,,,,,,, A,D,20200821,97.87,98.32,97.27,98.3,1269300 AA,D,20200821,14.91,15.04,14.515,14.6,4326700 AAN,D,20200821,56.23,57.97,56.02,56.72,666500 AAP,D,20200821,157.05,158.325,155.57,156.11,697100 AAT,D,20200821,25.42,25.68,24.84,24.99,386700 AB,D,20200821,28.24,28.98,28.17,28.65,246900 ABB,D,20200821,25.54,25.865,25.54,25.84,1107300 ABBV,D,20200821,95.2,95.32,94.32,94.86,5268900 ABC,D,20200821,99,99.02,97.17,98.15,1041100 ABEV,D,20200821,2.31,2.33,2.27,2.33,11948000 ABG,D,20200821,104.23,104.7,102.47,103.09,248000 ABM,D,20200821,37.06,37.49,36.01,37.22,710300 ABR,D,20200821,11.13,11.25,11.013,11.1,830100 ABR-A,D,20200821,25.25,25.308,25.02,25.1385,14400 ABR-B,D,20200821,25.2599,25.2599,24.94,24.9998,1200 ABR-C,D,20200821,25.49,25.54,25.46,25.51,3000 ABT,D,20200821,101.63,102.54,100.84,102.4,3585100 AC,D,20200821,38.52,38.67,37.79,38.01,11300 ACA,D,20200821,44.65,45.32,44.4,45.32,271500 ACB,D,20200821,9.56,9.65,9.355,9.41,2342200 ACC,D,20200821,32.2,32.55,32.08,32.53,1843000 ACCO,D,20200821,6.77,6.885,6.71,6.74,324700 ACEL,D,20200821,11.56,12.21,11.56,12.19,533500 ACH,D,20200821,6.67,6.7,6.64,6.66,19400 ACI,D,20200821,14.93,15.05,14.84,14.9,1671600 ACM,D,20200821,38.4,38.57,38.17,38.28,783800 ACN,D,20200821,236.86,238.3,235.0003,237.49,1976000 ACN.U,D,20200821,10.02,10.05,10,10.05,102700 ACP,D,20200821,10.74,10.74,10.64,10.67,57100 ACRE,D,20200821,9.8,9.89,9.55,9.6,238000 ACV,D,20200821,26.53,26.6,26.465,26.57,33400 ADC,D,20200821,66.58,67.065,65.59,66.9,370400 ADCT,D,20200821,39.65,42.68,39.65,42.52,95400 ADM,D,20200821,43.38,43.67,43.205,43.59,2381900 ADNT,D,20200821,17.22,17.645,17.14,17.36,949600 ADS,D,20200821,42.94,44.14,42.79,43.19,662800 ADSW,D,20200821,30.02,30.15,30,30.14,772600 ADT,D,20200821,11.5,11.5278,11.3407,11.46,1357200 ADX,D,20200821,16.32,16.37,16.24,16.37,178700 AEB,D,20200821,24.59,24.59,24.44,24.53,17500 AEE,D,20200821,80.84,80.94,79.44,80.72,880300 AEFC,D,20200821,25.59,25.65,25.58,25.6,59300 AEG,D,20200821,2.59,2.66,2.59,2.64,1939500 AEL,D,20200821,23.88,24.24,23.39,23.67,378900 AEL-A,D,20200821,23.63,23.7699,23.53,23.5893,16700 AEL-B,D,20200821,25.2,25.28,25.14,25.26,233000 AEM,D,20200821,79.88,79.91,78.16,79.5,935200 AEO,D,20200821,11.2,11.35,10.73,10.74,6089600 AEP,D,20200821,79.2,79.69,77.99,79.08,3090600 AEP-B,D,20200821,48.57,48.58,48.07,48.335,108600 AEP-C,D,20200821,48.68,49.01,48.4,48.97,304600 AER,D,20200821,29.64,29.7083,28.7,29.09,1560200 AES,D,20200821,18,18.16,17.82,18.02,5183400 AFB,D,20200821,13.71,13.71,13.53,13.62,65900 AFC,D,20200821,25.9,26.11,25.8608,25.8608,6500 AFG,D,20200821,65.72,66.37,64.96,65,429100 AFGB,D,20200821,28.18,28.18,27.85,28.16,19300 AFGC,D,20200821,27.11,27.2298,26.94,27.01,29400 AFGD,D,20200821,27.23,27.3598,27.2,27.34,23300 AFGH,D,20200821,25.51,25.51,25.4052,25.42,10400 AFI,D,20200821,3.8,4.02,3.74,3.82,516200 AFL,D,20200821,36.75,36.97,36.34,36.42,2928300 AFT,D,20200821,12.72,12.7693,12.71,12.74,37600 AG,D,20200821,11.56,11.75,11.45,11.55,3059300 AGCO,D,20200821,71.44,72.75,71.215,72.05,418800 AGD,D,20200821,9.44,9.46,9.4,9.41,34200 AGI,D,20200821,10.25,10.275,9.96,10.05,1569500 AGM,D,20200821,67,67.51,65.69,67.23,61800 AGM-A,D,20200821,25.41,25.41,25.29,25.39,8900 AGM-D,D,20200821,26.7,26.85,26.5,26.5,10100 AGM-E,D,20200821,26.98,27,26.74,26.74,4400 AGM.A,D,20200821,62,62,62,62,100 AGO,D,20200821,22.54,22.6,21.71,21.78,591300 AGO-B,D,20200821,27.64,27.7274,27.625,27.6815,1800 AGO-E,D,20200821,27.23,27.23,26.99,27.188,5400 AGO-F,D,20200821,25.81,25.91,25.81,25.91,800 AGR,D,20200821,49.18,49.53,48.82,49.47,344000 AGRO,D,20200821,4.94,5.1,4.94,5.05,350800 AGS,D,20200821,4.25,4.292,4,4.02,194700 AGX,D,20200821,42.38,42.825,41.57,42.02,102000 AHC,D,20200821,1.56,1.58,1.56,1.57,16700 AHH,D,20200821,10.07,10.09,9.73,9.9,265700 AHH-A,D,20200821,24.27,24.47,24.25,24.26,24000 AHL-C,D,20200821,26.71,26.71,26.39,26.39,8700 AHL-D,D,20200821,25.49,25.49,25.32,25.43,8300 AHL-E,D,20200821,25.32,25.48,25.2655,25.345,12100 AHT,D,20200821,3.33,3.4,3.065,3.08,822100 AHT-D,D,20200821,5.81,5.84,5.335,5.35,15100 AHT-F,D,20200821,5.18,5.19,4.24,4.82,33900 AHT-G,D,20200821,5.12,5.12,4.46,4.48,30700 AHT-H,D,20200821,5.0666,5.0666,4.435,4.66,51500 AHT-I,D,20200821,4.87,4.965,4.5,4.61,27300 AI,D,20200821,2.8,2.81,2.72,2.72,203400 AI-B,D,20200821,18.26,18.59,18.26,18.59,700 AI-C,D,20200821,19.3,19.3,19.3,19.3,100 AIC,D,20200821,24.11,24.24,24.03,24.03,1500 AIF,D,20200821,12.69,12.6936,12.6201,12.66,52700 AIG,D,20200821,29.11,29.27,28.23,28.27,7366500 AIG-A,D,20200821,28,28.1,27.92,27.9599,22900 AIG.W,D,20200821,0.63,0.63,0.55,0.59,299500 AIN,D,20200821,50.18,50.85,49.04,49.91,120300 AIO,D,20200821,21.33,21.48,21.33,21.36,116900 AIR,D,20200821,18.98,19.15,18.57,18.8,321100 AIT,D,20200821,60.47,61.15,59.57,59.87,169400 AIV,D,20200821,35.66,35.75,34.6,35.17,515900 AIW,D,20200821,24.085,24.18,24.085,24.18,200 AIZ,D,20200821,121.96,122.66,120.48,120.64,251800 AIZP,D,20200821,120,120,120,120,300 AJG,D,20200821,103.17,104.47,102.73,103.47,1267400 AJRD,D,20200821,41.94,42.17,41.34,41.86,538500 AJX,D,20200821,9.43,9.83,9.29,9.76,209300 AJXA,D,20200821,24.57,24.63,24.2797,24.5,14300 AKO.A,D,20200821,12.17,12.17,12.17,12.17,200 AKO.B,D,20200821,13.57,13.6,13.47,13.6,1700 AKR,D,20200821,11.68,11.82,11.42,11.46,475000 AL,D,20200821,29.6,29.75,28.96,29.1,950500 AL-A,D,20200821,23,23,22.65,22.81,13500 ALB,D,20200821,90.49,91.28,89.12,89.74,885100 ALC,D,20200821,58.85,58.95,58.08,58.61,1118400 ALE,D,20200821,54.38,54.65,53.6,54.28,233200 ALEX,D,20200821,12.25,12.47,12.071,12.25,252600 ALG,D,20200821,109.68,111.115,109.23,110.82,172200 ALI-A,D,20200821,16.08,16.5,16,16.5,6900 ALI-B,D,20200821,16.78,17.15,16.7782,17.1,11100 ALI-E,D,20200821,16.83,16.97,16.825,16.84,7900 ALK,D,20200821,35.85,36.25,35.385,35.43,1370200 ALL,D,20200821,95.49,95.87,94.03,94.49,1326200 ALL-B,D,20200821,27.49,27.5,27.29,27.5,9500 ALL-G,D,20200821,28.17,28.33,28.15,28.33,29500 ALL-H,D,20200821,27.66,27.74,27.5401,27.7,109300 ALL-I,D,20200821,27.07,27.2499,27.03,27.1202,20600 ALL-Y,D,20200821,24.78,24.86,24.6,24.85,229000 ALLE,D,20200821,99.35,100.57,99.25,100.27,584700 ALLY,D,20200821,21.85,21.85,21.36,21.61,4727000 ALP-Q,D,20200821,27.76,27.85,27.7228,27.84,9000 ALSN,D,20200821,35.62,36.11,35.43,35.68,781800 ALT.W,D,20200821,1.8,1.8,1.8,1.8,1100 ALTG,D,20200821,8.51,8.64,8.34,8.43,49500 ALU.U,D,20200821,10.15,10.15,10.15,10.15,100 ALU.W,D,20200821,0.64,0.64,0.64,0.64,100 ALUS,D,20200821,9.9,9.925,9.9,9.925,400 ALV,D,20200821,68.9,69.54,68.66,69.3,154500 ALX,D,20200821,257.39,261.12,257.02,258.52,7100 AM,D,20200821,7.24,7.29,7.13,7.23,3079500 AMB.W,D,20200821,5.17,5.29,4.69,5.16,5900 AMBC,D,20200821,12.79,12.92,12.55,12.58,305500 AMC,D,20200821,5.68,5.6828,5.18,5.19,8216800 AMCR,D,20200821,11.23,11.26,11.085,11.11,5455700 AME,D,20200821,99.98,100.7,99.83,100.24,636800 AMG,D,20200821,68.99,69.275,67.62,68.59,314600 AMH,D,20200821,28.56,28.76,28.31,28.69,1512300 AMH-D,D,20200821,26,26.01,25.975,25.99,4100 AMH-E,D,20200821,26.05,26.05,25.86,25.9891,3700 AMH-F,D,20200821,26.91,26.91,26.91,26.91,400 AMH-G,D,20200821,26.5,26.5,26.5,26.5,200 AMH-H,D,20200821,27.98,27.98,27.77,27.77,3400 AMK,D,20200821,23.65,23.97,23.6,23.85,93400 AMN,D,20200821,51.05,51.46,50.46,51.26,693700 AMOV,D,20200821,12.52,12.52,12.5,12.5,600 AMP,D,20200821,155.24,156.79,153.92,154.51,654900 AMPY,D,20200821,1.07,1.1,0.97,1.01,1117600 AMRC,D,20200821,30.56,30.8,30.08,30.58,184800 AMRX,D,20200821,4.1,4.14,4.0213,4.14,1665400 AMT,D,20200821,249.69,249.98,245.44,249.34,1139600 AMX,D,20200821,12.65,12.72,12.595,12.68,2281600 AN,D,20200821,57.78,58.36,57.28,58.1,510600 ANET,D,20200821,219.74,223,218.59,222.57,525900 ANF,D,20200821,10.07,10.355,9.975,10.11,2124700 ANH,D,20200821,1.74,1.76,1.71,1.72,517700 ANH-A,D,20200821,23.98,24.196,23.8,23.8,3500 ANH-B,D,20200821,17.7929,17.7929,17.7929,17.7929,1000 ANH-C,D,20200821,21.4,21.71,21.35,21.71,1100 ANTM,D,20200821,282.5,286.27,281.75,284.63,957500 AOD,D,20200821,8.03,8.1,8.0101,8.1,178500 AON,D,20200821,197.06,197.06,193.18,193.64,1179400 AOS,D,20200821,49.13,49.13,48.61,48.95,719100 AP,D,20200821,3.89,3.92,3.66,3.81,46100 APAM,D,20200821,37.43,37.85,37.27,37.61,225200 APD,D,20200821,285.44,286.99,282.85,286.44,583500 APG,D,20200821,14.96,15.06,14.785,14.97,646900 APH,D,20200821,107.3,108.6,107.11,108.24,963200 APLE,D,20200821,9.58,9.6826,9.32,9.39,1350400 APO,D,20200821,46.66,47.43,46.66,47.03,547500 APO-A,D,20200821,26.83,26.8373,26.76,26.83,1900 APO-B,D,20200821,27.36,27.396,27.3,27.3,6400 APRN,D,20200821,8,9.6099,7.95,8.59,3174400 APT-A,D,20200821,109.39,109.4,108.62,108.83,24000 APTS,D,20200821,6.77,6.78,6.5298,6.68,415300 APTV,D,20200821,84.76,84.81,83.68,83.88,668400 AQN,D,20200821,13.84,14.02,13.74,13.98,460200 AQNA,D,20200821,27.78,27.87,27.47,27.8261,3600 AQNB,D,20200821,27.33,27.55,27.13,27.13,9100 AQUA,D,20200821,20.41,20.62,19.925,20.12,572900 AR,D,20200821,3.6,3.77,3.57,3.66,13528000 ARA,D,20200821,6.96,6.96,6.5092,6.63,46200 ARC,D,20200821,1.2,1.25,1.18,1.24,166500 ARCH,D,20200821,32.31,32.83,31.71,32.06,303800 ARCO,D,20200821,4.53,4.59,4.46,4.49,412100 ARD,D,20200821,14.75,14.99,14.57,14.89,42200 ARDC,D,20200821,12.7,12.74,12.63,12.65,59700 ARE,D,20200821,172.43,172.9,169.61,170.69,549800 ARE-A,D,20200821,26.26,26.345,26.21,26.26,5800 ARES,D,20200821,39.85,39.98,39.275,39.75,306400 ARG-A,D,20200821,25.45,25.57,25.431,25.56,50400 ARGD,D,20200821,25.78,25.86,25.78,25.86,3500 ARGO,D,20200821,34.63,34.94,34.2,34.82,125500 ARI,D,20200821,8.92,9.06,8.85,8.95,1039200 ARL,D,20200821,9.69,9.69,9.01,9.01,1500 ARLO,D,20200821,5.93,6.69,5.9201,6.42,3403000 ARMK,D,20200821,23.36,24.16,23.36,24.04,3207400 ARNC,D,20200821,22.58,23.22,21.9,22.29,463300 AROC,D,20200821,6.87,6.87,6.595,6.7,771100 ARR,D,20200821,9.58,9.615,9.5084,9.57,651800 ARR-C,D,20200821,23.37,23.4,23.22,23.3,5500 ARW,D,20200821,74.42,75.42,74.3458,75.26,337700 ASA,D,20200821,22.73,22.92,22.25,22.51,90600 ASB,D,20200821,13.31,13.47,13.14,13.2,1586500 ASB-C,D,20200821,25.66,25.7002,25.6,25.6,2200 ASB-D,D,20200821,25.67,25.67,25.66,25.66,900 ASB-E,D,20200821,27.33,27.33,27.1277,27.1277,2600 ASB-F,D,20200821,26.07,26.07,25.91,26.04,7700 ASC,D,20200821,3.98,4.07,3.92,3.93,282100 ASG,D,20200821,7.5,7.53,7.38,7.53,115800 ASGI,D,20200821,19.41,19.5,19.36,19.41,13300 ASGN,D,20200821,69.54,70.44,68.8009,70.4,269800 ASH,D,20200821,74.87,75.37,74.38,75.23,635900 ASIX,D,20200821,13.62,13.74,12.72,13.19,297300 ASPN,D,20200821,8.5,8.59,8.2,8.43,108000 ASR,D,20200821,111.63,112.55,108.9655,109.42,34600 ASX,D,20200821,4.12,4.15,4.05,4.14,852500 AT,D,20200821,2.15,2.16,2.12,2.15,365700 ATC-D,D,20200821,23.85,23.8535,23.74,23.82,7500 ATC-E,D,20200821,24.58,24.59,24.42,24.48,4100 ATC-G,D,20200821,24.29,24.41,24.25,24.35,6100 ATC-H,D,20200821,23.54,23.97,23.524,23.695,11900 ATC-I,D,20200821,22.5,23,22.5,22.74,19100 ATCO,D,20200821,8.17,8.23,8.115,8.17,231600 ATEN,D,20200821,8.43,8.43,8.08,8.12,668300 ATGE,D,20200821,32.96,33.35,32.91,33.16,459100 ATH,D,20200821,35.74,36.03,35.11,35.37,1441300 ATH-A,D,20200821,26.74,26.84,26.6,26.83,25900 ATH-B,D,20200821,25.58,25.835,25.45,25.82,44200 ATH-C,D,20200821,26.99,26.99,26.62,26.63,35400 ATHM,D,20200821,88.56,89.18,87.21,87.71,239200 ATI,D,20200821,8.49,8.54,8.23,8.28,2048000 ATKR,D,20200821,29.51,29.645,28.99,29.28,211400 ATO,D,20200821,101.18,101.2,99.08,100.84,1912300 ATR,D,20200821,117.12,118.35,116.4,117.8,199100 ATTO,D,20200821,10.74,10.77,10.03,10.19,20900 ATUS,D,20200821,26.74,26.77,26.47,26.52,7384000 ATV,D,20200821,14.65,14.88,14.4,14.88,2700 AU,D,20200821,27.97,28.2299,27.31,27.9,2882600 AUY,D,20200821,6.05,6.0575,5.88,5.98,14067600 AVA,D,20200821,35.68,35.92,35.48,35.65,775200 AVAL,D,20200821,4.68,4.68,4.565,4.59,86200 AVB,D,20200821,153.93,154.96,151.04,152.41,616300 AVD,D,20200821,14.03,14.03,13.39,13.73,189700 AVK,D,20200821,14.16,14.25,14.16,14.2,51900 AVLR,D,20200821,123.34,125.25,122.3365,122.93,465400 AVNS,D,20200821,31.63,31.63,30.92,31.3,191100 AVNT,D,20200821,25.77,26.09,25.6,25.93,430900 AVT-A,D,20200821,68.81,72.9,68.81,72.73,46300 AVTR,D,20200821,21.2,22.5,21,22.35,18001300 AVY,D,20200821,113.31,115.05,112.69,114.58,360700 AVYA,D,20200821,16.23,16.34,15.86,15.89,1425300 AWF,D,20200821,10.88,10.89,10.77,10.79,149800 AWI,D,20200821,73.9,74.32,73.415,74.17,222600 AWK,D,20200821,144.38,144.79,142.61,143.64,603200 AWP,D,20200821,4.79,4.815,4.77,4.8,316100 AWR,D,20200821,76.63,77.09,75.88,76.51,163000 AX,D,20200821,23.99,24.45,23.98,24.13,198100 AXL,D,20200821,7.03,7.12,6.87,6.91,1235400 AXO,D,20200821,25.44,25.5,25.3732,25.3732,1200 AXP,D,20200821,96.49,97.65,95.96,96.15,2845400 AXR,D,20200821,4.86,4.86,4.65,4.7,7600 AXS,D,20200821,45.37,45.65,44.77,45.01,863300 AXS-E,D,20200821,25.53,25.585,25.5,25.55,38700 AXTA,D,20200821,23.54,23.95,23.49,23.8,1185000 AYI,D,20200821,108.65,109.83,108.24,108.84,154700 AYX,D,20200821,113.6,114.97,110.71,111.82,1847200 AZEK,D,20200821,41.07,41.76,40.59,41.03,481500 AZN,D,20200821,55.49,55.7659,55.24,55.71,3419100 AZO,D,20200821,1206.07,1211.31,1200.94,1209.07,143400 AZRE,D,20200821,23.56,23.7499,22.7024,22.81,46300 AZUL,D,20200821,11.8,11.9101,11.43,11.58,1404700 AZZ,D,20200821,33.75,34.18,33.6,33.87,89600 B,D,20200821,38.09,38.66,37.36,37.45,251300 BA,D,20200821,168.35,170.0839,167.27,167.5,16945900 BABA,D,20200821,259.03,267.43,258.31,265.8,25648200 BAC,D,20200821,24.98,25.43,24.9,24.98,55010600 BAC-A,D,20200821,26.28,26.3764,26.28,26.335,35200 BAC-B,D,20200821,27.47,27.5,27.38,27.42,41600 BAC-C,D,20200821,26.03,26.1,25.99,26.02,22000 BAC-E,D,20200821,24.66,24.75,24.59,24.65,14400 BAC-K,D,20200821,27.36,27.36,27.27,27.3,32100 BAC-L,D,20200821,1482.02,1489,1475,1475.02,8400 BAC-M,D,20200821,27.45,27.45,27.29,27.37,84800 BAC-N,D,20200821,27.39,27.5,27.17,27.26,71600 BAF,D,20200821,14.95,15,14.84,14.98,9800 BAH,D,20200821,87.01,87.07,85.955,86.32,795800 BAK,D,20200821,8.62,8.8707,8.53,8.58,33500 BAM,D,20200821,33.35,33.86,33.22,33.85,1251300 BAN-D,D,20200821,25.5,25.5,25.455,25.4999,3800 BAN-E,D,20200821,25.29,25.34,25.28,25.28,6900 BANC,D,20200821,11.16,11.3209,11.03,11.21,150500 BAP,D,20200821,127.03,127.39,125.32,126.15,271600 BAX,D,20200821,83,83.135,82.1301,83.09,2975700 BB,D,20200821,4.8,4.835,4.73,4.75,2038100 BBAR,D,20200821,3.35,3.44,3.25,3.32,503200 BBD,D,20200821,3.68,3.69,3.623,3.68,12788200 BBDC,D,20200821,8.25,8.31,8.17,8.2,30000 BBDO,D,20200821,3.43,3.435,3.4,3.4,1200 BBF,D,20200821,13.26,13.2895,13.24,13.2401,10700 BBK,D,20200821,15.56,15.615,15.39,15.42,41900 BBL,D,20200821,44.97,45.425,44.97,45.11,971300 BBN,D,20200821,25.5,26.53,25.324,26.48,1018900 BBU,D,20200821,33.65,34.23,33.65,34.13,16000 BBVA,D,20200821,2.8,2.84,2.79,2.83,2700100 BBW,D,20200821,2.23,2.23,2.16,2.2,49900 BBX,D,20200821,16.66,16.71,14.6,14.86,58200 BBY,D,20200821,112,114.45,111.95,114,3811400 BC,D,20200821,62.62,63.37,61.86,62.37,919000 BC-A,D,20200821,27.94,27.94,27.1,27.49,3600 BC-B,D,20200821,27.03,27.3,27.028,27.19,5100 BC-C,D,20200821,27.32,27.64,27.32,27.64,10100 BCC,D,20200821,46.94,47.77,46.76,47.65,273000 BCE,D,20200821,43.36,43.6201,43.03,43.58,618900 BCEI,D,20200821,20.25,20.43,19.58,19.81,243400 BCH,D,20200821,17.41,17.63,17.305,17.45,98200 BCO,D,20200821,44.31,44.72,43.6,44.21,626700 BCS,D,20200821,5.55,5.63,5.54,5.61,2839200 BCSF,D,20200821,10.46,10.51,10.3274,10.39,162800 BCX,D,20200821,6.42,6.46,6.42,6.46,209100 BDC,D,20200821,33.86,34.25,33.585,33.75,181500 BDJ,D,20200821,7.52,7.555,7.47,7.5,381900 BDN,D,20200821,10.9,10.98,10.77,10.85,637700 BDX,D,20200821,258.11,259.36,255.46,257.72,1166100 BDXB,D,20200821,55.35,55.78,55.35,55.6,108500 BE,D,20200821,16.2,17.825,16.1071,17.06,3827600 BEDU,D,20200821,7.52,7.9,7.5119,7.78,83700 BEKE,D,20200821,40.07,42.8,40,41.87,3465500 BEN,D,20200821,21.12,21.315,20.785,20.99,2795700 BEP,D,20200821,46.47,46.63,46.0006,46.14,536800 BEP-A,D,20200821,26.7,26.9,26.7,26.84,3800 BEPC,D,20200821,50.81,51.3,50.1,51.1,673100 BERY,D,20200821,54.1,54.355,52.37,52.59,2015500 BEST,D,20200821,4.16,4.29,4.15,4.17,804000 BF.A,D,20200821,66.33,66.39,65.02,66.03,25400 BF.B,D,20200821,72.24,72.8,71.01,72.08,796100 BFAM,D,20200821,127.27,129.36,127.21,128.57,462900 BFK,D,20200821,14.34,14.3599,14.15,14.16,85700 BFO,D,20200821,14.73,14.76,14.73,14.7442,6200 BFS,D,20200821,28.13,28.19,27.325,27.52,96900 BFS-D,D,20200821,24.28,24.32,24.28,24.32,3200 BFS-E,D,20200821,23.42,23.81,22.21,23.8,23600 BFT.U,D,20200821,9.99,10.02,9.99,10.0099,1045500 BFY,D,20200821,14.24,14.24,14.15,14.15,3400 BFZ,D,20200821,13.79,13.8,13.67,13.71,269700 BG,D,20200821,46.1,47.01,46.03,46.77,1010400 BGB,D,20200821,12.08,12.08,11.96,12.01,147800 BGH,D,20200821,13.46,13.4796,13.2,13.2,50000 BGIO,D,20200821,8.54,8.6,8.49,8.5,53300 BGR,D,20200821,6.94,6.98,6.9,6.96,157900 BGS,D,20200821,29.74,30.23,29.61,30.06,600700 BGSF,D,20200821,10.15,10.32,9.35,9.66,100300 BGT,D,20200821,11.34,11.35,11.06,11.24,98000 BGX,D,20200821,12.66,12.715,12,12.56,132300 BGY,D,20200821,5.46,5.49,5.43,5.48,152600 BH,D,20200821,95.12,96.37,90,91.81,8000 BH.A,D,20200821,484.37,484.37,450.51,450.51,200 BHC,D,20200821,16.99,17.0827,16.31,16.39,5394100 BHE,D,20200821,19.86,19.99,19.38,19.82,140600 BHK,D,20200821,15.68,15.85,15.66,15.83,133700 BHLB,D,20200821,9.26,9.42,9.07,9.12,431100 BHP,D,20200821,54.4,54.87,54.3102,54.51,2049300 BHR,D,20200821,2.44,2.48,2.245,2.25,897000 BHR-B,D,20200821,13.29,13.3,12.06,12.577,4800 BHR-D,D,20200821,16.22,16.45,15.9,15.9,4800 BHV,D,20200821,16.04,16.125,16.04,16.125,900 BHVN,D,20200821,63.49,65.22,62.285,62.84,428100 BIF,D,20200821,10.08,10.15,10.0662,10.15,49300 BIG,D,20200821,49.06,51.53,48.9601,51.48,1088000 BILL,D,20200821,96.47,97.49,94.38,96.71,896000 BIO,D,20200821,515.21,519.03,512.37,517.95,376100 BIO.B,D,20200821,519.65,519.65,519.65,519.65,100 BIP,D,20200821,44.09,45.16,43.6,44.7,238200 BIPC,D,20200821,50.63,51.71,50.35,51.41,146800 BIT,D,20200821,16.15,16.15,16.02,16.11,104300 BITA,D,20200821,15.82,15.83,15.78,15.8,138700 BJ,D,20200821,44.8,46.49,44.5,46.08,4530400 BK,D,20200821,35.93,36.08,35.6,35.73,2607200 BK-C,D,20200821,25.52,25.6624,25.52,25.65,32200 BKD,D,20200821,2.73,2.79,2.715,2.76,958900 BKE,D,20200821,19.1,20.73,18.81,19.45,4236100 BKH,D,20200821,56.69,56.82,55.91,56.68,265700 BKI,D,20200821,81.05,81.255,80.46,80.72,389300 BKK,D,20200821,15.05,15.055,15.05,15.055,8800 BKN,D,20200821,16.1,16.15,15.75,15.82,123300 BKR,D,20200821,15.6,15.625,15.22,15.45,4977700 BKT,D,20200821,6.22,6.2201,6.21,6.22,224300 BKU,D,20200821,21.99,22.31,21.6,21.79,350400 BLD,D,20200821,154.57,158.63,153.52,157.38,204100 BLE,D,20200821,15.1,15.1,14.98,15.05,39300 BLK,D,20200821,585.41,588,581.93,584.04,418400 BLL,D,20200821,75.53,76.95,75.26,76.62,1475200 BLW,D,20200821,15.16,15.17,15.04,15.07,63100 BLX,D,20200821,12.22,12.44,12.058,12.17,91200 BMA,D,20200821,18.5,19.11,18.2,18.22,314500 BME,D,20200821,43.26,43.51,42.65,42.96,29000 BMEZ,D,20200821,23.72,23.85,23.6,23.6,149200 BMI,D,20200821,64.1,64.48,63.015,64.26,341400 BML-G,D,20200821,20.6,20.67,20.46,20.51,7600 BML-H,D,20200821,20.9,20.92,20.77,20.79,17800 BML-J,D,20200821,24.8,24.82,24.7468,24.82,9700 BML-L,D,20200821,24.36,24.41,24.26,24.37,27100 BMO,D,20200821,57.42,57.62,57.137,57.27,394000 BMR.U,D,20200821,10.65,10.75,10.65,10.75,1500 BMR.W,D,20200821,1.19,1.29,1.15,1.24,114300 BMRG,D,20200821,10.07,10.14,10,10.06,66000 BMY,D,20200821,62.22,62.35,61.74,62.19,8031400 BMY.P,D,20200821,3.07,3.13,2.93,2.94,1146500 BNED,D,20200821,2.29,2.3235,2.18,2.27,552600 BNS,D,20200821,42.28,42.28,41.8593,42.13,885300 BNY,D,20200821,14.03,14.03,13.73,13.81,38800 BOE,D,20200821,9.83,9.84,9.74,9.78,127900 BOH,D,20200821,56.11,56.11,54.98,55.36,195600 BOOT,D,20200821,25.07,25.66,24.87,25.35,951700 BORR,D,20200821,0.91,0.9346,0.8801,0.927,2063400 BOX,D,20200821,18.04,18.1,17.64,17.76,1223900 BP,D,20200821,21.68,21.71,21.36,21.46,12047300 BPMP,D,20200821,11.77,11.77,11.1,11.58,172000 BPT,D,20200821,2.32,2.43,2.32,2.43,231100 BQH,D,20200821,16.15,16.15,15.83,16.13,2900 BR,D,20200821,137.59,137.59,136.46,136.87,377900 BRBR,D,20200821,19.49,20.26,19.3,19.97,207800 BRC,D,20200821,47.55,47.75,46.91,47.39,142200 BRFS,D,20200821,3.69,3.69,3.6099,3.68,1296700 BRK.A,D,20200821,309000,312600,309000,311126,300 BRK.B,D,20200821,205.52,208.4,205.52,207.43,4786800 BRMK,D,20200821,9.66,9.86,9.66,9.72,323400 BRO,D,20200821,45.68,45.68,45.21,45.52,1019600 BRT,D,20200821,12.11,12.2153,11.75,11.86,70600 BRX,D,20200821,11.79,11.87,11.54,11.63,1547800 BSA,D,20200821,25.14,25.14,24.99,25.07,5700 BSAC,D,20200821,16,16.21,15.98,16,524500 BSBR,D,20200821,5.14,5.15,5.065,5.13,502400 BSD,D,20200821,13.89,13.89,13.78,13.78,16300 BSE,D,20200821,13.63,13.63,13.37,13.44,45700 BSIG,D,20200821,13.38,13.51,13.28,13.38,263300 BSL,D,20200821,13.64,13.68,13.53,13.67,50400 BSM,D,20200821,6.98,6.98,6.82,6.91,220800 BSMX,D,20200821,3.47,3.48,3.39,3.39,176400 BST,D,20200821,42.09,42.29,41.945,42.24,46300 BSTZ,D,20200821,25.77,25.94,25.65,25.83,176200 BSX,D,20200821,38.71,38.72,37.945,38.43,8239700 BSX-A,D,20200821,112.1193,112.1193,110.84,111.22,6100 BTA,D,20200821,12.36,12.38,12.16,12.17,22000 BTE,D,20200821,0.53,0.53,0.4851,0.4876,1477300 BTI,D,20200821,33.35,33.92,33.12,33.82,2867500 BTO,D,20200821,22.36,22.45,21.85,22.11,106200 BTT,D,20200821,24.75,24.8,24.68,24.77,71000 BTU,D,20200821,2.55,2.55,2.37,2.39,1961300 BTZ,D,20200821,13.99,14.009,13.87,13.93,168000 BUD,D,20200821,55.24,55.75,55.03,55.62,1642500 BUI,D,20200821,21.73,22.47,21.5,22.29,52600 BURL,D,20200821,191.87,193.31,191.02,192.75,798400 BV,D,20200821,12.13,12.24,11.9,12,139000 BVN,D,20200821,13.5,13.59,13.22,13.59,934700 BW,D,20200821,2.67,2.67,2.47,2.52,71800 BWA,D,20200821,40.33,40.79,40.17,40.59,1484000 BWG,D,20200821,12.51,12.51,12.42,12.44,52500 BWXT,D,20200821,57.12,57.52,56.33,56.62,521800 BX,D,20200821,52.67,53.35,52.565,52.97,2377100 BXC,D,20200821,20.07,20.98,19.15,19.63,259600 BXG,D,20200821,5.47,5.6,5.4018,5.49,60300 BXMT,D,20200821,23.05,23.56,23.02,23.41,860800 BXMX,D,20200821,11.76,11.815,11.705,11.8,291500 BXP,D,20200821,85.42,85.76,83.97,84.26,1115500 BXP-B,D,20200821,25.42,25.56,25.4176,25.56,700 BXS,D,20200821,21.78,22.08,21.54,21.78,344000 BXS-A,D,20200821,25.58,25.69,25.4794,25.63,10100 BY,D,20200821,12.75,12.75,12.36,12.43,45100 BYD,D,20200821,26.81,27.19,26,26.04,949900 BYM,D,20200821,14.34,14.35,14.189,14.21,31600 BZH,D,20200821,12.44,13.135,12.32,13,948000 BZM,D,20200821,14.5,14.56,14.43,14.55,5800 C,D,20200821,49.45,50.08,49.1599,49.3,17416000 C-J,D,20200821,28.66,28.7999,28.6596,28.68,29700 C-K,D,20200821,28.09,28.25,28.0806,28.21,68200 C-N,D,20200821,27.07,27.08,27,27.05,128000 C-S,D,20200821,25.75,25.81,25.74,25.78,42700 CAAP,D,20200821,2.6,2.65,2.44,2.44,172700 CABO,D,20200821,1842.01,1854.55,1811.01,1826.3,44900 CACI,D,20200821,229.52,232.37,227.9,232.13,205200 CADE,D,20200821,9.06,9.29,8.91,8.96,1853700 CAE,D,20200821,15.05,15.1,14.55,14.55,267600 CAF,D,20200821,21.9,22.095,21.9,22.06,42200 CAG,D,20200821,38.03,38.03,37.47,37.82,6081100 CAH,D,20200821,49.95,50.32,49.59,49.85,1628900 CAI,D,20200821,21.2,21.95,21.05,21.64,132800 CAI-A,D,20200821,23.83,24.18,23.76,23.85,3400 CAI-B,D,20200821,23.99,24.27,23.95,24.15,4600 CAJ,D,20200821,17.48,17.48,17.33,17.44,219300 CAL,D,20200821,6.6,6.67,6.365,6.43,535300 CALX,D,20200821,20.2,20.36,19.68,19.75,787700 CANG,D,20200821,6.5,6.7199,6.22,6.25,30400 CAPL,D,20200821,15.88,16,15.571,15.91,29100 CARR,D,20200821,29.16,29.82,29.085,29.52,3112500 CARS,D,20200821,8.58,8.8585,8.43,8.71,1281600 CAT,D,20200821,136.8,139,136.8,138.43,2524600 CATO,D,20200821,8.09,8.09,6.09,6.49,1394400 CB,D,20200821,123.34,123.68,121.71,121.92,1523600 CBB,D,20200821,15.05,15.11,15.03,15.11,190100 CBB-B,D,20200821,47.3,47.3899,47.1,47.1,4000 CBD,D,20200821,11.43,11.52,11.31,11.48,220200 CBH,D,20200821,9.07,9.15,9.06,9.1,13400 CBL,D,20200821,0.204,0.2151,0.1902,0.192,12686600 CBL-D,D,20200821,0.75,0.755,0.705,0.7096,40300 CBL-E,D,20200821,0.6901,0.7301,0.6901,0.7164,30100 CBRE,D,20200821,44.4,45.05,44.34,44.91,883100 CBT,D,20200821,38.69,38.88,38.18,38.39,124600 CBU,D,20200821,57.92,58.77,57.84,58.42,179900 CBZ,D,20200821,24.78,24.84,24.46,24.76,160300 CC,D,20200821,20.4,20.56,19.63,19.77,1275100 CCAC,D,20200821,9.7,9.78,9.7,9.75,103700 CCC,D,20200821,29.75,29.75,28.74,28.94,833000 CCEP,D,20200821,39.83,39.99,38.98,39.15,1770900 CCH,D,20200821,14.13,14.2,13.55,13.62,677000 CCH.U,D,20200821,15.13,15.13,14.83,14.83,700 CCH.W,D,20200821,3.6,3.71,3.5,3.544,115600 CCI,D,20200821,163.5,163.62,161.43,163.17,1077700 CCI.U,D,20200821,9.98,9.98,9.92,9.98,340000 CCJ,D,20200821,11.03,11.18,10.51,10.55,2730100 CCK,D,20200821,73.83,75.12,73.7,74.97,511000 CCL,D,20200821,14.47,14.93,14.44,14.65,18797300 CCM,D,20200821,1.85,2.02,1.8,1.9404,10900 CCO,D,20200821,1.15,1.1708,1.06,1.06,2543600 CCR,D,20200821,3.86,3.91,3.7087,3.81,58300 CCS,D,20200821,38.23,39.745,37.91,39.68,370500 CCU,D,20200821,13.67,13.81,13.645,13.67,122000 CCX,D,20200821,10.43,10.46,10.35,10.4425,53000 CCX.U,D,20200821,11.24,11.9,11.18,11.9,132200 CCX.W,D,20200821,1.8,1.8,1.73,1.7898,47600 CCXX,D,20200821,10.74,11.37,10.74,11.34,6071000 CCZ,D,20200821,62,62,62,62,100 CDAY,D,20200821,75.69,75.88,74.04,74.2,613600 CDE,D,20200821,8.36,8.4299,8.14,8.33,4189800 CDR,D,20200821,0.89,0.8999,0.856,0.86,543000 CDR-B,D,20200821,22.68,22.68,22.68,22.68,500 CDR-C,D,20200821,19.51,20.3466,19.3547,19.45,6500 CE,D,20200821,99.55,100.29,98.83,99.81,574800 CEA,D,20200821,19.68,19.88,19.65,19.77,14800 CEE,D,20200821,21.9,22.046,21.82,22.046,3200 CEIX,D,20200821,5.03,5.1284,4.96,5.02,335500 CEL,D,20200821,3.73,3.73,3.62,3.67,8000 CEL.P,D,20200821,0.47,0.47,0.44,0.44,2600 CELP,D,20200821,2.47,2.54,2.41,2.52,35200 CEM,D,20200821,16.21,16.21,15.5,15.66,231100 CEN,D,20200821,8.4,8.4169,8.21,8.4,55000 CEO,D,20200821,115.5,115.595,114.51,114.94,103300 CEPU,D,20200821,2.53,2.58,2.4375,2.46,132600 CEQ.P,D,20200821,6.04,6.105,6.04,6.06,166700 CEQP,D,20200821,13.78,14.45,13.58,14.22,510500 CF,D,20200821,32.83,32.93,32.205,32.37,1895800 CFG,D,20200821,24.3,24.6,24.15,24.19,3166300 CFG-D,D,20200821,27.75,27.89,27.54,27.89,20100 CFG-E,D,20200821,25.18,25.3,25.11,25.22,51200 CFR,D,20200821,70.08,70.9599,69.07,69.71,245600 CFX,D,20200821,33.44,33.6,33.08,33.24,701600 CFXA,D,20200821,142.25,142.32,141.61,142.02,37300 CGA,D,20200821,3.06,3.22,3.06,3.18,13500 CGC,D,20200821,16.12,16.35,15.96,16.02,2560700 CHA,D,20200821,35.01,35.02,34.83,35.02,49000 CHCT,D,20200821,47.15,47.4381,46.58,47.17,77900 CHD,D,20200821,96.89,96.99,95.95,96.5,1319700 CHE,D,20200821,514.55,517.81,506.39,510.84,39800 CHGG,D,20200821,78.3,79.01,77.13,77.79,2923900 CHH,D,20200821,95.47,96.27,94.29,94.72,310200 CHL,D,20200821,37.45,37.7,37.27,37.58,528000 CHM-A,D,20200821,24.18,24.24,24.0001,24.12,5200 CHM-B,D,20200821,21.6,21.88,21.5787,21.77,13800 CHMI,D,20200821,9.55,9.67,9.46,9.46,162300 CHN,D,20200821,24.68,25.5,24.68,25.48,14100 CHRA,D,20200821,2.93,2.93,2.89,2.92,24000 CHS,D,20200821,1.41,1.425,1.33,1.33,1324400 CHT,D,20200821,36.87,36.97,36.76,36.97,83200 CHU,D,20200821,8.12,8.16,8.08,8.15,690900 CHWY,D,20200821,57.1,57.1,55.2,56.97,1874800 CHX,D,20200821,9.81,9.93,9.49,9.86,2360400 CI,D,20200821,178.57,180.5,177.34,178.3,1385800 CIA,D,20200821,5.8,5.88,5.75,5.78,63200 CIB,D,20200821,26.8,26.82,26.43,26.59,256200 CIEN,D,20200821,60,60.19,59.5201,59.86,866600 CIF,D,20200821,2.32,2.32,2.29,2.29,44700 CIG,D,20200821,1.94,1.98,1.92,1.96,3074100 CIG.C,D,20200821,1.89,1.96,1.8701,1.95,80800 CII,D,20200821,15.71,15.73,15.66,15.72,69600 CIM,D,20200821,8.74,8.97,8.74,8.83,1889700 CIM-A,D,20200821,23.38,23.38,23.01,23.3,14300 CIM-B,D,20200821,21.62,21.7,21.46,21.7,13200 CIM-C,D,20200821,20.7,20.7,20.4,20.61,11400 CIM-D,D,20200821,21.14,21.14,20.92,20.945,12200 CINR,D,20200821,9.7,9.75,9.5,9.58,19200 CIO,D,20200821,8.25,8.26,8.06,8.25,395900 CIO-A,D,20200821,24.7,25.05,24.7,25.05,13100 CIR,D,20200821,28.18,28.65,27.66,27.86,138200 CIT,D,20200821,19.34,19.5,18.8,19.06,1167600 CIT-B,D,20200821,23.805,23.8499,23.51,23.539,25700 CKH,D,20200821,30.9,31.14,30.08,31.08,65800 CL,D,20200821,78.36,78.84,77.88,78.69,3405200 CLB,D,20200821,23.16,23.2,21.94,22.38,523300 CLDR,D,20200821,12.1,12.22,11.735,11.94,3401400 CLDT,D,20200821,6.61,6.69,6.24,6.36,431300 CLF,D,20200821,6.3,6.37,6.07,6.13,6081200 CLGX,D,20200821,66.83,66.99,66.57,66.69,436600 CLH,D,20200821,61.17,61.305,60.13,60.88,140100 CLI,D,20200821,12.65,12.76,12.455,12.58,1004300 CLN-G,D,20200821,22.32,22.4665,22.0201,22.31,12900 CLN-H,D,20200821,21.71,22.28,21.6952,22.28,23700 CLN-I,D,20200821,22.2,22.35,22.08,22.25,25000 CLN-J,D,20200821,21.92,22.26,21.88,22.26,6000 CLNC,D,20200821,5.93,6.11,5.88,6.11,505400 CLNY,D,20200821,2.96,2.96,2.8,2.84,5677600 CLPR,D,20200821,6.7,6.85,6.55,6.64,43100 CLR,D,20200821,17.5,17.535,16.895,17.13,1750900 CLS,D,20200821,7.91,7.91,7.79,7.84,196100 CLW,D,20200821,34.63,35.12,33.2801,33.99,218900 CLX,D,20200821,228.59,228.59,225.55,226.33,997900 CM,D,20200821,73.57,74.31,73.46,74.29,237000 CMA,D,20200821,38.76,39.275,38.24,38.37,1137700 CMC,D,20200821,21.03,21.27,20.62,20.73,878200 CMCM,D,20200821,2.23,2.2699,2.18,2.19,173900 CMD,D,20200821,50.23,50.65,49.58,50.27,256300 CMG,D,20200821,1240,1259.38,1238.96,1253.24,234400 CMI,D,20200821,208.24,210.51,207.24,209.03,726900 CMO,D,20200821,6.26,6.26,6.125,6.2,515500 CMO-E,D,20200821,23.7,23.916,23.37,23.5854,23200 CMP,D,20200821,56.44,56.655,55.32,56.01,139500 CMR-B,D,20200821,22.7,22.7,22.66,22.66,1000 CMR-C,D,20200821,23.56,23.6573,22.61,23.64,5000 CMR-D,D,20200821,24.15,24.1607,24.06,24.1607,1800 CMR-E,D,20200821,24.94,24.95,24.87,24.87,82200 CMRE,D,20200821,4.98,5.03,4.88,4.89,318100 CMS,D,20200821,60.41,60.655,59.87,60.39,1933500 CMS-B,D,20200821,110.72,110.72,110,110,100 CMSA,D,20200821,27.1633,27.1633,27.0216,27.0477,4800 CMSC,D,20200821,27.6597,27.68,27.6,27.6776,4400 CMSD,D,20200821,27.72,27.81,27.72,27.73,14000 CMU,D,20200821,4.35,4.35,4.27,4.28,56100 CNA,D,20200821,31.91,32.17,31.64,31.8,149800 CNC,D,20200821,62.53,62.93,61.9074,62.47,2548500 CNF,D,20200821,3.45,3.4986,3.45,3.4986,800 CNHI,D,20200821,7.6,7.69,7.57,7.65,1310100 CNI,D,20200821,104.88,106.02,104.26,105.82,907300 CNK,D,20200821,12.19,12.8,12.06,12.37,9747100 CNMD,D,20200821,81.48,82.27,80.74,81.83,203800 CNNE,D,20200821,37.25,37.51,36.985,37.03,291400 CNO,D,20200821,15.85,16.06,15.66,15.78,971800 CNP,D,20200821,19.91,20.08,19.7,19.79,4430100 CNP-B,D,20200821,37.65,37.79,37.26,37.4,17100 CNQ,D,20200821,19.66,19.85,19.24,19.37,2012400 CNR,D,20200821,8.27,8.44,8.23,8.44,314800 CNS,D,20200821,60.99,61.91,60.69,61.84,87500 CNX,D,20200821,11.12,11.315,11.01,11.27,2770800 CNXM,D,20200821,9.58,9.9,9.58,9.86,405000 CO,D,20200821,3.52,3.57,3.47,3.52,97500 COD-A,D,20200821,22.5,23.01,22.497,23,5900 COD-B,D,20200821,23.94,24.3,23.82,24.3,1500 COD-C,D,20200821,24.4,24.4,24.0759,24.0759,3900 CODI,D,20200821,16.92,17,16.83,16.97,107500 COE,D,20200821,23.01,23.605,22.6227,22.74,12100 COF,D,20200821,64.29,64.8132,63.39,63.8,1609800 COF-F,D,20200821,25.48,25.48,25.31,25.31,24500 COF-G,D,20200821,25.81,25.8753,25.75,25.77,11800 COF-H,D,20200821,26.1,26.1,26,26,15800 COF-I,D,20200821,25.29,25.34,25.09,25.2,96600 COF-J,D,20200821,24.03,24.05,23.85,23.89,137900 COG,D,20200821,19.41,19.56,19.095,19.52,3573500 COLD,D,20200821,38.81,39.1,38.345,38.72,496200 COO,D,20200821,299.59,301.82,294.935,301.6,369900 COP,D,20200821,38.64,38.81,37.9454,38.16,5034100 COR,D,20200821,123.41,123.41,121.07,122.08,228200 COR-Z,D,20200821,18.61,18.6128,17.7,18.21,40900 CORR,D,20200821,9.29,9.35,8.96,9.14,173500 COTY,D,20200821,3.79,3.87,3.74,3.79,6536400 CP,D,20200821,298.36,299.21,294.66,298.7,318200 CPA,D,20200821,48.39,49.35,48.17,48.32,189600 CPAC,D,20200821,8.31,8.31,8.1351,8.1351,900 CPB,D,20200821,52.54,52.69,52.04,52.54,2132400 CPE,D,20200821,7.06,7.15,6.71,6.73,2758900 CPF,D,20200821,15.61,15.82,15.5,15.62,153000 CPG,D,20200821,1.88,1.91,1.775,1.78,3265600 CPK,D,20200821,82.09,83.8,81.2145,83.22,61500 CPLG,D,20200821,5.5,5.6,5.23,5.29,304800 CPRI,D,20200821,15.14,15.45,14.98,14.99,1475200 CPS,D,20200821,15.47,15.96,15.22,15.46,220500 CPS.U,D,20200821,10.07,10.07,10.01,10.05,86800 CPT,D,20200821,87.79,88.385,85.7775,87.66,452800 CR,D,20200821,57.52,57.81,56.4,56.69,206000 CRD.A,D,20200821,7.72,7.87,7.46,7.51,44700 CRD.B,D,20200821,7.31,7.57,7.31,7.48,10800 CRH,D,20200821,38.2,38.98,38.19,38.82,417000 CRI,D,20200821,76.01,77.4,76.01,76.37,414800 CRK,D,20200821,5.72,5.98,5.64,5.84,2816200 CRL,D,20200821,214.43,216.63,212.951,216.37,211200 CRM,D,20200821,209.94,210,206.25,207.53,5727800 CRS,D,20200821,20.62,20.805,20.3456,20.6,485900 CRT,D,20200821,6,6.13,6,6.06,32500 CRY,D,20200821,20.22,20.36,19.76,19.9,156700 CS,D,20200821,10.87,10.98,10.87,10.96,1232700 CSL,D,20200821,125.17,126.26,124.5,124.61,324100 CSLT,D,20200821,1.2,1.28,1.2,1.27,511200 CSPR,D,20200821,8.75,9.4,8.56,9.26,513600 CSTM,D,20200821,7.9,7.94,7.66,7.72,957900 CSU,D,20200821,0.61,0.63,0.595,0.63,142800 CSV,D,20200821,22.29,22.345,22.18,22.31,86400 CTA-A,D,20200821,82.5448,82.5448,82.5448,82.5448,400 CTA-B,D,20200821,106.75,106.75,106.75,106.75,600 CTAA,D,20200821,25.73,25.78,25.6,25.69,26400 CTB,D,20200821,34.17,34.57,33.74,34.5,218600 CTBB,D,20200821,25.46,25.52,25.42,25.47,71800 CTDD,D,20200821,26.3,26.33,26.21,26.22,23800 CTK,D,20200821,5.54,5.8465,5.5103,5.77,20100 CTL,D,20200821,11.07,11.125,10.91,11.01,10283600 CTLT,D,20200821,86.26,87.15,85.69,86.49,591300 CTR,D,20200821,13.66,13.7725,13.1,13.58,43600 CTRA,D,20200821,4.68,4.705,4.31,4.49,122900 CTS,D,20200821,21.39,21.5,20.88,21.11,110700 CTT,D,20200821,10.38,10.42,9.98,10.11,514100 CTVA,D,20200821,28.64,28.7,28.015,28.44,6864200 CTY,D,20200821,25.01,25.12,25.01,25.1,40300 CTZ,D,20200821,25.42,25.49,25.4,25.44,16800 CUB,D,20200821,44.36,45.44,44.36,45.37,311700 CUB-C,D,20200821,23.95,24.08,23.52,24.08,600 CUB-D,D,20200821,23.53,23.64,23.5,23.64,2800 CUB-E,D,20200821,23.53,23.75,23.51,23.75,4200 CUB-F,D,20200821,22.73,22.96,22.7,22.9091,11500 CUBB,D,20200821,22.89,22.94,22.75,22.94,4100 CUBE,D,20200821,30.98,31.16,30.73,30.98,893800 CUBI,D,20200821,12.25,12.35,11.91,11.97,157500 CUK,D,20200821,12.01,12.37,12.01,12.15,892000 CULP,D,20200821,11.66,11.95,11.23,11.23,29800 CURO,D,20200821,7.49,7.63,7.26,7.59,297500 CUZ,D,20200821,30.49,30.88,30.21,30.5,390200 CVA,D,20200821,9.25,9.36,9.195,9.21,828100 CVE,D,20200821,4.87,4.875,4.615,4.68,6100300 CVEO,D,20200821,0.92,0.92,0.8571,0.8742,228700 CVI,D,20200821,17.1,17.22,16.78,16.85,448400 CVNA,D,20200821,201.9,207.28,200.5,202.2,891100 CVS,D,20200821,63.7,64.12,63.43,63.94,4961700 CVX,D,20200821,84.67,85.09,83.51,85.08,9003600 CW,D,20200821,101.06,101.89,100.2,100.65,185700 CWE.A,D,20200821,24.5,24.8099,24.19,24.56,250200 CWEN,D,20200821,25.64,25.858,25.43,25.77,971400 CWH,D,20200821,33.46,34.2,33.1113,33.46,2529400 CWK,D,20200821,10.87,11.1,10.87,11.09,402900 CWT,D,20200821,46.85,47.36,46.4,46.63,290900 CX,D,20200821,3.47,3.49,3.42,3.46,5163000 CXE,D,20200821,4.96,4.975,4.9001,4.9237,27800 CXH,D,20200821,9.87,9.88,9.69,9.735,20100 CXO,D,20200821,48.75,49.155,48.21,48.49,1794500 CXP,D,20200821,11.89,11.96,11.69,11.93,654900 CXW,D,20200821,9.25,9.38,9.13,9.25,1005000 CYD,D,20200821,15.69,16.24,15.66,16.02,12600 CYH,D,20200821,4.98,5.07,4.9,4.94,1361600 CZZ,D,20200821,17.97,18.07,17.64,17.93,782300 D,D,20200821,77.79,78.815,77.37,78.64,3813800 DAC,D,20200821,5.17,5.3802,5.11,5.18,177300 DAL,D,20200821,27.56,27.86,27.17,27.27,10897400 DAN,D,20200821,13.9,14.07,13.47,13.66,1321500 DAO,D,20200821,35.52,35.52,31.72,33.9,1276400 DAR,D,20200821,32.23,32.58,32.11,32.36,665200 DAVA,D,20200821,55.18,55.18,53.53,54.03,88700 DB,D,20200821,9.09,9.22,9.07,9.18,2635300 DBD,D,20200821,8,8.1,7.91,8.03,589200 DBI,D,20200821,6.6,6.62,6.33,6.46,2016000 DBL,D,20200821,19.51,19.559,19.4,19.46,51400 DCF,D,20200821,8.01,8.04,7.965,8.04,34300 DCI,D,20200821,50.1,50.505,49.84,50.28,439200 DCO,D,20200821,38.39,38.74,37.41,38.18,94300 DCP,D,20200821,13.49,13.71,13.34,13.54,902000 DCP-B,D,20200821,19.85,19.88,19.45,19.55,16500 DCP-C,D,20200821,19.29,19.29,18.57,18.72,12700 DCUE,D,20200821,101.74,102.38,101.02,102.35,377200 DD,D,20200821,56,56.19,55.025,55.14,3058700 DDD,D,20200821,5.3,5.45,5.22,5.45,3714200 DDF,D,20200821,8.69,8.69,8.48,8.5,33700 DDS,D,20200821,26.05,26.67,25.38,25.44,625700 DDT,D,20200821,20.85,20.88,20.42,20.45,23800 DE,D,20200821,196.76,202.95,196,199.5,6446200 DEA,D,20200821,24.29,24.63,24.01,24.6,1200500 DECK,D,20200821,208.06,210.03,205.7,209.39,150400 DEH.U,D,20200821,9.93,9.95,9.93,9.93,133600 DEI,D,20200821,27.91,28.18,27.55,27.7,2909500 DELL,D,20200821,59.35,60.68,59.31,60.46,2215500 DEO,D,20200821,134.98,136.19,134.76,135.81,456900 DESP,D,20200821,7.9,8.47,7.67,8.44,352900 DEX,D,20200821,9,9,8.86,8.88,43600 DFIN,D,20200821,10.87,11.04,10.52,10.57,331500 DFN.U,D,20200821,10.425,10.425,10.425,10.425,300 DFN.W,D,20200821,1,1,1,1,100 DFNS,D,20200821,10.09,10.09,9.95,9.96,1600 DFP,D,20200821,26.69,26.7899,26.59,26.68,46700 DFS,D,20200821,49.94,50.26,48.9201,49.57,2215300 DG,D,20200821,198.5,200.3421,197.72,198.93,1787000 DGN.U,D,20200821,11,11.25,10.99,11,105700 DGX,D,20200821,117.81,118.22,116.47,117.83,957500 DHF,D,20200821,2.78,2.785,2.755,2.76,1247600 DHI,D,20200821,74.05,76.97,73.79,76.97,5956600 DHR,D,20200821,205.35,208.025,204.81,207.8,1432400 DHR-A,D,20200821,1431.29,1443.54,1431.29,1443.54,500 DHR-B,D,20200821,1241.25,1241.25,1241.25,1241.25,300 DHT,D,20200821,6.26,6.27,6.17,6.21,3903600 DHX,D,20200821,2.67,2.7052,2.51,2.52,148400 DIAX,D,20200821,14.07,14.12,14.01,14.05,60600 DIN,D,20200821,53.25,54.96,53.095,54.3,417500 DIS,D,20200821,127.72,128.31,127.23,127.44,6064700 DK,D,20200821,15.91,16.35,15.58,15.67,1166200 DKL,D,20200821,34.1,34.74,34.1,34.31,80900 DKS,D,20200821,45.45,46.385,45.45,46.28,1806500 DL,D,20200821,8.84,8.99,8.84,8.91,38000 DLB,D,20200821,68.89,69.42,68.54,69.36,327400 DLN-A,D,20200821,22.3,22.3,22.05,22.25,13600 DLN-B,D,20200821,18.98,19.0713,18.19,18.19,10500 DLNG,D,20200821,2.96,3.05,2.82,2.85,231700 DLPH,D,20200821,17.08,17.39,17.08,17.25,2817500 DLR,D,20200821,155.76,155.76,152.78,154.56,757100 DLR-C,D,20200821,26.06,26.07,26,26.07,9200 DLR-G,D,20200821,25.79,25.79,25.6964,25.71,7000 DLR-I,D,20200821,25.28,25.29,25.28,25.28,139000 DLR-J,D,20200821,26.8,26.8,26.73,26.7552,5600 DLR-K,D,20200821,27.61,27.61,27.52,27.562,10900 DLR-L,D,20200821,27.64,27.6592,27.505,27.58,14800 DLX,D,20200821,29.09,29.2467,28.51,28.76,228700 DLY,D,20200821,18.56,18.7318,18.35,18.46,108400 DMB,D,20200821,13.74,13.7621,13.56,13.62,30500 DMO,D,20200821,13.38,13.44,13.12,13.19,92700 DMS,D,20200821,8.76,8.76,8.37,8.41,49100 DMS.W,D,20200821,1.04,1.0998,1,1.0201,26600 DMY.U,D,20200821,10,10,9.97,9.98,163200 DMY.W,D,20200821,1.98,1.99,1.88,1.9,110300 DMYT,D,20200821,10.59,10.73,10.57,10.7,393000 DNB,D,20200821,25.9,26.0139,25.24,25.47,629600 DNI,D,20200821,11.27,11.27,11.12,11.22,23500 DNK,D,20200821,5.55,6,5.55,5.99,6400 DNOW,D,20200821,8.25,8.29,7.67,7.75,1029700 DNP,D,20200821,10.71,10.7137,10.4,10.44,862700 DOC,D,20200821,17.53,17.94,17.53,17.87,1464200 DOOR,D,20200821,91.26,91.93,90.08,91.8,130900 DOV,D,20200821,110.09,110.83,108.83,109.94,644900 DOW,D,20200821,43.5,43.87,43.25,43.59,2511600 DPG,D,20200821,11.5,11.5007,11.31,11.44,101600 DPZ,D,20200821,419.94,423.55,416.73,419.7,368100 DQ,D,20200821,121.48,123.22,119.75,123.01,144000 DRD,D,20200821,13.88,14.15,13.5,14.07,242200 DRE,D,20200821,38.29,38.34,37.69,38.16,1191400 DRH,D,20200821,5.14,5.2175,4.91,4.96,1973100 DRI,D,20200821,81.31,83.47,80.9762,82.71,2086200 DRQ,D,20200821,33.62,33.7,32.94,33.67,200800 DRUA,D,20200821,26.12,26.14,26.0187,26.1,25800 DS,D,20200821,1.51,1.54,1.45,1.46,889300 DS-B,D,20200821,10.4,10.4,10.01,10.03,6500 DS-C,D,20200821,9.5,9.5457,9.5,9.5457,1200 DS-D,D,20200821,12.05,12.0501,12.05,12.0501,200 DSE,D,20200821,0.48,0.48,0.4621,0.468,165900 DSL,D,20200821,16.15,16.2193,16.02,16.13,350200 DSM,D,20200821,7.62,7.63,7.5,7.55,133500 DSSI,D,20200821,8.3,8.31,8.14,8.21,239000 DSU,D,20200821,10.03,10.06,9.96,9.98,74800 DSX,D,20200821,1.42,1.44,1.39,1.42,100900 DSX-B,D,20200821,22.37,23.48,22,22.67,8600 DT,D,20200821,39.98,40.175,39.425,39.76,1989000 DTE,D,20200821,115.91,116.11,114.82,115.83,1179700 DTF,D,20200821,14.38,14.441,14.37,14.4,1900 DTJ,D,20200821,25.86,26.0768,25.85,26,5600 DTL.P,D,20200821,16.25,16.43,15.99,16.23,1900 DTP,D,20200821,45.65,45.65,45.41,45.52,7200 DTQ,D,20200821,25.26,25.35,25.21,25.32,13300 DTW,D,20200821,26.71,26.76,26.64,26.64,9500 DTY,D,20200821,27.14,27.34,27.14,27.25,17200 DUC,D,20200821,9.26,9.2916,9.26,9.2883,10400 DUK,D,20200821,81.2,81.33,80.28,81,3911000 DUK-A,D,20200821,28.46,28.46,28.29,28.392,72700 DUKB,D,20200821,28.08,28.08,27.87,28.06,11800 DUKH,D,20200821,25.93,25.935,25.858,25.935,12400 DVA,D,20200821,86.87,86.995,86.01,86.8,815200 DVD,D,20200821,1.46,1.46,1.43,1.46,26500 DVN,D,20200821,10.67,10.705,10.38,10.44,4932300 DX,D,20200821,15.93,15.96,15.7,15.76,248600 DX-B,D,20200821,24.42,24.4694,24.36,24.448,3400 DX-C,D,20200821,22.84,22.84,22.5,22.82,3000 DXC,D,20200821,19.17,19.22,18.5501,18.68,1506700 DY,D,20200821,45.96,46.63,45.64,46.24,272700 DYFN,D,20200821,19.31,19.46,19.2,19.45,3200 E,D,20200821,18.32,18.55,18.315,18.49,220500 EAB,D,20200821,26.15,26.22,26.141,26.18,6800 EAE,D,20200821,25.96,25.96,25.96,25.96,400 EAF,D,20200821,6.7,6.775,6.5,6.59,1365000 EAI,D,20200821,26.35,26.47,26.35,26.44,6500 EARN,D,20200821,11.05,11.12,10.96,11.03,87100 EAT,D,20200821,38.07,39.09,37.76,38.49,1479700 EB,D,20200821,10.39,10.5,9.86,9.91,1071200 EBF,D,20200821,18.01,18.09,17.72,18,158900 EBR,D,20200821,5.86,6.29,5.86,6.08,923000 EBR.B,D,20200821,5.96,6.37,5.96,6.28,27400 EBS,D,20200821,130.59,131.26,127.46,128.04,404000 EC,D,20200821,11.29,11.32,11.19,11.28,835700 ECC,D,20200821,7.88,7.98,7.77,7.93,121600 ECCB,D,20200821,24.91,25,24.81,24.81,1100 ECCX,D,20200821,24.49,24.49,24.2994,24.2994,2400 ECCY,D,20200821,24.2815,24.58,24.2815,24.475,3800 ECL,D,20200821,194.65,195.36,193.03,194.85,704200 ECOM,D,20200821,18.49,19.11,18.24,18.32,477400 ED,D,20200821,72.67,72.7,71.18,72.2,3823700 EDD,D,20200821,5.79,5.79,5.7,5.75,225200 EDF,D,20200821,7.08,7.12,7,7.1,83300 EDI,D,20200821,7.8,7.83,7.677,7.71,55700 EDN,D,20200821,3.89,3.89,3.685,3.71,25500 EDU,D,20200821,137.36,139.16,136.99,138.53,365100 EEA,D,20200821,9.47,9.53,9.47,9.53,4100 EEX,D,20200821,2.79,2.8,2.595,2.65,178000 EFC,D,20200821,12.37,12.595,12.3,12.47,318800 EFC-A,D,20200821,22,22,22,22,100 EFF,D,20200821,14.3,14.48,14.28,14.29,7500 EFL,D,20200821,8.6,8.79,8.6,8.77,84800 EFR,D,20200821,11.86,11.89,11.75,11.85,131400 EFT,D,20200821,11.98,11.98,11.91,11.96,97100 EFX,D,20200821,160.61,161,158.29,159.33,730700 EGF,D,20200821,13.28,13.33,13.11,13.3,1700 EGHT,D,20200821,16.46,16.74,16.19,16.37,672900 EGO,D,20200821,11.25,11.29,10.88,10.92,2103300 EGP,D,20200821,133.73,134.75,131.31,133.2,111900 EGY,D,20200821,1.15,1.15,1.09,1.1,359700 EHC,D,20200821,61.43,61.79,60.87,61.65,458100 EHI,D,20200821,9.84,9.9,9.81,9.83,17400 EHT,D,20200821,9.75,9.76,9.6901,9.73,49100 EIC,D,20200821,12.87,13,12.74,13,13900 EIG,D,20200821,32.4,32.57,31.95,32.19,137200 EIX,D,20200821,51.43,51.46,50.39,51.26,2423500 EL,D,20200821,201.78,207.93,200.56,207.01,3228300 ELAN,D,20200821,27.38,27.46,26.745,27.1,3144500 ELAT,D,20200821,43.76,43.9,43.75,43.8,1600 ELC,D,20200821,26.34,26.37,26.3099,26.37,6300 ELF,D,20200821,18.71,18.88,18.38,18.55,305700 ELJ,D,20200821,26.42,26.49,26.38,26.46,1900 ELP,D,20200821,10.9,11.2,10.83,11.11,587500 ELS,D,20200821,65.86,66.33,64.7,65.69,321300 ELU,D,20200821,25.615,25.65,25.615,25.65,500 ELVT,D,20200821,2.14,2.17,2.06,2.12,296900 ELY,D,20200821,18.49,18.79,18.4094,18.7,897200 EMD,D,20200821,13.08,13.145,12.936,13.01,163200 EME,D,20200821,73.62,74.1364,73.26,73.57,258000 EMF,D,20200821,15.15,15.1999,15.0201,15.09,46800 EMN,D,20200821,71.26,71.64,70.5,70.8,681400 EMO,D,20200821,12.33,12.418,11.999,12.04,222400 EMP,D,20200821,26.87,26.87,26.8,26.87,3700 EMR,D,20200821,67.79,68.04,67.41,67.86,2730300 ENB,D,20200821,32.7,32.845,32.49,32.81,1615300 ENBA,D,20200821,25.08,25.19,25,25.04,52300 ENBL,D,20200821,5.35,5.49,5.3,5.36,805300 ENIA,D,20200821,7.08,7.275,7.07,7.2,4370700 ENIC,D,20200821,3.84,3.84,3.775,3.83,155800 ENJ,D,20200821,25.8514,25.95,25.8514,25.95,1000 ENLC,D,20200821,3.01,3.05,2.9,2.93,5435200 ENO,D,20200821,27.3,27.3521,27.27,27.3521,4500 ENR,D,20200821,46.33,46.91,46.08,46.6,509900 ENR-A,D,20200821,97.29,97.75,96.914,97.5,7300 ENS,D,20200821,71.76,72.28,71.12,71.24,145600 ENV,D,20200821,81.4,83.91,81.01,82.59,372000 ENVA,D,20200821,15.78,16.37,15.78,16.21,411900 ENZ,D,20200821,2.3,2.38,2.27,2.37,293700 EOD,D,20200821,4.57,4.57,4.54,4.56,133900 EOG,D,20200821,44.08,44.12,42.98,43.39,4166300 EOI,D,20200821,15.69,15.69,15.61,15.69,60400 EOS,D,20200821,19.1,19.28,19.0912,19.28,122900 EOT,D,20200821,20.6,20.65,20.43,20.61,29200 EP-C,D,20200821,48.86,49.2455,48.86,48.99,1800 EPAC,D,20200821,20.19,20.395,19.95,20.34,311600 EPAM,D,20200821,304,309.99,302.24,308.56,239500 EPC,D,20200821,30.24,30.4,28.45,28.61,784600 EPD,D,20200821,18.1,18.13,17.78,18.12,6644100 EPR,D,20200821,30.53,30.665,28.79,29.37,1280800 EPR-C,D,20200821,19.09,19.29,18.695,18.76,8100 EPR-E,D,20200821,28.51,28.97,28.275,28.8012,24400 EPR-G,D,20200821,18.85,18.885,18.02,18.11,27300 EPRT,D,20200821,16.86,17.08,16.57,16.83,482500 EQC,D,20200821,30.35,30.49,30.21,30.33,559100 EQC-D,D,20200821,29.05,29.05,29,29.02,1300 EQH,D,20200821,20.77,20.97,20.65,20.65,1503500 EQH-A,D,20200821,25.47,25.5,25.28,25.28,45800 EQNR,D,20200821,15.72,15.87,15.69,15.85,3060700 EQR,D,20200821,55.37,55.57,53.78,54.69,1969200 EQS,D,20200821,1.43,1.55,1.43,1.5,800 EQT,D,20200821,15.95,16.185,15.7,16.04,3187500 ERF,D,20200821,2.85,2.85,2.74,2.74,650800 ERJ,D,20200821,5.1,5.185,5.045,5.12,1665000 EROS,D,20200821,2.59,2.67,2.55,2.56,2257100 ES,D,20200821,85.99,86.7,84.875,86.54,963700 ESE,D,20200821,87.55,88.25,86.85,88.01,89900 ESI,D,20200821,10.6,10.66,10.45,10.53,1387600 ESNT,D,20200821,34.73,35.48,34.63,34.78,350700 ESRT,D,20200821,6.22,6.275,6.08,6.21,2395800 ESS,D,20200821,213.04,213.89,208.55,213.02,327400 ESTC,D,20200821,107.38,109.55,105.56,105.94,1362900 ESTE,D,20200821,3.09,3.12,2.905,2.93,200700 ET,D,20200821,6.61,6.7,6.56,6.65,21960000 ETB,D,20200821,13.97,14.04,13.97,14.03,30400 ETG,D,20200821,15.44,15.485,15.31,15.34,148300 ETH,D,20200821,14.63,15.07,14.3,14.39,1522900 ETI.P,D,20200821,27.09,27.45,27.09,27.45,1800 ETJ,D,20200821,10.22,10.26,10.1901,10.22,194200 ETM,D,20200821,1.66,1.69,1.52,1.54,1373600 ETN,D,20200821,99.58,101.185,99.324,100.59,1658100 ETO,D,20200821,21.67,21.7038,21.58,21.65,62200 ETP-C,D,20200821,20.72,20.8371,20,20.03,23300 ETP-D,D,20200821,20.54,20.65,20.49,20.5,16000 ETP-E,D,20200821,21.98,21.98,21.54,21.55,24600 ETR,D,20200821,98.13,98.24,96.77,98.13,921700 ETRN,D,20200821,10.82,10.85,10.52,10.6,4168500 ETV,D,20200821,14.5,14.6,14.5,14.56,214700 ETW,D,20200821,9.05,9.09,9.01,9.03,201800 ETX,D,20200821,21.29,21.45,21.14,21.45,10200 ETY,D,20200821,11.32,11.32,11.26,11.32,330700 EURN,D,20200821,9.3,9.45,9.28,9.45,1723200 EV,D,20200821,38.24,38.5,37.9292,38.41,401700 EVA,D,20200821,41.06,41.18,40.69,40.85,28600 EVC,D,20200821,1.53,1.61,1.52,1.59,203400 EVF,D,20200821,5.88,5.885,5.8,5.82,276600 EVG,D,20200821,11.38,11.43,11.38,11.4,44800 EVH,D,20200821,13.99,14.43,13.19,13.38,3653200 EVN,D,20200821,12.99,13,12.8,12.86,161900 EVR,D,20200821,62.04,62.595,61.76,61.83,230000 EVRG,D,20200821,50.83,51.46,49.805,50.41,3652500 EVRI,D,20200821,7.19,7.88,7.1601,7.4,3257200 EVT,D,20200821,20.22,20.27,20.07,20.22,185000 EVTC,D,20200821,35.13,35.43,34.965,35.3,588500 EW,D,20200821,78.95,78.95,78.09,78.71,1699800 EXD,D,20200821,9.5,9.53,9.47,9.53,51500 EXG,D,20200821,7.72,7.73,7.69,7.72,444500 EXK,D,20200821,3.76,3.795,3.62,3.65,3406100 EXP,D,20200821,80.65,82.07,80.22,81.81,346100 EXPR,D,20200821,1.1,1.1,1.05,1.05,2734700 EXR,D,20200821,104.53,105.43,104.04,105.31,807800 EXTN,D,20200821,4.96,5.18,4.82,5.15,383900 EZT,D,20200821,26.74,27,26.71,27,4100 F,D,20200821,6.78,6.85,6.65,6.66,39158800 F-B,D,20200821,24.75,24.85,24.6,24.85,72400 F-C,D,20200821,23.96,24.26,23.96,24.25,76200 FAF,D,20200821,50.57,51.1,50.51,50.85,702500 FAI.U,D,20200821,10.15,10.15,10.11,10.12,46000 FAM,D,20200821,10.13,10.1384,10.115,10.13,11600 FBC,D,20200821,29.7,30.13,29.61,29.9,702600 FBHS,D,20200821,83.14,85.21,82.91,85.21,1082400 FBK,D,20200821,26.06,26.49,25.55,26.1,289600 FBM,D,20200821,15.52,15.905,15.5,15.86,127500 FBP,D,20200821,5.52,5.58,5.44,5.53,929800 FC,D,20200821,19.87,20.1,19.44,19.74,53600 FCAU,D,20200821,10.95,11.02,10.92,10.99,1413700 FCF,D,20200821,8.1,8.27,8.085,8.12,2578500 FCN,D,20200821,118.38,118.83,115.45,116.07,290500 FCPT,D,20200821,24.84,25.16,24.41,24.84,414600 FCRW,D,20200821,24.36,24.36,24.36,24.36,500 FCRZ,D,20200821,24.81,24.98,24.75,24.75,1700 FCT,D,20200821,11.21,11.245,11.16,11.22,104700 FCX,D,20200821,14.44,14.48,14.22,14.36,11532400 FDEU,D,20200821,10.5,10.53,10.48,10.53,35400 FDP,D,20200821,23.46,23.465,22.9,23.24,147500 FDS,D,20200821,356.09,358.36,353.5772,356.1,128600 FDX,D,20200821,209.16,212.94,208.5,210.49,2034000 FE,D,20200821,28.44,28.45,27.92,28.11,7312100 FEA.U,D,20200821,11.42,11.42,11.28,11.35,4900 FEA.W,D,20200821,2.65,2.75,2.59,2.6987,24300 FEAC,D,20200821,10.44,10.79,10.4201,10.6,225700 FEDU,D,20200821,1.1,1.1,1,1.01,174300 FEI,D,20200821,5.42,5.4306,5.33,5.37,94700 FENG,D,20200821,1.67,1.67,1.57,1.6,253100 FEO,D,20200821,12.98,13.01,12.92,12.98,8000 FET,D,20200821,0.58,0.59,0.5252,0.5373,3023000 FF,D,20200821,12.53,12.61,12.25,12.33,275500 FFA,D,20200821,15.57,15.57,15.47,15.54,27300 FFC,D,20200821,21.39,21.54,21.34,21.53,63200 FFG,D,20200821,37.75,37.935,36.74,37.03,27300 FGB,D,20200821,2.99,2.99,2.89,2.94,50300 FHI,D,20200821,24.7,25.08,24.58,24.83,436900 FHN,D,20200821,9.43,9.508,9.23,9.32,3538700 FHN-A,D,20200821,26.04,26.17,26.03,26.04,2200 FHN-B,D,20200821,25.3171,25.45,25.22,25.355,10800 FHN-C,D,20200821,26.15,26.22,26.1,26.1,5800 FHN-D,D,20200821,24.4,24.63,24.3999,24.62,15500 FHN-E,D,20200821,26.25,26.49,26.25,26.49,14200 FI,D,20200821,2.38,2.39,2.275,2.33,489400 FICO,D,20200821,427.95,428.37,420.41,421.6,157600 FIF,D,20200821,10.25,10.35,10.13,10.21,60000 FINS,D,20200821,16.6,16.7199,16.54,16.58,29100 FINV,D,20200821,2.59,2.595,2.29,2.35,2113200 FIS,D,20200821,141.32,142.48,140.7,141.8,3310000 FIT,D,20200821,6.37,6.37,6.31,6.35,2313600 FIV,D,20200821,8.54,8.63,8.54,8.58,98600 FIX,D,20200821,51.93,52.71,51.6,52.34,269600 FL,D,20200821,28.86,29.3,27.45,27.57,15242400 FLC,D,20200821,21.14,22.1078,21.14,21.35,10000 FLNG,D,20200821,5.29,5.45,5.2247,5.45,21500 FLO,D,20200821,24.77,24.88,24.555,24.65,578100 FLOW,D,20200821,43.92,44.79,43.67,44.01,140400 FLR,D,20200821,10.07,10.15,9.315,9.34,2954200 FLS,D,20200821,29.51,29.75,29.04,29.22,579000 FLT,D,20200821,240.28,241.84,235.96,238.67,742000 FLY,D,20200821,7.11,7.19,6.85,6.9,483300 FMC,D,20200821,107.21,107.76,106.1,107.33,373200 FMN,D,20200821,14.4,14.4,14.3462,14.3462,4700 FMO,D,20200821,8.87,8.895,8.755,8.8,24100 FMS,D,20200821,42.92,43.01,42.66,42.93,143700 FMX,D,20200821,58.36,58.625,57.9798,58.22,270900 FMY,D,20200821,13.59,13.69,13.4901,13.64,7400 FN,D,20200821,70.02,70.055,68.19,69.12,280800 FNB,D,20200821,7.3,7.39,7.26,7.35,2193400 FNB-E,D,20200821,27.82,28.1,27.5,27.5,2300 FND,D,20200821,70.99,72.87,70.81,72.25,1004900 FNF,D,20200821,32.5,32.75,32.39,32.67,1098300 FNV,D,20200821,149.16,149.174,146,148.53,472400 FOE,D,20200821,12.77,12.78,12.42,12.54,195900 FOF,D,20200821,11.75,11.785,11.66,11.69,52200 FOR,D,20200821,17.79,18.29,17.79,18.23,80400 FOUR,D,20200821,48.69,50.59,47.22,50.17,575300 FPA.W,D,20200821,0.57,0.6231,0.52,0.55,44600 FPAC,D,20200821,10,10,9.75,9.83,67800 FPF,D,20200821,22.26,22.29,22.12,22.22,75600 FPH,D,20200821,5.18,5.18,4.92,4.99,75300 FPI,D,20200821,6.9,6.95,6.83,6.87,149600 FPI-B,D,20200821,24.2,24.6,24.2,24.348,11800 FPL,D,20200821,4.09,4.12,4.06,4.09,96300 FR,D,20200821,42.59,42.82,42.09,42.75,920700 FRA,D,20200821,11.71,11.71,11.545,11.64,141500 FRC,D,20200821,112.58,113.12,111.53,112.97,544500 FRC-F,D,20200821,25.64,25.65,25.54,25.59,4700 FRC-G,D,20200821,25.77,25.92,25.767,25.92,3300 FRC-H,D,20200821,26.42,26.48,26.41,26.4163,10100 FRC-I,D,20200821,27.32,27.59,27.32,27.47,25200 FRC-J,D,20200821,26.29,26.45,26.285,26.44,20700 FRO,D,20200821,8.25,8.42,8.2,8.35,1255700 FRT,D,20200821,80.65,81.035,79.1,80.32,455400 FRT-C,D,20200821,26.19,26.24,26.17,26.24,5600 FSD,D,20200821,13.91,14,13.91,13.99,52300 FSK,D,20200821,15.77,15.82,15.52,15.8,559500 FSKR,D,20200821,14.38,14.94,12.94,14.49,1007600 FSLF,D,20200821,12.25,12.265,12.24,12.24,11600 FSLY,D,20200821,89,92.19,84.89,85.05,14023800 FSM,D,20200821,6.36,6.43,6.25,6.27,2099800 FSS,D,20200821,32.2,32.68,32.2,32.43,368100 FT,D,20200821,7.01,7.05,6.98,6.99,28700 FTA-A,D,20200821,20.02,20.265,19.27,19.44,60500 FTA-B,D,20200821,19.64,20,19.15,19.15,23200 FTAI,D,20200821,16.57,16.84,16.33,16.59,158800 FTCH,D,20200821,29.35,29.43,28.61,29.32,2879400 FTHY,D,20200821,20.74,21,20.605,20.905,79000 FTI,D,20200821,7.63,7.635,7.44,7.47,4044400 FTK,D,20200821,1.98,2.08,1.88,2.06,827600 FTS,D,20200821,39.95,40.51,39.69,40.38,197900 FTV,D,20200821,72.07,72.34,70.93,71.72,1578600 FTV-A,D,20200821,909.61,909.61,909.61,909.61,10200 FUL,D,20200821,48.27,48.53,47.36,47.83,554000 FUN,D,20200821,27.56,28.96,27.56,27.92,506200 FUS.U,D,20200821,9.97,9.99,9.96,9.97,29300 FUS.W,D,20200821,0.55,0.55,0.51,0.51,52500 FUSE,D,20200821,9.82,9.82,9.72,9.77,339800 FVA.U,D,20200821,13.06,13.06,12.76,12.76,300 FVA.W,D,20200821,2.8,2.9,2.7602,2.88,38500 FVAC,D,20200821,12.03,12.15,11.89,12,612500 FVRR,D,20200821,118,119.225,115.655,118,1473300 G,D,20200821,41.27,41.46,40.99,41.16,752700 GAB,D,20200821,5.39,5.44,5.38,5.43,419200 GAB-G,D,20200821,25.5,25.55,25.5,25.55,800 GAB-J,D,20200821,26.39,26.39,26.39,26.39,100 GAB-K,D,20200821,26.3301,26.69,26.3301,26.52,2700 GAM,D,20200821,34.67,34.67,34.461,34.51,5700 GAM-B,D,20200821,27.63,27.6355,27.5,27.5957,4300 GATX,D,20200821,64.69,65.14,63.99,64.61,145600 GBAB,D,20200821,24.16,24.43,24.1418,24.4,55700 GBL,D,20200821,13.29,13.475,12.9,13.14,12300 GBX,D,20200821,27.01,27.5,26.75,27.07,260100 GCI,D,20200821,1.62,1.69,1.55,1.55,1143700 GCO,D,20200821,17.39,17.85,16.94,17.12,222600 GCP,D,20200821,25.9,26.54,25.81,26.15,501800 GCV,D,20200821,5.58,5.62,5.57,5.61,19600 GD,D,20200821,150,151.35,149.03,149.81,1518900 GDDY,D,20200821,82.78,83.7,81.72,83.65,3287400 GDL,D,20200821,8.43,8.46,8.43,8.435,15200 GDO,D,20200821,17.47,17.64,17.35,17.62,22300 GDOT,D,20200821,51.85,53.49,51.85,52.97,346300 GDV,D,20200821,18.96,19.02,18.895,19.02,145400 GDV-A,D,20200821,26.35,26.3762,26.25,26.3,10200 GDV-G,D,20200821,26.11,26.13,26.07,26.1027,2200 GDV-H,D,20200821,26.64,26.65,26.58,26.65,6700 GE,D,20200821,6.25,6.38,6.23,6.31,59851400 GEF,D,20200821,38.26,38.44,37.31,37.82,167200 GEF.B,D,20200821,43.15,43.15,42.385,43.06,5900 GEL,D,20200821,5.67,5.77,5.33,5.41,2395100 GEN,D,20200821,0.7052,0.7052,0.68,0.7038,751200 GEO,D,20200821,10.78,10.88,10.61,10.82,1369300 GER,D,20200821,7.55,7.62,7.5418,7.62,51900 GES,D,20200821,11.29,11.44,10.95,11,892000 GF,D,20200821,16.95,17.41,16.76,16.99,23200 GFF,D,20200821,22.12,22.22,21.35,22.18,302900 GFI,D,20200821,12.21,12.39,11.915,12.29,5105100 GFL,D,20200821,19.26,19.45,18.95,19.32,970700 GFLU,D,20200821,50.76,50.84,49.87,50.04,82800 GFY,D,20200821,16.4125,16.4125,16.4125,16.4125,100 GGB,D,20200821,3.58,3.59,3.455,3.52,6450500 GGG,D,20200821,56.81,57.33,56.6,57.23,801300 GGM,D,20200821,18.27,18.29,18.13,18.15,22800 GGT,D,20200821,7.12,7.14,7.05,7.1,45200 GGT-E,D,20200821,25.8401,25.8401,25.8401,25.8401,400 GGT-G,D,20200821,26.1799,26.1799,26.1799,26.1799,500 GGZ,D,20200821,10.09,10.18,10.05,10.11,41000 GGZ-A,D,20200821,25.87,25.87,25.87,25.87,100 GHC,D,20200821,400,411.7,400,408.33,29600 GHG,D,20200821,13.02,13.14,12.83,13.05,188300 GHL,D,20200821,11.5,11.5,10.48,10.78,327100 GHM,D,20200821,13.1,13.17,12.42,12.44,29600 GHY,D,20200821,13.54,13.57,13.52,13.53,54400 GIB,D,20200821,69.17,69.9,68.57,69.72,180700 GIK,D,20200821,9.87,9.9,9.85,9.87,135500 GIK.U,D,20200821,10.14,10.15,10.1,10.15,4600 GIK.W,D,20200821,0.4567,0.461,0.43,0.4512,95800 GIL,D,20200821,19.4,19.73,19.14,19.71,303400 GIM,D,20200821,5.36,5.4,5.36,5.39,237500 GIS,D,20200821,64.26,64.26,63.37,64.02,1786100 GIX,D,20200821,10.09,10.09,10.09,10.09,1100 GIX.W,D,20200821,0.6303,0.6499,0.6,0.6499,267400 GJH,D,20200821,10.1799,10.1799,10.17,10.17,400 GJO,D,20200821,22.5,22.69,22.5,22.69,1700 GJP,D,20200821,24,24,24,24,700 GJR,D,20200821,24.04,24.04,23.76,23.76,800 GJS,D,20200821,19.35,19.9,19.35,19.9,1500 GJT,D,20200821,19.73,19.82,19.73,19.82,8600 GKOS,D,20200821,40.61,40.9,40.16,40.61,287100 GL,D,20200821,81.04,81.66,80.29,80.73,317800 GL-C,D,20200821,26.34,26.41,26.3,26.38,11100 GLE.W,D,20200821,0.44,0.4601,0.44,0.4401,4400 GLEO,D,20200821,9.88,9.9,9.87,9.87,66000 GLO-A,D,20200821,17.08,17.18,16.56,16.57,21900 GLO-B,D,20200821,15.71,15.86,15.2,15.5,30900 GLO-C,D,20200821,16.07,16.35,16.06,16.24,8700 GLO-G,D,20200821,20.8,21.15,20.8,20.89,2200 GLOB,D,20200821,176.01,177.58,172.03,173.79,182600 GLOG,D,20200821,3.06,3.1,3.01,3.05,401400 GLOP,D,20200821,3.81,4.05,3.81,3.87,233200 GLP,D,20200821,13,13.15,12.75,12.8,84600 GLP-A,D,20200821,24.65,24.712,24.56,24.56,2900 GLT,D,20200821,15.21,15.39,14.98,15.13,138500 GLW,D,20200821,31.95,32.49,31.78,32.47,4874900 GM,D,20200821,28.74,28.9548,28.43,28.56,9841200 GME,D,20200821,4.6,5.6,4.595,5.03,10642500 GMED,D,20200821,53.7,54.215,53.14,53.43,519100 GMR-A,D,20200821,25.77,26.19,25.77,26.05,14000 GMRE,D,20200821,12.82,13,12.57,12.82,197900 GMS,D,20200821,25.64,25.9,25.26,25.84,244000 GMTA,D,20200821,26.63,26.66,26.25,26.48,5100 GMZ,D,20200821,9.97,9.97,9.9,9.93,73800 GNE,D,20200821,9.05,9.05,8.69,8.74,52000 GNE-A,D,20200821,8.7538,8.7538,8.68,8.6885,2300 GNK,D,20200821,7.1,7.1,6.9,6.95,109100 GNL,D,20200821,17.51,17.68,17.1302,17.43,343300 GNL-A,D,20200821,25.86,25.8802,25.51,25.8801,11900 GNL-B,D,20200821,25.09,25.1,24.9699,25.1,13900 GNRC,D,20200821,183.27,188.55,182.47,186.71,720200 GNT,D,20200821,5.21,5.22,5.15,5.18,72100 GNT-A,D,20200821,25.92,25.98,25.88,25.98,2100 GNW,D,20200821,2.74,2.75,2.58,2.61,4396600 GOA.U,D,20200821,9.93,9.93,9.9129,9.92,255500 GOF,D,20200821,18.02,18.04,17.9501,17.97,97900 GOL,D,20200821,6.37,6.515,6.165,6.23,1106900 GOLD,D,20200821,29.71,29.78,28.94,29.31,16352200 GOLF,D,20200821,34.56,34.9,34.45,34.86,172800 GOOS,D,20200821,22.56,23.01,22.52,22.81,673100 GPC,D,20200821,92.21,93.52,91.72,93.28,850400 GPI,D,20200821,92.91,93.38,91,92.03,284400 GPJA,D,20200821,27.83,27.83,27.78,27.83,6300 GPK,D,20200821,13.85,13.96,13.755,13.83,3319100 GPM,D,20200821,5.63,5.63,5.57,5.6,211800 GPMT,D,20200821,7.07,7.17,6.9,6.94,604400 GPN,D,20200821,167.96,168.65,166.35,168.18,1977900 GPRK,D,20200821,9.66,9.66,9.16,9.36,112500 GPS,D,20200821,14.64,14.87,14.38,14.43,5941600 GPX,D,20200821,9.35,9.49,8.96,8.99,30100 GRA,D,20200821,42.43,42.81,41.4,41.54,533700 GRA.W,D,20200821,3.02,3.25,2.97,3.02,256100 GRAF,D,20200821,17.95,18.25,17.54,17.54,299400 GRAM,D,20200821,2.18,2.19,2.16,2.19,4200 GRC,D,20200821,32.38,32.51,31.99,32.31,43100 GRP.U,D,20200821,59.03,59.46,59.03,59.35,2000 GRUB,D,20200821,77.5,77.61,75.88,76.33,2057000 GRX,D,20200821,10.67,10.78,10.67,10.73,45200 GS,D,20200821,200.11,203.35,199.82,202.43,1781100 GS-A,D,20200821,22.62,22.73,22.6,22.6447,34800 GS-C,D,20200821,23.9,23.95,23.61,23.62,36400 GS-D,D,20200821,23.49,23.53,23.35,23.43,57800 GS-J,D,20200821,26.96,27.1,26.93,27.1,33800 GS-K,D,20200821,27.67,27.79,27.67,27.7302,31900 GS-N,D,20200821,26.25,26.3299,26.17,26.17,40000 GSA.U,D,20200821,10.26,10.35,10.26,10.26,104200 GSA.W,D,20200821,1.89,2.19,1.72,2.19,57600 GSAH,D,20200821,9.94,9.9799,9.9,9.9799,192600 GSBD,D,20200821,15.51,15.59,15.28,15.51,92100 GSH,D,20200821,10.44,10.44,10.3,10.35,12800 GSK,D,20200821,40,40.24,39.86,40.21,2218100 GSL,D,20200821,5.66,5.69,5.56,5.62,8700 GSL-B,D,20200821,22.87,22.94,22.73,22.8,7000 GSLD,D,20200821,23.72,23.72,23.32,23.32,9600 GSX,D,20200821,87.97,91.4973,86.77,90.26,3025900 GTES,D,20200821,11.44,11.66,11.4,11.47,209100 GTN,D,20200821,14.87,15,14.57,14.81,509700 GTN.A,D,20200821,15.04,15.04,13.3101,13.3101,1100 GTS,D,20200821,18.95,19.67,18.84,19.64,166600 GTT,D,20200821,4.42,4.57,4.15,4.3,501400 GTX,D,20200821,6.5,6.98,6.45,6.68,895000 GTY,D,20200821,29.12,29.35,28.56,28.97,105300 GUT,D,20200821,7.75,7.78,7.65,7.78,103800 GUT-A,D,20200821,27.07,27.07,26.7,26.7,500 GUT-C,D,20200821,26.17,26.33,26.17,26.28,4100 GVA,D,20200821,18.35,18.35,17.86,17.98,290400 GWB,D,20200821,13.83,14.19,13.77,13.85,434900 GWRE,D,20200821,111.25,111.46,109.81,109.99,330900 GWW,D,20200821,353.24,355.45,350.645,352.61,176500 H,D,20200821,53.78,55.23,53.78,54.64,679200 HAE,D,20200821,84.98,86.86,84.775,86.69,409900 HAL,D,20200821,15.88,15.985,15.61,15.74,9806300 HASI,D,20200821,41.53,42.29,40.97,41.23,954300 HBB,D,20200821,18.91,19.1399,18.1,18.31,75900 HBI,D,20200821,15.74,15.94,15.51,15.68,3514400 HBM,D,20200821,4.26,4.26,4.08,4.11,646800 HCA,D,20200821,130.75,132.975,130.295,132.51,1194600 HCC,D,20200821,14.84,15,14.6,14.6,621000 HCFT,D,20200821,2.47,2.52,2.46,2.5,13000 HCHC,D,20200821,2.8,2.855,2.69,2.82,474000 HCI,D,20200821,55,55.81,54.67,55.05,115200 HCXY,D,20200821,26,26,25.69,25.69,1100 HCXZ,D,20200821,25.67,25.95,25.487,25.95,3500 HD,D,20200821,279.97,283.55,278.42,283.23,5504000 HDB,D,20200821,48.3,48.59,48.0352,48.4,824400 HE,D,20200821,34.6,34.67,34.08,34.38,588500 HEI,D,20200821,105.55,106.59,105.24,105.8,221800 HEI.A,D,20200821,85.43,86.2695,84.915,85.57,163300 HEP,D,20200821,15.16,15.2219,14.92,15.1,193800 HEQ,D,20200821,11.28,11.379,11.28,11.3,27000 HES,D,20200821,47.84,48.16,46.94,47.51,1599300 HESM,D,20200821,17.98,17.98,17.605,17.8,41400 HEXO,D,20200821,0.698,0.7099,0.695,0.7028,4389100 HFC,D,20200821,25.17,25.66,24.75,24.98,2175800 HFR-A,D,20200821,25.25,25.25,25.05,25.05,15300 HFRO,D,20200821,9.07,9.07,8.87,8.93,733100 HGH,D,20200821,28.11,28.24,28.03,28.15,17100 HGLB,D,20200821,6.57,6.85,6.525,6.63,405000 HGV,D,20200821,20.28,20.64,19.88,20.07,476500 HHC,D,20200821,56,56.35,54.685,55.07,328900 HI,D,20200821,31.98,32.44,31.51,31.74,382900 HIE,D,20200821,6.53,6.53,6.45,6.53,182700 HIG,D,20200821,40.26,40.44,39.74,39.85,1418400 HIG-G,D,20200821,28.44,28.72,28.301,28.72,12200 HII,D,20200821,159.1,161.48,158.07,158.63,331800 HIL,D,20200821,1.46,1.4723,1.43,1.44,47800 HIO,D,20200821,4.97,5.01,4.97,5,807100 HIW,D,20200821,37.36,37.675,36.83,37.26,371400 HIX,D,20200821,6.68,6.69,6.64,6.65,195200 HKIB,D,20200821,6.29,6.5,5.28,6.5,501300 HL,D,20200821,5.85,5.95,5.72,5.81,8094500 HLF,D,20200821,48.03,50.48,47.73,49.96,1476200 HLI,D,20200821,58.11,58.83,57.54,58.69,253100 HLT,D,20200821,85.5,87.44,85.16,87.35,2318500 HLX,D,20200821,3.92,3.92,3.5201,3.58,3088900 HMC,D,20200821,24.96,24.98,24.75,24.93,582800 HMI,D,20200821,13.47,13.67,13.085,13.33,285300 HML-A,D,20200821,24.03,24.05,23.5,23.74,15400 HMLP,D,20200821,10.87,11.12,10.34,10.35,185600 HMN,D,20200821,37.83,38.35,37.64,37.86,119800 HMY,D,20200821,5.78,5.86,5.67,5.76,5187200 HNGR,D,20200821,19.13,19.13,18.2,18.3,231000 HNI,D,20200821,31.42,31.81,31.2,31.65,151400 HNP,D,20200821,19.33,19.33,18.91,18.96,24000 HOG,D,20200821,27.8,28.02,27.435,27.61,1108200 HOME,D,20200821,19.4,19.58,18.75,19.32,2409600 HON,D,20200821,155.96,157.76,155.96,157.5,2507800 HOV,D,20200821,33.08,34.83,33.08,34.38,152000 HP,D,20200821,17.16,17.34,16.7,16.88,2081900 HPE,D,20200821,9.24,9.36,9.12,9.33,8433800 HPF,D,20200821,18.53,18.5592,18.38,18.42,68200 HPI,D,20200821,20.31,20.4148,20.01,20.33,72900 HPP,D,20200821,23.07,23.32,22.84,22.88,1357900 HPQ,D,20200821,18.11,18.3,17.95,18.23,7473800 HPR,D,20200821,0.35,0.3599,0.34,0.3406,3339600 HPS,D,20200821,16.54,16.595,16.45,16.5,80500 HPX.U,D,20200821,10,10,9.81,9.94,24800 HQH,D,20200821,21.39,21.4199,21.09,21.29,172700 HQL,D,20200821,17.95,17.9692,17.69,17.82,56800 HR,D,20200821,27.85,28.49,27.8,28.35,1475600 HRB,D,20200821,14.33,14.925,14.33,14.62,2353600 HRC,D,20200821,94.32,95.37,93.77,95.24,618400 HRI,D,20200821,40.19,41,40.1016,40.37,109600 HRL,D,20200821,52.58,52.83,52.26,52.68,1420100 HRTG,D,20200821,12.78,13.0392,12.73,12.95,193800 HSB-A,D,20200821,26.23,26.28,26.15,26.2,42400 HSBC,D,20200821,21.37,21.64,21.37,21.64,2742100 HSC,D,20200821,14.36,14.61,14.235,14.44,493200 HST,D,20200821,10.77,10.835,10.54,10.6,6159600 HSY,D,20200821,148.03,148.28,146.74,147.43,707400 HT,D,20200821,6.36,6.4454,6.07,6.1,495100 HT-C,D,20200821,15.22,15.26,14.803,14.95,56800 HT-D,D,20200821,14.3,14.44,14.15,14.39,23500 HT-E,D,20200821,14.25,14.4,14.16,14.16,11900 HTA,D,20200821,25.34,25.78,25.16,25.74,1685000 HTD,D,20200821,19.66,19.69,19.47,19.59,72500 HTFA,D,20200821,25.25,25.27,25.19,25.19,500 HTGC,D,20200821,11,11.04,10.89,10.99,899300 HTH,D,20200821,19.56,19.85,19.47,19.72,286900 HTY,D,20200821,5.35,5.4157,5.35,5.4,12700 HTZ,D,20200821,1.45,1.48,1.44,1.47,5257000 HUBB,D,20200821,142.79,144.35,142.79,144.03,138000 HUBS,D,20200821,287.2,288.88,283.81,284.41,366700 HUD,D,20200821,7.5,7.55,7.47,7.48,6662100 HUM,D,20200821,415.52,419.02,412.35,418.79,473500 HUN,D,20200821,20.84,21.5,20.84,21.24,2495500 HUYA,D,20200821,24.75,25.07,24.55,24.69,776900 HVT,D,20200821,22.1,22.7599,21.835,22.22,1259200 HVT.A,D,20200821,22.6,22.6,22.4,22.4,300 HWM,D,20200821,16.88,17.13,16.77,16.91,1260200 HXL,D,20200821,39.21,39.7,39.18,39.42,353600 HY,D,20200821,42.34,43.55,42.34,43.12,80200 HYB,D,20200821,8.45,8.4901,8.4,8.49,66100 HYI,D,20200821,14.68,14.68,14.47,14.55,40300 HYT,D,20200821,10.95,11,10.94,10.97,404700 HZN,D,20200821,5.74,5.85,5.33,5.44,60800 HZO,D,20200821,32.04,32.4929,31.24,31.6,216300 IAA,D,20200821,47.75,49.04,47.75,48.83,1019900 IAE,D,20200821,7.74,7.79,7.72,7.72,13800 IAG,D,20200821,4.22,4.24,4.14,4.19,2965800 IBA,D,20200821,37.06,37.2,36.9,37.2,2600 IBM,D,20200821,123.01,123.4842,122.31,123.16,3385000 IBN,D,20200821,10.09,10.18,9.995,10.17,13851500 IBP,D,20200821,86.69,88.74,86.44,88.47,157900 ICD,D,20200821,2.84,2.95,2.73,2.83,264200 ICE,D,20200821,103.79,104.44,103.33,104.2,2333500 ICL,D,20200821,3.69,3.73,3.6805,3.71,81000 IDA,D,20200821,88.71,88.71,87.28,88.14,233100 IDE,D,20200821,9.32,9.3433,9.29,9.31,28800 IDT,D,20200821,7.03,7.03,6.62,6.64,66500 IEX,D,20200821,176.38,179.58,175.84,178.85,637100 IFF,D,20200821,120.3,121.1,118.83,120.55,728800 IFFT,D,20200821,44.84,44.84,44.35,44.75,5100 IFN,D,20200821,16.48,16.48,16.33,16.38,78500 IFS,D,20200821,25.59,25.98,25.57,25.8,11100 IGA,D,20200821,8.39,8.43,8.38,8.4,27500 IGD,D,20200821,5.08,5.09,5.05,5.07,162800 IGI,D,20200821,22.31,22.31,21.56,22,24400 IGR,D,20200821,6.15,6.187,6,6.11,931500 IGT,D,20200821,10.4,10.6199,10.28,10.37,1060900 IHC,D,20200821,35.3,35.51,35.3,35.43,5000 IHD,D,20200821,6.54,6.61,6.5301,6.61,46100 IHG,D,20200821,54.01,56.23,53.83,55.56,378000 IHIT,D,20200821,7.96,7.96,7.81,7.83,44400 IHTA,D,20200821,7.95,7.95,7.75,7.75,8000 IID,D,20200821,4.3,4.3297,4.3,4.32,13900 IIF,D,20200821,17.3,17.3,17.16,17.215,9800 IIM,D,20200821,15.17,15.19,15.04,15.04,108300 IIP-A,D,20200821,30.3252,30.415,30,30.2695,1100 IIPR,D,20200821,121.61,122.95,119.2,120.84,213200 IMAX,D,20200821,13.09,13.27,12.87,13.13,718900 INFO,D,20200821,81.96,82.02,81.13,81.62,1410300 INFY,D,20200821,12.72,12.72,12.565,12.6,9835700 ING,D,20200821,7.67,7.73,7.65,7.71,2293500 INGR,D,20200821,77.71,78.12,77.24,77.78,393700 INN,D,20200821,5.81,5.865,5.6,5.66,503500 INN-D,D,20200821,21.5,21.75,21.5,21.74,3600 INN-E,D,20200821,21.68,21.68,21.3435,21.5,54100 INS-A,D,20200821,25.5,25.53,25.4556,25.4556,700 INSI,D,20200821,20.9,20.9666,20.75,20.91,15100 INSP,D,20200821,111.26,113.87,109.295,111.31,277300 INSW,D,20200821,17.81,17.99,17.431,17.83,245900 INT,D,20200821,26.11,26.36,25.465,26.34,606100 INVH,D,20200821,28.84,29.22,28.535,29.09,2345500 IO,D,20200821,2.08,2.12,1.83,1.92,338100 IP,D,20200821,35.3,35.57,34.81,35.18,2642300 IPG,D,20200821,17.67,17.72,17.415,17.48,3932000 IPHI,D,20200821,113.59,114.17,112.235,113.68,968700 IPI,D,20200821,11.51,11.7083,10.62,10.81,190500 IPO.U,D,20200821,11.7,11.8,11.7,11.7175,6700 IPO.W,D,20200821,2.665,2.665,2.4,2.665,58600 IPOB,D,20200821,10.85,10.97,10.68,10.94,141300 IPOC,D,20200821,10.5,10.5,10.35,10.5,180000 IPV,D,20200821,9.95,9.95,9.95,9.95,100 IPV.U,D,20200821,10.13,10.13,10.1,10.1,400 IPV.W,D,20200821,0.5,0.5024,0.47,0.47,5000 IQI,D,20200821,12.62,12.62,12.46,12.5,172100 IQV,D,20200821,158.52,158.7,156.3427,157.57,661100 IR,D,20200821,34.6,34.92,34.43,34.71,1364600 IRE-C,D,20200821,25.75,25.98,25.75,25.98,700 IRET,D,20200821,68.72,68.95,67.41,68.94,60600 IRL,D,20200821,8.56,8.635,8.5,8.53,13000 IRM,D,20200821,30.19,30.3,30.09,30.21,1686700 IRR,D,20200821,2.55,2.55,2.5,2.55,128800 IRS,D,20200821,3.5,3.56,3.43,3.43,36800 IRT,D,20200821,11.56,11.6,11.23,11.46,789400 ISD,D,20200821,14.04,14.04,13.96,13.98,88400 IT,D,20200821,127.64,128.3,126.65,128.14,275500 ITCB,D,20200821,4.48,4.93,4.48,4.7,45200 ITGR,D,20200821,68.81,69.405,67.29,68,247100 ITT,D,20200821,60.88,61.37,60.63,60.95,236100 ITUB,D,20200821,4.29,4.29,4.22,4.26,24991100 ITW,D,20200821,193.9,195.97,193.7,195.14,602900 IVC,D,20200821,7.15,7.22,6.915,7.18,307500 IVH,D,20200821,12.07,12.21,12.07,12.1,55400 IVR,D,20200821,3,3.03,2.93,2.93,6866600 IVR-A,D,20200821,21.47,22.3,21.13,22,43600 IVR-B,D,20200821,20.27,21.15,20.27,21.06,17000 IVR-C,D,20200821,21.1,21.2,20.92,21.2,55400 IVZ,D,20200821,10,10.25,9.9406,10.14,3499300 IX,D,20200821,60.77,61.12,60.77,61.04,30800 J,D,20200821,88.88,89.3,88.21,88.82,756300 JAX,D,20200821,4,4.04,3.93,4,59100 JBGS,D,20200821,27.14,27.32,26.69,27.24,655000 JBK,D,20200821,28.67,28.67,28.67,28.67,100 JBL,D,20200821,33.61,34.43,33.55,34.22,921800 JBT,D,20200821,98.68,100.54,98.35,99.52,135500 JCA-B,D,20200821,25.21,25.26,25.21,25.23,5800 JCAP,D,20200821,17.2,17.25,17.19,17.22,371300 JCE,D,20200821,13.14,13.175,13.11,13.14,49700 JCI,D,20200821,40.23,40.64,39.95,40.59,7170600 JCO,D,20200821,8.14,8.19,8.13,8.15,34000 JDD,D,20200821,7.87,7.87,7.8,7.8,56700 JE,D,20200821,0.3,0.3,0.2864,0.29,2104500 JE-A,D,20200821,1.14,1.2,1,1.2,71200 JEF,D,20200821,17.44,17.51,17.23,17.28,900100 JELD,D,20200821,21.42,21.77,21.19,21.63,578400 JEMD,D,20200821,7.42,7.46,7.41,7.44,16000 JEQ,D,20200821,7.87,7.9456,7.85,7.86,56500 JFR,D,20200821,8.16,8.19,8.14,8.18,1067800 JGH,D,20200821,14.2,14.2,14.13,14.17,21100 JHAA,D,20200821,9.42,9.4696,9.42,9.45,4800 JHB,D,20200821,9.2,9.2,9.15,9.16,48800 JHG,D,20200821,20.1,20.26,20.02,20.21,896500 JHI,D,20200821,16.38,16.41,16.35,16.3818,7000 JHS,D,20200821,15.45,15.58,15.29,15.34,15300 JHX,D,20200821,22.57,22.67,22.3813,22.67,10300 JHY,D,20200821,9.54,9.57,9.5,9.51,26000 JIH,D,20200821,10.05,10.0539,9.92,9.94,26000 JIH.U,D,20200821,10.4,10.4,10.35,10.35,2100 JIH.W,D,20200821,0.99,0.99,0.98,0.98,1600 JILL,D,20200821,0.39,0.4,0.3678,0.3714,319600 JKS,D,20200821,21.45,22.19,21.25,21.52,1080100 JLL,D,20200821,94.75,97.49,94.16,96.87,386800 JLS,D,20200821,18.91,20,18.85,18.9,68300 JMIA,D,20200821,10.52,10.59,9.57,10,9057300 JMM,D,20200821,6.88,6.88,6.88,6.88,100 JMP,D,20200821,2.54,2.6094,2.54,2.55,6100 JNJ,D,20200821,151.78,153.65,150.5901,152.76,6722700 JNPR,D,20200821,23.69,23.745,23.54,23.62,3187500 JOE,D,20200821,22.08,22.51,22.08,22.46,187100 JOF,D,20200821,8.08,8.08,8.06,8.06,4600 JP,D,20200821,1.79,1.7939,1.76,1.78,16000 JPC,D,20200821,8.75,8.855,8.74,8.84,179600 JPI,D,20200821,22.48,22.75,22.48,22.72,58300 JPM,D,20200821,97.27,98.565,96.94,97.32,12228300 JPM-C,D,20200821,28.08,28.08,27.95,27.99,79800 JPM-D,D,20200821,27.55,27.57,27.4,27.46,117300 JPM-G,D,20200821,25.72,25.7294,25.61,25.61,91300 JPM-H,D,20200821,25.95,25.95,25.8089,25.865,34800 JPM-J,D,20200821,26.94,26.99,26.88,26.9,48100 JPS,D,20200821,8.96,9,8.96,9,266200 JPT,D,20200821,23.17,23.2863,23,23,5700 JQC,D,20200821,6.07,6.07,6.02,6.06,423900 JRI,D,20200821,12.29,12.3699,12.28,12.32,72600 JRO,D,20200821,8.12,8.14,8.09,8.11,97500 JRS,D,20200821,7.86,7.86,7.77,7.8,81400 JSD,D,20200821,12.13,12.13,12.02,12.11,57800 JT,D,20200821,0.62,0.6299,0.596,0.625,132500 JTA,D,20200821,8.51,8.5705,8.51,8.51,20000 JTD,D,20200821,13.41,13.47,13.35,13.42,24300 JW.A,D,20200821,32.25,32.5,31.84,32.02,266000 JW.B,D,20200821,32.44,32.44,32.44,32.44,100 JWN,D,20200821,14.88,15.0101,14.405,14.48,7531200 JWS,D,20200821,10.1,10.5,10.01,10.15,2126100 JWS.U,D,20200821,10.61,10.65,10.569,10.63,114400 JWS.W,D,20200821,1.71,1.79,1.6,1.645,312500 K,D,20200821,68.79,69.06,68.16,68.89,1682700 KAI,D,20200821,116,117.62,115.39,115.9,30600 KAMN,D,20200821,46.67,46.98,45.49,45.76,180300 KAR,D,20200821,17.46,17.6,17.125,17.24,778600 KB,D,20200821,30.98,31.0741,30.62,30.84,129900 KBH,D,20200821,36.81,38.13,36.7501,37.99,1350300 KBR,D,20200821,24.01,24.45,23.98,23.99,1171900 KCA.U,D,20200821,10.23,10.23,10.05,10.15,92600 KCAC,D,20200821,9.88,9.88,9.74,9.7926,55700 KDMN,D,20200821,4.35,4.49,4.26,4.35,2122200 KDP,D,20200821,29.2,29.2,28.85,28.93,5055600 KEN,D,20200821,19.43,19.4301,19.43,19.4301,400 KEP,D,20200821,8.35,8.387,8.29,8.31,58000 KEX,D,20200821,43.99,44.53,43.1,43.4,714000 KEY,D,20200821,11.9,12.09,11.85,11.95,10263000 KEY-I,D,20200821,30.01,30.9,29.6593,30,33300 KEY-J,D,20200821,27.09,27.14,27.0646,27.1,18900 KEY-K,D,20200821,27.92,27.95,27.81,27.85,23800 KEYS,D,20200821,105.62,106.385,95.11,95.88,9291400 KF,D,20200821,29.09,29.425,29.03,29.05,3600 KFS,D,20200821,2.75,2.75,2.61,2.69,12100 KFY,D,20200821,30.67,30.97,30.39,30.55,278400 KGC,D,20200821,8.75,8.78,8.51,8.65,10771900 KIM,D,20200821,11.54,11.61,11.32,11.43,3777700 KIM-L,D,20200821,26.04,26.04,25.71,25.8188,6200 KIM-M,D,20200821,26.19,26.19,25.79,25.8612,6600 KIO,D,20200821,13.47,13.57,13.41,13.42,56900 KKR,D,20200821,34.35,34.88,34.15,34.82,3880400 KKR-A,D,20200821,27.13,27.31,27.06,27.27,18200 KKR-B,D,20200821,27.65,27.88,27.31,27.88,8600 KL,D,20200821,53.2,53.59,52.68,53.16,1208700 KMB,D,20200821,157.38,157.62,156.14,157.3,1354500 KMF,D,20200821,4.69,4.7,4.6344,4.65,173100 KMI,D,20200821,14.07,14.13,13.88,14.11,11168500 KMPR,D,20200821,78.56,78.91,77.34,77.4,163500 KMT,D,20200821,28.8,29.31,28.14,28.45,668600 KMX,D,20200821,106.13,107.41,105.64,106.92,677400 KN,D,20200821,14.82,14.92,14.69,14.87,626700 KNL,D,20200821,12.84,12.98,12.713,12.88,341300 KNOP,D,20200821,13.08,13.085,12.92,13.03,101400 KNX,D,20200821,45.36,47.39,45.32,46.8,3709900 KO,D,20200821,47.34,47.495,46.97,47.28,14734100 KODK,D,20200821,7,8.02,6.52,6.88,26249300 KOF,D,20200821,43.41,43.41,42.87,43.12,73200 KOP,D,20200821,25,25.285,24.39,24.85,124500 KOS,D,20200821,1.57,1.58,1.46,1.51,8604000 KR,D,20200821,35.92,36.24,35.72,35.91,4945600 KRA,D,20200821,13.73,13.92,13.27,13.45,254600 KRC,D,20200821,56.74,57.07,56.27,56.92,1051200 KREF,D,20200821,17.59,17.69,17.3,17.46,158300 KRG,D,20200821,10.98,11.28,10.73,10.98,360000 KRO,D,20200821,12.4,12.5,12.18,12.26,136600 KRP,D,20200821,8.69,8.69,8.04,8.43,166800 KSM,D,20200821,11.01,11.05,10.9,10.9,39900 KSS,D,20200821,18.95,19.34,18.74,18.9,9189600 KSU,D,20200821,181.35,183.81,180.62,182.78,715500 KSU.P,D,20200821,28.7,29.4,28,29.4,1300 KT,D,20200821,9.92,9.955,9.84,9.95,407600 KTB,D,20200821,21.54,21.97,20.97,21.12,510700 KTF,D,20200821,11.26,11.29,11.15,11.16,41000 KTH,D,20200821,33.88,34,33.8242,33.95,1100 KTN,D,20200821,32.85,32.85,32.85,32.85,100 KW,D,20200821,14.11,14.34,14.07,14.26,369300 KWR,D,20200821,194.69,196.28,192.715,196.15,44800 KYN,D,20200821,5.03,5.04,4.95,5.01,605500 L,D,20200821,35.64,35.97,35.1618,35.32,860500 LAC,D,20200821,7.71,7.76,7.3301,7.68,1673300 LAD,D,20200821,258.5,263.69,257.76,261.52,173400 LADR,D,20200821,7.44,7.4767,7.26,7.31,939500 LAIX,D,20200821,2.72,2.75,2.63,2.63,6400 LAZ,D,20200821,30.88,31.02,30.61,30.9,422800 LB,D,20200821,29.83,30.01,28.9522,29.97,6340200 LBRT,D,20200821,6.68,6.75,6.4041,6.47,177800 LC,D,20200821,5.57,5.62,5.46,5.51,422600 LCI,D,20200821,5.89,5.95,5.71,5.92,384300 LCII,D,20200821,122.01,123.38,121.0416,121.87,116200 LDL,D,20200821,18.89,19.27,18.265,18.93,176400 LDOS,D,20200821,91.2,91.37,88.9432,89.17,1046800 LDP,D,20200821,23.8,23.8854,23.77,23.87,37800 LEA,D,20200821,112.65,113.82,111.97,112.08,331300 LEAF,D,20200821,6.21,6.25,5.92,6.03,186500 LEE,D,20200821,0.95,0.965,0.92,0.9298,177700 LEG,D,20200821,39.28,40.17,39.22,39.85,1380100 LEJU,D,20200821,2.63,2.8,2.45,2.47,128600 LEN,D,20200821,76.85,79.64,76.2468,79.36,3400900 LEN.B,D,20200821,60.5,63,59.98,62.93,131100 LEO,D,20200821,8.29,8.35,8.25,8.26,76800 LEVI,D,20200821,12.31,12.44,12.16,12.24,784500 LFC,D,20200821,12.11,12.185,12.085,12.13,300400 LGC,D,20200821,10.455,10.455,10.455,10.455,300 LGC.W,D,20200821,0.3636,0.44,0.3636,0.3901,52300 LGF.A,D,20200821,8.72,8.9,8.69,8.76,755000 LGF.B,D,20200821,8.14,8.27,8.11,8.17,707000 LGI,D,20200821,15.53,15.67,15.52,15.59,34700 LGV.U,D,20200821,10.16,10.16,10.1,10.1,3200 LGV.W,D,20200821,1,1.03,0.95,1.02,7800 LGVW,D,20200821,9.85,9.87,9.8,9.8,75300 LH,D,20200821,181.68,182.275,179.85,180.62,800200 LHX,D,20200821,178.28,180.3,178,178.59,1645800 LII,D,20200821,275.61,277.97,274.4,277.39,161600 LIN,D,20200821,240.44,244.93,240.24,244.3,1781100 LINX,D,20200821,6.35,6.39,6.29,6.34,139700 LITB,D,20200821,2.63,2.8,2.5,2.6,1313300 LL,D,20200821,26.51,27.7,26.301,27.52,688200 LLY,D,20200821,151.34,151.35,147.95,149.26,3111900 LMND,D,20200821,60,60.65,59.52,60.2,423900 LMT,D,20200821,387.71,390.79,386.8596,389.57,996200 LN,D,20200821,51.06,51.16,50.71,51.16,22000 LNC,D,20200821,35.7,35.89,34.77,34.92,1151100 LND,D,20200821,3.62,3.65,3.61,3.65,3100 LNN,D,20200821,101.41,101.76,100.3,101.71,38900 LOAK,D,20200821,9.85,9.86,9.85,9.8514,5300 LOMA,D,20200821,4.97,5.08,4.84,4.93,352000 LOW,D,20200821,159.09,162.08,158.465,161.72,4568800 LPG,D,20200821,8.52,8.7399,8.5,8.6,516500 LPI,D,20200821,14.7,14.7,13.85,13.92,391900 LPL,D,20200821,5.57,5.67,5.55,5.59,419300 LPX,D,20200821,32.69,33.545,32.53,33.52,1094300 LRN,D,20200821,42.62,42.96,41.28,41.75,912400 LSI,D,20200821,101.46,102.51,100.82,102.34,213700 LTC,D,20200821,36.03,36.46,35.46,36.12,220400 LTHM,D,20200821,7.43,7.51,7.22,7.3,1046700 LUB,D,20200821,1.1,1.11,1.08,1.11,12400 LUV,D,20200821,34.3,35.19,34.28,34.69,11435500 LVS,D,20200821,48.15,49.37,47.86,48.52,6626300 LW,D,20200821,62.39,62.56,61.3,61.48,672300 LXFR,D,20200821,13.93,14.02,13.81,13.92,73200 LXP,D,20200821,11.52,11.72,11.515,11.58,2316200 LXP-C,D,20200821,56.5049,56.7,56.5049,56.7,1100 LXU,D,20200821,2.1,2.27,2.02,2.1,678900 LYB,D,20200821,65.61,66.35,65.22,65.67,1111700 LYG,D,20200821,1.42,1.43,1.41,1.42,4503000 LYV,D,20200821,51.48,52.6396,51.02,51.12,1524800 LZB,D,20200821,32.78,33.155,32.15,32.47,405900 M,D,20200821,6.29,6.41,6.2,6.26,16676300 MA,D,20200821,338,338.8,335.97,337.1,2681000 MAA,D,20200821,115.25,115.4685,113.11,114.84,307900 MAA-I,D,20200821,64,64,64,64,100 MAC,D,20200821,7.6,7.625,7.4,7.43,4525700 MAIN,D,20200821,30.7,30.9027,30.33,30.55,328200 MAN,D,20200821,74.99,75.43,73.27,73.52,553000 MANU,D,20200821,14.91,14.97,14.61,14.87,109600 MAS,D,20200821,58.2,58.73,58,58.7,1094300 MATX,D,20200821,40.35,41.14,40.18,40.48,657100 MAV,D,20200821,11.14,11.1663,10.95,10.96,66100 MAXR,D,20200821,26.28,26.95,26.28,26.82,1173200 MBI,D,20200821,7.97,8.04,7.79,7.8,495700 MBT,D,20200821,9.29,9.48,9.27,9.46,2527000 MC,D,20200821,31.72,32.1,31.08,32.05,277900 MCA,D,20200821,14.92,14.92,14.77,14.8,38500 MCB,D,20200821,29.65,30.2,29.1,29.8,16800 MCC,D,20200821,14.94,15.1,14.8,15,10400 MCD,D,20200821,209.96,212.185,209.26,211.57,3484800 MCI,D,20200821,13.66,13.79,13.36,13.59,30400 MCK,D,20200821,151.47,151.97,149.645,150.97,1335800 MCN,D,20200821,6.01,6.05,6,6.04,79900 MCO,D,20200821,284.48,285.27,281.07,284.47,906800 MCR,D,20200821,8.53,8.53,8.44,8.45,54400 MCS,D,20200821,13.66,13.83,13.08,13.24,228000 MCV,D,20200821,20.34,21.07,20.14,21.0699,1600 MCX,D,20200821,23.98,24.1,23.8331,24.1,2200 MCY,D,20200821,44.72,45.06,44.35,44.55,303600 MD,D,20200821,18.8,19.11,18.34,18.46,430100 MDC,D,20200821,44.42,46.44,44.42,46.22,394100 MDLA,D,20200821,31.14,33,31.14,32.14,1830200 MDLQ,D,20200821,5.6,5.7,5.6,5.61,13400 MDLX,D,20200821,4.84,4.89,4.68,4.8,2900 MDLY,D,20200821,0.71,0.82,0.7018,0.7389,2078700 MDP,D,20200821,12.12,12.47,11.96,12.46,825200 MDT,D,20200821,99.97,100.085,98.44,98.73,6734000 MDU,D,20200821,22.42,22.55,22.05,22.42,857400 MEC,D,20200821,9.2,9.35,8.961,9.04,56100 MED,D,20200821,163.04,166.34,162.51,165.22,143400 MEG,D,20200821,25.33,26.48,25.18,26.14,122400 MEI,D,20200821,28.8,28.9,28.41,28.62,197200 MEN,D,20200821,11.51,11.5699,11.45,11.46,67700 MER-K,D,20200821,26.95,26.95,26.47,26.47,36500 MET,D,20200821,37.61,37.98,37.16,37.28,4503300 MET-A,D,20200821,24.9,24.93,24.81,24.88,20400 MET-E,D,20200821,27.74,27.89,27.74,27.86,34300 MET-F,D,20200821,26.6,26.65,26.5,26.5269,57900 MFA,D,20200821,2.67,2.75,2.65,2.67,5645400 MFA-B,D,20200821,20.75,21.08,20.52,21,26500 MFA-C,D,20200821,19.25,19.325,18.66,19.0462,39800 MFA.W,D,20200821,0.562,0.62,0.5299,0.5599,282400 MFAC,D,20200821,10.26,10.2729,10.26,10.265,10900 MFC,D,20200821,14.76,14.8,14.66,14.79,1262900 MFD,D,20200821,7.95,8.08,7.9134,7.94,54100 MFG,D,20200821,2.68,2.7,2.66,2.69,276500 MFGP,D,20200821,3.95,4,3.91,3.92,954500 MFL,D,20200821,13.61,13.66,13.525,13.55,64300 MFM,D,20200821,6.63,6.66,6.51,6.52,114700 MFO,D,20200821,23.6,23.663,23.37,23.37,11800 MFT,D,20200821,13.95,13.97,13.82,13.855,28700 MFV,D,20200821,5.28,5.29,5.24,5.28,20900 MG,D,20200821,4.52,4.64,4.37,4.63,351900 MGA,D,20200821,50.44,50.78,50.37,50.66,1097600 MGF,D,20200821,4.69,4.69,4.65,4.685,107300 MGM,D,20200821,20.98,21.7,20.9501,21.16,11687500 MGP,D,20200821,28.6,28.72,27.98,28.47,923500 MGR,D,20200821,28.23,28.43,27.76,27.96,34600 MGU,D,20200821,18.48,18.522,18.39,18.47,39700 MGY,D,20200821,6.09,6.155,5.965,5.98,898700 MH-A,D,20200821,9.75,9.97,9.7,9.96,21900 MH-C,D,20200821,9.5,9.5001,9.3,9.4,3200 MH-D,D,20200821,9.18,9.18,9.1,9.1,500 MHD,D,20200821,15.7,15.7,15.58,15.58,18000 MHE,D,20200821,13.33,13.33,13.33,13.33,200 MHF,D,20200821,7.56,7.57,7.49,7.51,42700 MHI,D,20200821,12.02,12.02,11.8,11.85,70000 MHK,D,20200821,90.04,91.3,89.64,90.32,560400 MHLA,D,20200821,20.2,20.2,19.86,20,4200 MHN,D,20200821,13.88,13.88,13.8,13.81,45700 MHNC,D,20200821,22.17,22.17,21.8771,22,8800 MHO,D,20200821,45.16,46.78,45.11,46.69,315700 MIC,D,20200821,28.25,28.5041,28,28.16,647200 MIE,D,20200821,2.05,2.07,2,2.03,93300 MIN,D,20200821,3.86,3.86,3.85,3.86,214500 MIT-A,D,20200821,15.9,15.92,15.7,15.8,21000 MIT-B,D,20200821,15.76,16,15.76,15.83,25300 MIT-C,D,20200821,16,16,15.7,15.7,17100 MITT,D,20200821,2.7,2.9499,2.7,2.81,1762800 MIXT,D,20200821,9.63,9.72,9.41,9.52,41200 MIY,D,20200821,14.27,14.3188,14.11,14.11,56100 MKC,D,20200821,203.14,203.98,202.5,203.15,357000 MKC.V,D,20200821,203,203,202.74,202.74,600 MKL,D,20200821,1068.08,1074.8,1062.525,1069.22,21500 MLI,D,20200821,29.88,30.0841,29.58,29.93,144800 MLM,D,20200821,208.72,211.32,207.95,209.66,377400 MLP,D,20200821,11.25,11.31,11.08,11.14,12000 MLR,D,20200821,30.21,31.21,30.18,31.05,92100 MMC,D,20200821,114.86,115.29,112.18,113.47,2491800 MMD,D,20200821,21.17,21.25,20.86,20.86,35600 MMI,D,20200821,26.75,27.39,26.7139,27.33,149100 MMM,D,20200821,160.93,162.69,160.74,161.71,2005500 MMP,D,20200821,40.55,41.63,39.87,40.11,1762600 MMS,D,20200821,77.43,77.56,77.05,77.19,268200 MMT,D,20200821,5.91,5.91,5.89,5.9,68700 MMU,D,20200821,12.7,12.7014,12.53,12.54,90800 MN,D,20200821,4.09,4.25,4,4.2,122900 MNK,D,20200821,1.71,1.73,1.56,1.57,4952400 MNP,D,20200821,14.72,14.7536,14.61,14.63,15200 MNR,D,20200821,14.34,14.49,14.07,14.39,332200 MNR-C,D,20200821,25.08,25.1,25,25,54800 MNRL,D,20200821,11.59,11.65,11.17,11.27,252600 MO,D,20200821,43.59,43.65,43.14,43.46,4334400 MOD,D,20200821,6.74,6.83,6.61,6.66,250900 MODN,D,20200821,39.8,40.02,39.39,39.63,216500 MOG.A,D,20200821,58.32,59.48,58.32,58.71,160300 MOG.B,D,20200821,66.3487,66.3487,66.3487,66.3487,100 MOGU,D,20200821,2.7,3.43,2.65,3.14,3973500 MOH,D,20200821,189.5,192.3,187.07,188.55,334200 MOS,D,20200821,17.69,17.72,17.4,17.49,3072800 MOV,D,20200821,9.99,10.01,9.82,10,203600 MPA,D,20200821,14.08,14.115,14.07,14.075,19300 MPC,D,20200821,35.5,35.69,34.96,35.4,6586100 MPLX,D,20200821,18.74,19,18.53,18.75,2157800 MPV,D,20200821,11.99,12,11.05,11.44,47800 MPW,D,20200821,18.78,18.875,18.2518,18.38,4348600 MPX,D,20200821,14.05,14.26,13.98,14.08,53100 MQT,D,20200821,13.14,13.16,13.03,13.045,62400 MQY,D,20200821,16.28,16.7,16.14,16.35,50000 MR,D,20200821,4.95,5.055,4.88,5.01,953300 MRC,D,20200821,5.54,5.63,5.48,5.56,495100 MRK,D,20200821,85.1,85.18,84.12,84.98,6574900 MRO,D,20200821,5.46,5.47,5.25,5.27,27861200 MS,D,20200821,50.59,51.42,50.5,51.1,6408500 MS-A,D,20200821,23.56,23.73,23.5024,23.55,65300 MS-E,D,20200821,28.95,29.08,28.905,28.99,34300 MS-F,D,20200821,28.28,28.35,28.21,28.24,23000 MS-I,D,20200821,28.35,28.5,28.315,28.33,28100 MS-K,D,20200821,28.3,28.39,28.23,28.23,20000 MS-L,D,20200821,26.41,26.48,26.25,26.26,28600 MSA,D,20200821,123.49,124.93,123.12,124.9,104000 MSB,D,20200821,19.73,19.94,19.53,19.94,57700 MSC,D,20200821,17.49,17.49,17.49,17.49,200 MSCI,D,20200821,369.12,369.495,361.43,363.69,413800 MSD,D,20200821,8.75,8.77,8.739,8.74,53700 MSGE,D,20200821,64,64.235,63.55,63.89,66800 MSGN,D,20200821,10.07,10.17,9.77,9.92,457100 MSGS,D,20200821,160.61,160.87,157.63,159,125700 MSI,D,20200821,151.15,152.04,150.3,151.92,794100 MSM,D,20200821,65.29,65.41,64.51,64.56,305100 MT,D,20200821,11.44,11.51,11.285,11.34,3202900 MTB,D,20200821,101.86,103.01,101.28,102.46,871200 MTCN,D,20200821,29.6,29.66,29.22,29.33,9000 MTD,D,20200821,961.09,961.09,946.49,959.98,112600 MTDR,D,20200821,9.64,9.745,9.005,9.05,3309900 MTG,D,20200821,8.56,8.71,8.54,8.61,3683700 MTH,D,20200821,101.21,105.325,100.4683,104.54,371000 MTL,D,20200821,1.63,1.69,1.63,1.65,42000 MTL.P,D,20200821,0.485,0.505,0.485,0.495,21700 MTN,D,20200821,210.59,218.72,210.59,217.13,332400 MTOR,D,20200821,23.89,24.23,23.89,23.99,331600 MTR,D,20200821,4.518,4.518,4.45,4.45,3400 MTRN,D,20200821,56.65,56.8,55.01,56.75,106000 MTT,D,20200821,20.44,20.54,20.42,20.54,11700 MTW,D,20200821,9.79,10.07,9.79,9.82,417500 MTX,D,20200821,50.77,51.3,49.92,50.7,98700 MTZ,D,20200821,45.2,45.67,44.98,45.18,406000 MUA,D,20200821,14.3,14.47,14.21,14.27,75300 MUC,D,20200821,14.64,14.64,14.5601,14.6,45400 MUE,D,20200821,13.01,13.01,12.92,12.97,30800 MUFG,D,20200821,4.02,4.04,4,4.02,826200 MUH,D,20200821,14.99,15.04,14.89,14.9084,19500 MUI,D,20200821,14.3,14.38,14.17,14.18,75700 MUJ,D,20200821,14.26,14.26,14.11,14.13,41700 MUR,D,20200821,14.49,14.53,13.9101,14.11,2082400 MUS,D,20200821,12.87,12.87,12.8,12.82,21300 MUSA,D,20200821,139.52,140.11,137.22,138.14,298500 MUX,D,20200821,1.25,1.27,1.2,1.21,3210800 MVC,D,20200821,7.91,7.94,7.81,7.84,44500 MVCD,D,20200821,25.2,25.2,25.17,25.185,11500 MVF,D,20200821,8.8,8.815,8.75,8.76,111800 MVO,D,20200821,2.86,2.93,2.766,2.81,54300 MVT,D,20200821,14.36,14.445,14.165,14.17,52600 MWA,D,20200821,10.73,10.89,10.69,10.77,463900 MX,D,20200821,11.71,11.78,11.57,11.72,293700 MXE,D,20200821,8.15,8.2,8.15,8.16,1100 MXF,D,20200821,10.5,10.57,10.5,10.52,22200 MXL,D,20200821,25.35,25.49,25.03,25.44,258200 MYC,D,20200821,14.64,14.64,14.41,14.41,67200 MYD,D,20200821,13.96,13.9708,13.81,13.83,157700 MYE,D,20200821,15.97,16.16,15.6,15.79,305200 MYF,D,20200821,13.69,13.69,13.5,13.52,47300 MYI,D,20200821,13.69,13.7,13.53,13.53,104100 MYJ,D,20200821,14.23,14.32,14.18,14.18,62100 MYN,D,20200821,13.23,13.26,13.16,13.19,68700 MYOV,D,20200821,18.9,18.9606,17.91,18.59,771600 MZA,D,20200821,14.98,15.3,14.97,15.3,16100 NAC,D,20200821,14.76,14.76,14.7,14.76,165800 NAD,D,20200821,14.68,14.69,14.6,14.62,262300 NAN,D,20200821,13.94,14.06,13.86,13.92,55400 NAT,D,20200821,4.27,4.38,4.27,4.32,3069300 NAV,D,20200821,32.26,32.62,32,32.26,347700 NAZ,D,20200821,14.36,14.41,14.3471,14.37,18900 NBB,D,20200821,22.58,22.91,22.4687,22.91,67100 NBHC,D,20200821,27.96,28.37,27.85,28.2,180400 NBR,D,20200821,35.51,35.82,32.73,33.4,614900 NBR-A,D,20200821,6.46,6.46,5.6,5.71,78800 NC,D,20200821,21.6,21.625,21.105,21.26,11800 NCA,D,20200821,10.51,10.65,10.4701,10.59,42700 NCB,D,20200821,15.35,15.5029,15.35,15.5029,700 NCLH,D,20200821,15.5,15.865,15.45,15.56,15940000 NCR,D,20200821,19.95,20.2,19.89,20,675600 NCV,D,20200821,4.91,4.95,4.87,4.88,531700 NCV-A,D,20200821,26.17,26.2524,26.17,26.2524,500 NCZ,D,20200821,4.35,4.37,4.33,4.33,307900 NCZ-A,D,20200821,26.03,26.1,25.96,26.1,700 NDP,D,20200821,11.76,11.935,11.7508,11.87,14500 NEA,D,20200821,14.42,14.437,14.32,14.36,361700 NEE,D,20200821,282.66,283.04,280.45,282.41,1421500 NEE-I,D,20200821,25.42,25.4999,25.32,25.33,17600 NEE-J,D,20200821,25.45,25.47,25.42,25.45,23400 NEE-K,D,20200821,26.2998,26.3379,26.26,26.2851,11400 NEE-N,D,20200821,28.28,28.41,28.1792,28.4,23700 NEE-O,D,20200821,55.7,55.85,55.69,55.81,6100 NEE-P,D,20200821,48.6671,48.76,48.5285,48.682,124900 NEM,D,20200821,66.74,66.74,65.22,65.57,5430200 NEP,D,20200821,62.1,62.56,61.6901,62.03,432000 NET,D,20200821,40.45,40.49,38.9,38.92,3271700 NEU,D,20200821,375.57,376.61,371.56,374.02,54200 NEV,D,20200821,14.93,14.93,14.81,14.85,21900 NEW,D,20200821,9.33,10.13,9.33,9.98,244500 NEWR,D,20200821,60.03,60.07,57.74,57.91,924000 NEX,D,20200821,2.67,2.67,2.42,2.48,1318300 NEXA,D,20200821,7.9,7.9,7.3,7.47,25900 NFG,D,20200821,44.61,44.8,44.23,44.4,523200 NFH,D,20200821,7.81,8.23,7.81,8.17,57700 NFH.W,D,20200821,1.64,1.83,1.64,1.78,50200 NFJ,D,20200821,12.46,12.4697,12.35,12.39,131200 NGA.U,D,20200821,9.95,9.96,9.89,9.89,84900 NGG,D,20200821,57.36,57.55,57.07,57.44,218000 NGL,D,20200821,3.99,4.07,3.94,4.02,708600 NGL-A,D,20200821,24.98,24.99,24.45,24.9,9200 NGL-B,D,20200821,14.77,15,13.55,14.16,53600 NGL-C,D,20200821,14.99,15.03,14.07,14.41,20600 NGS,D,20200821,8.71,8.71,8.15,8.57,101400 NGVC,D,20200821,14.28,14.28,13.565,13.62,138000 NGVT,D,20200821,58.13,58.6,57.2095,57.7,233900 NHA,D,20200821,9.78,9.83,9.77,9.8,22600 NHF,D,20200821,9.79,9.88,9.67,9.73,900400 NHI,D,20200821,62.38,63.01,61.66,62.63,195000 NI,D,20200821,23.08,23.08,22.59,22.72,2795000 NI-B,D,20200821,27.65,27.72,27.49,27.72,17900 NID,D,20200821,13.29,13.3258,13.25,13.29,55200 NIE,D,20200821,24.65,24.85,24.5452,24.71,44000 NIM,D,20200821,10.39,10.41,10.3625,10.39,7400 NINE,D,20200821,1.55,1.57,1.38,1.52,209800 NIO,D,20200821,13.64,14.58,13.62,14.12,70189900 NIQ,D,20200821,14.39,14.57,14.35,14.57,12900 NJR,D,20200821,31.25,31.441,30.77,31.2,364900 NJV,D,20200821,14.02,14.02,14.01,14.01,400 NKE,D,20200821,108,109.77,107.75,109.75,5563900 NKG,D,20200821,12.5,12.58,12.5,12.52,8800 NKX,D,20200821,15.57,15.57,15.42,15.44,44100 NL,D,20200821,3.55,3.6083,3.46,3.48,9800 NLS,D,20200821,12.17,12.31,11.33,11.73,2750500 NLSN,D,20200821,15.45,15.56,14.9,14.9,3679400 NLY,D,20200821,7.36,7.39,7.3,7.3,7765300 NLY-D,D,20200821,25.62,25.63,25.5,25.55,24100 NLY-F,D,20200821,23.89,23.89,23.7032,23.805,45100 NLY-G,D,20200821,22.3,22.44,22.11,22.3,26300 NLY-I,D,20200821,24.15,24.18,23.9678,24.0346,23300 NM,D,20200821,1.95,2.1,1.8901,1.92,74800 NM-G,D,20200821,2.62,2.75,2.62,2.75,400 NM-H,D,20200821,2.2,2.24,2,2.24,12700 NMCO,D,20200821,12.99,12.99,12.72,12.9,140600 NMFC,D,20200821,9.81,9.865,9.7,9.83,383100 NMFX,D,20200821,25.1,25.1,25.1,25.1,500 NMI,D,20200821,11.6,11.63,11.52,11.531,11900 NMK-C,D,20200821,105.4998,105.4998,105,105,100 NMM,D,20200821,6.24,6.2889,6,6.02,67300 NMR,D,20200821,5.07,5.09,5.06,5.07,91400 NMS,D,20200821,14.9,14.9,14.7675,14.7675,1700 NMT,D,20200821,14.53,14.53,14.478,14.478,1200 NMY,D,20200821,13.5082,13.5082,13.4,13.4,52100 NMZ,D,20200821,13.47,13.52,13.46,13.52,185200 NNA,D,20200821,5.21,5.21,5.07,5.09,129500 NNI,D,20200821,64.06,64.405,63.57,64.1,60600 NNN,D,20200821,35.2,35.55,34.46,34.98,879300 NNN-F,D,20200821,25.96,26.0941,25.79,25.79,13000 NNY,D,20200821,10.19,10.22,10.126,10.14,9500 NOA,D,20200821,7.44,7.45,7.2101,7.29,62600 NOAH,D,20200821,31.04,31.39,30.17,30.49,272300 NOC,D,20200821,337.3,339.125,336.44,337.86,440700 NOK,D,20200821,4.94,5,4.94,4.97,15015100 NOM,D,20200821,14.5,14.55,14.5,14.55,400 NOMD,D,20200821,24.72,25.02,24.61,24.87,743700 NOV,D,20200821,11.91,11.965,11.715,11.77,4178800 NOVA,D,20200821,23.35,24.55,23.07,23.76,957400 NOW,D,20200821,452.78,453.99,446.1789,449.42,2339200 NP,D,20200821,44.67,44.97,43.5,44.24,68100 NPK,D,20200821,91.83,92.51,89.52,91.63,30900 NPO,D,20200821,56.68,58.31,56.68,58.28,104800 NPTN,D,20200821,7.44,7.46,7.16,7.28,1484700 NPV,D,20200821,15.3,15.34,15.05,15.05,14600 NQP,D,20200821,13.82,13.85,13.81,13.82,19600 NR,D,20200821,2,2.015,1.9,1.97,882000 NRE-A,D,20200821,24.4,24.5,24.3585,24.5,2400 NREF,D,20200821,15.26,15.92,15.26,15.54,25300 NRG,D,20200821,34.7,34.945,34.51,34.53,1767000 NRGX,D,20200821,7.14,7.23,7.1167,7.14,121800 NRK,D,20200821,13.23,13.28,13.15,13.19,138300 NRP,D,20200821,11,11.05,10.67,11,36900 NRT,D,20200821,3.21,3.22,3.1,3.1,16500 NRUC,D,20200821,27.39,27.39,27.14,27.34,13600 NRZ,D,20200821,7.83,7.885,7.71,7.75,4550200 NRZ-A,D,20200821,23,23.08,22.97,23,16600 NRZ-B,D,20200821,21.85,21.8501,21.7647,21.825,30300 NRZ-C,D,20200821,19.8,19.902,19.65,19.72,31300 NS,D,20200821,14.02,14.02,13.41,13.72,570900 NS-A,D,20200821,19.7598,19.7598,19.3613,19.63,16400 NS-B,D,20200821,17.99,17.99,17.69,17.74,22800 NS-C,D,20200821,21.4,21.4,20.67,20.845,27500 NSA,D,20200821,33.2,33.9,32.405,33.89,454700 NSA-A,D,20200821,27.06,27.12,27.0032,27.12,3500 NSC,D,20200821,206.31,209.71,205.13,208.93,1573300 NSC.W,D,20200821,0.28,0.34,0.28,0.3,46900 NSCO,D,20200821,3.84,3.84,3.74,3.76,14900 NSL,D,20200821,4.83,4.8303,4.81,4.82,150500 NSP,D,20200821,69.1,70.02,68.31,69.65,235100 NSS,D,20200821,21.36,21.54,21.19,21.3,31100 NTB,D,20200821,25.67,26.2,25.44,25.66,117200 NTCO,D,20200821,17.8,17.82,17.47,17.57,201500 NTEST.I,D,20200821,25.04,25.04,25.04,25.04,1600 NTEST.K,D,20200821,25.01,25.01,25.01,25.01,1560 NTG,D,20200821,17.85,18.05,17.64,17.65,13400 NTP,D,20200821,8.77,9.09,8.19,8.98,101700 NTR,D,20200821,38.02,38.24,37.26,37.35,1759100 NTST,D,20200821,18.03,18.25,17.9,18.06,256000 NTZ,D,20200821,1.5,1.52,1.45,1.5,28800 NUE,D,20200821,45.44,45.44,44.47,44.69,1502900 NUM,D,20200821,14.36,14.36,14.21,14.21,75400 NUO,D,20200821,15.43,15.43,15.33,15.41,5300 NUS,D,20200821,47.36,48.13,47.15,47.56,251500 NUV,D,20200821,10.67,10.69,10.64,10.66,172200 NUW,D,20200821,16.23,16.23,16.11,16.16,16300 NVG,D,20200821,15.75,15.77,15.59,15.63,355700 NVGS,D,20200821,9.37,9.45,9.21,9.25,53600 NVO,D,20200821,66.16,66.5,65.91,66.32,512700 NVR,D,20200821,4137.78,4247.97,4117,4223.76,20800 NVRO,D,20200821,133.73,133.73,130.675,132.07,238300 NVS,D,20200821,86.23,86.47,85.86,86.4,896600 NVST,D,20200821,22.55,23.02,22.55,22.76,514800 NVT,D,20200821,19.08,19.28,19.065,19.18,1109300 NVTA,D,20200821,33.7,35.8545,33.6,35.35,4046700 NWE,D,20200821,53.37,53.69,52.68,53.44,159800 NWG,D,20200821,2.9,2.95,2.9,2.93,424800 NWHM,D,20200821,4.41,4.58,4.4025,4.52,86500 NWN,D,20200821,52.68,52.8,51.46,52.38,154900 NX,D,20200821,16.02,16.25,15.82,16.23,217000 NXC,D,20200821,16.2,16.24,16.2,16.23,1400 NXJ,D,20200821,13.93,13.95,13.89,13.91,65200 NXN,D,20200821,13.32,13.5,13.3,13.32,1900 NXP,D,20200821,16.92,16.92,16.59,16.66,72000 NXQ,D,20200821,15.38,15.405,15.22,15.22,90200 NXR,D,20200821,16.65,16.65,16.5,16.5,21900 NXRT,D,20200821,41.25,41.45,40.46,41.4,57400 NYC,D,20200821,14.39,14.5004,13.25,13.83,27800 NYC-A,D,20200821,27.8,27.83,27.19,27.83,12700 NYC-U,D,20200821,44.87,44.87,44.3475,44.3922,13100 NYCB,D,20200821,9.24,9.2856,9.06,9.1,2836800 NYT,D,20200821,44.23,44.23,43.45,43.58,1212900 NYV,D,20200821,15.125,15.15,15.111,15.1193,1800 NZF,D,20200821,15.08,15.13,15,15.02,293600 O,D,20200821,61.19,61.448,60.3645,61.12,1837500 OAC,D,20200821,10.41,10.58,10.41,10.58,32900 OAC.U,D,20200821,10.94,10.94,10.94,10.94,400 OAC.W,D,20200821,1.62,1.66,1.48,1.5242,24400 OAK-A,D,20200821,27.7,27.7,27.58,27.67,3300 OAK-B,D,20200821,27.28,27.35,27.25,27.25,5300 OC,D,20200821,66.5,68.28,66.475,68.18,921300 OCFT,D,20200821,20.39,21.83,20.39,21.57,377800 OCN,D,20200821,19.74,19.74,18.51,18.58,69200 ODC,D,20200821,35.34,35.34,34.63,35.15,8200 OEC,D,20200821,12,12.1,11.92,12.01,264900 OFC,D,20200821,24.86,25.01,24.57,24.91,310700 OFG,D,20200821,12.58,12.89,12.58,12.67,215900 OFG-A,D,20200821,25.13,25.59,25.13,25.3699,1000 OFG-B,D,20200821,24.45,24.55,24.45,24.4501,3800 OFG-D,D,20200821,24.52,24.6824,24.32,24.36,6100 OGE,D,20200821,32.07,32.13,31.72,31.98,846400 OGS,D,20200821,74.47,75.68,74.26,75.14,386100 OHI,D,20200821,30.7,30.78,30.13,30.49,1093100 OI,D,20200821,11.3,11.39,10.96,11.11,817300 OIA,D,20200821,7.45,7.4602,7.31,7.34,109000 OIB.C,D,20200821,1.41,1.48,1.39,1.47,482400 OII,D,20200821,5.3,5.35,4.945,5.02,1426800 OIS,D,20200821,4.61,4.63,4.36,4.42,718300 OKE,D,20200821,27.35,27.35,26.48,26.88,3851200 OLN,D,20200821,10.05,10.14,9.67,9.79,4255500 OLP,D,20200821,17.35,17.5,16.94,17.25,132700 OMC,D,20200821,52.78,52.975,51.9,52.55,1960500 OMF,D,20200821,28.75,29.04,28.55,28.89,438300 OMI,D,20200821,16.79,16.87,16.2801,16.83,1196500 ONDK,D,20200821,1.51,1.55,1.5,1.51,455000 ONE,D,20200821,4.46,4.76,4.3,4.4,389300 ONTO,D,20200821,32.46,32.78,32.22,32.54,225100 OOMA,D,20200821,17.13,17.13,16.6235,16.72,133300 OPP,D,20200821,14.4,14.4285,14.25,14.38,43500 OPY,D,20200821,25.69,26,24.9,25.11,86400 OR,D,20200821,11.61,11.64,11.415,11.53,468900 ORA,D,20200821,60.4,61.01,59.8666,60.69,206700 ORAN,D,20200821,11.52,11.57,11.45,11.57,1028600 ORC,D,20200821,5.2,5.24,5.08,5.09,1506800 ORCC,D,20200821,11.95,12.09,11.87,12.03,1285200 ORCL,D,20200821,55.38,55.45,54.73,55.19,9551900 ORI,D,20200821,16.13,16.23,16.01,16.04,1474300 ORN,D,20200821,3.12,3.22,2.89,2.98,521800 OSB,D,20200821,35.12,35.4,34.87,35.36,290000 OSG,D,20200821,2.18,2.24,2.16,2.23,278000 OSH,D,20200821,42.73,44.83,42.1,44.39,377100 OSK,D,20200821,77.55,78.42,77.5,77.62,362400 OTIS,D,20200821,63.03,63.74,62.59,63.63,2649400 OUT,D,20200821,15.31,15.53,15.04,15.16,1444000 OVV,D,20200821,11.33,11.43,10.86,11.01,3815900 OXM,D,20200821,44.84,45.93,44.59,45.84,138100 OXY,D,20200821,13.39,13.42,12.93,13.16,22665900 OXY.W,D,20200821,3.1,3.1,2.84,2.95,1254900 PAA,D,20200821,7.43,7.44,7.2,7.28,2880900 PAC,D,20200821,76.39,77.33,76.39,76.65,97800 PAC.W,D,20200821,1.89,1.89,1.89,1.89,3600 PACD,D,20200821,0.2598,0.2798,0.2409,0.2699,7666000 PACK,D,20200821,8.65,8.79,8.6,8.66,64900 PAG,D,20200821,47.42,48.47,47.1109,48.03,362600 PAGP,D,20200821,7.68,7.72,7.355,7.51,2273300 PAGS,D,20200821,41.98,43.13,41.98,43.09,1328000 PAI,D,20200821,15.7,15.708,15.4,15.41,9800 PAM,D,20200821,10.91,11.4427,10.8401,10.99,359300 PAN.U,D,20200821,11.8,11.8,11.02,11.32,2000 PANW,D,20200821,273.62,275.03,268.465,269.33,1446300 PAR,D,20200821,38.38,39.095,37.99,38.67,131700 PARR,D,20200821,8.5,8.65,8.2,8.61,372800 PAYC,D,20200821,292.69,292.69,286.44,287.21,278100 PB,D,20200821,54.39,54.9,53.65,54.35,376700 PBA,D,20200821,26.48,26.54,26.2,26.26,1197300 PBB,D,20200821,25.39,25.47,25.2847,25.4,2200 PBC,D,20200821,25.78,25.94,25.55,25.75,5200 PBF,D,20200821,8.69,8.89,8.55,8.65,3211400 PBFX,D,20200821,10.17,10.27,9.9474,10,231300 PBH,D,20200821,37.22,37.56,36.92,37.21,349100 PBI,D,20200821,5.87,5.9913,5.815,5.9,1682800 PBI-B,D,20200821,18.59,18.59,18.2,18.46,23400 PBR,D,20200821,8.29,8.3,8.14,8.25,11050000 PBR.A,D,20200821,8.1,8.1,7.95,8.06,1838000 PBT,D,20200821,2.9,3.03,2.9,2.93,120700 PBY,D,20200821,25.199,25.3,25,25.093,11000 PCF,D,20200821,8.01,8.09,8,8.02,36800 PCG,D,20200821,8.93,9.1,8.78,9.08,16442900 PCGU,D,20200821,95.62,96.56,94.5,96.56,7000 PCI,D,20200821,19.01,19.1,18.945,19.07,393500 PCK,D,20200821,9.46,9.47,9.23,9.23,41400 PCM,D,20200821,9.67,9.74,9.42,9.74,35300 PCN,D,20200821,15.82,15.8499,15.63,15.66,45600 PCP.W,D,20200821,1.31,1.5499,1.3098,1.49,41300 PCPL,D,20200821,10.05,10.1,10.05,10.1,4000 PCQ,D,20200821,17.86,17.86,17.675,17.68,13400 PD,D,20200821,29.63,30.36,28.85,29.04,1257500 PDI,D,20200821,24.69,24.969,24.69,24.91,148900 PDM,D,20200821,15.6,15.74,15.29,15.51,591600 PDS,D,20200821,0.7643,0.7643,0.7123,0.7457,555100 PDT,D,20200821,13.37,13.3805,13.13,13.19,127600 PE,D,20200821,11.27,11.36,10.725,10.78,8027000 PEAK,D,20200821,27.6,27.72,26.97,27.45,2610900 PEB,D,20200821,11.89,12.0379,11.675,11.95,2006800 PEB-C,D,20200821,22.85,22.85,22.69,22.77,500 PEB-D,D,20200821,21.5,21.74,21.5,21.74,6300 PEB-E,D,20200821,21.49,21.55,21.47,21.55,14400 PEB-F,D,20200821,21.33,21.57,21.28,21.57,1500 PEG,D,20200821,54.06,54.06,52.81,53.28,2082200 PEI,D,20200821,1.07,1.105,1.06,1.08,1201200 PEI-B,D,20200821,6.2,6.2,5.9,5.9,5700 PEI-C,D,20200821,4.79,5.09,4.58,5.05,40800 PEI-D,D,20200821,5.22,5.45,5,5.21,27300 PEN,D,20200821,229.83,233.1675,228.72,232.67,243400 PEO,D,20200821,11.49,11.62,11.44,11.52,27000 PER,D,20200821,0.3775,0.38,0.365,0.3699,388900 PFD,D,20200821,16.01,16.24,16,16.24,18300 PFE,D,20200821,38.91,39,38.57,38.88,24162300 PFGC,D,20200821,33.53,33.85,32.655,32.84,1348300 PFL,D,20200821,10.19,10.2,10.13,10.17,74600 PFN,D,20200821,9.1,9.115,9.07,9.11,120900 PFO,D,20200821,11.95,12.283,11.95,12.1,26000 PFS,D,20200821,13.07,13.21,12.81,12.93,363500 PFSI,D,20200821,47.8,49.17,47.8,48.79,829500 PG,D,20200821,136.6,138.101,135.91,137.44,5706600 PGP,D,20200821,8.45,8.45,8.3,8.39,40100 PGR,D,20200821,91.22,91.9941,90.81,91.82,2085500 PGRE,D,20200821,7.12,7.29,7.11,7.25,2415600 PGTI,D,20200821,18.18,18.75,18.08,18.74,385800 PGZ,D,20200821,11.8,11.8,11.7,11.74,21400 PH,D,20200821,204.76,207.83,204.63,206.32,893500 PHD,D,20200821,9.73,9.76,9.72,9.74,124800 PHG,D,20200821,49.76,50.14,49.73,50.14,462000 PHI,D,20200821,28.04,28.62,27.77,28.43,42700 PHK,D,20200821,5.29,5.29,5.25,5.26,384000 PHM,D,20200821,46.37,47.64,46.18,47.48,2006600 PHR,D,20200821,30.38,30.68,30.16,30.44,85500 PHT,D,20200821,8.12,8.12,8.05,8.09,63300 PHX,D,20200821,2.13,2.14,2.06,2.1,55000 PIC,D,20200821,10.01,10.05,10.01,10.05,133700 PIC.W,D,20200821,0.8746,0.92,0.84,0.8534,6000 PII,D,20200821,101.35,102.34,100.41,100.83,708500 PIM,D,20200821,4.2,4.2,4.12,4.14,110800 PINE,D,20200821,14.45,14.506,13.45,14.4,120800 PING,D,20200821,33.86,34.29,32.82,33.13,964500 PINS,D,20200821,34.55,34.75,33.58,34.19,16864600 PIPR,D,20200821,74.7,75.78,74.06,75.5,71000 PJH,D,20200821,25.36,25.38,25.36,25.3698,26600 PJT,D,20200821,58.44,59.57,58.295,59.46,170300 PK,D,20200821,8.87,8.9787,8.725,8.78,5405500 PKE,D,20200821,11,11.02,10.68,10.92,422100 PKG,D,20200821,96.72,97.35,95.5511,95.96,422100 PKI,D,20200821,116.78,117.34,116.61,116.9,811200 PKO,D,20200821,24.12,24.15,23.86,24.05,145200 PKX,D,20200821,41.3,41.52,40.91,41.28,160500 PLAN,D,20200821,46.3,49.29,46,48.91,2996000 PLD,D,20200821,103.54,103.6196,101.85,103.04,1411000 PLNT,D,20200821,54.45,56.66,54.45,56.41,1579800 PLOW,D,20200821,38.46,38.71,37.93,38.15,59100 PLT,D,20200821,16.55,16.68,16.15,16.27,367000 PLYM,D,20200821,12.84,12.88,12.5,12.73,340600 PM,D,20200821,78.31,78.59,77.39,78.06,2790300 PMF,D,20200821,13.95,14.0052,13.76,13.77,89000 PML,D,20200821,14.06,14.08,13.76,13.83,195500 PMM,D,20200821,7.84,7.84,7.7785,7.78,50200 PMO,D,20200821,13.48,13.5,13.35,13.39,44900 PMT,D,20200821,17.32,17.446,17.07,17.31,749100 PMT-A,D,20200821,25,25.12,25,25,3100 PMT-B,D,20200821,24.76,24.8,24.69,24.69,6200 PMX,D,20200821,11.77,11.8188,11.6,11.73,76800 PNC,D,20200821,105.8,106.99,105.5,106.45,2208300 PNC-P,D,20200821,26.63,26.69,26.6258,26.67,87700 PNC-Q,D,20200821,25,25.02,25,25.02,80300 PNF,D,20200821,11.93,11.93,11.74,11.81,9800 PNI,D,20200821,10.82,10.87,10.75,10.76,17800 PNM,D,20200821,43.31,43.87,43.15,43.85,348400 PNR,D,20200821,46,46.32,45.75,46.02,841400 PNW,D,20200821,75.06,75.15,73.75,74.26,727500 POR,D,20200821,41.24,41.49,40.785,41.41,573600 POST,D,20200821,85.39,85.6557,84.28,85.25,528700 PPG,D,20200821,117.98,118.66,117.3016,118.23,940800 PPL,D,20200821,28.07,28.31,27.89,28.04,3869300 PPR,D,20200821,4.42,4.44,4.42,4.42,230500 PPT,D,20200821,4.64,4.66,4.6245,4.64,239700 PPX,D,20200821,25.48,25.48,25.44,25.45,20600 PQG,D,20200821,11.94,11.99,11.83,11.9,147700 PRA,D,20200821,14.7,15.1,14.62,14.67,1058900 PRE-F,D,20200821,25.435,25.7,25.2567,25.7,6500 PRE-G,D,20200821,25.71,25.83,25.71,25.79,6400 PRE-H,D,20200821,25.79,25.83,25.78,25.82,23300 PRE-I,D,20200821,25.6,25.62,25.54,25.61,2700 PRGO,D,20200821,52.98,53.02,51.79,52.4,702700 PRH,D,20200821,25.4,25.4,25.35,25.35,24700 PRI,D,20200821,128.34,129.41,125.85,126.15,160600 PRI-A,D,20200821,23.92,23.95,23.4834,23.94,2800 PRI-B,D,20200821,24.164,24.164,24.164,24.164,100 PRI-C,D,20200821,24.64,24.6498,24.526,24.526,300 PRI-E,D,20200821,23.85,24,23.7324,23.7418,2100 PRI-F,D,20200821,23.51,23.52,22.96,23.52,1200 PRLB,D,20200821,128.73,131.985,127.6,130.98,156900 PRMW,D,20200821,14.28,14.397,14.14,14.2,1058600 PRO,D,20200821,40.69,40.98,39.24,40.14,174500 PROS,D,20200821,9.26,9.465,9,9.08,163200 PRP.U,D,20200821,10,10.02,10,10,99200 PRS,D,20200821,27.5,27.59,27.37,27.37,45500 PRSP,D,20200821,20.59,20.78,20.265,20.31,603900 PRT,D,20200821,2.18,2.18,2.16,2.165,8000 PRTY,D,20200821,2.2,2.22,2,2,5011300 PRU,D,20200821,68.04,68.65,67.2,67.41,1697500 PSA,D,20200821,204.35,206.71,202.96,206.55,752600 PSA-B,D,20200821,25.68,25.68,25.63,25.67,14700 PSA-C,D,20200821,25.85,25.8599,25.78,25.82,3900 PSA-D,D,20200821,25.91,25.97,25.88,25.91,6400 PSA-E,D,20200821,25.94,25.94,25.753,25.9198,18800 PSA-F,D,20200821,26.88,26.95,26.81,26.8451,8600 PSA-G,D,20200821,27.24,27.24,27.12,27.21,6100 PSA-H,D,20200821,28.67,28.67,28.4948,28.57,18000 PSA-I,D,20200821,27.64,27.65,27.57,27.57,8200 PSA-J,D,20200821,27.58,27.58,27.39,27.53,6900 PSA-K,D,20200821,27.4,27.49,27.4,27.42,7200 PSA-L,D,20200821,27.43,27.43,27.27,27.34,34900 PSA-M,D,20200821,26.1,26.19,26.02,26.18,88900 PSA-W,D,20200821,25.3,25.31,25.3,25.3,115300 PSA-X,D,20200821,25.3,25.32,25.3,25.3,62900 PSB,D,20200821,129.54,130.42,127.565,128.93,126200 PSB-W,D,20200821,25.9745,26.0599,25.95,25.99,13300 PSB-X,D,20200821,26.58,26.58,26.3315,26.4389,3600 PSB-Y,D,20200821,26.38,26.4969,26.38,26.45,3400 PSB-Z,D,20200821,26.54,26.56,26.46,26.46,19700 PSF,D,20200821,26.41,27.35,26.41,27.35,12000 PSN,D,20200821,33.41,33.71,32.66,32.8,504500 PSO,D,20200821,7.45,7.6,7.44,7.6,299900 PST.U,D,20200821,21.52,21.52,21.28,21.32,755000 PSTG,D,20200821,16.45,16.69,16.105,16.43,3566600 PSTL,D,20200821,15.57,15.59,14.963,15.07,22500 PSV,D,20200821,0.4,0.4239,0.3969,0.416,217700 PSX,D,20200821,61,61.78,60.57,60.97,3125200 PSXP,D,20200821,26.34,26.41,25.59,26.36,746500 PTR,D,20200821,34.67,34.74,34.54,34.72,57000 PTY,D,20200821,16.01,16.05,15.95,15.98,234600 PUK,D,20200821,31.58,31.84,31.55,31.69,104700 PUK-A,D,20200821,27.85,28,27.76,28,7900 PUK.P,D,20200821,27.2,27.34,27,27.34,4800 PUMP,D,20200821,5.91,5.945,5.57,5.69,1190900 PVG,D,20200821,11.89,11.96,11.705,11.87,1084000 PVH,D,20200821,50.27,50.7,49.6,50.13,616200 PVL,D,20200821,0.96,0.998,0.96,0.985,23600 PWR,D,20200821,49.68,50.25,49.455,49.58,879800 PXD,D,20200821,102.58,103.7,101.98,102.11,1360200 PYN,D,20200821,9.15,9.2,9.14,9.14,5400 PYS,D,20200821,14.3,14.3,14.2701,14.2701,400 PYT,D,20200821,22.61,22.61,22.61,22.61,500 PZC,D,20200821,10.9,10.9,10.45,10.58,141100 PZN,D,20200821,5.1,5.14,4.97,5.07,32100 QD,D,20200821,1.69,1.75,1.63,1.69,1855400 QEP,D,20200821,1.25,1.28,1.2,1.21,4594900 QGEN,D,20200821,51.36,52.44,51.25,52.37,1766700 QSR,D,20200821,54.46,54.655,53.76,53.8,2430700 QTS,D,20200821,67.86,67.9707,66.975,67.83,794800 QTS-A,D,20200821,27.575,27.8,27.575,27.71,75400 QTS-B,D,20200821,150.97,152.01,150.55,152.01,1500 QTWO,D,20200821,98.05,98.57,97.25,97.63,416500 QUAD,D,20200821,3.47,3.475,3.36,3.44,134500 QUOT,D,20200821,8.78,9.21,8.74,9.05,750900 QVCC,D,20200821,24.25,24.3,23.94,24.21,57600 QVCD,D,20200821,25,25.01,24.73,24.94,22500 R,D,20200821,38.79,39.8,38.3601,39.37,873700 RA,D,20200821,17.09,17.18,16.94,16.94,192000 RACE,D,20200821,191.62,194.62,191.54,193.81,127100 RAD,D,20200821,13.84,14.077,13.68,13.75,2948000 RAMP,D,20200821,51.45,51.94,50.44,50.76,271400 RBA,D,20200821,62.6,63.62,61.7171,63.07,426100 RBA.U,D,20200821,10.1,10.1,10.03,10.07,784200 RBC,D,20200821,95.7,97.02,95.5992,96.63,167800 RC,D,20200821,9.46,9.56,9.325,9.44,249700 RCA,D,20200821,23.6,23.69,23.55,23.6,7200 RCB,D,20200821,22.925,22.925,22,22.4514,11300 RCI,D,20200821,41.97,42.62,41.76,42.43,306800 RCL,D,20200821,61.51,63.03,61.29,61.53,5980600 RCP,D,20200821,24.95,25,24.95,25,9300 RCS,D,20200821,6.46,6.4765,6.41,6.47,225400 RCUS,D,20200821,24.64,24.8,24.16,24.58,1080300 RDN,D,20200821,14.53,14.96,14.495,14.75,1498500 RDS.A,D,20200821,29.58,29.71,29.45,29.63,4673100 RDS.B,D,20200821,28.13,28.17,27.92,28.02,3084900 RDY,D,20200821,59.88,60.21,59.43,60.04,70100 RE,D,20200821,216.26,217.275,213.21,213.81,388100 RELX,D,20200821,22.57,22.735,22.54,22.73,519600 RENN,D,20200821,2.14,2.18,2.1377,2.15,12700 RES,D,20200821,3.2,3.25,2.99,3.03,926900 RESI,D,20200821,9.67,9.75,9.53,9.66,190500 REV,D,20200821,6.7,6.8291,6.47,6.67,214900 REVG,D,20200821,7.55,8.25,7.5049,8.18,838300 REX,D,20200821,76.83,78.52,73.53,74.01,54300 REX-A,D,20200821,25.56,25.86,25.56,25.86,32400 REX-B,D,20200821,25.73,25.73,25.73,25.73,100 REX-C,D,20200821,26.4,26.4,26.4,26.4,100 REXR,D,20200821,47.24,47.45,46.41,47.13,1837500 REZI,D,20200821,13.49,13.805,13.3004,13.62,528700 RF,D,20200821,11.03,11.15,10.9,10.97,5334400 RF-A,D,20200821,25.76,25.88,25.73,25.77,8900 RF-B,D,20200821,27.6,27.71,27.52,27.52,25800 RF-C,D,20200821,27.94,28.09,27.84,28.03,8900 RFI,D,20200821,12.37,12.45,12.29,12.42,65000 RFL,D,20200821,16.53,17.21,16.5,16.5,11600 RFM,D,20200821,20.74,20.74,20.46,20.575,50200 RFP,D,20200821,4.36,4.527,4.15,4.25,981600 RGA,D,20200821,91.65,92.35,90.27,90.36,334000 RGR,D,20200821,74.31,74.65,72.2307,72.71,491700 RGS,D,20200821,8.77,8.85,8.46,8.53,253300 RGT,D,20200821,12.91,12.94,12.81,12.89,33700 RH,D,20200821,323.15,327.87,316.87,321.11,382900 RHI,D,20200821,56.12,56.12,55.175,55.35,559500 RHP,D,20200821,36.15,36.255,34.4194,35.1,678500 RIG,D,20200821,1.53,1.57,1.08,1.14,103683500 RIO,D,20200821,61.06,61.65,60.96,61.53,1639500 RIV,D,20200821,14.8602,14.8973,14.56,14.59,70600 RJF,D,20200821,73.75,74.41,73.374,73.7,312100 RKT,D,20200821,24.73,27.2,24.42,25.89,39128700 RL,D,20200821,67.44,67.79,66.26,67.05,765000 RLGY,D,20200821,11.19,11.28,10.86,11.15,3119600 RLH,D,20200821,2.38,2.38,2.31,2.32,29200 RLI,D,20200821,91.72,93.355,91.455,93.24,575200 RLJ,D,20200821,9.14,9.26,8.69,8.78,1327300 RLJ-A,D,20200821,24.37,24.37,23.96,24.09,16300 RM,D,20200821,17.82,18.26,17.81,17.94,62800 RMAX,D,20200821,36.79,37.39,35.45,35.78,80200 RMD,D,20200821,180.89,180.91,177.675,179.37,608600 RMED,D,20200821,0.3151,0.35,0.301,0.348,10160000 RMG,D,20200821,10.18,10.2,10.1511,10.2,1400 RMG.W,D,20200821,1.12,1.12,1.06,1.0653,28300 RMI,D,20200821,21.5816,21.605,21.31,21.3999,6800 RMM,D,20200821,17.43,17.5294,17.27,17.33,103100 RMP.P,D,20200821,24.9999,25,24.9999,25,700 RMT,D,20200821,8.11,8.14,8.06,8.09,63200 RNG,D,20200821,290.38,297.53,287.73,291.57,1020700 RNGR,D,20200821,3.09,3.1297,2.92,3.03,2500 RNP,D,20200821,19.84,19.85,19.69,19.71,71700 RNR,D,20200821,173.8,175.3,172.265,172.61,259700 RNR-E,D,20200821,25.63,25.659,25.47,25.52,24000 RNR-F,D,20200821,27.47,27.5,27.42,27.45,13600 ROG,D,20200821,117.35,117.94,115.96,116.14,87800 ROK,D,20200821,227.11,229.175,226.425,228.52,380800 ROL,D,20200821,54.89,55.14,54.59,54.94,888100 ROP,D,20200821,434.53,434.9,429.25,431.99,640800 RPAI,D,20200821,6.32,6.38,6.15,6.2,1384000 RPL.W,D,20200821,0.798,0.8,0.798,0.8,700 RPLA,D,20200821,10.17,10.17,10.15,10.15,181300 RPM,D,20200821,84.62,85.76,84.36,85.72,743000 RPT,D,20200821,5.91,5.98,5.79,5.82,402600 RPT-D,D,20200821,37.16,37.28,36.9,37.07,14100 RQI,D,20200821,11.08,11.1618,10.87,10.92,766900 RRC,D,20200821,8.15,8.25,7.89,7.97,6230900 RRD,D,20200821,1.3,1.32,1.26,1.3,429300 RS,D,20200821,104.37,105.0183,103.22,103.49,546400 RSF,D,20200821,14.78,14.97,14.78,14.7801,3500 RSG,D,20200821,89.19,89.87,88.76,89.81,871800 RST,D,20200821,29.73,31.24,28.62,29.19,1212000 RTX,D,20200821,60.67,61.28,60.23,60.27,7067300 RVI,D,20200821,13.23,13.26,12.75,12.88,61700 RVLV,D,20200821,20.34,20.51,19.05,19.59,2114400 RVT,D,20200821,13.5,13.5,13.39,13.42,163600 RWT,D,20200821,7.02,7.1,6.83,6.83,1627300 RXN,D,20200821,28.96,29.24,28.87,28.99,836500 RY,D,20200821,73.83,74.34,73.65,74.31,321600 RY-T,D,20200821,27.5,27.9349,27.25,27.88,6700 RYAM,D,20200821,2.98,3.11,2.89,2.95,539800 RYB,D,20200821,2.95,3.18,2.95,3.09,44900 RYI,D,20200821,5.96,6.04,5.42,5.47,165900 RYN,D,20200821,29.45,29.64,28.89,29.05,1641600 RZA,D,20200821,26.93,27.01,26.85,26.98,31100 RZB,D,20200821,27.37,27.395,27.18,27.342,17800 SA,D,20200821,18.35,18.61,18.22,18.55,304200 SAF,D,20200821,24.81,24.9,24.8,24.81,3000 SAFE,D,20200821,51.44,51.61,50.2,51.45,123400 SAH,D,20200821,43.44,44.06,42.01,43.06,424200 SAIC,D,20200821,84.14,84.76,82.61,82.8,387700 SAIL,D,20200821,38.474,38.9644,38,38.66,1221300 SAK,D,20200821,25.38,25.44,25.34,25.4,6100 SALT,D,20200821,14.57,14.65,14.21,14.45,112100 SAM,D,20200821,857,883.25,857,883.25,131000 SAN,D,20200821,2.12,2.15,2.11,2.15,7634100 SAN-B,D,20200821,22.93,23.23,22.873,23.14,8300 SAND,D,20200821,8.86,8.94,8.72,8.8,1208600 SAP,D,20200821,159.21,160.53,159.13,160.31,390300 SAR,D,20200821,17.42,17.51,17.21,17.21,47100 SAVE,D,20200821,17.15,17.42,16.85,16.98,5628100 SB,D,20200821,1.17,1.17,1.14,1.15,88200 SB-C,D,20200821,19.49,19.49,19.49,19.49,100 SB-D,D,20200821,19.3,19.3,19.3,19.3,300 SBBA,D,20200821,23.5946,23.5946,23.5946,23.5946,300 SBE,D,20200821,10.21,10.21,10.16,10.2,130500 SBE.U,D,20200821,10.5,10.5,10.5,10.5,500 SBE.W,D,20200821,1.09,1.18,1.08,1.18,62800 SBH,D,20200821,11.86,12,11.65,11.86,803900 SBI,D,20200821,9.02,9.05,9.02,9.05,368200 SBOW,D,20200821,4.64,4.64,4.27,4.43,213300 SBR,D,20200821,31.74,31.74,30.315,30.679,23100 SBS,D,20200821,9.21,9.24,8.98,9.23,1510300 SBSW,D,20200821,11.48,11.744,11.3401,11.6,1897600 SC,D,20200821,17.06,17.26,16.96,17.1,368800 SCA,D,20200821,24.85,24.85,24.79,24.8,14500 SCCO,D,20200821,45.92,46.24,45.72,45.99,461600 SCD,D,20200821,10.85,10.9399,10.8406,10.85,49600 SCE-G,D,20200821,24.62,24.81,24.41,24.53,33700 SCE-H,D,20200821,23,23.055,22.88,22.99,11200 SCE-J,D,20200821,23,23.19,22.8527,23.19,7500 SCE-K,D,20200821,23.2076,23.2799,23,23.25,10700 SCE-L,D,20200821,23.8,23.81,23.58,23.7,17200 SCH-C,D,20200821,25.56,25.56,25.53,25.5499,46100 SCH-D,D,20200821,26.3,26.49,26.28,26.414,47800 SCHW,D,20200821,34.55,34.89,34.23,34.45,5804400 SCI,D,20200821,45.68,46.12,45.62,45.91,591200 SCL,D,20200821,115.01,115.01,113.26,114.33,189600 SCM,D,20200821,8.29,8.32,7.85,8.12,169100 SCPE,D,20200821,10.03,10.06,10.02,10.03,65400 SCS,D,20200821,10.85,11.05,10.71,10.75,465300 SCU,D,20200821,13.06,13.32,12.77,12.86,70700 SCV.U,D,20200821,10.54,10.54,10.54,10.54,100 SCV.W,D,20200821,1.09,1.14,1.05,1.0798,3500 SCVX,D,20200821,9.95,9.95,9.89,9.89,300 SCX,D,20200821,3.36,3.3647,3.28,3.35,14500 SD,D,20200821,1.72,1.72,1.55,1.58,321800 SE,D,20200821,153.28,154.28,145.9,147.42,3934000 SEAS,D,20200821,19.2,20.05,18.79,18.87,1626200 SEE,D,20200821,41.09,41.25,40.64,40.87,794100 SEM,D,20200821,19.45,19.57,19.06,19.15,375400 SERV,D,20200821,39.81,40.03,39.64,39.72,838800 SF,D,20200821,49.47,50.36,49.38,50.36,371100 SF-A,D,20200821,26.45,26.45,26.3832,26.43,2800 SF-B,D,20200821,27.31,27.48,27.3019,27.32,2300 SF-C,D,20200821,27,27.1209,26.87,26.9,16000 SFB,D,20200821,26.65,26.74,26.65,26.74,2700 SFE,D,20200821,6.11,6.4,6.05,6.32,84600 SFL,D,20200821,8.97,9,8.83,8.87,569200 SFT.W,D,20200821,1.1,1.1,1.095,1.095,26600 SFTW,D,20200821,9.89,9.97,9.89,9.93,1400 SFUN,D,20200821,11.05,12,11.0303,11.485,25000 SGU,D,20200821,9.6,9.64,9.48,9.5,69200 SHAK,D,20200821,55.44,58.5,55.44,58.34,2052100 SHG,D,20200821,25.87,26.11,25.68,25.73,86600 SHI,D,20200821,22.38,22.47,22.26,22.41,22800 SHL.U,D,20200821,32.37,36.9999,32.37,35.92,9500 SHL.W,D,20200821,11,12.25,11,12.2099,992700 SHLL,D,20200821,29,31.36,28,29.91,7446400 SHLX,D,20200821,11.18,11.18,10.99,11.12,840700 SHO,D,20200821,7.84,7.925,7.68,7.75,2365600 SHO-E,D,20200821,24.2325,24.2375,24.23,24.23,50700 SHO-F,D,20200821,24.49,24.49,24.0098,24.0098,75300 SHOP,D,20200821,1036.02,1046.98,1015,1021.12,1287300 SHW,D,20200821,667.87,677.94,664.5,675.82,356200 SI,D,20200821,14.94,14.96,14.29,14.78,128300 SID,D,20200821,2.58,2.58,2.5,2.54,879100 SIG,D,20200821,13.53,14.06,13.524,13.77,773600 SII,D,20200821,40.6,40.61,39.01,40.61,68500 SIT-A,D,20200821,24.865,25.13,24.8,25.0375,56100 SIT-K,D,20200821,24.6,25,24.6,24.84,3800 SITC,D,20200821,7.41,7.56,7.265,7.39,771300 SITE,D,20200821,121.3,124.9803,121.235,123.77,265300 SIX,D,20200821,19.33,19.9,19.085,19.14,1351800 SJI,D,20200821,23.35,23.5,23.03,23.38,792100 SJIJ,D,20200821,25.98,26,25.9504,25.985,3300 SJIU,D,20200821,39.54,39.95,39.5,39.8,13400 SJM,D,20200821,111.92,112.5,110.66,112.09,905000 SJR,D,20200821,19,19.2,18.87,19.15,290800 SJT,D,20200821,2.72,2.7257,2.495,2.5599,152900 SJW,D,20200821,64.09,64.495,63.16,63.83,68500 SKM,D,20200821,21.8,22.01,21.77,21.95,212600 SKT,D,20200821,5.82,5.92,5.69,5.78,2534500 SKX,D,20200821,29.4,29.87,28.88,28.88,1019300 SKY,D,20200821,29.94,30.67,29.88,30.58,278800 SLB,D,20200821,18.55,18.7,18.37,18.58,8913800 SLCA,D,20200821,4.05,4.12,3.88,4.04,1557000 SLF,D,20200821,42.14,42.7,41.94,42.68,315400 SLG,D,20200821,47.36,47.94,46.545,47.17,918100 SLG-I,D,20200821,25.74,25.91,25.65,25.91,3400 SLQT,D,20200821,20.15,20.2667,19.31,19.78,1204800 SM,D,20200821,2.58,2.61,2.38,2.42,4766600 SMAR,D,20200821,48.1,48.87,47.77,48.29,1432500 SMFG,D,20200821,5.66,5.69,5.65,5.66,567000 SMG,D,20200821,170,171.02,168.04,170.77,275200 SMHI,D,20200821,2.86,2.95,2.73,2.79,130800 SMLP,D,20200821,0.8463,0.8595,0.8208,0.8595,347000 SMM,D,20200821,4.24,4.24,4.11,4.18,35100 SMP,D,20200821,45.33,45.59,44.62,44.73,191000 SNA,D,20200821,148.98,149.62,147.17,147.9,273200 SNAP,D,20200821,21.9,21.9916,21.55,21.6,10525400 SNDR,D,20200821,26.46,27.34,26.401,27.25,491100 SNE,D,20200821,78.5,78.93,78.2,78.75,1337100 SNN,D,20200821,39.17,39.475,39.02,39.41,258800 SNP,D,20200821,45.28,45.33,45.01,45.15,101700 SNR,D,20200821,4.37,4.51,4.32,4.47,424400 SNV,D,20200821,20.63,21.09,20.62,20.78,845900 SNV-D,D,20200821,25.73,25.7399,25.55,25.55,4000 SNV-E,D,20200821,25.55,25.79,25.32,25.5,99500 SNX,D,20200821,123.06,125.02,122.81,124.21,205900 SO,D,20200821,52.46,52.55,51.8633,52.37,3536800 SOA.U,D,20200821,10.09,10.2,10.08,10.1,52500 SOA.W,D,20200821,0.825,0.828,0.76,0.8,348900 SOAC,D,20200821,9.81,9.83,9.74,9.75,866500 SOGO,D,20200821,8.58,8.63,8.58,8.59,579600 SOI,D,20200821,7.57,7.62,7.4,7.51,257100 SOJA,D,20200821,25.56,25.57,25.49,25.52,19400 SOJB,D,20200821,26.15,26.24,26.09,26.13,17500 SOJC,D,20200821,27.15,27.2999,27.119,27.24,6400 SOJD,D,20200821,26.71,26.77,26.61,26.69,42600 SOL,D,20200821,1.9,2.05,1.8945,1.98,485000 SOLN,D,20200821,45.22,45.32,45,45.25,10000 SON,D,20200821,52.97,53.17,52.57,53.11,360600 SOR,D,20200821,36.62,36.82,36.56,36.595,7500 SOS,D,20200821,1.86,1.88,1.69,1.83,38100 SPA.U,D,20200821,12.9,13.375,12.9,13.04,2700 SPA.W,D,20200821,3.15,3.28,3.13,3.225,286300 SPAQ,D,20200821,12.17,12.36,12.16,12.25,2302500 SPB,D,20200821,57.95,58.54,56.96,58,273800 SPCE,D,20200821,17.25,17.6,16.77,16.87,8947400 SPE,D,20200821,12.4,12.53,12.4,12.44,14400 SPG,D,20200821,64.8,65.54,63.9,64.52,3014000 SPG-J,D,20200821,67.8,68.07,65.61,67.87,1800 SPGI,D,20200821,361.79,363.365,358.35,362.01,722400 SPH,D,20200821,13.17,13.23,12.81,12.85,205200 SPL-A,D,20200821,17.5,17.6,17.33,17.55,17400 SPLP,D,20200821,7.17,7.7399,7.1301,7.22,20200 SPN,D,20200821,1.08,1.08,1,1.08,206100 SPOT,D,20200821,271.03,276.8774,268.63,270.98,1612000 SPR,D,20200821,20.35,20.59,19.65,19.72,4030500 SPXC,D,20200821,42.24,42.85,42,42.67,294900 SPXX,D,20200821,13.82,13.83,13.68,13.71,53100 SQ,D,20200821,156.4,159.47,153.12,155.1,8630500 SQM,D,20200821,32.01,32.49,31.72,32.02,444300 SQNS,D,20200821,6.5,6.57,6.3,6.4,143700 SR,D,20200821,59.31,59.31,58.04,58.68,300100 SR-A,D,20200821,28.04,28.04,27.81,27.86,25700 SRC,D,20200821,35,35.4,34.54,35.28,458300 SRC-A,D,20200821,25.9102,25.9744,25.9102,25.93,1100 SRE,D,20200821,126.53,126.55,124.85,125.48,1128700 SRE-A,D,20200821,103.7,103.7,103.13,103.5031,1400 SRE-B,D,20200821,103.5,103.95,102.95,103.62,2000 SREA,D,20200821,27.29,27.45,27.25,27.26,24500 SRG,D,20200821,12.34,12.57,12.08,12.21,660300 SRG-A,D,20200821,16.45,16.45,15.85,16.24,7800 SRI,D,20200821,20.96,21.13,20.6,20.64,189500 SRL,D,20200821,8,8.05,8,8.01,4700 SRLP,D,20200821,15.07,15.215,15.03,15.04,18400 SRT,D,20200821,5.18,5.195,5.1,5.1,32100 SRV,D,20200821,18.54,18.765,18.4,18.53,4400 SSD,D,20200821,98.2,99.55,97.208,99.47,239300 SSL,D,20200821,8.37,8.41,8.12,8.19,2081100 SSTK,D,20200821,49.42,50.14,48.9,49.24,267100 ST,D,20200821,40.05,40.46,39.82,40.2,975200 STA-C,D,20200821,26.15,26.17,26.08,26.08,4700 STA-D,D,20200821,25.17,25.24,25.1,25.1,10400 STA-G,D,20200821,24.99,24.996,24.8434,24.94,3000 STA-I,D,20200821,24.7062,24.7062,24.25,24.4,3200 STAG,D,20200821,32.22,32.78,31.97,32.63,2157300 STAR,D,20200821,12.45,12.56,12.35,12.54,267600 STC,D,20200821,41.05,42.15,41.05,41.95,654200 STE,D,20200821,154.91,155,152.385,153.46,362600 STG,D,20200821,1.55,1.61,1.55,1.56,30900 STK,D,20200821,22.43,22.51,22.3427,22.46,28300 STL,D,20200821,11.49,11.66,11.35,11.44,2149400 STL-A,D,20200821,26.34,26.35,26.16,26.35,3800 STM,D,20200821,28.46,28.77,28.34,28.75,1608100 STN,D,20200821,31.73,32.43,31.6,32.23,127400 STNG,D,20200821,12.37,12.44,12.13,12.14,1351700 STON,D,20200821,0.7704,0.79,0.761,0.78,116300 STOR,D,20200821,25.87,26.085,25.62,26.06,2817300 STT,D,20200821,67.73,68.19,67.27,67.55,1615800 STT-D,D,20200821,28.21,28.47,28.0472,28.42,37000 STT-G,D,20200821,28.34,28.4999,28.26,28.26,30500 STWD,D,20200821,15.57,15.6,15.32,15.36,2056400 STZ,D,20200821,179,179.56,177.1442,179.29,916600 STZ.B,D,20200821,178.89,178.89,178.89,178.89,100 SU,D,20200821,16.15,16.205,15.785,15.83,4671900 SUI,D,20200821,145.21,147.18,143.82,147.16,299300 SUM,D,20200821,15.57,15.959,15.45,15.58,1343800 SUN,D,20200821,27.03,27.4256,26.71,26.94,454700 SUP,D,20200821,1.74,1.79,1.72,1.76,100900 SUPV,D,20200821,2.6,2.67,2.5075,2.52,498200 SUZ,D,20200821,9.28,9.28,9.03,9.22,119800 SWCH,D,20200821,17.22,17.29,16.89,17.04,867800 SWI,D,20200821,19.88,20.015,19.62,19.92,607900 SWK,D,20200821,158.15,159.79,157.6962,159.18,570900 SWM,D,20200821,31.56,31.905,31.06,31.7,157700 SWN,D,20200821,2.64,2.72,2.61,2.7,13453500 SWT,D,20200821,98.42,99.29,96.64,99,2200 SWX,D,20200821,65.31,65.62,63.74,65.2,950200 SWZ,D,20200821,8.29,8.29,8.2101,8.29,7900 SXC,D,20200821,3.09,3.09,3,3.06,581300 SXI,D,20200821,57.82,59.61,57.79,58,40600 SXT,D,20200821,54.23,54.39,53.42,54.06,245900 SYF,D,20200821,23.9,24.275,23.82,23.91,2264100 SYF-A,D,20200821,24.67,24.7,24.24,24.25,152100 SYK,D,20200821,187.86,189.04,186.82,188.78,1095300 SYX,D,20200821,22.51,22.51,22.14,22.29,44400 SYY,D,20200821,57.94,57.96,57.21,57.46,2599300 SZC,D,20200821,30.74,31.08,30.74,30.83,12800 T,D,20200821,29.73,29.79,29.53,29.69,24883600 T-A,D,20200821,26.82,26.86,26.61,26.71,61000 T-C,D,20200821,25.5,25.5,25.37,25.37,123500 TAC,D,20200821,6.41,6.55,6.34,6.45,290400 TAK,D,20200821,18.86,18.91,18.74,18.84,826700 TAL,D,20200821,73,74.69,72.49,74.09,3464000 TALO,D,20200821,7.57,7.66,7.3,7.32,822800 TAP,D,20200821,36.97,37.02,36.22,36.8,1812800 TAP.A,D,20200821,55.51,55.51,50.4,50.4,300 TARO,D,20200821,61.87,61.87,61.01,61.17,11400 TBB,D,20200821,26.7,26.77,26.7,26.72,95700 TBC,D,20200821,27.85,27.85,27.7,27.78,31400 TBI,D,20200821,16.15,16.33,15.96,16.06,264100 TCI,D,20200821,24.31,24.74,24.31,24.74,1000 TCO,D,20200821,37.74,37.74,36.09,36.32,1356000 TCO-J,D,20200821,22.08,22.08,21.02,21.11,12500 TCO-K,D,20200821,21.51,21.6501,21,21.24,16900 TCP,D,20200821,32.64,32.9395,32.21,32.83,267600 TCS,D,20200821,3.78,3.93,3.67,3.79,200500 TD,D,20200821,47.01,47.19,46.73,47.16,1342900 TDA,D,20200821,25.325,25.325,25.23,25.32,8400 TDC,D,20200821,24.49,24.67,24.26,24.45,973300 TDE,D,20200821,25.2,25.2,25.1687,25.2,5600 TDF,D,20200821,23.07,23.54,22.95,23.48,74400 TDG,D,20200821,481.69,485.17,477.86,479.28,426000 TDI,D,20200821,25.915,25.9663,25.9069,25.91,2500 TDJ,D,20200821,25.6,25.6,25.51,25.55,2800 TDOC,D,20200821,219.75,233.83,219.7,223.41,6260200 TDS,D,20200821,23.6,23.6,23.04,23.12,733600 TDW,D,20200821,6.99,6.99,6.635,6.75,182600 TDW.A,D,20200821,0.52,0.535,0.5,0.5,2800 TDW.B,D,20200821,0.35,0.36,0.311,0.3584,11800 TDY,D,20200821,312.39,314.175,306.83,309.8,154600 TEAF,D,20200821,11.31,11.3996,11.31,11.35,39600 TECK,D,20200821,11.71,11.71,11.34,11.35,2925400 TEF,D,20200821,4.125,4.135,4.08,4.12,1601400 TEI,D,20200821,7.66,7.69,7.6194,7.66,71900 TEL,D,20200821,92.59,93.7,91.99,93.54,1582600 TEN,D,20200821,8.43,8.61,8.25,8.36,834800 TEO,D,20200821,7.52,7.77,7.385,7.45,148600 TEVA,D,20200821,9.9,10.02,9.775,9.89,8502600 TEX,D,20200821,19.78,20.31,19.765,19.84,491500 TFC,D,20200821,37.15,37.53,36.7586,36.91,3193800 TFC-F,D,20200821,25.64,25.69,25.64,25.66,7600 TFC-G,D,20200821,25.55,25.55,25.5,25.5,12000 TFC-H,D,20200821,26.05,26.2598,26.04,26.2036,13900 TFC-I,D,20200821,24.84,25.18,24.84,25.12,5900 TFC-O,D,20200821,28.03,28.15,27.92,27.92,29500 TFC-R,D,20200821,26.23,26.39,26.23,26.28,209800 TFII,D,20200821,45.11,45.85,44.68,45.7,168000 TFX,D,20200821,371.08,371.77,367.01,371.63,154000 TG,D,20200821,17.7,17.9,17.51,17.73,91400 TGH,D,20200821,11.98,12.15,11.6,11.67,267800 TGI,D,20200821,6.83,6.9225,6.65,6.69,1285600 TGNA,D,20200821,12.14,12.415,12.04,12.4,1382900 TGP,D,20200821,11.81,11.83,11.45,11.5,240400 TGP-A,D,20200821,24.87,25,24.6,24.6312,15600 TGP-B,D,20200821,24.12,24.12,23.565,23.58,17700 TGS,D,20200821,4.76,5,4.7,4.75,290700 TGT,D,20200821,152.33,155.61,152.13,153.63,7061400 THC,D,20200821,26.86,27.3197,26.27,26.61,883600 THG,D,20200821,101.38,102,100.47,100.72,181000 THGA,D,20200821,25.28,25.39,25.28,25.39,7900 THO,D,20200821,107.52,108.79,105.27,107.26,337800 THQ,D,20200821,18.16,18.34,18.16,18.28,97500 THR,D,20200821,13.64,13.78,13.33,13.41,102700 THS,D,20200821,42.53,43.06,42.23,42.98,666700 THW,D,20200821,14.79,14.79,14.64,14.64,66700 TIF,D,20200821,126.33,126.545,125.81,126.01,1117200 TISI,D,20200821,5.86,6.07,5.75,5.8,344600 TJX,D,20200821,51.98,53.24,51.6513,51.68,13732800 TK,D,20200821,2.71,2.75,2.64,2.64,461900 TKC,D,20200821,5.17,5.18,5.12,5.15,129900 TKR,D,20200821,53.51,53.87,52.81,53.04,412100 TLI,D,20200821,9.12,9.12,9.09,9.11,29900 TLK,D,20200821,19.84,20.03,19.786,20,123800 TLYS,D,20200821,5.75,6,5.7,5.84,282500 TM,D,20200821,133.22,133.91,133.11,133.83,122500 TME,D,20200821,14.7,15.095,14.5,15.01,8322600 TMHC,D,20200821,24.58,25.8299,24.4896,25.68,1499900 TMO,D,20200821,422.89,429.9225,421.02,428.57,1301300 TMST,D,20200821,4.17,4.18,3.86,3.94,248800 TNC,D,20200821,70.03,70.03,67.6,69.15,273000 TNET,D,20200821,67.69,68.05,67.33,68.02,175900 TNK,D,20200821,13,13.14,12.825,12.99,576200 TNP,D,20200821,8.7,8.75,8.61,8.67,65100 TNP-C,D,20200821,25.23,25.23,25.23,25.23,100 TNP-D,D,20200821,21.9,22.03,21.9,21.91,1000 TNP-E,D,20200821,20.815,20.94,20.7,20.8356,11700 TNP-F,D,20200821,19.94,19.99,19.9,19.99,3900 TOL,D,20200821,43.15,45.07,42.555,44.65,2400700 TOT,D,20200821,38.03,38.44,37.91,38.34,2858700 TPB,D,20200821,29.81,29.95,29.201,29.46,117700 TPC,D,20200821,12.99,13.06,12.21,12.27,372000 TPH,D,20200821,17.75,18.34,17.611,18.27,1618800 TPL,D,20200821,558.98,561.85,549.2,552.51,12300 TPR,D,20200821,14.54,14.75,14.41,14.54,5557400 TPRE,D,20200821,8.75,8.85,8.59,8.63,395700 TPVG,D,20200821,12.4,12.5,12.31,12.37,137700 TPVY,D,20200821,25.19,25.2,25.1,25.19,3600 TPX,D,20200821,86.42,87.63,85.47,85.93,464500 TPZ,D,20200821,9.03,9.19,9.03,9.13,42200 TR,D,20200821,31.72,32.11,31.55,31.93,418600 TRC,D,20200821,14.95,14.99,14.66,14.75,71600 TRE.U,D,20200821,10.5,10.5,10.27,10.38,42300 TRE.W,D,20200821,1.25,1.4,1.25,1.4,30200 TREB,D,20200821,9.86,10.15,9.86,10,306400 TREC,D,20200821,6,6.14,5.99,6.02,42500 TREX,D,20200821,146.71,149.85,146.53,149.68,252100 TRGP,D,20200821,18.61,18.61,17.95,18.4,2335200 TRI,D,20200821,76.84,77.44,76.07,77.23,356600 TRN,D,20200821,20.29,20.5,20.1,20.23,538700 TRN.W,D,20200821,1,1,0.97,0.9975,121200 TRNE,D,20200821,10.1,10.12,10.08,10.11,7100 TRNO,D,20200821,58.57,59.18,57.54,58.28,237900 TROX,D,20200821,8.57,8.63,8.42,8.51,1528200 TRP,D,20200821,49.04,49.74,48.71,49.55,1560800 TRQ,D,20200821,0.9798,0.98,0.935,0.9372,2464900 TRT-A,D,20200821,26.25,26.25,25.837,26.2475,6800 TRT-B,D,20200821,25.56,25.56,25.41,25.53,4800 TRT-C,D,20200821,24.68,24.89,24.5,24.79,23400 TRT-D,D,20200821,23.8,23.99,23.6401,23.94,9100 TRTN,D,20200821,34.01,34.57,33.91,33.97,285300 TRTX,D,20200821,8.76,8.88,8.5301,8.61,261400 TRU,D,20200821,84.79,84.98,82.795,82.99,1251800 TRV,D,20200821,112.04,112.92,111.51,111.83,1082600 TRWH,D,20200821,25.42,25.81,24.66,24.83,105100 TS,D,20200821,11.52,11.6,11.44,11.51,1712700 TSE,D,20200821,24.48,24.69,24.3,24.5,209900 TSI,D,20200821,5.85,5.92,5.84,5.87,89600 TSLX,D,20200821,17.76,17.81,17.54,17.81,674300 TSM,D,20200821,78.02,78.73,77.86,78.34,7942200 TSN,D,20200821,62.9,63.3,62.61,62.92,1586300 TSQ,D,20200821,4.72,4.72,4.625,4.65,20500 TSU,D,20200821,13.02,13.1,12.89,13.1,370000 TT,D,20200821,116.25,117.68,115.75,117.57,986300 TTC,D,20200821,73.44,74.33,73.44,73.84,408300 TTI,D,20200821,0.55,0.5644,0.5101,0.5334,2476300 TTM,D,20200821,8.08,8.165,8.06,8.12,1047900 TTP,D,20200821,14.38,14.55,14.38,14.55,5000 TU,D,20200821,18.33,18.36,18.14,18.34,499800 TUFN,D,20200821,10.27,10.27,9.715,9.81,78500 TUP,D,20200821,13.89,14.02,13.68,13.93,821200 TV,D,20200821,6.35,6.495,6.255,6.26,1084500 TVC,D,20200821,26.36,26.45,26.36,26.45,3200 TVE,D,20200821,26.5093,26.5093,26.2849,26.46,15700 TWI,D,20200821,2.37,2.58,2.35,2.44,568500 TWLO,D,20200821,259.92,261.45,251.1,251.26,1608200 TWN,D,20200821,23.73,24.01,23.73,23.85,4200 TWO,D,20200821,5.46,5.57,5.43,5.48,2623600 TWO-A,D,20200821,22.85,22.93,22.78,22.9,13100 TWO-B,D,20200821,22.32,22.4,22,22.01,11100 TWO-C,D,20200821,21.285,21.285,21.15,21.15,5800 TWO-D,D,20200821,22.9,22.903,22.76,22.76,3800 TWO-E,D,20200821,22.08,22.186,21.9201,21.9695,15900 TWTR,D,20200821,38.99,39.39,38.7,39.26,9758500 TX,D,20200821,17.54,17.73,17.3,17.35,291300 TXT,D,20200821,37.28,37.73,37.26,37.6,1070300 TY,D,20200821,26.72,26.78,26.68,26.78,32700 TY.P,D,20200821,57.9898,58.3905,57.25,57.4,1900 TYG,D,20200821,17.15,17.15,16.75,17.07,158200 TYL,D,20200821,341.05,344.4,338.3,339.91,725000 UA,D,20200821,8.88,8.98,8.74,8.77,4246100 UAA,D,20200821,9.89,9.995,9.7,9.73,4325500 UAN,D,20200821,0.94,0.9599,0.865,0.89,462700 UBA,D,20200821,9.77,9.82,9.3667,9.52,263400 UBER,D,20200821,31.39,31.82,30.7144,30.83,20216900 UBP,D,20200821,8.6001,8.6527,8.3367,8.4,9400 UBP-H,D,20200821,23.34,23.63,23.34,23.4,800 UBP-K,D,20200821,22.55,22.9,22.55,22.7627,3200 UBS,D,20200821,11.93,12.06,11.915,12.03,1424600 UDR,D,20200821,34.52,34.62,33.63,34.08,1362800 UE,D,20200821,10.42,10.58,10.32,10.51,668300 UFI,D,20200821,13.25,13.27,12.65,12.9,93800 UFS,D,20200821,27.96,28.51,27.81,28.13,755900 UGI,D,20200821,33.64,33.8,33.17,33.65,472100 UGP,D,20200821,3.58,3.68,3.51,3.65,719400 UHS,D,20200821,110.05,111.33,108.17,108.7,778300 UHT,D,20200821,69.01,69.685,67.6154,68.41,33500 UI,D,20200821,180,188.19,180,185.63,125400 UIS,D,20200821,12.13,12.3,11.8,12.02,533100 UL,D,20200821,58.85,59.68,58.81,59.56,469100 UMC,D,20200821,3.67,3.68,3.61,3.67,1035000 UMH,D,20200821,13.77,14.11,13.64,13.99,394500 UMH-B,D,20200821,25.08,25.1799,25.08,25.17,8500 UMH-C,D,20200821,25,25.09,25,25.09,6200 UMH-D,D,20200821,24.67,24.76,24.67,24.76,23700 UN,D,20200821,57.36,58.22,57.305,58.12,771400 UNF,D,20200821,189.73,190.58,188.1,190.26,60700 UNFI,D,20200821,19.55,19.6441,18.85,19.15,913400 UNH,D,20200821,311.28,315.2809,310.09,314.14,2488400 UNM,D,20200821,17.93,18.22,17.525,17.64,1531200 UNMA,D,20200821,27.07,27.308,27.07,27.11,16200 UNP,D,20200821,190.46,191.79,188.76,191.57,2059300 UNVR,D,20200821,17.76,17.945,17.63,17.67,899500 UPS,D,20200821,158.76,160.24,157.52,159.03,4420700 URI,D,20200821,174.85,176.15,173.69,175.06,464700 USA,D,20200821,6.09,6.09,5.99,6.04,683300 USAC,D,20200821,11.85,11.96,11.5,11.73,189400 USB,D,20200821,35.6,35.726,35.03,35.21,5999900 USB-A,D,20200821,894.6,894.6,894.6,894.6,200 USB-H,D,20200821,23.3,23.59,23.26,23.48,135600 USB-M,D,20200821,26.85,26.98,26.85,26.97,31800 USB-O,D,20200821,26,26,25.7963,25.8,23400 USB-P,D,20200821,27.97,27.98,27.85,27.89,25800 USDP,D,20200821,3.67,3.67,3.5,3.62,48100 USFD,D,20200821,23.11,23.2668,22.27,22.3,4208500 USM,D,20200821,36.31,36.395,35.62,35.82,112000 USNA,D,20200821,82.44,83.675,81.97,82,187900 USPH,D,20200821,85.65,87.61,84.97,85.74,63400 USX,D,20200821,10.81,11.01,10.5307,10.77,334300 UTF,D,20200821,22.98,23.08,22.65,22.84,228500 UTI,D,20200821,7.47,7.48,7.24,7.37,272200 UTL,D,20200821,39.32,39.41,38.305,39.21,66800 UVE,D,20200821,19,19.12,18.61,19.03,956800 UVV,D,20200821,44.34,44.99,44.225,44.82,151900 UZA,D,20200821,25.4548,25.5565,25.42,25.42,11100 UZB,D,20200821,25.61,25.7,25.61,25.68,12900 UZC,D,20200821,25.64,25.6952,25.63,25.69,16500 UZD,D,20200821,25.94,26.14,25.9068,26.13,474300 V,D,20200821,204.5,205.14,203.34,204.13,9998300 VAC,D,20200821,90.12,91.11,88.49,89.04,475300 VALE,D,20200821,11.15,11.235,11,11.08,22804600 VAPO,D,20200821,29.84,29.93,29.1251,29.48,441300 VAR,D,20200821,172.96,173.04,172.45,172.5,1787900 VBF,D,20200821,20.89,20.89,20.53,20.59,24100 VCIF,D,20200821,9.75,9.85,9.75,9.78,18300 VCRA,D,20200821,28.71,28.93,28.39,28.7,125700 VCV,D,20200821,12.52,12.565,12.36,12.45,118000 VEC,D,20200821,41.11,43.05,41.11,42.42,132800 VEDL,D,20200821,6.91,6.94,6.83,6.87,805900 VEEV,D,20200821,270.56,271.18,266.88,266.94,662700 VEL,D,20200821,4.25,5.72,4.25,5.27,1611500 VER,D,20200821,6.7,6.75,6.56,6.74,9224100 VER-F,D,20200821,25.4,25.4,25.22,25.2501,65600 VET,D,20200821,4.23,4.25,4.03,4.03,907600 VFC,D,20200821,60.99,61.78,60.56,61.66,1547700 VGI,D,20200821,11.59,11.62,11.5325,11.62,21500 VGM,D,20200821,12.8,12.8,12.69,12.72,85300 VGR,D,20200821,10.05,10.145,9.95,10.07,842100 VHC,D,20200821,4.96,5,4.86,4.93,589000 VHI,D,20200821,11.45,11.45,10.75,10.93,9100 VICI,D,20200821,23.15,23.325,22.16,22.52,2452800 VIPS,D,20200821,17.37,17.58,17,17.51,18138900 VIST,D,20200821,3.01,3.1,2.96,3,68400 VIV,D,20200821,8.8,8.8,8.7,8.76,811800 VJET,D,20200821,5.81,5.975,5.31,5.36,45600 VKQ,D,20200821,12.54,12.58,12.46,12.48,94900 VLO,D,20200821,52.56,53.23,52.04,52.62,2936800 VLRS,D,20200821,7.64,7.6455,7.272,7.53,286500 VLT,D,20200821,12.67,12.68,12.58,12.62,38000 VMC,D,20200821,125.63,126.4,124.81,125.83,560000 VMI,D,20200821,125.38,126.58,125.03,125.47,123000 VMO,D,20200821,12.54,12.57,12.51,12.52,135900 VMW,D,20200821,138.7,139.48,137.46,138.85,1050200 VNCE,D,20200821,5.04,5.07,4.69,5.03,19900 VNE,D,20200821,9.9,10.145,9.83,10.03,605500 VNO,D,20200821,34.78,35.48,34.64,35.46,2105000 VNO-K,D,20200821,25.21,25.27,25,25,37400 VNO-L,D,20200821,25.2,25.2,25.03,25.03,16200 VNO-M,D,20200821,25.49,25.49,25.09,25.17,8600 VNTR,D,20200821,2.04,2.06,1.99,2,143500 VOC,D,20200821,1.65,1.7,1.65,1.66,18000 VOY-B,D,20200821,27.31,27.6099,26.79,27.19,11900 VOYA,D,20200821,50.58,50.99,50.04,50.08,659100 VPG,D,20200821,24.89,25.02,24.54,24.93,104500 VPV,D,20200821,12.83,12.8816,12.72,12.74,24300 VRS,D,20200821,12.91,13.16,12.8,13.06,337500 VRT,D,20200821,16.08,16.18,15.9,15.91,4479100 VRT.W,D,20200821,5.78,5.8,5.75,5.8,15100 VRTV,D,20200821,17.77,18.41,17.15,17.22,120100 VSH,D,20200821,16.12,16.2,15.88,16.04,860400 VSLR,D,20200821,25.11,26.6,25.11,26.44,1677600 VST,D,20200821,19.31,19.53,19.05,19.1,3077200 VSTO,D,20200821,20.68,21.05,20.45,20.66,958200 VTA,D,20200821,9.13,9.14,9.07,9.08,597600 VTN,D,20200821,12.62,12.66,12.51,12.57,58100 VTOL,D,20200821,21.5,22.0799,21,21.15,154800 VTR,D,20200821,41.33,41.67,40.43,41.64,1810200 VVI,D,20200821,18.38,18.72,17.8,18.28,270300 VVN.W,D,20200821,6.7,7.05,6.7,7,67500 VVNT,D,20200821,17.97,18.51,17.9138,18.42,295100 VVR,D,20200821,3.64,3.64,3.61,3.63,535400 VVV,D,20200821,21.32,21.52,21.2618,21.33,558900 VZ,D,20200821,59,59.04,58.535,58.99,11059200 W,D,20200821,329,341.58,326.41,340.66,2205000 WAB,D,20200821,65.01,65.95,64.76,64.79,984300 WAL,D,20200821,35.24,35.86,35.03,35.37,1013700 WALA,D,20200821,25.91,26.02,25.9,26.02,4500 WAT,D,20200821,214.45,217.97,212.3,216.24,1083100 WBAI,D,20200821,3.57,3.64,3.55,3.57,9000 WBK,D,20200821,12.25,12.33,12.2,12.33,215700 WBS,D,20200821,27.58,27.96,27.19,27.41,323000 WBS-F,D,20200821,27.07,27.07,26.55,27.07,8900 WBT,D,20200821,7.28,7.51,7.26,7.4,767600 WCC,D,20200821,45.82,46.22,44.96,45.63,500300 WCC-A,D,20200821,27.25,27.3,27.21,27.25,67400 WCN,D,20200821,99.58,99.63,98.59,99.38,682300 WD,D,20200821,53.39,53.85,52.9,53.15,147400 WDR,D,20200821,15.3,15.54,15.15,15.28,547000 WEA,D,20200821,13.69,13.74,13.615,13.63,16100 WEC,D,20200821,91.49,92.07,90.66,91.99,1350500 WEI,D,20200821,1.2,1.2221,1.13,1.15,10800 WELL,D,20200821,55.36,56.23,54.6127,56.13,3259000 WES,D,20200821,9.55,9.64,9.141,9.4,1389200 WEX,D,20200821,154,154.375,151.43,152.19,347000 WF,D,20200821,21.73,21.77,21.52,21.65,21300 WFC,D,20200821,23.64,23.91,23.52,23.64,27197900 WFC-L,D,20200821,1374.99,1375,1370,1373,18300 WFC-N,D,20200821,25.48,25.55,25.48,25.52,20300 WFC-O,D,20200821,25.447,25.5348,25.44,25.49,17300 WFC-P,D,20200821,25.5,25.5055,25.41,25.44,21800 WFC-Q,D,20200821,26.12,26.29,26.09,26.16,49800 WFC-R,D,20200821,28.02,28.03,27.8813,28.01,47000 WFC-T,D,20200821,26.2273,26.2273,26.132,26.2142,5300 WFC-V,D,20200821,25.75,25.75,25.6657,25.71,42600 WFC-W,D,20200821,26.0699,26.08,25.9701,26,18100 WFC-X,D,20200821,26.24,26.28,26.2293,26.245,29900 WFC-Y,D,20200821,26.77,26.95,26.77,26.8752,13500 WFC-Z,D,20200821,25.04,25.08,24.96,24.99,223800 WGO,D,20200821,59.01,59.7,57.94,59.03,341300 WH,D,20200821,50.41,51.05,50.185,50.35,486900 WHD,D,20200821,22.95,23.2,22.36,22.75,232600 WHG,D,20200821,11.65,12.15,11.15,11.35,53700 WHR,D,20200821,181.49,182.81,180.02,180.78,890000 WIA,D,20200821,12.81,12.9099,12.75,12.89,42000 WIT,D,20200821,4.21,4.23,4.17,4.22,536700 WIW,D,20200821,11.49,11.52,11.47,11.49,174800 WK,D,20200821,55.53,55.53,54.72,55.32,250400 WLK,D,20200821,57.72,58.19,56.58,56.78,381500 WLKP,D,20200821,21.2,21.201,20.8907,20.98,17000 WLL,D,20200821,0.89,0.9,0.85,0.89,3958000 WM,D,20200821,110.37,111.47,109.86,111.16,1495300 WMB,D,20200821,21.41,21.46,21.12,21.41,4976800 WMC,D,20200821,2.26,2.27,2.21,2.25,684800 WMK,D,20200821,49.97,50.2,49.29,49.89,70800 WMS,D,20200821,57.16,57.585,56.57,57.14,268200 WMT,D,20200821,130.55,132.67,130.1,131.63,8287900 WNC,D,20200821,12.46,12.87,12.46,12.52,2272300 WNS,D,20200821,66.01,66.23,65.57,65.69,206700 WOR,D,20200821,42.33,42.79,41.19,41.54,229500 WORK,D,20200821,30.14,30.33,29.07,29.08,8273700 WOW,D,20200821,5.91,5.97,5.8,5.95,237700 WPC,D,20200821,70.8,71.26,69.6,70.67,391600 WPF,D,20200821,10.06,10.13,9.99,10.09,480100 WPF.U,D,20200821,10.7,10.7,10.7,10.7,100 WPF.W,D,20200821,1.5,1.55,1.5,1.5,99900 WPG,D,20200821,0.7,0.719,0.7,0.7043,2479300 WPG-H,D,20200821,11.95,12.06,11.5002,11.95,66200 WPG-I,D,20200821,12,12.46,11.75,12.05,18800 WPM,D,20200821,51.6,51.94,50.91,51.86,1044600 WPP,D,20200821,39.11,39.41,39.05,39.3,89500 WPX,D,20200821,5.91,5.92,5.735,5.77,4139800 WRB,D,20200821,60.14,60.8,59.97,60.18,474000 WRB-B,D,20200821,25.52,25.64,25.5002,25.6,3900 WRB-C,D,20200821,25.92,26.05,25.9,25.95,4800 WRB-D,D,20200821,26,26.02,25.86,25.956,7200 WRB-E,D,20200821,27.19,27.21,27.0101,27.0101,6900 WRB-F,D,20200821,26.26,26.35,26.2,26.335,14000 WRE,D,20200821,22.28,22.42,21.97,22.33,273200 WRI,D,20200821,17.48,17.7,17.22,17.36,815400 WRK,D,20200821,28.7,28.91,28.145,28.46,1766100 WSM,D,20200821,98.15,99.49,95.88,99.1,1219700 WSO,D,20200821,240.01,241.41,238.11,240.36,214300 WSO.B,D,20200821,240.82,240.82,240.82,240.82,100 WSR,D,20200821,6.51,6.52,6.26,6.37,284500 WST,D,20200821,275.78,276,270.38,271.48,959400 WTI,D,20200821,2.32,2.3499,2.26,2.26,3068700 WTM,D,20200821,881.05,882,871.55,877.07,6100 WTRG,D,20200821,43.51,43.775,43.03,43.2,1372300 WTRU,D,20200821,57.47,57.68,57.11,57.15,29000 WTS,D,20200821,93.62,94.47,93.54,94.09,202100 WTTR,D,20200821,5.18,5.2,4.81,4.85,184900 WU,D,20200821,23.44,23.57,23.29,23.49,9316400 WUBA,D,20200821,55.73,55.83,55.65,55.69,779800 WWE,D,20200821,43.85,44.17,42.38,42.73,597600 WWW,D,20200821,23.95,24.33,23.65,24.01,471800 WY,D,20200821,29.06,29.175,28.82,28.82,4295500 WYND,D,20200821,27.81,28.03,27.16,27.22,767300 X,D,20200821,7.82,7.88,7.5,7.51,7593600 XAN,D,20200821,2.51,2.52,2.345,2.37,862000 XAN-C,D,20200821,15.3,15.45,15.2309,15.45,9900 XEC,D,20200821,27.14,27.25,26.35,26.68,1056700 XFLT,D,20200821,6,6.07,5.9601,6,37700 XHR,D,20200821,8.73,8.835,8.5,8.57,473200 XIN,D,20200821,2.06,2.11,2.06,2.07,31000 XOM,D,20200821,41.3,41.34,40.71,41.01,25517700 XPO,D,20200821,83.14,85.39,82.95,84.54,766200 XRX,D,20200821,18.71,18.865,18.44,18.76,3508600 XYF,D,20200821,0.78,0.82,0.7607,0.7877,259800 XYL,D,20200821,79.5,79.89,78.84,79.4,536800 Y,D,20200821,533.65,546.54,533.5012,538.64,57800 YAC.U,D,20200821,10.07,10.07,10.05,10.05,11400 YELP,D,20200821,21.9,22.32,21.16,22.14,1749800 YETI,D,20200821,49.9,51.98,49.55,51.72,1378600 YEXT,D,20200821,17.49,17.73,17.34,17.61,701800 YPF,D,20200821,5.45,5.475,5.33,5.35,555800 YRD,D,20200821,3.65,3.6799,3.55,3.59,83800 YUM,D,20200821,95.42,96.325,95.32,96.1,1477000 YUMC,D,20200821,54.17,54.834,54.01,54.64,1278000 ZBH,D,20200821,136.78,136.92,134.57,136.16,909900 ZEN,D,20200821,87.92,88.19,85.98,86.22,1137900 ZNH,D,20200821,25,25.09,24.88,24.93,13400 ZTO,D,20200821,31.95,32.015,31.03,31.87,3374000 ZTR,D,20200821,8.09,8.0999,8.02,8.09,112700 ZTS,D,20200821,158.76,159.22,157.19,158.37,1259400 ZUO,D,20200821,11.75,11.94,11.43,11.59,2222500 ZYME,D,20200821,30.69,30.77,29.65,30.11,326400