878.235,870,874.63,8500 WTRG,D,20200722,44.51,45.76,44.34,45.71,539800 WTRU,D,20200722,58.09,59.71,58.09,59.71,5700 WTS,D,20200722,84.27,85.73,84.27,84.67,111600 WTTR,D,20200722,4.64,4.66,4.5077,4.59,148600 WU,D,20200722,21.92,23.06,21.92,22.67,8044700 WUBA,D,20200722,55.12,55.12,54.81,54.93,1570400 WWE,D,20200722,46,46.54,45.51,45.93,314200 WWW,D,20200722,22.79,23.52,22.63,23.41,517100 WY,D,20200722,25.5,26.185,25.5,26.11,4188300 WYND,D,20200722,29.77,30.94,29.5,30.44,2455000 X,D,20200722,7.9,7.97,7.765,7.95,4970600 XAN,D,20200722,2.4,2.51,2.4,2.45,395800 XAN-C,D,20200722,13.35,13.4176,13.17,13.32,20600 XEC,D,20200722,26.71,26.71,25.66,26.44,1449500 XFLT,D,20200722,6.02,6.0627,6.0169,6.03,14700 XHR,D,20200722,8.6,8.83,8.5,8.57,435500 XIN,D,20200722,2.11,2.16,2.11,2.12,34100 XOM,D,20200722,44.15,44.15,43.37,43.61,21345400 XPO,D,20200722,81.89,82.93,81.5,81.54,646400 XRX,D,20200722,16.77,17.18,16.62,16.94,1832700 XYF,D,20200722,0.85,0.898,0.85,0.876,21700 XYL,D,20200722,74.65,75.46,74.305,74.42,780000 Y,D,20200722,512.64,529.03,512.64,529.03,40100 YELP,D,20200722,23.83,24.34,23.752,23.97,705600 YETI,D,20200722,45.84,47.6,45.79,46.88,1101200 YEXT,D,20200722,16.65,16.96,16.42,16.58,681800 YPF,D,20200722,6.49,6.735,6.3756,6.64,995600 YRD,D,20200722,3.85,3.97,3.85,3.85,65000 YUM,D,20200722,90.72,94.21,90.6607,93.62,2341800 YUMC,D,20200722,53.67,53.92,53.15,53.33,946300 ZBH,D,20200722,132.23,134.64,131.84,133.09,972400 ZEN,D,20200722,94.7,96.99,94.55,95.97,2045000 ZNH,D,20200722,23.56,23.75,23.4801,23.57,16400 ZTO,D,20200722,36.24,36.56,35.43,35.66,1945400 ZTR,D,20200722,8.18,8.22,8.15,8.15,133200 ZTS,D,20200722,145.41,146.1,144.05,145.11,1020800 ZUO,D,20200722,11.92,12.1,11.73,11.88,661200 ZYME,D,20200722,30.8,32.12,30.52,31.7,369900