,,,,,,, A,D,20210104,118.94,120.09,117.11,118.64,2030600 AA,D,20210104,23.62,24.45,23.125,23.25,5400300 AAI-B,D,20210104,21.1075,21.1075,21.1075,21.1075,400 AAI-C,D,20210104,20.82,20.92,20.5,20.75,1800 AAIC,D,20210104,3.83,3.84,3.665,3.73,234200 AAN,D,20210104,19.13,19.25,17.99,18.81,555600 AAP,D,20210104,157.9,159.57,155.96,157.34,849100 AAT,D,20210104,28.8,29.21,27.32,27.39,236500 AB,D,20210104,34,34,32.84,33.25,341200 ABB,D,20210104,28.63,28.67,28.195,28.27,2351900 ABBV,D,20210104,107.18,107.35,103.86,105.41,9523300 ABC,D,20210104,97.85,97.95,95.07,96.5,1753200 ABEV,D,20210104,3.07,3.09,2.94,2.99,27847900 ABG,D,20210104,146.53,148.78,139,142.7,149800 ABM,D,20210104,37.98,38.14,36.7,36.92,406700 ABR,D,20210104,14.23,14.2413,13.54,13.82,1593800 ABR-A,D,20210104,25.64,25.6423,25.42,25.42,1100 ABR-B,D,20210104,25.47,25.47,25.355,25.355,700 ABR-C,D,20210104,25.9,25.9,25.729,25.8,7400 ABT,D,20210104,109.53,110.25,107.2551,109.11,6192200 AC,D,20210104,35.18,35.58,34.96,34.96,4900 ACA,D,20210104,54.67,55.63,53.6,53.89,271200 ACB,D,20210104,8.48,9.67,8.38,9.52,27213000 ACC,D,20210104,42.96,42.985,41.06,41.06,901400 ACCO,D,20210104,8.55,8.615,8.21,8.27,542800 ACEL,D,20210104,10.1,10.13,9.64,9.72,408900 ACH,D,20210104,9.25,9.29,8.98,9.05,104700 ACI,D,20210104,17.6,17.82,17.01,17.12,2435200 ACI.U,D,20210104,10.66,10.7,10.57,10.57,34000 ACI.W,D,20210104,1.85,1.85,1.75,1.79,11100 ACIC,D,20210104,10.11,10.15,10.07,10.09,25100 ACM,D,20210104,49.83,50.6,48.76,48.92,1101000 ACN,D,20210104,261,261.658,254.05,256.46,2505100 ACN.U,D,20210104,11,11.13,10.9,11.12,49900 ACN.W,D,20210104,1.62,1.66,1.35,1.53,88400 ACND,D,20210104,10.29,10.36,10.2,10.36,124900 ACP,D,20210104,10.68,10.74,10.53,10.58,130000 ACRE,D,20210104,11.96,12.02,11.36,11.43,268900 ACV,D,20210104,32.64,32.98,31.74,31.93,90600 ADC,D,20210104,66.71,66.75,64.49,64.94,476700 ADCT,D,20210104,32.45,32.6155,31.66,32.22,76000 ADM,D,20210104,50.4,51.03,49.36,49.87,3086000 ADNT,D,20210104,35.12,35.27,33.19,33.73,889900 ADS,D,20210104,74.5,75.22,70.51,70.93,606700 ADT,D,20210104,7.93,8.02,7.675,7.84,3221700 ADX,D,20210104,17.34,17.34,16.83,17.03,439400 AEB,D,20210104,25.38,25.38,25.1,25.22,20900 AEE,D,20210104,77.64,77.98,75.56,76.13,2807500 AEFC,D,20210104,27.5,27.5,27.15,27.23,54500 AEG,D,20210104,3.96,3.97,3.8533,3.88,2988900 AEL,D,20210104,27.79,28,26.61,26.72,725600 AEL-A,D,20210104,26.02,26.05,25.54,25.66,34100 AEL-B,D,20210104,27.64,27.64,26.8,26.86,25100 AEM,D,20210104,73.45,75.75,72.69,75.18,2028700 AENZ,D,20210104,2.49,2.49,2.32,2.36,3400 AEO,D,20210104,20.3,20.55,19.84,19.87,4042400 AER,D,20210104,46.1,46.31,43.12,43.45,889800 AES,D,20210104,23.71,23.99,23.02,23.24,6523400 AFB,D,20210104,14.37,14.44,14.25,14.35,41900 AFC,D,20210104,26.74,26.74,26.2,26.55,5000 AFG,D,20210104,88.54,88.64,84.39,85.16,374200 AFGB,D,20210104,28.45,28.717,28.45,28.6,2900 AFGC,D,20210104,27.73,27.73,27.25,27.25,12400 AFGD,D,20210104,28.56,28.57,28.31,28.55,11300 AFGE,D,20210104,27.77,27.85,27.59,27.6,11500 AFI,D,20210104,3.81,3.8201,3.56,3.67,181800 AFL,D,20210104,44.6,44.7,43.03,43.19,3111200 AFT,D,20210104,14.37,14.3836,14.26,14.3,31500 AG,D,20210104,14.14,14.5555,13.98,14.24,10227500 AGCO,D,20210104,103.57,104.24,100.9833,102.51,787000 AGD,D,20210104,10.5,10.5,10.27,10.31,42800 AGI,D,20210104,9.2,9.71,9.11,9.64,5390300 AGM,D,20210104,74.49,75.4199,73.14,74.76,49700 AGM-C,D,20210104,26.95,26.9501,26.94,26.94,200 AGM-D,D,20210104,27.16,27.16,26.859,26.94,1600 AGM-E,D,20210104,26.93,26.99,26.68,26.96,3900 AGM-F,D,20210104,27.13,27.1301,26.991,27.09,3100 AGM.A,D,20210104,65.246,65.246,65.246,65.246,100 AGO,D,20210104,31.79,31.98,30.48,30.73,584000 AGO-B,D,20210104,26.15,26.265,26.03,26.203,3400 AGO-E,D,20210104,25.89,26.0056,25.89,25.98,17300 AGO-F,D,20210104,25.48,25.5,25.42,25.49,11200 AGR,D,20210104,45.48,45.78,44.78,44.9,493100 AGRO,D,20210104,6.88,7.1,6.88,7.03,313400 AGS,D,20210104,7.3,7.3,6.0905,6.29,646800 AGX,D,20210104,44.81,45.17,43.81,44.18,125700 AHC,D,20210104,1.55,1.63,1.522,1.57,117200 AHH,D,20210104,11.31,11.31,10.95,10.98,316100 AHH-A,D,20210104,25.87,25.87,25.1,25.35,34300 AHL-C,D,20210104,26.2,26.2,25.72,25.75,39200 AHL-D,D,20210104,26.8,26.8,26.11,26.11,22600 AHL-E,D,20210104,26.35,26.35,25.74,25.84,23800 AHT,D,20210104,2.66,2.67,2.315,2.37,6142400 AHT-D,D,20210104,14.99,15.1,14.3201,14.82,13100 AHT-F,D,20210104,12.07,12.8,12,12.8,7000 AHT-G,D,20210104,12.7,12.8324,12.5,12.77,9500 AHT-H,D,20210104,13,13,12.13,12.28,8800 AHT-I,D,20210104,12.79,12.94,12.16,12.9,8600 AI,D,20210104,131.14,131.205,119.06,120.01,5138600 AIC,D,20210104,24.33,24.45,24.21,24.39,2900 AIF,D,20210104,14.48,14.48,14.19,14.28,55800 AIG,D,20210104,37.65,37.95,36.82,37.13,7080900 AIG-A,D,20210104,28.18,28.18,27.99,28.05,21100 AIG.W,D,20210104,0.1102,0.12,0.07,0.0899,1248900 AIN,D,20210104,74.14,74.14,70.38,70.98,134500 AIO,D,20210104,26.37,26.74,25.27,25.74,147000 AIR,D,20210104,36.2,36.6,34.1,34.36,331400 AIRC,D,20210104,38.5,38.73,37.93,38,1862600 AIT,D,20210104,78.75,79.26,74.58,76.5,210700 AIV,D,20210104,5.27,5.32,5.025,5.06,8887600 AIW,D,20210104,24.88,24.915,24.88,24.8801,2900 AIZ,D,20210104,136.21,136.5872,131.05,132.11,395600 AIZN,D,20210104,27.3,27.3,27.02,27.04,10500 AIZP,D,20210104,128.85,128.85,124.97,124.97,2200 AJA.U,D,20210104,12.5,12.79,12.3,12.35,294000 AJA.W,D,20210104,3.26,3.41,3.0302,3.05,260400 AJAX,D,20210104,11.99,12,11.6,11.68,817200 AJG,D,20210104,123.64,123.71,119.115,120.24,800600 AJRD,D,20210104,52.85,53,52.38,52.57,3591400 AJX,D,20210104,10.47,10.47,10.0207,10.27,119200 AJXA,D,20210104,24.69,24.71,24.41,24.62,4200 AKO.A,D,20210104,13.3208,13.3208,13.3208,13.3208,100 AKO.B,D,20210104,15.27,16.2,15.27,16.19,5500 AKR,D,20210104,14.25,14.25,13.48,13.7,598800 AL,D,20210104,44.52,44.98,41.991,42.39,579100 AL-A,D,20210104,26.55,26.6,25.96,26.6,24600 ALB,D,20210104,152.9,156.76,150.295,152.63,2898700 ALC,D,20210104,65.94,66.6,65.24,65.68,723600 ALE,D,20210104,62.03,62.44,60.86,61.53,410700 ALEX,D,20210104,17.04,17.29,16.275,16.6,607700 ALG,D,20210104,137.95,139.99,135.63,137.74,36600 ALI-A,D,20210104,21.73,21.98,21.66,21.9799,32200 ALI-B,D,20210104,22.5,23,22.43,22.985,29600 ALI-E,D,20210104,22.42,23,22.2001,22.89,42900 ALK,D,20210104,52.17,52.19,48.807,49.24,2218700 ALL,D,20210104,109.9,110.25,107.18,108.08,2124500 ALL-B,D,20210104,27.5,27.5,27.17,27.2,17800 ALL-G,D,20210104,28.37,28.37,27.94,27.94,37000 ALL-H,D,20210104,28.03,28.03,27.59,27.59,51900 ALL-I,D,20210104,27.58,27.58,27.2463,27.2591,12800 ALL-Y,D,20210104,27.05,27.07,26.55,26.56,228800 ALLE,D,20210104,116.42,116.8,113.71,114.48,770700 ALLY,D,20210104,36.4,36.69,35.3,35.43,5414000 ALP-Q,D,20210104,28.15,28.15,27.7,27.7,12800 ALSN,D,20210104,43.27,43.65,41.76,42.08,735100 ALT.W,D,20210104,2.06,2.09,1.87,2.04,34500 ALTG,D,20210104,9.92,9.9999,9.165,9.57,73900 ALU.W,D,20210104,1.275,1.35,1.17,1.205,92600 ALUS,D,20210104,10.15,10.2,10.09,10.1,330700 ALV,D,20210104,93.49,93.49,90.445,91.12,384600 ALX,D,20210104,276.89,276.89,272.7824,273.33,7200 AM,D,20210104,7.87,7.93,7.57,7.63,4635500 AMB.W,D,20210104,4.55,4.55,4.3,4.51,5200 AMBC,D,20210104,15.47,15.475,14.55,14.82,480400 AMC,D,20210104,2.2,2.2,2,2.01,29873700 AMCR,D,20210104,11.7,11.77,11.35,11.38,7452300 AME,D,20210104,121.1,122.33,117.71,118.38,1154400 AMG,D,20210104,101.75,102.94,98.875,99.11,426700 AMH,D,20210104,29.98,30.24,28.99,29.08,1955900 AMH-D,D,20210104,25.43,25.4309,25.2563,25.43,41700 AMH-E,D,20210104,25.44,25.537,25.36,25.38,20500 AMH-F,D,20210104,25.87,25.87,25.65,25.77,11300 AMH-G,D,20210104,26.01,26.1425,25.87,25.87,6200 AMH-H,D,20210104,26.72,26.8,26.53,26.6,5200 AMK,D,20210104,24.6,24.9474,23.5,23.65,88500 AMN,D,20210104,68.57,69.55,67.4,68.92,351200 AMOV,D,20210104,14.46,14.9,14.25,14.25,12400 AMP,D,20210104,195.3,195.9,185.8,188.11,587700 AMPY,D,20210104,1.35,1.35,1.25,1.27,1213400 AMRC,D,20210104,53.06,54.57,49.68,50.91,406400 AMRX,D,20210104,4.66,4.91,4.6,4.88,1692100 AMT,D,20210104,226.07,226.21,219.27,219.6,2786500 AMWL,D,20210104,25.48,25.88,24.4,25.55,4158300 AMX,D,20210104,14.67,14.95,14.67,14.75,1532200 AN,D,20210104,69.98,70.28,66.86,68.09,804900 ANET,D,20210104,290.76,291.6,280.43,283.16,814200 ANF,D,20210104,20.51,21.25,20.25,20.49,2065700 ANH,D,20210104,2.71,2.71,2.57,2.6,1850000 ANH-A,D,20210104,25.15,25.15,24.94,25.08,3500 ANH-B,D,20210104,23.8,24.203,23.8,24.115,3800 ANH-C,D,20210104,24.4695,24.475,24.25,24.2732,10500 ANTM,D,20210104,321.11,324.23,311.3831,318.58,1197800 AOD,D,20210104,8.91,8.91,8.68,8.69,1080500 AON,D,20210104,211.04,212,203.57,204.55,1702100 AON.U,D,20210104,11.38,11.5,11.27,11.39,28100 AON.W,D,20210104,2.12,2.25,2.06,2.08,20800 AONE,D,20210104,10.77,10.9,10.71,10.83,57000 AOS,D,20210104,54.7,55.6,53.57,53.92,1484600 AP,D,20210104,5.65,5.76,5.45,5.65,80700 APAM,D,20210104,50.62,51.095,48.75,49.09,332800 APD,D,20210104,275.39,276.47,267.17,268.2,1286100 APG,D,20210104,18.13,18.27,17.3,17.57,1387900 APH,D,20210104,130.92,132.03,127.78,128.52,1028200 APLE,D,20210104,12.93,13.04,12.5,12.55,2547400 APO,D,20210104,48.98,49.09,47.61,47.77,1064600 APO-A,D,20210104,26.89,26.89,26.46,26.49,9200 APO-B,D,20210104,27.43,27.43,26.98,27.12,13300 APRN,D,20210104,5.62,6.15,5.58,6.15,810300 APS.U,D,20210104,11.15,11.15,10.97,10.99,51300 APS.W,D,20210104,1.88,2.04,1.81,1.9499,98400 APSG,D,20210104,10.46,10.5,10.3,10.4,292800 APT-A,D,20210104,153.99,154.78,150.47,153.02,104900 APTS,D,20210104,7.49,7.52,7.1301,7.17,488900 APTV,D,20210104,131.36,131.97,127.76,129.51,1934700 AQN,D,20210104,16.48,16.6,16.11,16.25,655400 AQNA,D,20210104,28.37,28.37,27.68,27.68,10300 AQNB,D,20210104,28.07,28.11,27.82,27.86,14600 AQUA,D,20210104,27,27,25.82,26.42,970200 AR,D,20210104,5.57,5.8401,5.47,5.65,11290600 ARA,D,20210104,11.45,11.47,11.45,11.46,112400 ARC,D,20210104,1.49,1.55,1.4749,1.54,226300 ARCH,D,20210104,44.21,45.535,43.4,44.63,238600 ARCO,D,20210104,5.05,5.11,4.8099,4.87,576700 ARD,D,20210104,17.24,17.36,16.98,17.08,66100 ARDC,D,20210104,14.31,14.3199,14.18,14.3,96200 ARE,D,20210104,178.28,178.98,170.56,170.77,1305800 ARE-A,D,20210104,25.95,25.99,25.87,25.91,5000 ARES,D,20210104,47.3,47.39,46.22,46.68,576700 ARG-A,D,20210104,27.3,27.395,27.1,27.32,22100 ARGD,D,20210104,25.59,25.6199,25.5,25.55,10100 ARGO,D,20210104,44.19,44.19,42.11,42.91,110700 ARI,D,20210104,11.33,11.34,10.6851,10.81,1399800 ARL,D,20210104,11.03,11.03,10.27,10.27,2200 ARLO,D,20210104,7.85,7.85,7.27,7.49,999700 ARMK,D,20210104,38.45,38.74,37.15,37.72,2043800 ARNC,D,20210104,30.33,30.64,27.8,27.87,726800 AROC,D,20210104,8.79,9.005,8.52,8.83,983000 ARR,D,20210104,10.81,10.87,10.52,10.61,1789200 ARR-C,D,20210104,24.7,24.7,24.3,24.4,24700 ARW,D,20210104,98.1,98.96,96.33,97.62,312000 ASA,D,20210104,22.56,23.38,22.55,23.16,225600 ASA.U,D,20210104,10.63,10.67,10.6,10.6,12300 ASA.W,D,20210104,1.16,1.25,1.0802,1.17,74900 ASAN,D,20210104,30,30.23,28.2,29,1429400 ASAQ,D,20210104,10.15,10.15,10.02,10.07,82800 ASB,D,20210104,17.27,17.38,16.87,17.2,1303900 ASB-C,D,20210104,25.83,25.98,25.83,25.845,4700 ASB-D,D,20210104,25.82,26.0179,25.8101,26.0179,2200 ASB-E,D,20210104,27.5,27.5214,27.45,27.47,2300 ASB-F,D,20210104,28.69,28.77,28.53,28.62,9800 ASC,D,20210104,3.3,3.35,3.2,3.3,220700 ASG,D,20210104,8.24,8.35,8,8.06,184600 ASGI,D,20210104,18.66,18.911,18.2501,18.48,33500 ASGN,D,20210104,84.22,84.22,79.99,80.56,217900 ASH,D,20210104,79.68,80.28,78.81,79.1,449300 ASIX,D,20210104,20.28,20.545,19.59,19.78,110200 ASP.U,D,20210104,10.55,10.55,10.45,10.47,25900 ASP.W,D,20210104,1.14,1.29,1.11,1.28,18800 ASPL,D,20210104,10.01,10.24,10.01,10.08,35100 ASPN,D,20210104,16.9,16.9,15.2101,15.79,134900 ASR,D,20210104,166.83,166.91,162.93,164.4,70900 ASX,D,20210104,6,6.1,5.9211,5.97,1136200 AT,D,20210104,2.12,2.29,2.08,2.22,750600 ATA.S,D,20210104,12.5,12.5,11.71,11.72,115300 ATA.T,D,20210104,2.5,2.75,2.5,2.57,328800 ATA.U,D,20210104,10.28,10.3,10.23,10.27,43900 ATAC,D,20210104,11.23,11.4,10.85,10.9,556300 ATC-D,D,20210104,25.24,25.55,25.24,25.39,3000 ATC-E,D,20210104,25.72,25.79,25.35,25.47,12700 ATC-G,D,20210104,25.65,25.6779,25.41,25.5139,6400 ATC-H,D,20210104,25.47,25.47,25.35,25.39,10300 ATC-I,D,20210104,25.08,25.15,24.93,24.93,8900 ATCO,D,20210104,10.95,10.98,10.44,10.62,470800 ATEN,D,20210104,9.93,9.97,9.43,9.58,812200 ATGE,D,20210104,34.03,34.1018,31.96,32.03,533500 ATH,D,20210104,43.57,43.77,41.895,41.99,610800 ATH-A,D,20210104,29.09,29.09,28.58,28.82,70200 ATH-B,D,20210104,27,27,26.4022,26.87,24800 ATH-C,D,20210104,27.98,27.99,27.3,27.45,133700 ATH-D,D,20210104,25.19,25.21,24.96,25.1,324200 ATHM,D,20210104,99.8,102.075,96.53,97.99,402100 ATI,D,20210104,17.19,17.44,15.97,15.98,1944900 ATKR,D,20210104,42.7,43.99,42.12,42.36,432800 ATO,D,20210104,95.4,95.92,93.7,94.03,1106700 ATR,D,20210104,135.92,137.97,133.68,134,315700 ATTO,D,20210104,13.74,13.74,13.32,13.32,30700 ATUS,D,20210104,37.95,38.14,36.58,36.71,5519600 ATV,D,20210104,20.8,20.91,20.8,20.85,2700 AU,D,20210104,24.7,25.75,24.46,25.49,5540500 AUY,D,20210104,5.94,6.12,5.84,6.09,20183200 AVA,D,20210104,40.25,40.52,39.385,39.47,395100 AVA.U,D,20210104,11.13,11.38,10.9,10.94,69600 AVA.W,D,20210104,1.64,1.75,1.55,1.6,144000 AVAL,D,20210104,6.9,7.03,6.83,6.85,88700 AVAN,D,20210104,10.29,10.29,10.1,10.16,367300 AVB,D,20210104,160.07,161.7,155,155.52,1499100 AVD,D,20210104,15.63,15.98,15.51,15.86,114400 AVK,D,20210104,16.61,16.68,16.15,16.28,129200 AVLR,D,20210104,165.85,167.115,159.9,163.68,626200 AVNS,D,20210104,46.36,46.47,44.58,44.94,346800 AVNT,D,20210104,40.68,41.4,39.14,39.45,532500 AVT-A,D,20210104,88.8,88.8,86.41,86.92,3400 AVTR,D,20210104,28.3,28.38,27.05,27.31,3457700 AVY,D,20210104,155.46,157.245,151.11,151.9,527900 AVYA,D,20210104,19.28,19.315,18.85,19.24,1175500 AWF,D,20210104,11.85,11.85,11.72,11.81,361100 AWI,D,20210104,74.14,74.72,70.98,71.11,819900 AWK,D,20210104,153.53,153.785,148.62,150.24,1378800 AWP,D,20210104,5.33,5.33,5.15,5.18,611600 AWR,D,20210104,79.51,79.6,77.48,78.19,145800 AX,D,20210104,37.63,37.89,36.16,36.82,236000 AXL,D,20210104,8.43,8.49,7.86,8.12,2828500 AXO,D,20210104,25.41,25.79,25.41,25.79,1700 AXP,D,20210104,121.3,121.8,116.85,118.04,3472100 AXR,D,20210104,8.51,8.51,8.27,8.27,1000 AXS,D,20210104,50.38,50.39,48.75,49.03,261300 AXS-E,D,20210104,25.9,25.92,25.7,25.81,20300 AXTA,D,20210104,28.69,28.78,28.105,28.2,1937000 AYI,D,20210104,121.87,123.94,119.34,120.22,674000 AYX,D,20210104,112.22,115.06,109.52,111.16,4293900 AZEK,D,20210104,38.29,38.6,37.36,37.6,564500 AZO,D,20210104,1183.56,1190.9,1166.64,1180.4,277500 AZRE,D,20210104,41.62,50,41.61,44.75,285700 AZUL,D,20210104,22.77,22.8,21.21,21.34,933800 AZZ,D,20210104,48.02,48.49,46.37,46.65,154700 B,D,20210104,50.85,51.29,47.74,48.63,242100 BA,D,20210104,210,210.2,202.4911,202.72,21225500 BABA,D,20210104,226.5,230.38,225.04,227.85,24897800 BAC,D,20210104,30.46,30.57,29.75,30.03,51483900 BAC-A,D,20210104,25.33,25.339,25.27,25.3,107600 BAC-B,D,20210104,27.81,27.8225,27.43,27.5,96000 BAC-C,D,20210104,25,25,24.99,24.99,189700 BAC-E,D,20210104,25.3,25.3,25.15,25.17,4900 BAC-K,D,20210104,27.55,27.62,27.216,27.29,54700 BAC-L,D,20210104,1516.02,1520,1510.33,1511.09,5100 BAC-M,D,20210104,27.29,27.32,27.0399,27.12,109300 BAC-N,D,20210104,27.3,27.37,26.99,27.05,59700 BAC-O,D,20210104,26.54,26.66,26.26,26.34,68400 BAF,D,20210104,14.99,14.99,14.915,14.924,21600 BAH,D,20210104,87.38,87.775,85.63,85.98,1121800 BAK,D,20210104,9.18,9.25,8.88,8.91,174700 BALY,D,20210104,50.32,51.76,45.55,46.5,389400 BAM,D,20210104,41.04,41.63,38.96,39.45,5569200 BAMH,D,20210104,25.86,25.8996,25.52,25.6298,55900 BAMI,D,20210104,25.88,25.9,25.61,25.72,174200 BAN-D,D,20210104,25.42,25.45,25.41,25.45,1500 BAN-E,D,20210104,25.35,25.38,25.32,25.32,6000 BANC,D,20210104,14.92,15.1,14.51,15.01,232100 BAP,D,20210104,164.47,164.5,156.55,157.6,309500 BAX,D,20210104,80.49,80.99,79.31,80.12,3467100 BB,D,20210104,6.7,6.8199,6.515,6.58,11139200 BBAR,D,20210104,3.25,3.25,3,3.02,377600 BBD,D,20210104,5.28,5.29,4.985,5.05,35055800 BBDC,D,20210104,9.2,9.21,9.125,9.15,148500 BBDO,D,20210104,4.64,4.66,4.4199,4.42,19700 BBF,D,20210104,13.33,13.37,13.29,13.33,73400 BBK,D,20210104,16.08,16.19,15.97,16.13,25600 BBL,D,20210104,55.57,55.77,54.82,55.07,1480200 BBN,D,20210104,26.96,26.9859,26.48,26.56,210100 BBU,D,20210104,37.83,38.39,37.69,37.89,16000 BBVA,D,20210104,5,5.01,4.91,4.94,5275300 BBW,D,20210104,4.38,4.5399,4.29,4.38,78200 BBY,D,20210104,99.62,101.12,98.6601,100.49,3636600 BC,D,20210104,77.85,78.67,75.87,76.52,754700 BC-A,D,20210104,26.96,26.97,26.65,26.77,16900 BC-B,D,20210104,27.3,27.3,26.92,27.06,8800 BC-C,D,20210104,27.2,27.438,26.73,26.83,48100 BCAT,D,20210104,21.79,22.0631,21.05,21.52,210700 BCC,D,20210104,48.72,49.97,47.17,47.79,317600 BCE,D,20210104,43.18,43.22,42.71,43,1648100 BCEI,D,20210104,19.69,20.29,19.39,20.05,519900 BCH,D,20210104,20.86,21.09,20.65,20.7,92800 BCO,D,20210104,72.45,72.6331,67.53,69.77,677400 BCS,D,20210104,7.94,7.97,7.69,7.69,6499900 BCSF,D,20210104,12.24,12.24,11.8,12.03,350100 BCX,D,20210104,7.48,7.61,7.33,7.44,1431100 BDC,D,20210104,42.46,42.52,40.21,40.6,361400 BDJ,D,20210104,8.47,8.48,8.31,8.43,782800 BDN,D,20210104,12,12.05,11.46,11.49,1482900 BDX,D,20210104,251,251.71,246.75,250.7,1120000 BDXB,D,20210104,55.13,55.44,54.7401,55.16,79000 BE,D,20210104,29.14,29.38,27.05,27.29,4449100 BEDU,D,20210104,5.84,5.96,5.68,5.84,32900 BEKE,D,20210104,62.27,62.36,56.23,57.51,5476900 BEN,D,20210104,25,25.05,24.175,24.34,3416100 BEP,D,20210104,43.56,44.92,43.34,44.26,728300 BEP-A,D,20210104,27.38,27.38,26.99,27.1,5400 BEPC,D,20210104,59.16,60.39,57.2861,57.95,766900 BERY,D,20210104,56.39,56.4373,55.235,55.87,765200 BEST,D,20210104,2.04,2.08,1.91,1.94,7510200 BF.A,D,20210104,73.52,74.17,72.15,72.64,133200 BF.B,D,20210104,79.82,79.82,77.33,78.03,970400 BFAM,D,20210104,167.87,170.96,161.45,164.43,296700 BFK,D,20210104,15.59,15.62,15.32,15.43,72600 BFS,D,20210104,32.08,32.22,31.15,31.24,58600 BFS-D,D,20210104,24.19,24.2615,24.19,24.23,2000 BFS-E,D,20210104,23.72,23.72,23.5,23.5,6100 BFT,D,20210104,15,15.01,13.68,14.45,15226200 BFT.U,D,20210104,16.98,16.98,15.04,15.6,173600 BFT.W,D,20210104,4.49,4.5,3.95,4.2299,1850900 BFY,D,20210104,14.45,14.55,14.43,14.5,6900 BFZ,D,20210104,14.28,14.28,14.1,14.16,35300 BG,D,20210104,65.92,67.394,64.385,65.71,1255400 BGB,D,20210104,12.48,12.48,12.37,12.42,218000 BGH,D,20210104,15.1,15.115,14.88,14.95,65600 BGIO,D,20210104,8.99,9.02,8.91,8.99,42900 BGR,D,20210104,7.16,7.1927,7.01,7.08,196800 BGS,D,20210104,27.68,27.76,26.9,27.7,2276400 BGSF,D,20210104,13.53,13.975,12.84,12.96,83800 BGT,D,20210104,11.81,11.81,11.72,11.73,53900 BGX,D,20210104,13.43,13.4904,13.3556,13.42,51200 BGY,D,20210104,5.92,5.92,5.75,5.8,218300 BH,D,20210104,112.22,114.85,109,109.51,5500 BH.A,D,20210104,590,590,574.99,574.99,100 BHC,D,20210104,21,21.84,20.915,21.37,4039300 BHE,D,20210104,27.37,27.515,26.3,26.87,168300 BHK,D,20210104,16.3,16.43,16.19,16.43,113300 BHLB,D,20210104,17.32,17.37,16.625,16.85,402000 BHP,D,20210104,68,68.26,67.165,67.35,2879200 BHR,D,20210104,4.68,4.71,4.41,4.52,451000 BHR-B,D,20210104,16.075,16.085,15.9467,15.9467,5400 BHR-D,D,20210104,18.75,19.0343,18.3,18.3,4400 BHV,D,20210104,16,16,15.955,15.96,1800 BHVN,D,20210104,85.7,86.72,80.32,81.91,592600 BIF,D,20210104,11.16,11.17,10.92,10.98,202900 BIG,D,20210104,43.15,43.57,42.05,42.3,2042800 BILL,D,20210104,137.02,146.24,133.66,137.46,2741900 BIO,D,20210104,580.99,584.33,560.97,575.26,340800 BIO.B,D,20210104,574.15,574.15,574.15,574.15,100 BIP,D,20210104,49.72,50.41,48.96,49.49,392500 BIP-A,D,20210104,26.6,26.81,26.35,26.59,35900 BIPC,D,20210104,72.44,73.21,69.91,70.29,183700 BIT,D,20210104,17.52,17.54,16.81,17.05,248100 BJ,D,20210104,37.37,38.17,37.04,37.34,1928700 BK,D,20210104,42.5,42.64,41.23,41.69,5710200 BKD,D,20210104,4.45,4.47,4.2,4.21,1295500 BKE,D,20210104,29.5,29.73,28.44,28.67,342200 BKH,D,20210104,61.61,61.715,59.4,60.04,408800 BKI,D,20210104,88.93,89.05,87.36,88.35,1601800 BKN,D,20210104,17.19,17.2304,16.75,17,39000 BKR,D,20210104,21.22,21.485,20.815,21.02,4973800 BKT,D,20210104,6.08,6.09,6.06,6.08,310700 BKU,D,20210104,35.22,35.34,33.74,34.33,806000 BLD,D,20210104,186.95,188.37,178.03,181.52,279000 BLE,D,20210104,15.38,15.43,15.3,15.38,28700 BLK,D,20210104,730.6,730.6,702.04,710.82,623600 BLL,D,20210104,91.73,92.25,88.71,89.76,3659000 BLW,D,20210104,15.88,15.89,15.64,15.65,278400 BLX,D,20210104,15.95,16.0174,15.47,15.55,71500 BMA,D,20210104,15.69,15.69,14.44,14.62,528100 BME,D,20210104,47.59,48.5,47.3501,48.39,47300 BMEZ,D,20210104,28.65,29.76,28.2,29.26,331700 BMI,D,20210104,93.85,94.34,88.9775,90.88,229200 BML-G,D,20210104,22.64,22.74,22.4711,22.6097,11300 BML-H,D,20210104,22.63,22.63,22.3,22.32,15300 BML-J,D,20210104,25.24,25.3399,25.1,25.14,7300 BML-L,D,20210104,25.09,25.09,24.96,24.96,127700 BMO,D,20210104,76.24,76.51,74.79,75.05,453400 BMY,D,20210104,61.74,62.15,60.5,61.38,12429500 BNED,D,20210104,4.62,4.84,4.48,4.6,485400 BNL,D,20210104,19.68,19.755,19.23,19.26,309100 BNS,D,20210104,53.61,53.82,52.77,52.96,3704000 BNY,D,20210104,14.75,14.75,14.15,14.48,65100 BOA.U,D,20210104,12.25,12.25,11.25,11.25,168300 BOA.W,D,20210104,2.29,2.29,2,2,146800 BOAC,D,20210104,10.34,10.381,10.24,10.29,295600 BOE,D,20210104,10.89,10.92,10.66,10.76,171800 BOH,D,20210104,77.09,77.51,75.65,77.36,245500 BOOT,D,20210104,43.5,43.69,41.44,41.86,649400 BORR,D,20210104,0.8401,0.845,0.7802,0.81,3481000 BOX,D,20210104,18.05,18.13,17.565,17.81,2071300 BP,D,20210104,21.09,21.127,20.55,20.83,14485100 BPMP,D,20210104,10.71,10.97,10.54,10.55,269700 BPT,D,20210104,2.4,2.86,2.4,2.68,653300 BQ,D,20210104,5.4,5.53,5.1,5.28,315900 BR,D,20210104,153.45,154.41,149.51,151.51,641900 BRBR,D,20210104,24.24,24.24,23.39,23.74,272300 BRC,D,20210104,53.02,53.35,50.615,51.58,205700 BRFS,D,20210104,4.29,4.32,4.06,4.08,5315200 BRK.A,D,20210104,347609,347825,340816.1,343525,300 BRK.B,D,20210104,231.73,231.87,226.85,228.45,7405700 BRMK,D,20210104,10.23,10.23,10.05,10.11,632400 BRO,D,20210104,47.5,47.5,45.605,46.35,1369900 BRT,D,20210104,15.25,15.25,14.6,14.65,47300 BRX,D,20210104,16.74,16.9,15.76,15.82,2677000 BSA,D,20210104,25.27,25.27,25.15,25.2,9200 BSAC,D,20210104,19.41,20.1,19.41,19.9,510300 BSBR,D,20210104,8.69,8.73,8.325,8.37,1691100 BSD,D,20210104,14.3,14.3393,14.19,14.3,18200 BSE,D,20210104,13.62,13.635,13.47,13.55,29700 BSIG,D,20210104,19.49,19.67,18.58,18.8,468800 BSL,D,20210104,14.23,14.28,14.12,14.2,59500 BSM,D,20210104,6.76,7.37,6.7,7.25,1453400 BSMX,D,20210104,5.18,5.24,5.08,5.1,189100 BSN,D,20210104,10.05,10.12,10,10.03,34800 BSN.U,D,20210104,10.57,10.57,10.53,10.53,5700 BSN.W,D,20210104,1.15,1.15,1.1099,1.11,29500 BST,D,20210104,53.26,55,51.95,52.97,169800 BSTZ,D,20210104,36.37,36.38,34.88,35.34,327100 BSX,D,20210104,36.08,36.1,35.03,35.27,14068900 BSX-A,D,20210104,109.47,109.65,108.05,108.55,80700 BTA,D,20210104,12.7,12.78,12.62,12.74,43300 BTI,D,20210104,37.92,37.97,37.3,37.7,2059000 BTO,D,20210104,30.33,30.6,29.0627,29.41,93900 BTT,D,20210104,25.6,25.65,25.52,25.57,132600 BTU,D,20210104,2.46,2.96,2.45,2.94,5765900 BTZ,D,20210104,14.77,14.8043,14.65,14.65,320800 BUD,D,20210104,71.78,71.83,69.39,69.77,1597500 BUI,D,20210104,25.09,25.14,24.6,24.78,53100 BUR,D,20210104,9.67,9.67,9.44,9.58,105900 BURL,D,20210104,262.25,263.57,252.72,253.38,768300 BV,D,20210104,15.24,15.24,14.82,14.96,593300 BVH,D,20210104,13.85,13.85,12.65,12.77,20700 BVN,D,20210104,12.62,12.83,12.27,12.35,2093500 BW,D,20210104,3.58,3.59,3.28,3.35,194200 BWA,D,20210104,38.99,39.14,37.76,38.06,1838400 BWG,D,20210104,12.49,12.5195,12.39,12.41,44800 BWXT,D,20210104,60.28,60.91,58.87,58.95,316300 BX,D,20210104,65,65.0999,62.21,63,3255700 BXC,D,20210104,29.26,29.43,27.13,27.97,87000 BXG,D,20210104,7.94,7.94,7.5,7.51,23300 BXMT,D,20210104,27.55,27.565,26.02,26.16,1999100 BXMX,D,20210104,12.89,12.89,12.52,12.58,342100 BXP,D,20210104,95.3,95.96,90.75,90.82,1240100 BXP-B,D,20210104,25.83,25.83,25.46,25.5,38500 BXS,D,20210104,27.69,27.94,26.95,27.59,403900 BXS-A,D,20210104,26.58,26.58,26.1001,26.19,20400 BY,D,20210104,15.53,15.71,15.15,15.6,58700 BYD,D,20210104,43.11,43.62,41.12,42.12,1386800 BYM,D,20210104,15.36,15.36,15.09,15.13,76600 BZH,D,20210104,15.2,15.27,14.3283,14.65,429600 BZM,D,20210104,15.5,16.28,15.4999,16.28,1700 C,D,20210104,61.59,61.7083,59.73,60.14,21286200 C-J,D,20210104,28.45,28.45,27.98,28.24,50600 C-K,D,20210104,28.71,28.71,28.24,28.32,173100 C-N,D,20210104,28.49,28.49,28.24,28.32,67600 C-S,D,20210104,25.52,25.54,25.42,25.47,60300 CAAP,D,20210104,4.04,4.05,3.82,3.88,202800 CABO,D,20210104,2232.85,2232.85,2140.67,2152.22,41400 CACI,D,20210104,249.33,249.33,240.96,241.16,163000 CADE,D,20210104,16.59,16.71,15.95,16.25,934700 CAE,D,20210104,27.75,27.86,26.47,26.61,500300 CAF,D,20210104,22.16,22.5,22.16,22.31,84600 CAG,D,20210104,36.4,36.48,35.7601,35.99,4339700 CAH,D,20210104,53.88,54.04,52.11,52.93,2861000 CAI,D,20210104,31.57,32.01,30.2,30.45,218500 CAI-A,D,20210104,25.7,25.7,25.5936,25.6159,1800 CAI-B,D,20210104,25.595,25.7141,25.595,25.7141,1300 CAJ,D,20210104,18.5,18.56,18.17,18.21,593100 CAL,D,20210104,15.7,15.7,14.5,14.53,772100 CALX,D,20210104,29.91,30.0826,28.58,29.19,673000 CANG,D,20210104,7.25,7.65,6.95,7.56,634100 CAP.U,D,20210104,10.4,10.4,10.2002,10.3,15600 CAPL,D,20210104,17.5,17.6299,16.9,17.04,109400 CARR,D,20210104,38.35,38.38,36.98,37.03,4584100 CARS,D,20210104,11.22,11.54,11.08,11.39,565200 CAS.U,D,20210104,10.45,10.45,10.45,10.45,8000 CAT,D,20210104,183,185.98,180.25,182.15,4078400 CATO,D,20210104,9.72,9.87,8.93,9.08,180100 CB,D,20210104,152.44,153.51,148.41,149.73,1799100 CBA.U,D,20210104,10.48,10.58,10.45,10.51,798500 CBB,D,20210104,15.31,15.39,15.275,15.32,538400 CBB-B,D,20210104,49.69,50,49.3901,50,5800 CBD,D,20210104,14.55,14.66,14.14,14.15,443400 CBH,D,20210104,9.99,9.99,9.85,9.91,53900 CBRE,D,20210104,62.74,62.925,59.25,59.5,2671700 CBT,D,20210104,45.25,45.8799,43.93,44.4,337800 CBU,D,20210104,62.64,63.45,61.235,62.03,286000 CBZ,D,20210104,26.74,26.81,25.54,25.71,376000 CC,D,20210104,25.12,25.78,24.72,24.82,987800 CCA.U,D,20210104,11.37,12,11.3,12,29600 CCA.W,D,20210104,1.7,1.85,1.6,1.6,94200 CCAC,D,20210104,10.48,10.8,10.42,10.5,251000 CCC,D,20210104,29.82,30.08,29.32,29.81,1816400 CCEP,D,20210104,49.69,50.08,48.175,48.4,2146700 CCI,D,20210104,158.35,159.06,154.37,155,2219000 CCI.U,D,20210104,10.27,10.39,10.27,10.28,144700 CCI.W,D,20210104,1.55,1.6,1.4,1.5,330700 CCIV,D,20210104,10.03,10.08,10.02,10.04,1172600 CCJ,D,20210104,13.46,13.67,13.18,13.39,6790800 CCK,D,20210104,100.32,100.85,97.06,97.27,938300 CCL,D,20210104,21.7,21.71,20.04,20.38,40642400 CCM,D,20210104,2.76,3.35,2.74,3.2,60600 CCO,D,20210104,1.63,1.66,1.56,1.59,3059900 CCS,D,20210104,44.4,44.4,41.57,43.06,471800 CCU,D,20210104,14.94,15.21,14.72,14.83,189000 CCV.U,D,20210104,10.6,10.6998,10.5,10.5,323000 CCX,D,20210104,10.35,10.43,10.3,10.39,1764100 CCX.U,D,20210104,11.03,11.04,10.8243,11.04,1200 CCX.W,D,20210104,1.9,2,1.8,1.875,53000 CCZ,D,20210104,59.9353,59.9353,59.9353,59.9353,100 CDAY,D,20210104,106.67,107.36,100.4338,102.53,811200 CDE,D,20210104,11.07,11.16,10.6,10.83,5823400 CDR,D,20210104,10.13,10.2599,9.48,9.65,84300 CDR-B,D,20210104,21.67,21.96,21.67,21.95,11400 CDR-C,D,20210104,21.4,21.4,21.09,21.19,15800 CE,D,20210104,130.86,130.86,125.86,125.93,753700 CEA,D,20210104,22.19,22.19,21.68,21.77,16000 CEE,D,20210104,24.31,24.785,24.31,24.46,6800 CEIX,D,20210104,7.22,7.34,6.51,6.78,743800 CEL,D,20210104,4.99,5.14,4.99,5.01,14700 CEL.P,D,20210104,0.35,0.3759,0.35,0.3502,4900 CELP,D,20210104,2.36,2.3899,2.23,2.28,41300 CEM,D,20210104,17.02,17.265,16.54,16.62,168500 CEN,D,20210104,9.58,9.63,9.3686,9.46,31700 CEO,D,20210104,89.15,90,86.5,87.8,1270500 CEPU,D,20210104,2.73,2.73,2.52,2.68,417800 CEQ.P,D,20210104,7.52,7.6399,7.35,7.39,204400 CEQP,D,20210104,19.27,19.35,18.05,18.29,999300 CF,D,20210104,39,39.6,38.06,38.53,2668000 CFG,D,20210104,36.02,36.2,34.92,35.52,3483400 CFG-D,D,20210104,28.92,28.93,28.61,28.75,11000 CFG-E,D,20210104,26.83,26.83,26.42,26.48,37900 CFR,D,20210104,87.54,88.64,85.58,87.61,331700 CFR-B,D,20210104,25.88,25.88,25.62,25.62,32100 CFX,D,20210104,38.48,38.57,36.59,37.06,625400 CFXA,D,20210104,159.64,159.64,154.26,155.8,2300 CGA,D,20210104,3.3,3.38,3.05,3.26,214400 CHA,D,20210104,26,26.78,24.1,26.04,2031700 CHCT,D,20210104,47.59,47.59,45.07,45.84,111300 CHD,D,20210104,87.02,87.785,85.59,86.6,1355500 CHE,D,20210104,538.64,538.64,514.67,528.58,60400 CHGG,D,20210104,90.25,90.54,85.87,87.33,1576900 CHH,D,20210104,107,107.28,103.475,104.46,217800 CHL,D,20210104,27.18,27.64,26.56,26.86,21146200 CHM-A,D,20210104,24.99,25.0709,24.7,24.85,10300 CHM-B,D,20210104,22.71,22.76,22.64,22.708,1200 CHMI,D,20210104,9.13,9.18,8.69,8.81,271300 CHN,D,20210104,28.83,28.865,28.48,28.865,24200 CHRA,D,20210104,2.92,2.968,2.75,2.78,50600 CHS,D,20210104,1.6,1.7,1.52,1.68,2499400 CHT,D,20210104,38.78,38.9,38.63,38.83,65900 CHU,D,20210104,5.45,5.665,5.33,5.5,10479700 CHWY,D,20210104,90.79,91.44,86.5,88.9,2991100 CI,D,20210104,209.14,210,200.54,205.72,2614100 CIA,D,20210104,5.79,5.79,5.59,5.59,66900 CIB,D,20210104,40.16,40.785,39.41,39.65,131200 CIEN,D,20210104,52.94,53.05,51.1227,51.18,2437000 CIF,D,20210104,2.56,2.56,2.53,2.54,46100 CIG,D,20210104,2.9,2.9285,2.75,2.78,6057600 CIG.C,D,20210104,3.12,3.21,3.02,3.18,98600 CII,D,20210104,17.49,17.5,17.149,17.2,101000 CIM,D,20210104,10.25,10.25,9.81,9.84,3668700 CIM-A,D,20210104,24.25,24.27,24.08,24.09,27200 CIM-B,D,20210104,23.22,23.22,22.51,22.61,30000 CIM-C,D,20210104,21.8,21.8,21.06,21.57,50500 CIM-D,D,20210104,22.17,22.36,21.76,22.09,37500 CINR,D,20210104,12.59,12.65,12.05,12.29,41000 CIO,D,20210104,9.78,9.79,9.505,9.52,302900 CIO-A,D,20210104,26.97,27,25.94,26.41,44500 CIR,D,20210104,38.87,38.87,35.02,35.3,129200 CIT,D,20210104,36.26,36.68,34.77,35.81,1080400 CIT-B,D,20210104,26.72,26.72,26.5,26.52,5800 CIXX,D,20210104,12.34,12.41,11.75,11.82,27600 CKH,D,20210104,41.54,41.705,41.41,41.43,349400 CL,D,20210104,84.78,85.555,83.53,84.33,3505900 CLA,D,20210104,13.85,13.95,12.26,13,2052500 CLA.U,D,20210104,15.75,15.75,14.1,14.69,37800 CLA.W,D,20210104,3.69,3.99,3.38,3.55,187300 CLB,D,20210104,27.01,28.17,26.495,27.68,690200 CLDR,D,20210104,14,14.045,13.5,13.84,4859200 CLDT,D,20210104,10.85,10.97,10.26,10.46,342900 CLF,D,20210104,14.89,15.015,14.165,14.42,13943500 CLGX,D,20210104,77.68,78.18,76.83,76.88,1260400 CLH,D,20210104,76.43,76.6461,73.69,74.71,220300 CLI,D,20210104,12.53,12.53,11.96,11.96,532600 CLI.U,D,20210104,11.34,11.78,11.01,11.01,56300 CLI.W,D,20210104,1.8,1.8,1.68,1.73,122900 CLII,D,20210104,10.92,10.92,10.53,10.53,109800 CLN-G,D,20210104,24,24.11,23.93,24.11,2800 CLN-H,D,20210104,23.51,23.94,23.51,23.94,17400 CLN-I,D,20210104,23.41,23.65,23.396,23.65,8900 CLN-J,D,20210104,23.75,23.82,23.4643,23.81,25400 CLNC,D,20210104,7.59,7.59,7.045,7.09,443800 CLNY,D,20210104,4.81,4.92,4.555,4.63,3470200 CLPR,D,20210104,7.13,7.13,6.77,6.88,97400 CLR,D,20210104,16.53,17.43,16.3,17.15,3695800 CLS,D,20210104,8.15,8.19,7.82,7.91,230200 CLW,D,20210104,38.2,38.65,37.39,38.47,119700 CLX,D,20210104,201.9,203,199.16,200.44,1119600 CM,D,20210104,85.78,86,83.93,84.52,379900 CMA,D,20210104,56.66,56.81,54.78,55.5,1405300 CMC,D,20210104,20.91,21.61,20.33,20.45,1453700 CMCM,D,20210104,1.86,1.86,1.8,1.82,826400 CMD,D,20210104,79.05,79.7144,75.42,76.17,485300 CMG,D,20210104,1386.68,1390,1312.335,1319.12,514100 CMI,D,20210104,227.68,229.1491,219.75,221.37,999200 CMO,D,20210104,5.85,5.85,5.54,5.6,706800 CMO-E,D,20210104,24.59,24.6,24.15,24.28,29300 CMP,D,20210104,62.47,63.96,60.665,61.86,248500 CMR-B,D,20210104,25,25.14,24.93,25.075,5200 CMR-C,D,20210104,25.19,25.35,25.185,25.35,6100 CMR-D,D,20210104,25.7,25.93,25.56,25.85,45900 CMR-E,D,20210104,26.14,26.32,26,26.32,17200 CMRE,D,20210104,8.33,8.475,8.2,8.22,696900 CMS,D,20210104,60.64,60.8,59.36,59.61,1821600 CMS-B,D,20210104,109,110.35,109,109.5,300 CMSA,D,20210104,28.48,28.48,28.1401,28.15,11800 CMSC,D,20210104,28.4,28.4,28.07,28.23,5200 CMSD,D,20210104,27.98,27.98,27.65,27.65,26900 CMU,D,20210104,4.4,4.42,4.35,4.41,143500 CNA,D,20210104,39,39.0364,37.8,38.02,193200 CNC,D,20210104,60.61,62.13,59.91,62.09,6310700 CND.U,D,20210104,10.43,10.43,10.31,10.31,34800 CNF,D,20210104,3.33,3.4889,3.21,3.28,184900 CNHI,D,20210104,12.81,12.88,12.46,12.49,2658800 CNI,D,20210104,110.5,110.94,108.645,109.58,853800 CNK,D,20210104,17.64,17.67,16.105,16.16,6484300 CNMD,D,20210104,112.1,112.85,108.88,111.35,369800 CNNE,D,20210104,44.43,44.47,42.73,43.12,717300 CNO,D,20210104,22.41,22.41,21.47,21.66,877400 CNO-A,D,20210104,26.27,26.27,26.13,26.225,45600 CNP,D,20210104,21.67,21.74,21.175,21.34,3967900 CNP-B,D,20210104,40.5,40.56,40,40.14,122100 CNQ,D,20210104,24.32,24.82,24.09,24.44,5007600 CNR,D,20210104,9.36,9.7,9.26,9.47,524200 CNS,D,20210104,74.93,75,71.33,71.42,109300 CNX,D,20210104,11.02,11.41,10.93,11.08,3588400 CO,D,20210104,3.72,4.1995,3.72,4.12,546400 COD-A,D,20210104,25.1,25.1,24.7929,24.97,6500 COD-B,D,20210104,25.41,25.7,25.32,25.4466,10600 COD-C,D,20210104,25.65,25.7,25.495,25.495,3000 CODI,D,20210104,19.55,19.97,19.36,19.44,269200 COE,D,20210104,27.2,28,26.5327,27.44,17300 COF,D,20210104,99.73,99.99,96.98,97.84,3429800 COF-G,D,20210104,26.43,26.485,26.16,26.27,19100 COF-H,D,20210104,26.44,26.44,25.98,26.06,50300 COF-I,D,20210104,26.55,26.6,26.1502,26.26,79400 COF-J,D,20210104,26.1,26.12,25.55,25.69,184500 COF-K,D,20210104,25.87,25.87,25.53,25.53,22700 COG,D,20210104,16.49,16.81,16.3,16.6,4626200 COLD,D,20210104,37.3,37.435,35.64,35.7,2185100 COO,D,20210104,365,367.03,353.015,357.26,283100 COP,D,20210104,40.5,40.65,39.18,39.57,8597600 COR,D,20210104,125.6,125.66,121.21,121.48,337400 COR-Z,D,20210104,18.12,18.12,17.4499,17.64,10500 CORR,D,20210104,6.95,7,6.56,6.66,258600 COTY,D,20210104,7.05,7.05,6.64,6.76,9424800 CP,D,20210104,348.48,349.41,340.67,344.83,392100 CPA,D,20210104,78.19,78.19,72.5,72.82,349800 CPAC,D,20210104,7.46,7.8,7.46,7.47,1400 CPB,D,20210104,48.2,48.67,47.86,48.53,2134000 CPE,D,20210104,13.32,13.558,12.8,13.19,2834200 CPF,D,20210104,19.11,19.15,18.31,18.57,197400 CPG,D,20210104,2.36,2.435,2.3111,2.37,2644500 CPK,D,20210104,107,107.94,105.11,105.65,112900 CPLG,D,20210104,6.93,6.93,6.4,6.42,104000 CPRI,D,20210104,44.75,44.75,40.33,40.59,4898500 CPS,D,20210104,35.36,35.36,32.76,33.01,102100 CPS.U,D,20210104,10.85,10.85,10.85,10.85,100 CPS.W,D,20210104,1.51,1.54,1.47,1.49,55600 CPSR,D,20210104,10.22,10.3,10.17,10.27,100200 CPT,D,20210104,99.78,100.15,96.12,96.3,523800 CR,D,20210104,77.89,77.92,75.71,76.15,318500 CRC,D,20210104,23.72,25.7,23.22,23.53,141600 CRD.A,D,20210104,7.49,7.515,7.11,7.11,32100 CRD.B,D,20210104,7.2,7.3661,6.96,7.04,27300 CRH,D,20210104,43.57,43.67,42.53,42.71,366100 CRH.U,D,20210104,10.89,10.97,10.7,10.71,113900 CRH.W,D,20210104,1.9,2.1,1.78,1.82,119200 CRHC,D,20210104,10.45,10.49,10.26,10.34,483700 CRI,D,20210104,93.67,94.98,90.61,92.2,728200 CRK,D,20210104,4.4,4.565,4.4,4.53,2407000 CRL,D,20210104,251.81,255.45,243.365,249.67,351000 CRM,D,20210104,222.64,223.75,215.72,220.31,10319900 CRS,D,20210104,29.44,30.21,27.92,28.09,365400 CRT,D,20210104,8.25,8.25,8.04,8.13,11100 CRY,D,20210104,23.56,24.07,22.875,23.44,191700 CS,D,20210104,13.13,13.13,12.822,12.89,2143400 CSL,D,20210104,157.11,158.37,152.47,153.93,252400 CSLT,D,20210104,1.28,1.34,1.18,1.3,767700 CSPR,D,20210104,6.19,6.32,5.98,6.31,717900 CSR,D,20210104,71.03,71.38,68.98,69.92,61200 CSR-C,D,20210104,26.05,26.3443,26,26.18,800 CSTM,D,20210104,14.27,14.45,13.81,13.88,753800 CSU,D,20210104,12.39,12.4879,11.48,11.59,33000 CSV,D,20210104,31.52,31.6165,30.71,30.97,78000 CTA-A,D,20210104,88.11,88.11,88.11,88.11,300 CTA-B,D,20210104,115.75,115.75,115.75,115.75,100 CTA.U,D,20210104,10.8,10.8,10.63,10.65,58100 CTA.W,D,20210104,1.36,1.41,1.33,1.39,212100 CTAA,D,20210104,25.45,25.46,25.36,25.37,27700 CTAC,D,20210104,10.41,10.73,10.2,10.25,102900 CTB,D,20210104,40.68,41.11,38.66,39.13,641100 CTBB,D,20210104,25.49,25.53,25.38,25.44,221800 CTDD,D,20210104,25.86,25.89,25.69,25.79,199300 CTK,D,20210104,2.82,2.82,2.6307,2.68,228300 CTLT,D,20210104,104.84,104.9799,103.07,103.73,1279700 CTR,D,20210104,14.84,14.98,14.34,14.51,55100 CTRA,D,20210104,11.35,11.75,10.62,10.96,117500 CTS,D,20210104,34.81,34.92,33.07,33.68,142100 CTT,D,20210104,9.42,9.46,9.05,9.08,206400 CTVA,D,20210104,38.87,39.2,38.09,38.35,3693700 CUB,D,20210104,62.2,62.49,60,60.84,228700 CUB-C,D,20210104,24.85,24.85,24.85,24.85,200 CUB-D,D,20210104,25.17,25.17,25.1698,25.17,700 CUB-E,D,20210104,25.13,25.2,24.88,25.01,1300 CUB-F,D,20210104,25.09,25.1,25.09,25.1,1300 CUBB,D,20210104,25.74,25.75,25.7001,25.75,4800 CUBE,D,20210104,33.58,33.69,32.31,32.33,1072900 CUBI,D,20210104,18.37,18.54,17.77,18.14,151800 CUK,D,20210104,18.7,18.79,17.29,17.63,1968900 CULP,D,20210104,15.71,15.85,15.15,15.34,45600 CURO,D,20210104,14.11,14.3199,12.73,13.17,558600 CUZ,D,20210104,33.57,33.8,32.61,32.62,910700 CVA,D,20210104,13.2,13.6,13.04,13.14,2685300 CVE,D,20210104,6.14,6.315,6.11,6.18,13539300 CVEO,D,20210104,13.9,14.18,13.6,14.03,18700 CVI,D,20210104,15.06,15.68,14.7,14.81,467800 CVNA,D,20210104,243.62,243.62,229.26,236.27,2250200 CVS,D,20210104,68.68,70.29,68.13,69.99,11367200 CVX,D,20210104,85.15,85.95,83.89,84.71,9234900 CW,D,20210104,116.6,116.6,110.74,111.32,213000 CWE.A,D,20210104,29.72,30.98,29.7,30.83,388500 CWEN,D,20210104,32.24,33.5,32,33.47,1146700 CWH,D,20210104,26.59,26.59,25.6904,26.51,1626700 CWK,D,20210104,14.84,14.91,14.08,14.19,593400 CWT,D,20210104,54,54.41,52.77,53.45,231300 CX,D,20210104,5.16,5.2887,5.13,5.16,9962300 CXE,D,20210104,5.06,5.06,4.91,4.98,84800 CXH,D,20210104,9.82,9.84,9.76,9.83,13400 CXO,D,20210104,59.07,59.34,57.19,57.69,1657100 CXP,D,20210104,14.45,14.87,13.79,13.81,808300 CXW,D,20210104,6.67,6.85,6.565,6.7,3481900 CYD,D,20210104,16.5,16.59,16.14,16.47,36800 CYH,D,20210104,7.47,7.475,7.01,7.28,1738200 CZZ,D,20210104,18.7,18.95,18.39,18.85,468100 D,D,20210104,75.06,75.06,73.47,73.89,2975400 DAC,D,20210104,22.42,22.58,21,21.76,766700 DAL,D,20210104,40.17,40.34,38.3306,38.73,15123400 DAN,D,20210104,19.75,19.805,18.75,19.08,1252500 DAO,D,20210104,26.75,26.94,24.8,25.76,603100 DAR,D,20210104,58.87,61.3,56.16,56.93,1412900 DASH,D,20210104,142.5,143.62,137.17,139.19,2026400 DAVA,D,20210104,76.98,77.57,73.19,73.82,80400 DB,D,20210104,10.89,10.97,10.68,10.74,2363000 DBD,D,20210104,10.75,10.84,10.065,10.21,781000 DBI,D,20210104,7.73,7.77,7.09,7.19,1848500 DBL,D,20210104,19.61,19.615,19.13,19.42,111800 DCF,D,20210104,8.53,8.59,8.48,8.51,60400 DCI,D,20210104,56.29,56.42,54.76,54.92,738100 DCO,D,20210104,54.02,54.02,51.49,52.08,64700 DCP,D,20210104,18.87,19.29,18.37,18.56,840700 DCP-B,D,20210104,21.35,21.37,20.76,21.37,14200 DCP-C,D,20210104,21.53,22.3398,21.25,21.48,8300 DCUE,D,20210104,99.97,99.97,98.505,98.85,16400 DD,D,20210104,71.68,72.32,70.14,70.32,12044800 DDD,D,20210104,10.73,10.81,10.28,10.47,2383700 DDF,D,20210104,9.35,9.35,9.05,9.22,45300 DDS,D,20210104,64,64,56.7506,58,399700 DDT,D,20210104,24.88,24.93,24.75,24.93,16500 DE,D,20210104,271.81,273.75,263.85,267.64,2800000 DEA,D,20210104,22.77,22.77,22.3,22.52,578100 DECK,D,20210104,289.73,290.17,279.36,283.45,498300 DEH,D,20210104,10.14,10.17,10.01,10.09,75200 DEH.U,D,20210104,10.64,10.65,10.58,10.59,18800 DEH.W,D,20210104,1.06,1.2,1.03,1.05,88200 DEI,D,20210104,29.41,29.53,28.08,28.1,1697000 DELL,D,20210104,73.89,73.89,71.69,72.49,3511200 DEN,D,20210104,25.65,27.2,25.65,26.81,419900 DEO,D,20210104,162.97,162.99,158.67,159.79,444000 DESP,D,20210104,12.83,13.04,12.5,12.79,339400 DEX,D,20210104,9.77,9.77,9.61,9.66,55700 DFIN,D,20210104,17.16,17.58,16.73,17.43,272500 DFN.W,D,20210104,1.6,1.6002,1.525,1.5398,20000 DFNS,D,20210104,10.25,10.39,10.25,10.38,20100 DFP,D,20210104,29.07,29.07,28.49,28.63,63300 DFS,D,20210104,91.99,91.99,88.1,89.61,3621500 DG,D,20210104,210.25,211.6032,207.795,209.71,2036900 DGN.U,D,20210104,13.95,14.07,13.76,14,47500 DGN.W,D,20210104,4.33,4.5,4,4.2285,23700 DGNR,D,20210104,13.25,13.38,12.8,13.28,90600 DGX,D,20210104,120,121.26,118.6062,121.12,1182300 DHF,D,20210104,2.98,2.9899,2.9433,2.96,555400 DHI,D,20210104,69.24,69.495,65.9,67.34,3439500 DHR,D,20210104,224.99,225.66,219.68,223.23,3192500 DHR-A,D,20210104,1529.48,1529.48,1529.48,1529.48,69100 DHR-B,D,20210104,1308.1,1308.1,1306.9,1306.9,4800 DHT,D,20210104,5.28,5.45,5.24,5.4,2549700 DHX,D,20210104,2.27,2.27,2.21,2.23,169700 DIAX,D,20210104,15.21,15.21,14.8301,14.88,232600 DIN,D,20210104,58.72,59.0568,56.5,57.55,551300 DIS,D,20210104,182.26,182.59,174.73,177.68,13426500 DK,D,20210104,16.3,16.43,15.33,15.33,1075100 DKL,D,20210104,32.1,32.73,31.01,31.42,78200 DKS,D,20210104,56.27,56.59,55.1,56.02,1631600 DL,D,20210104,9.61,9.67,9.55,9.58,6000 DLB,D,20210104,97.66,97.66,92.7,94.87,475900 DLN-A,D,20210104,22.08,22.45,21.86,21.975,5600 DLN-B,D,20210104,18.55,18.84,18.55,18.84,5100 DLNG,D,20210104,2.47,2.55,2.38,2.47,149800 DLR,D,20210104,139.99,139.99,135.09,135.29,1858100 DLR-C,D,20210104,25.59,25.6217,25.5,25.52,21300 DLR-J,D,20210104,26.18,26.2288,26.075,26.075,6500 DLR-K,D,20210104,28.17,28.17,27.84,27.9212,9700 DLR-L,D,20210104,27.15,27.28,27.1257,27.17,31700 DLX,D,20210104,29.17,29.57,28.59,29.15,650100 DLY,D,20210104,18.54,18.67,18.4,18.66,355000 DM,D,20210104,17.1,17.21,15.95,16.2,2700300 DM.W,D,20210104,4.53,4.6699,4.07,4.45,259700 DMB,D,20210104,14.04,14.04,13.92,13.92,28600 DMO,D,20210104,14.24,14.25,13.93,14.08,89700 DMS,D,20210104,12.05,12.05,11.7,11.92,102300 DMS.W,D,20210104,1.285,1.55,1.25,1.4999,15700 DMY.D,D,20210104,11.44,11.58,11.37,11.45,730500 DMY.S,D,20210104,18.57,18.57,16.95,17.86,7600 DMY.T,D,20210104,4.3,4.3802,3.9,4.15,234400 DMYD,D,20210104,17.4,17.89,15.58,16.59,1361500 DNB,D,20210104,24.64,25.145,23.76,24.32,5313700 DNK,D,20210104,2.91,3.04,2.8,2.86,226900 DNM.W,D,20210104,12,12,9.48,10.06,152400 DNMR,D,20210104,24.8,24.8,20.22,22.41,2180500 DNOW,D,20210104,7.22,7.47,7.0688,7.19,1595400 DNP,D,20210104,10.28,10.28,10.01,10.1,1075600 DOC,D,20210104,17.68,17.71,16.76,16.76,2825700 DOOR,D,20210104,99.74,100.035,94.12,96,139200 DOV,D,20210104,126.22,126.75,122.65,123.34,745600 DOW,D,20210104,55.82,56.1214,53.65,54.04,4853000 DPG,D,20210104,12.22,12.3,11.98,12.01,418000 DPZ,D,20210104,383,383.295,377.02,379.5,663400 DQ,D,20210104,59.77,67.5,59.12,62.33,3220300 DRD,D,20210104,12.74,13.1199,12.54,12.91,665500 DRE,D,20210104,40.04,40.06,38.4,38.41,2642000 DRH,D,20210104,8.28,8.49,7.88,8.02,2479200 DRH-A,D,20210104,26.52,26.64,26.52,26.6,7800 DRI,D,20210104,119.88,120.28,114.39,116.24,1947100 DRQ,D,20210104,30.04,31.18,29.42,30.49,415700 DRUA,D,20210104,26.11,26.1532,25.96,26,62600 DS,D,20210104,2.46,2.5,2.26,2.34,1841400 DS-B,D,20210104,19.48,20,19.48,20,6600 DS-C,D,20210104,18.655,18.655,18.655,18.655,100 DS-D,D,20210104,18.98,18.98,18.98,18.98,600 DSE,D,20210104,4.85,4.96,4.85,4.92,40800 DSL,D,20210104,16.58,16.6,16.46,16.59,698900 DSM,D,20210104,7.89,7.895,7.78,7.8,164500 DSSI,D,20210104,6.71,6.99,6.69,6.8,279700 DSU,D,20210104,10.42,10.42,10.31,10.37,187700 DSX,D,20210104,1.94,1.96,1.86,1.89,367700 DSX-B,D,20210104,25,25.4,24.9593,25,7500 DT,D,20210104,43.58,43.74,41.02,42.07,1815500 DTB,D,20210104,27.14,27.14,26.6,26.6,44500 DTE,D,20210104,121.71,121.92,118.91,119.39,839800 DTF,D,20210104,14.86,15,14.85,14.85,17300 DTJ,D,20210104,25.8,25.845,25.69,25.69,11400 DTL.P,D,20210104,14.38,14.38,14.13,14.17,500 DTP,D,20210104,48.2099,48.2099,47.35,47.5,22500 DTW,D,20210104,27.13,27.3299,26.95,26.95,13000 DTY,D,20210104,26.77,26.89,26.64,26.72,7200 DUC,D,20210104,10.04,10.0489,9.72,9.93,49400 DUK,D,20210104,91.78,92.13,89.2,89.71,2683800 DUK-A,D,20210104,28.55,28.55,28.21,28.27,57300 DUKB,D,20210104,28.76,28.76,28.31,28.31,74100 DUKH,D,20210104,26.82,26.85,26.51,26.52,31900 DVA,D,20210104,117.56,118.68,114.35,116.5,784800 DVD,D,20210104,2.33,2.35,2.15,2.32,310400 DVN,D,20210104,16,16.43,15.71,16.13,10303700 DWI.U,D,20210104,10.31,10.35,10.24,10.25,29500 DX,D,20210104,17.86,17.9,17.42,17.58,413300 DX-B,D,20210104,25.15,25.15,25,25.0845,9100 DX-C,D,20210104,24.5398,24.58,24.49,24.5447,11000 DXC,D,20210104,26.95,28.14,25.56,25.92,7401500 DY,D,20210104,75.57,76.56,71.25,71.51,454100 DYFN,D,20210104,18.67,18.98,18.51,18.51,7400 E,D,20210104,21.1,21.14,20.64,20.79,346400 EAF,D,20210104,10.77,10.98,10.05,10.51,1796100 EAI,D,20210104,26.49,26.49,26.01,26.07,13100 EARN,D,20210104,13.06,13.095,12.76,12.9,66500 EAT,D,20210104,57.3,57.465,53.2,53.58,1423000 EB,D,20210104,18.19,18.31,16.11,16.35,1553000 EBF,D,20210104,18.02,18.16,17.75,18.07,193500 EBR,D,20210104,7.1,7.18,6.77,6.82,671600 EBR.B,D,20210104,7.12,7.13,6.59,6.59,9400 EBS,D,20210104,89.88,93.73,89.6,93.1,406300 EC,D,20210104,13.08,13.22,12.845,12.95,809100 ECC,D,20210104,10.08,10.2499,10.065,10.15,100800 ECCB,D,20210104,25.25,25.337,25.2,25.25,7800 ECCX,D,20210104,24.9,24.99,24.82,24.96,10500 ECCY,D,20210104,25.1,25.275,25,25.12,4600 ECL,D,20210104,218,220.45,213.105,214.31,1459900 ECOM,D,20210104,15.88,15.98,15.1605,15.31,241500 ED,D,20210104,72.27,72.36,70.22,70.66,2488700 EDD,D,20210104,6.32,6.35,6.22,6.28,494300 EDF,D,20210104,8.13,8.15,7.69,7.94,319600 EDI,D,20210104,9.14,9.22,8.6,8.93,95000 EDN,D,20210104,4.23,4.23,3.86,3.88,93200 EDU,D,20210104,185.27,187.43,173,174,962800 EEA,D,20210104,10.6,10.6898,10.5,10.55,12500 EEX,D,20210104,5.35,5.4,5.21,5.26,236800 EFC,D,20210104,14.91,14.94,14.435,14.6,475100 EFC-A,D,20210104,22.95,22.95,22.65,22.68,1600 EFF,D,20210104,15.51,15.7,15.45,15.49,13100 EFL,D,20210104,8.88,8.93,8.79,8.86,58500 EFR,D,20210104,12.83,12.83,12.61,12.66,522000 EFT,D,20210104,13.16,13.1676,13.02,13.07,394000 EFX,D,20210104,193.46,194.41,185.175,187.96,703900 EGF,D,20210104,13.36,13.36,13.06,13.2,7400 EGHT,D,20210104,34.47,34.6,32.56,33.75,2963400 EGO,D,20210104,13.81,14.355,13.61,14.23,4020200 EGP,D,20210104,138.94,138.94,132.41,132.6,238100 EGY,D,20210104,1.8,1.86,1.75,1.85,229700 EHC,D,20210104,83.54,83.78,81.24,82.34,683200 EHI,D,20210104,10.03,10.04,9.93,9.96,101000 EHT,D,20210104,9.76,9.76,9.705,9.73,135200 EIC,D,20210104,14.59,14.75,14.58,14.75,2200 EIG,D,20210104,32.53,32.74,31.59,31.75,124500 EIX,D,20210104,62.76,62.94,60.05,60.49,1628200 EL,D,20210104,261.05,264.65,253.51,254.99,1909800 ELAN,D,20210104,30.96,31.15,30.15,30.5,2420200 ELAT,D,20210104,48.25,48.25,47.6343,48.07,2200 ELC,D,20210104,26.81,26.81,26.555,26.66,21600 ELF,D,20210104,25.31,25.85,24.02,25.1,1787500 ELP,D,20210104,14.5,14.54,13.89,13.96,487900 ELS,D,20210104,63.2,63.35,60.44,60.47,1142000 ELVT,D,20210104,3.99,4.04,3.63,3.88,453100 ELY,D,20210104,24.26,24.66,24.05,24.28,1901000 EMD,D,20210104,13.96,13.9886,13.8,13.8,236400 EME,D,20210104,92.17,92.4,88.26,89.24,253800 EMF,D,20210104,19.06,19.06,18.76,18.82,86300 EMN,D,20210104,101.16,101.5,98.115,98.58,1205600 EMO,D,20210104,13.7,13.8,13.39,13.49,116900 EMP,D,20210104,26.93,26.93,26.69,26.7664,27500 EMP.U,D,20210104,10.4,10.45,10.4,10.45,41000 EMP.W,D,20210104,1.25,1.2851,1.15,1.15,6100 EMPW,D,20210104,10.07,10.09,10.015,10.06,3700 EMR,D,20210104,80.58,80.96,77.76,78.01,2227600 ENB,D,20210104,32.35,32.59,31.77,31.97,7452200 ENBA,D,20210104,27.03,27.03,26.65,26.79,31200 ENBL,D,20210104,5.4,5.4,5.04,5.06,1360200 ENIA,D,20210104,8.33,8.39,8.22,8.24,577700 ENIC,D,20210104,3.97,4.06,3.94,4.01,414000 ENJ,D,20210104,25.76,25.76,25.43,25.56,2800 ENLC,D,20210104,3.74,3.81,3.58,3.65,3026000 ENO,D,20210104,25.6,25.7076,25.22,25.38,67600 ENP.U,D,20210104,25.85,26,25.74,25.74,4100 ENP.W,D,20210104,2.85,3.1,2.85,2.9899,10000 ENPC,D,20210104,25.33,25.33,25,25.04,23200 ENR,D,20210104,42.37,42.68,41.67,42.24,510900 ENR-A,D,20210104,89.19,90.6,89.19,89.86,8800 ENS,D,20210104,84.12,85.07,80.57,81.12,263000 ENV,D,20210104,82.79,82.96,79.7,79.88,384400 ENVA,D,20210104,24.94,25.236,22.77,23.06,592600 ENZ,D,20210104,2.63,2.85,2.58,2.66,853200 EOD,D,20210104,4.92,4.9255,4.805,4.83,394700 EOG,D,20210104,50.76,50.95,48.6,49.86,4406600 EOI,D,20210104,16.16,16.16,15.76,15.81,138300 EOS,D,20210104,21.61,21.62,21.1,21.22,168800 EOT,D,20210104,20.51,20.51,20.35,20.36,43400 EP-C,D,20210104,51.45,51.46,50.73,50.73,1700 EPAC,D,20210104,22.72,22.91,21.85,22.22,369200 EPAM,D,20210104,359.01,360.245,340.59,348.06,323700 EPC,D,20210104,34.56,34.8,34.13,34.37,298500 EPD,D,20210104,20.01,20.02,19.28,19.29,12592100 EPR,D,20210104,32.85,33,30.85,30.93,1006900 EPR-C,D,20210104,23.14,23.24,22.51,23.17,11800 EPR-E,D,20210104,31.72,32.01,31.655,31.655,4400 EPR-G,D,20210104,23.3,23.49,23.04,23.24,31100 EPRT,D,20210104,21.19,21.42,20.08,20.43,774900 EQC,D,20210104,27.28,27.49,26.835,26.94,1262900 EQC-D,D,20210104,29.66,29.89,29.465,29.465,1800 EQD,D,20210104,10.39,10.39,10.2,10.3,95300 EQD.U,D,20210104,10.9,11.06,10.65,10.65,69500 EQD.W,D,20210104,1.73,1.8,1.5,1.65,69300 EQH,D,20210104,25.75,25.77,24.595,24.72,3125000 EQH-A,D,20210104,26.69,26.69,26.22,26.27,50800 EQNR,D,20210104,17.16,17.205,16.615,16.87,6723100 EQR,D,20210104,59.38,60.08,57.22,57.5,4564500 EQS,D,20210104,2.11,2.2,2.03,2.14,46700 EQT,D,20210104,12.97,13.5428,12.93,13.41,5338800 ERF,D,20210104,3.16,3.27,3.11,3.18,1803100 ERJ,D,20210104,6.9,6.92,6.3,6.32,3373000 ES,D,20210104,86.66,86.93,83.95,84.51,1744300 ESE,D,20210104,103.69,104.11,99.21,99.98,138400 ESGC,D,20210104,1.83,1.84,1.74,1.75,2024100 ESI,D,20210104,17.78,17.9,17.18,17.3,1798800 ESNT,D,20210104,43.54,43.57,41.24,42.16,658600 ESRT,D,20210104,9.32,9.39,8.9,9.01,1471300 ESS,D,20210104,237.25,239.3,228.1,228.25,569000 ESTC,D,20210104,146.99,147.34,136.09,141.46,1318600 ESTE,D,20210104,5.48,5.86,5.48,5.65,262200 ET,D,20210104,6.26,6.32,6.03,6.1,26710800 ETB,D,20210104,15.03,15.05,14.59,14.65,99900 ETG,D,20210104,18.33,18.33,17.75,17.87,451700 ETH,D,20210104,20.24,20.635,19.84,20.34,225400 ETI.P,D,20210104,27.45,28,27.4,27.4,1200 ETJ,D,20210104,10.35,10.35,10,10.08,545300 ETM,D,20210104,2.59,2.71,2.47,2.64,1494200 ETN,D,20210104,120.3,121.58,117.87,118.75,1947700 ETO,D,20210104,25.59,25.59,24.69,24.98,82400 ETP-C,D,20210104,20.96,21.47,20.61,21.1,33200 ETP-D,D,20210104,21.5,22.12,21.42,21.99,104400 ETP-E,D,20210104,22.7,22.96,22.47,22.83,18300 ETR,D,20210104,99.82,100.075,97.53,98.01,1457900 ETRN,D,20210104,8,8.13,7.69,7.74,3718200 ETV,D,20210104,15.35,15.4,14.92,15.01,421400 ETW,D,20210104,9.69,9.743,9.29,9.48,836200 ETX,D,20210104,23.2,23.5,23.05,23.4,33000 ETY,D,20210104,12.29,12.31,11.99,12.05,684300 EURN,D,20210104,8.17,8.51,8.17,8.48,2926200 EV,D,20210104,67.92,68.77,67.51,67.73,1485100 EVA,D,20210104,45.43,45.725,44.8,45.19,59800 EVC,D,20210104,2.75,2.84,2.715,2.82,266000 EVF,D,20210104,6.36,6.37,6.32,6.33,65100 EVG,D,20210104,12.37,12.395,12.26,12.31,11100 EVH,D,20210104,16.15,16.33,15.8001,16.24,477900 EVN,D,20210104,13.46,13.46,13.33,13.37,82700 EVR,D,20210104,110.06,110.78,107.13,108.08,247800 EVRG,D,20210104,55.36,55.64,53.54,53.75,1564900 EVRI,D,20210104,13.81,13.915,12.76,13.15,1773900 EVT,D,20210104,23.7,23.8,23.04,23.14,352200 EVTC,D,20210104,39.7,39.7,37.49,38.33,499900 EW,D,20210104,91.5,91.73,87.876,88.92,2368100 EXD,D,20210104,9.94,9.94,9.8002,9.83,52500 EXG,D,20210104,8.82,8.82,8.57,8.6,1158400 EXK,D,20210104,5.29,5.85,5.27,5.63,8408200 EXP,D,20210104,101.85,104.89,99.27,99.67,443800 EXPR,D,20210104,0.9293,0.95,0.86,0.9346,3238100 EXR,D,20210104,115.73,116.145,110.2,110.29,772900 EXTN,D,20210104,4.51,4.56,4.22,4.36,127700 F,D,20210104,8.81,8.84,8.43,8.52,85043000 F-B,D,20210104,27.02,27.05,26.71,27,39800 F-C,D,20210104,27,27,26.62,26.7201,50400 FAF,D,20210104,51.71,51.87,50.875,51.16,477400 FAI.U,D,20210104,11.37,11.45,11.16,11.22,47600 FAI.W,D,20210104,2.7,2.79,2.55,2.6,109300 FAII,D,20210104,10.94,10.96,10.6841,10.725,425300 FAM,D,20210104,10.6,10.6,10.49,10.54,90300 FBC,D,20210104,41.19,41.4,39.58,40.36,560600 FBHS,D,20210104,86.09,86.65,83.93,84.8,980200 FBK,D,20210104,35.15,35.2,33.66,34.42,223900 FBM,D,20210104,19.23,19.24,19.21,19.21,224700 FBP,D,20210104,9.27,9.33,8.94,9.02,1541300 FC,D,20210104,22.4,22.64,21.24,22.41,72600 FCAU,D,20210104,18.52,18.56,18.065,18.19,3672900 FCF,D,20210104,11,11.13,10.69,10.88,736800 FCN,D,20210104,111.5,111.63,109.38,110.76,325600 FCPT,D,20210104,29.71,30,28.37,28.46,548700 FCRW,D,20210104,25.38,25.381,25.3,25.33,2800 FCRZ,D,20210104,25.208,25.208,25.16,25.16,800 FCT,D,20210104,11.51,11.55,11.37,11.48,118700 FCX,D,20210104,27.24,27.76,26.465,27.14,31398500 FDEU,D,20210104,11.95,12,11.71,11.88,106400 FDP,D,20210104,24.29,24.35,23.56,24.2,138200 FDS,D,20210104,332.87,335.61,327.24,330.59,295400 FDX,D,20210104,260.4,260.5,250.9,253.19,3797100 FE,D,20210104,30.61,30.66,29.35,29.51,5216200 FEDU,D,20210104,1.1,1.1,1.0101,1.07,67100 FEI,D,20210104,5.84,5.8999,5.74,5.83,449200 FENG,D,20210104,1.2,1.2,1.13,1.19,1165300 FEO,D,20210104,14.4,14.48,14.28,14.393,24200 FET,D,20210104,12.65,12.75,12.0901,12.75,66500 FF,D,20210104,12.89,13.27,12.8,13.2,166400 FFA,D,20210104,17.64,17.69,16.55,16.81,268700 FFC,D,20210104,23.56,23.56,23.02,23.18,102000 FFG,D,20210104,52.7,52.7,50.8,51.48,42700 FGB,D,20210104,3.15,3.2019,3.1047,3.12,138800 FGN.U,D,20210104,10.74,10.85,10.74,10.85,20200 FGN.W,D,20210104,1.48,1.48,1.315,1.32,160000 FGNA,D,20210104,10.28,10.28,10.14,10.21,61400 FHI,D,20210104,28.94,29.3,27.92,28.04,527400 FHN,D,20210104,12.86,12.97,12.55,12.84,4402100 FHN-A,D,20210104,26.25,26.405,26.22,26.25,1600 FHN-B,D,20210104,28.2,28.33,28.03,28.1286,5300 FHN-C,D,20210104,28.59,28.6,28.59,28.6,500 FHN-D,D,20210104,26.82,26.8201,26.52,26.6967,2400 FHN-E,D,20210104,28.22,28.25,28.15,28.2,27900 FI,D,20210104,2.83,2.92,2.68,2.72,768900 FICO,D,20210104,511.99,514.38,493.98,505.26,208100 FIF,D,20210104,10.41,10.44,10.285,10.35,111700 FINS,D,20210104,16.84,16.95,16.61,16.66,47900 FINV,D,20210104,2.7,2.7,2.51,2.61,631200 FIS,D,20210104,141.46,141.86,138.1912,139.91,4078800 FIT,D,20210104,6.83,6.98,6.81,6.95,6308500 FIV,D,20210104,8.99,9,8.91,8.98,153000 FIX,D,20210104,52.74,52.94,51.12,51.58,202400 FL,D,20210104,40.39,40.5,38.9,39.1,1796800 FLC,D,20210104,23.81,23.81,23.05,23.3,38400 FLNG,D,20210104,8.91,8.99,8.53,8.7,29300 FLO,D,20210104,22.63,22.91,22.57,22.91,1421100 FLOW,D,20210104,58.57,59.08,56.79,58.24,300100 FLR,D,20210104,16.05,16.36,15.6,15.82,1283600 FLS,D,20210104,35.95,36.62,34.65,34.77,1062100 FLT,D,20210104,272.73,273.18,258.455,265.93,910000 FLY,D,20210104,9.98,9.98,9.11,9.33,585700 FMA.U,D,20210104,12,12,11.23,11.32,57100 FMA.W,D,20210104,2.45,2.82,2.21,2.26,40800 FMAC,D,20210104,10.85,10.9,10.52,10.6,303100 FMC,D,20210104,115.71,116.35,112.48,113.12,585700 FMN,D,20210104,15.15,15.18,14.85,14.89,16000 FMO,D,20210104,5.81,5.91,5.64,5.81,48400 FMS,D,20210104,42.97,42.97,42.2,42.55,165100 FMX,D,20210104,75.81,77.73,74.76,75.12,243700 FMY,D,20210104,13.82,13.82,13.65,13.685,5300 FN,D,20210104,78.12,78.45,75.7242,77.52,140500 FNB,D,20210104,9.56,9.59,9.294,9.45,1932300 FNB-E,D,20210104,28.38,28.3804,28.31,28.34,2100 FND,D,20210104,93.05,94.82,90.2,92.46,902500 FNF,D,20210104,39.12,39.21,38.315,38.4,2726000 FNV,D,20210104,130.08,132.34,127.66,131.76,1176600 FOE,D,20210104,14.86,14.9,14.26,14.39,240200 FOF,D,20210104,12.58,12.58,12.17,12.26,216900 FOR,D,20210104,20.35,20.4139,20.03,20.17,109200 FOUR,D,20210104,75.8,76.45,69.7,71.74,927300 FPA.U,D,20210104,10.41,10.5,10.31,10.4,134000 FPF,D,20210104,24,24.0033,23.51,23.71,177400 FPH,D,20210104,5.51,5.51,5.29,5.3,86500 FPI,D,20210104,8.72,8.8,8.46,8.46,136900 FPI-B,D,20210104,25.53,25.5702,25.17,25.55,11900 FPL,D,20210104,4.34,4.35,4.2,4.25,178300 FR,D,20210104,42.24,42.24,40.75,40.84,915300 FRA,D,20210104,12.11,12.11,11.92,11.96,583600 FRC,D,20210104,147.25,147.935,144.03,147.22,1012400 FRC-G,D,20210104,25.27,25.3124,25.27,25.27,7800 FRC-H,D,20210104,26.84,26.93,26.69,26.7334,6100 FRC-I,D,20210104,27.7,27.7,27.45,27.56,6500 FRC-J,D,20210104,26.56,26.63,26.28,26.3,17800 FRC-K,D,20210104,26.44,26.44,26.18,26.27,41100 FRO,D,20210104,6.48,6.56,6.32,6.4,2221300 FRT,D,20210104,85.15,86.25,81.99,82.27,929300 FRT-C,D,20210104,25.97,25.97,25.66,25.69,19600 FRX.U,D,20210104,10.77,10.9,10.54,10.71,166200 FSD,D,20210104,14.66,14.66,14.54,14.57,186300 FSK,D,20210104,16.62,16.75,16.1,16.34,586400 FSKR,D,20210104,16.5,16.54,15.97,16.32,577300 FSLF,D,20210104,13.94,14.02,13.73,13.87,51600 FSLY,D,20210104,87.26,87.52,83.2135,86.14,3932600 FSM,D,20210104,8.73,9.42,8.62,9.23,8738600 FSR,D,20210104,15.21,15.325,14.561,15.19,7717900 FSR.W,D,20210104,4.95,5.19,4.72,5.15,369200 FSS,D,20210104,33.26,33.5,31.83,32.41,348700 FST,D,20210104,10.3,10.393,10.05,10.2,195400 FST.U,D,20210104,11.12,11.333,11.05,11.05,2300 FST.W,D,20210104,1.95,1.95,1.65,1.675,104700 FT,D,20210104,7.49,7.49,7.39,7.41,41900 FTA-A,D,20210104,22.59,22.82,22.5201,22.81,23800 FTA-B,D,20210104,22.73,23.09,22.71,22.99,25900 FTAI,D,20210104,23.46,23.46,22.2501,22.75,486700 FTCH,D,20210104,63.8,63.81,59.07,62,6018100 FTHY,D,20210104,20.27,20.27,19.9001,19.98,38700 FTI,D,20210104,9.78,9.95,9.495,9.84,5258300 FTK,D,20210104,2.14,2.15,1.95,1.98,341300 FTS,D,20210104,41.01,41.15,40.48,40.81,472700 FTV,D,20210104,71,71.18,68.66,68.81,2233000 FTV-A,D,20210104,1003.57,1003.57,1003.57,1003.57,61200 FUBO,D,20210104,28.23,28.24,23.17,24.24,61923500 FUL,D,20210104,53.17,53.74,52.17,52.5,556900 FUN,D,20210104,39.35,40.14,38.93,39.64,604200 FUS.U,D,20210104,12.8,13,12.35,12.52,96500 FUS.W,D,20210104,2.74,2.74,2.4,2.63,540000 FUSE,D,20210104,11.52,11.74,11.11,11.24,2429100 FVRR,D,20210104,197.38,202.45,192.81,198.75,988500 G,D,20210104,41.33,41.44,40.135,40.48,833700 GAB,D,20210104,6.3,6.32,6.03,6.07,1444800 GAB-G,D,20210104,25.7,25.7075,25.6285,25.69,6100 GAB-H,D,20210104,25.69,25.745,25.69,25.7414,5100 GAB-J,D,20210104,26.045,26.045,25.9721,26,1100 GAB-K,D,20210104,27.33,27.33,26.97,27,4300 GAM,D,20210104,37.14,37.368,36.53,36.81,27500 GAM-B,D,20210104,27.5,27.61,27.353,27.353,5500 GATO,D,20210104,13.94,15.72,13.75,15.38,880400 GATX,D,20210104,83.71,83.735,80.755,82.26,214100 GB,D,20210104,13.42,13.42,12.8,13.04,171200 GB.W,D,20210104,1.64,1.64,1.47,1.58,41400 GBAB,D,20210104,25.52,25.52,25.26,25.38,62000 GBL,D,20210104,18,18.99,17.91,18.09,71200 GBX,D,20210104,36.54,36.86,34.19,35.42,606800 GCI,D,20210104,3.36,3.398,2.94,3.17,2887200 GCO,D,20210104,30.2,30.2,27.795,28.23,257200 GCP,D,20210104,23.94,23.97,23.11,23.5,172300 GCV,D,20210104,6.25,6.2791,6.12,6.14,44500 GD,D,20210104,149.26,149.26,144.81,145.94,1426500 GDDY,D,20210104,83.28,83.28,80.635,81.78,1856500 GDL,D,20210104,8.7,8.74,8.7,8.71,11500 GDL-C,D,20210104,51.18,51.233,51,51,4400 GDO,D,20210104,18.02,18.0799,17.76,17.83,34600 GDOT,D,20210104,56.62,57.44,54.66,55.9,1025000 GDV,D,20210104,21.48,21.5693,20.91,21.08,542200 GDV-G,D,20210104,25.89,25.8942,25.7016,25.8636,9600 GDV-H,D,20210104,27.38,27.38,27.3,27.3,400 GE,D,20210104,10.89,10.9,10.4,10.47,79949400 GEF,D,20210104,47.5,47.59,46.54,47.13,234900 GEF.B,D,20210104,48.6,49.4552,48.1,48.17,18200 GEL,D,20210104,6.41,6.41,6.04,6.12,766500 GEN,D,20210104,0.51,0.51,0.485,0.5005,1333800 GEO,D,20210104,8.9,9.105,8.72,8.75,3441800 GER,D,20210104,7.73,7.77,7.62,7.73,253800 GES,D,20210104,22.53,22.81,20.98,21.67,1077200 GF,D,20210104,19.37,19.605,19.28,19.35,10600 GFF,D,20210104,20.53,20.53,19.755,20.36,622500 GFI,D,20210104,10.07,10.655,9.97,10.52,10089400 GFL,D,20210104,29.13,29.33,27.8,27.8,922600 GFLU,D,20210104,71.19,71.19,67.37,67.37,80000 GFX.U,D,20210104,10.41,10.45,10.37,10.4,202400 GGB,D,20210104,4.92,4.9899,4.81,4.95,7277800 GGG,D,20210104,72.47,72.545,69.555,70.6,617800 GGM,D,20210104,19.77,19.79,19.62,19.78,78700 GGT,D,20210104,8,8.03,7.72,7.78,129000 GGT-E,D,20210104,26.05,26.05,26.05,26.05,100 GGT-G,D,20210104,26.48,26.48,26.48,26.48,700 GGZ,D,20210104,13.18,13.18,12.76,12.87,28200 GGZ-A,D,20210104,26.24,26.24,26.12,26.12,1000 GHC,D,20210104,535.23,548.67,523.685,525.91,35200 GHG,D,20210104,13.4,13.8,12.64,13.8,38300 GHL,D,20210104,12.25,12.47,11.81,12.4,68800 GHLD,D,20210104,16.94,17.7,16.8902,17.25,62300 GHM,D,20210104,15.69,16.2199,14.7,14.7,50700 GHY,D,20210104,14.53,14.55,14.33,14.39,117300 GIB,D,20210104,79.2,79.74,77.8427,78.03,150100 GIK,D,20210104,13.5,13.9299,12.55,13.11,2250200 GIK.U,D,20210104,16.33,16.335,15.19,15.19,1400 GIK.W,D,20210104,3.65,3.65,3.32,3.361,845600 GIL,D,20210104,28.1,28.195,27.05,27.36,244400 GIM,D,20210104,5.49,5.52,5.48,5.51,1547500 GIS,D,20210104,58.58,59.19,57.81,59.03,4513400 GIX,D,20210104,10.84,11,10.78,10.83,1368600 GIX.P,D,20210104,0.3962,0.42,0.3962,0.4002,122200 GIX.U,D,20210104,13,13.35,13,13,3300 GIX.W,D,20210104,1.9,2,1.58,1.78,604400 GJH,D,20210104,10.36,10.4,10.35,10.392,1500 GJO,D,20210104,23.71,23.71,23.71,23.71,100 GJS,D,20210104,20.92,20.92,20.92,20.92,100 GJT,D,20210104,21.3,21.3,20.2,20.3,4300 GKOS,D,20210104,75.71,75.71,69.89,70.43,642300 GL,D,20210104,95.36,95.6,92.04,92.4,390600 GL-C,D,20210104,27.01,27.01,26.2,26.25,10300 GLE.U,D,20210104,10.55,11.2,10.55,11.2,1100 GLE.W,D,20210104,0.88,0.9408,0.7812,0.7812,130600 GLEO,D,20210104,10.29,10.4,10.24,10.31,227300 GLO-A,D,20210104,16.5,16.52,16.12,16.51,29600 GLO-B,D,20210104,15,15.21,14.71,15.12,16100 GLO-C,D,20210104,15.35,15.41,15,15.41,17200 GLO-G,D,20210104,23.52,23.6,23.15,23.42,25600 GLOB,D,20210104,219.86,219.86,206.8001,210.32,174900 GLOG,D,20210104,3.72,3.925,3.66,3.89,902500 GLOP,D,20210104,2.76,2.84,2.72,2.78,385000 GLP,D,20210104,16.65,17.0069,16.6148,16.9,62300 GLP-A,D,20210104,25.35,25.7,25.35,25.35,2200 GLT,D,20210104,16.61,16.73,16.065,16.28,129200 GLW,D,20210104,36.05,36.23,34.805,34.92,4999700 GM,D,20210104,41.95,42.12,40.14,40.51,15768000 GME,D,20210104,19,19.1,17.15,17.25,10022400 GMED,D,20210104,65,65.5,62.54,63.34,678000 GMR-A,D,20210104,26.52,27.12,26.52,26.98,10300 GMRE,D,20210104,13.25,13.2997,12.4665,12.51,327300 GMS,D,20210104,30.57,30.57,29.16,29.29,254200 GMTA,D,20210104,26.44,26.44,25.98,26.12,6400 GNE,D,20210104,7.22,7.39,7.09,7.31,73700 GNE-A,D,20210104,8.68,8.89,8.68,8.89,19600 GNK,D,20210104,7.43,7.79,7.43,7.58,452600 GNL,D,20210104,17.2,17.3163,16.84,16.95,499000 GNL-A,D,20210104,25.81,25.99,25.67,25.84,102400 GNL-B,D,20210104,25.34,25.4,25.0781,25.355,49100 GNP.U,D,20210104,10.39,10.6,10.39,10.6,10400 GNRC,D,20210104,229.16,230.95,222.51,224.56,686500 GNT,D,20210104,5.18,5.2,5.1233,5.15,130800 GNT-A,D,20210104,26.11,26.11,26.11,26.11,400 GNW,D,20210104,2.62,2.95,2.56,2.69,38403000 GOA.U,D,20210104,10.68,10.68,10.57,10.57,98600 GOA.W,D,20210104,1.55,1.55,1.34,1.39,85500 GOAC,D,20210104,10.25,10.25,10.1,10.16,130700 GOF,D,20210104,19.55,19.5563,19.1,19.3,387100 GOL,D,20210104,9.67,9.68,8.97,9.05,1270000 GOLD,D,20210104,23.85,24.8,23.62,24.62,41044600 GOLF,D,20210104,40.95,41.6,40.23,40.84,174100 GOOS,D,20210104,29.72,29.94,28.68,29.1,1527500 GPC,D,20210104,101.08,101.08,97.28,98.44,910300 GPI,D,20210104,131.25,133.48,120.3,124.44,216800 GPJA,D,20210104,28.54,28.54,28.14,28.155,31500 GPK,D,20210104,17.08,17.29,16.74,16.9,2909700 GPM,D,20210104,6.54,6.55,6.36,6.42,293900 GPMT,D,20210104,10,10,9.48,9.64,871400 GPN,D,20210104,215.08,215.51,204.04,207.22,2141400 GPRK,D,20210104,13,13.1194,12.16,12.6,102900 GPS,D,20210104,20.02,20.12,19.1,19.22,13382400 GPX,D,20210104,12.12,12.13,10.79,11.15,57600 GRA,D,20210104,54.9,55.065,53.89,54.21,330000 GRC,D,20210104,32.81,32.81,31.3,31.65,46000 GRP.U,D,20210104,61.1,62,59.71,59.71,2400 GRUB,D,20210104,74.66,76.98,74.66,75.94,1282200 GRX,D,20210104,11.95,11.9806,11.65,11.81,120600 GS,D,20210104,267,267.58,260.16,265,3572000 GS-A,D,20210104,24.42,24.5029,23.95,24.15,105000 GS-C,D,20210104,25.2,25.2,24.81,24.85,20600 GS-D,D,20210104,25.12,25.1303,24.87,24.96,50000 GS-J,D,20210104,27.27,27.3036,27.02,27.07,64900 GS-K,D,20210104,29.13,29.24,28.89,28.99,41800 GS-N,D,20210104,26.5,26.5,26.23,26.32,50500 GSA.U,D,20210104,11.98,11.98,11.48,11.51,65400 GSA.W,D,20210104,2.7,2.8,2.4901,2.605,346700 GSAH,D,20210104,11.08,11.18,10.85,10.96,1265300 GSBD,D,20210104,19.17,19.17,18.45,18.74,292500 GSK,D,20210104,37.72,37.8,37.315,37.74,4826800 GSL,D,20210104,12,12.1,11.42,11.75,126500 GSL-B,D,20210104,24.76,24.81,24.6084,24.72,25300 GSLD,D,20210104,25.52,25.52,25.21,25.35,11800 GSX,D,20210104,51.44,51.66,48.4,48.75,3542400 GTES,D,20210104,12.86,12.865,12.34,12.5,135700 GTN,D,20210104,18.03,18.1,17.3784,17.6,436500 GTN.A,D,20210104,16.7101,16.7101,16.7101,16.7101,100 GTS,D,20210104,21.71,21.71,21.15,21.42,86800 GTT,D,20210104,3.6,3.64,3.26,3.36,1046100 GTY,D,20210104,27.78,27.99,26.98,26.99,196500 GUT,D,20210104,8.1,8.1184,7.872,7.99,114000 GUT-A,D,20210104,27.2776,27.2776,27.2776,27.2776,100 GUT-C,D,20210104,25.95,26.11,25.95,26.11,1100 GVA,D,20210104,26.93,27.18,25.88,26.62,664900 GWB,D,20210104,21.18,21.18,20.025,20.49,537200 GWRE,D,20210104,128.4,128.4,123.08,126.06,487400 GWW,D,20210104,410.44,411.49,391.17,393.72,432700 GYC,D,20210104,25.25,25.77,24.98,24.98,2400 H,D,20210104,74.32,74.69,70.475,71,623700 HAE,D,20210104,119.72,119.72,116.28,119.07,315700 HAL,D,20210104,19.22,19.47,18.57,18.83,8898800 HASI,D,20210104,64.91,65,61.89,62.91,498200 HBB,D,20210104,17.65,17.72,16.62,16.94,29700 HBI,D,20210104,14.68,14.68,14.3,14.45,5999200 HBM,D,20210104,7.21,7.41,7.14,7.38,853000 HCA,D,20210104,163.37,164.94,158.37,163.64,1616900 HCC,D,20210104,21.99,22.6,21.32,22.24,707500 HCHC,D,20210104,3.1,3.15,2.99,3.07,569100 HCI,D,20210104,52.63,52.63,51.61,51.75,27700 HCXY,D,20210104,26.66,27.35,26.62,27,2700 HCXZ,D,20210104,25.54,25.54,25.47,25.47,2200 HD,D,20210104,266.01,266.4446,261.06,263.92,5001900 HDB,D,20210104,72.29,72.29,69.6,70,1236500 HE,D,20210104,35.54,35.71,34.4804,34.7,278500 HEI,D,20210104,132.48,132.85,126.415,127.62,428600 HEI.A,D,20210104,117.75,117.865,112.9621,114.2,238700 HEP,D,20210104,14.38,14.38,13.71,13.73,421100 HEQ,D,20210104,11.5,11.5,11.28,11.29,67900 HES,D,20210104,53.85,54.6,52.65,52.8,2139400 HESM,D,20210104,19.45,19.77,18.88,19.19,134200 HEXO,D,20210104,3.72,4.1,3.58,4,6803900 HFC,D,20210104,26.05,26.33,24.865,25.27,2567600 HFR-A,D,20210104,26.2,26.26,26.14,26.1883,11800 HFRO,D,20210104,10.36,10.49,10.27,10.41,762200 HGH,D,20210104,27.62,27.62,27.25,27.39,42900 HGLB,D,20210104,6.55,6.57,6.42,6.45,96700 HGV,D,20210104,31.45,31.7,29.58,30.11,1003700 HHC,D,20210104,78.98,79.52,76.13,77.57,404400 HI,D,20210104,39.99,40.1677,38.18,38.52,500700 HIE,D,20210104,7.73,7.7699,7.58,7.62,62500 HIG,D,20210104,49.63,49.805,48.02,48.29,2963800 HIG-G,D,20210104,29.07,29.12,28.62,28.63,21400 HIG.U,D,20210104,10.43,10.5,10.25,10.25,50200 HIG.W,D,20210104,1.38,1.4,1.37,1.37,70300 HIGA,D,20210104,10.12,10.1799,10.03,10.08,238000 HII,D,20210104,169.64,169.87,162.18,164.05,473600 HIL,D,20210104,1.92,1.9478,1.87,1.91,224900 HIO,D,20210104,4.98,4.98,4.91,4.94,910900 HIW,D,20210104,39.86,40.11,38.22,38.23,538000 HIX,D,20210104,6.93,6.93,6.79,6.79,998700 HKIB,D,20210104,6.59,6.6,6.52,6.6,5400 HL,D,20210104,6.84,7.0645,6.6416,6.79,14406300 HL-B,D,20210104,57,59.8,57,59.8,500 HLF,D,20210104,46.77,49.95,46.77,49.89,1956100 HLI,D,20210104,67.81,68.415,66.31,66.89,241800 HLT,D,20210104,110.97,111.31,106.01,107.46,2759300 HLX,D,20210104,4.26,4.34,4.09,4.24,2032500 HMC,D,20210104,28,28.08,27.55,27.76,807600 HMI,D,20210104,12.03,13.05,12.03,12.75,534700 HML-A,D,20210104,26.15,26.4,25.9,26.25,8000 HMLP,D,20210104,14.34,14.75,14.25,14.5,169300 HMN,D,20210104,42.22,42.36,41.13,41.46,203900 HMY,D,20210104,5.08,5.37,4.985,5.33,10463400 HNGR,D,20210104,22.35,22.6399,21.7901,22.19,152800 HNI,D,20210104,34.84,34.8553,32.69,33.33,230800 HNP,D,20210104,14.55,14.71,14.4401,14.53,18200 HOG,D,20210104,36.99,36.99,35.3,36.15,1562700 HOME,D,20210104,15.58,15.945,15.23,15.77,2078800 HON,D,20210104,212.84,213.01,206.36,207.95,2329100 HOV,D,20210104,32.76,32.76,30.17,31.85,136800 HP,D,20210104,23.31,23.66,22.66,23.14,1647300 HPE,D,20210104,11.9,12,11.53,11.57,8007200 HPF,D,20210104,18.92,18.95,18.71,18.82,126600 HPI,D,20210104,19.72,19.72,19.31,19.44,70800 HPP,D,20210104,24.07,24.27,22.95,22.95,1306400 HPQ,D,20210104,24.7,24.94,23.85,24.11,8041600 HPR,D,20210104,9.21,9.58,9.21,9.39,255300 HPS,D,20210104,17.23,17.28,17.06,17.11,83900 HPX,D,20210104,10,10.4,10,10.31,214900 HPX.U,D,20210104,10.7,10.9,10.65,10.9,46100 HPX.W,D,20210104,1.08,1.15,1,1.15,51900 HQH,D,20210104,23.9,23.9228,23.04,23.3,191200 HQL,D,20210104,19.82,19.82,19.2,19.4,93100 HR,D,20210104,29.65,29.79,28.7,28.7,1419800 HRB,D,20210104,15.85,15.9,15.425,15.66,3283500 HRC,D,20210104,98.89,99.47,95.425,97.98,366400 HRI,D,20210104,67.16,67.16,62.44,63.36,152100 HRL,D,20210104,46.69,46.74,45.75,46.31,2593400 HRTG,D,20210104,10.29,10.5,10.1688,10.43,125800 HSB-A,D,20210104,25.11,25.13,25.11,25.13,34900 HSBC,D,20210104,26.06,26.18,25.66,25.74,2713300 HSC,D,20210104,18.14,18.24,16.66,17.07,486800 HSY,D,20210104,153.01,153.42,149.59,150.9,861600 HT,D,20210104,7.89,7.89,7.44,7.49,486200 HT-C,D,20210104,19.23,19.25,19,19.19,6700 HT-D,D,20210104,18.94,18.94,18.3802,18.66,17700 HT-E,D,20210104,18.79,18.79,18.515,18.63,6400 HTA,D,20210104,27.3,27.35,26.18,26.2,2019900 HTD,D,20210104,21,21.12,20.66,20.86,221400 HTFA,D,20210104,25.57,25.59,25.3711,25.3711,1300 HTGC,D,20210104,14.46,14.51,14.01,14.21,913200 HTH,D,20210104,27.79,27.817,26.73,27.17,388900 HTP.U,D,20210104,10.75,10.75,10.3,10.5,47800 HTY,D,20210104,5.58,5.58,5.51,5.52,33700 HUBB,D,20210104,157.23,158.9,155.15,156.06,276800 HUBS,D,20210104,396.44,397.81,376.98,387.74,477900 HUM,D,20210104,417.82,417.99,400.49,412.19,1268200 HUN,D,20210104,25.37,25.55,24.81,25,1321500 HUYA,D,20210104,19.98,20.85,19.91,20.6,3007100 HVT,D,20210104,27.92,28.6,27.37,27.94,195200 HVT.A,D,20210104,29,29,29,29,100 HWM,D,20210104,28.49,28.5,26.83,26.87,3203100 HXL,D,20210104,48.63,48.88,46.17,46.58,696500 HY,D,20210104,60.2,60.315,57.08,58.03,72300 HYB,D,20210104,8.68,8.745,8.66,8.71,85100 HYI,D,20210104,15.42,15.43,15.1,15.31,74000 HYLN,D,20210104,16.45,16.47,15.33,15.33,6521700 HYT,D,20210104,11.42,11.43,11.195,11.24,968300 HZA.U,D,20210104,10.51,10.67,10.51,10.67,1100 HZA.W,D,20210104,1.55,1.68,1.55,1.68,74800 HZAC,D,20210104,10.15,10.31,10.07,10.29,136600 HZN,D,20210104,8.65,8.79,8.21,8.43,53300 HZO,D,20210104,35.3,36.39,34.36,34.74,466200 HZO.U,D,20210104,10.84,10.94,10.68,10.68,236500 HZO.W,D,20210104,1.99,1.99,1.75,1.76,83800 HZON,D,20210104,10.25,10.34,10.16,10.23,304300 IAA,D,20210104,65.52,66.08,63.1742,64.05,1059300 IAC.U,D,20210104,12.68,12.79,12.18,12.27,32500 IAC.W,D,20210104,3.52,3.9,3.5,3.5,21300 IACA,D,20210104,12,12.1,11.41,11.65,417600 IAE,D,20210104,8.73,8.73,8.6501,8.72,24500 IAG,D,20210104,3.85,3.95,3.77,3.93,12375300 IBA,D,20210104,45.2,45.2,44.05,44.05,3200 IBM,D,20210104,125.85,125.9174,123.04,123.94,5179100 IBN,D,20210104,14.69,14.785,14.39,14.44,9199800 IBP,D,20210104,105.91,105.97,101.285,102.8,199500 ICD,D,20210104,2.99,3.24,2.9554,3.16,196400 ICE,D,20210104,115.9,116.25,112.37,113.3,2726500 ICL,D,20210104,5.1,5.1,4.96,5,250500 IDA,D,20210104,96.46,96.46,91.79,91.79,537500 IDE,D,20210104,10.49,10.49,10.2901,10.33,62800 IDT,D,20210104,12.36,12.66,12,12.63,118000 IEX,D,20210104,198.84,199.19,193.91,195.31,339400 IFF,D,20210104,109.55,109.83,103.94,105.08,5097900 IFFT,D,20210104,40.67,40.67,39.3,39.3,42400 IFN,D,20210104,20.09,20.29,19.87,19.95,102400 IFS,D,20210104,32.34,32.34,30.58,31.89,55200 IGA,D,20210104,8.75,8.78,8.54,8.6,100300 IGD,D,20210104,5.22,5.23,5.17,5.17,397200 IGI,D,20210104,22.41,22.41,22.02,22.26,12800 IGR,D,20210104,6.89,6.89,6.64,6.7,521400 IGT,D,20210104,16.98,17.09,15.235,15.39,2711000 IH,D,20210104,18.51,18.96,17.5,17.9,54000 IHC,D,20210104,40.4,41.68,40.39,40.39,14200 IHD,D,20210104,7.35,7.4,7.27,7.28,92300 IHG,D,20210104,64.9,65.03,62.75,63.28,89200 IHIT,D,20210104,8.47,8.54,8.43,8.49,109900 IHTA,D,20210104,8.78,8.78,8.63,8.71,34600 IIA.U,D,20210104,10.4,10.5,10.39,10.49,111700 IID,D,20210104,4.61,4.63,4.56,4.57,19400 IIF,D,20210104,21.39,21.6,20.81,21.34,193600 IIM,D,20210104,15.7,15.71,15.58,15.61,144700 IIP-A,D,20210104,36.29,36.29,34.5,35.275,2700 IIPR,D,20210104,184,186.264,174.02,177.5,416100 IMAX,D,20210104,18.08,18.2099,17.11,17.6,970500 IMP.U,D,20210104,10.97,11.01,10.795,10.81,28400 IMP.W,D,20210104,1.54,1.57,1.33,1.4452,202600 IMPX,D,20210104,10.23,10.235,10.095,10.11,126300 INFO,D,20210104,90.2,92.3,90.04,90.91,4641900 INFY,D,20210104,17.39,17.435,17.06,17.25,12597600 ING,D,20210104,9.43,9.46,9.2,9.27,3733900 INGR,D,20210104,79.17,79.77,77.31,78.86,475200 INN,D,20210104,9.09,9.23,8.57,8.6,569100 INN-D,D,20210104,23.1,23.1805,23.09,23.09,4200 INN-E,D,20210104,22.7,22.7,22.485,22.52,14600 INS-A,D,20210104,25.49,25.52,25.44,25.44,1200 INSI,D,20210104,21.37,21.5,21.255,21.36,8100 INSP,D,20210104,184.56,187.13,179.62,182.45,257000 INSW,D,20210104,16.63,17.5,16.46,17.35,155400 INT,D,20210104,31.7,32.49,31.2,31.49,341600 INVH,D,20210104,29.75,29.89,28.53,28.58,3420100 IO,D,20210104,2.47,2.47,2.32,2.4,351400 IP,D,20210104,49.64,49.98,48.135,48.49,2650000 IPG,D,20210104,23.47,23.621,23.045,23.14,3177500 IPI,D,20210104,24.45,25.11,22.5,23.3,453300 IPO.D,D,20210104,14.5,14.88,13.86,14.33,184700 IPO.E,D,20210104,13.2,13.43,12.67,13,389100 IPO.F,D,20210104,13.21,13.42,12.4832,13.1,283900 IPO.S,D,20210104,19.24,19.24,15.12,16.755,135900 IPO.T,D,20210104,4.32,4.33,3.12,3.53,2395900 IPO.V,D,20210104,3.97,3.97,3.65,3.72,127300 IPO.Y,D,20210104,3.87,3.87,3.1501,3.39,295500 IPO.Z,D,20210104,3.37,3.5,3.05,3.27,413800 IPOC,D,20210104,17.4,17.45,14.16,15.61,21001600 IPOD,D,20210104,13.96,13.96,12.95,13.3,1187500 IPOE,D,20210104,12.59,12.59,11.8,12.2,1371300 IPOF,D,20210104,12.45,12.6,11.72,12.32,3528900 IPV,D,20210104,15.95,16.55,14.63,16.4,2143300 IPV.U,D,20210104,17.17,18.76,16.75,18.515,7200 IPV.W,D,20210104,4.51,4.78,3.95,4.78,569500 IQI,D,20210104,13.02,13.075,12.97,13.03,115800 IQV,D,20210104,178.44,179.81,174.28,176.6,1046500 IR,D,20210104,45.68,45.76,43.84,44.31,2232100 IRL,D,20210104,10.49,10.56,10.48,10.56,20000 IRM,D,20210104,30,30,28.4604,28.66,4854000 IRR,D,20210104,2.57,2.59,2.54,2.56,165500 IRS,D,20210104,4.51,4.5459,4.32,4.35,33100 IRT,D,20210104,13.45,13.56,13.01,13.05,467600 ISD,D,20210104,15.05,15.06,14.825,14.86,201700 IT,D,20210104,159.89,160.66,155.32,158.07,439700 ITCB,D,20210104,5.06,5.16,5.06,5.14,35000 ITGR,D,20210104,81.62,82.28,78.31,78.76,196100 ITT,D,20210104,77.43,77.81,74.46,75.08,393200 ITUB,D,20210104,6.11,6.128,5.86,5.89,32394900 ITW,D,20210104,209.37,209.37,201.5,203.13,1418000 IVC,D,20210104,9.01,9.34,8.71,8.87,285800 IVH,D,20210104,13.22,13.245,13.07,13.09,55000 IVR,D,20210104,3.42,3.42,3.22,3.3,9099100 IVR-A,D,20210104,24.61,24.865,24.58,24.7,8600 IVR-B,D,20210104,23.92,23.92,23.78,23.92,1400 IVR-C,D,20210104,24,24,23.678,23.9872,5600 IVZ,D,20210104,17.54,17.66,16.915,16.95,4953100 IX,D,20210104,76.77,76.89,75.36,75.88,25400 J,D,20210104,109,109.97,106.02,106.11,867000 JAX,D,20210104,7.37,7.37,7.15,7.19,29600 JBGS,D,20210104,31.3,31.38,30.15,30.16,362900 JBK,D,20210104,30.22,30.22,30.22,30.22,100 JBL,D,20210104,43,43.25,41.63,42.17,716400 JBT,D,20210104,114.79,115.59,110.53,111.88,183800 JCE,D,20210104,14.05,14.06,13.65,13.81,52200 JCI,D,20210104,46.61,47.23,45.905,46.18,5389200 JCO,D,20210104,8.03,8.07,7.995,8.06,103200 JDD,D,20210104,8.73,8.77,8.57,8.66,82600 JE,D,20210104,4.7,4.73,4.57,4.68,692900 JEF,D,20210104,24.94,25.32,24.51,24.82,2839800 JELD,D,20210104,25.61,25.61,23.59,24.4,477600 JEMD,D,20210104,7.46,7.492,7.45,7.49,37000 JEQ,D,20210104,9.52,9.535,9.25,9.27,15700 JFR,D,20210104,8.77,8.79,8.72,8.77,232200 JGH,D,20210104,15.54,15.54,15.27,15.29,19100 JHAA,D,20210104,9.6,9.69,9.6,9.68,10900 JHB,D,20210104,9.21,9.245,9.18,9.21,194600 JHG,D,20210104,32.76,32.95,31.235,31.38,629300 JHI,D,20210104,17.27,17.52,17.24,17.42,29300 JHS,D,20210104,15.74,15.84,15.51,15.82,23400 JHX,D,20210104,29.87,30,29.349,29.68,15300 JIH,D,20210104,10.75,10.9,10.55,10.56,724300 JIH.U,D,20210104,11.7,11.71,11.49,11.6604,4800 JIH.W,D,20210104,1.9,1.91,1.78,1.79,248500 JILL,D,20210104,3.73,3.76,3.4092,3.46,68800 JKS,D,20210104,65.03,67.62,62.22,64.07,3106300 JLL,D,20210104,149.82,149.82,141.39,142.33,232800 JLS,D,20210104,19.7,19.7899,19.44,19.56,24400 JMIA,D,20210104,39.94,40.57,35.52,35.68,11407900 JMM,D,20210104,7.18,7.1844,7.16,7.16,7900 JMP,D,20210104,3.86,3.99,3.85,3.93,26400 JNJ,D,20210104,157.24,157.38,154.13,156.5,11765800 JNPR,D,20210104,22.5,22.72,22.385,22.61,5320500 JOE,D,20210104,42.6,42.88,40.74,41.61,420500 JOF,D,20210104,9.04,9.11,8.97,8.99,29400 JP,D,20210104,1.86,1.89,1.81,1.84,28300 JPC,D,20210104,9.5,9.51,9.3,9.43,473300 JPI,D,20210104,24.51,24.61,24.1,24.48,78800 JPM,D,20210104,127.5,127.8579,124.78,125.87,16819900 JPM-C,D,20210104,28.55,28.55,28.31,28.31,95100 JPM-D,D,20210104,28.14,28.15,27.82,27.83,87100 JPM-G,D,20210104,25.76,25.76,25.56,25.58,90800 JPM-H,D,20210104,25.85,25.87,25.69,25.71,96100 JPM-J,D,20210104,27.63,27.69,27.45,27.47,50300 JPS,D,20210104,9.71,9.71,9.52,9.6,750100 JPT,D,20210104,24.25,24.4668,23.9101,23.9101,11600 JQC,D,20210104,6.35,6.35,6.27,6.3,1126800 JRI,D,20210104,13.5,13.5,13.16,13.22,196800 JRO,D,20210104,8.68,8.6862,8.64,8.65,142100 JRS,D,20210104,8.5,8.5,8.16,8.26,262100 JSD,D,20210104,13.33,13.37,13.27,13.32,35200 JT,D,20210104,2.97,2.99,2.72,2.82,190900 JTA,D,20210104,9.47,9.49,9.18,9.26,74500 JTD,D,20210104,14.16,14.28,13.9,14.04,123800 JW.A,D,20210104,46.02,46.054,44.85,45.68,313300 JW.B,D,20210104,45.41,45.41,45.41,45.41,100 JWN,D,20210104,31.32,31.605,29.83,30.33,5181700 JWS,D,20210104,13.65,14.39,13.54,14,2566200 JWS.U,D,20210104,13.76,15.54,13.75,13.75,22000 JWS.W,D,20210104,2.9,3.1,2.75,2.98,318200 K,D,20210104,62.02,62.21,60.95,61.45,3158800 KAI,D,20210104,141.19,142.135,135.155,137.97,30500 KAMN,D,20210104,57.73,57.73,54.49,55.23,144200 KAR,D,20210104,18.99,19.11,18.275,18.4,1472100 KB,D,20210104,39.33,39.56,38.68,39.13,164900 KBH,D,20210104,33.92,34.07,32.66,33.47,1404200 KBR,D,20210104,31.11,31.23,29.62,29.75,1811800 KEN,D,20210104,30.43,30.43,29.38,29.38,3500 KEP,D,20210104,12.17,12.37,12.11,12.16,143800 KEX,D,20210104,51.99,52.83,51.23,51.52,408800 KEY,D,20210104,16.58,16.58,16.03,16.29,8488000 KEY-I,D,20210104,29.39,29.49,28.71,28.83,57400 KEY-J,D,20210104,27.7,27.78,27.35,27.35,29800 KEY-K,D,20210104,27.95,27.95,27.51,27.575,31300 KEYS,D,20210104,132.42,132.75,129.317,131.18,1466600 KF,D,20210104,41.16,42.213,41.12,41.25,18800 KFS,D,20210104,4.65,4.71,4.6028,4.71,12900 KFY,D,20210104,43.66,43.88,41.97,42.43,265000 KGC,D,20210104,7.7,8.04,7.66,7.98,23226100 KIM,D,20210104,15.02,15.14,14.295,14.33,4784300 KIM-L,D,20210104,26.22,26.27,26.0863,26.18,10900 KIM-M,D,20210104,26.76,26.76,26.44,26.44,19400 KIO,D,20210104,14.5,14.5,14.32,14.38,166400 KKR,D,20210104,40.52,40.69,39.18,39.65,2287600 KKR-A,D,20210104,26.73,26.74,26.43,26.45,14800 KKR-B,D,20210104,26.96,27.01,26.91,26.91,1900 KKR-C,D,20210104,60.17,60.31,58.66,59.23,367000 KL,D,20210104,42.99,44.76,42.39,44.55,3899600 KMB,D,20210104,134.35,134.9,132.49,133.4,1837100 KMF,D,20210104,5.81,5.86,5.72,5.73,234700 KMI,D,20210104,13.75,13.86,13.475,13.56,17131700 KMPR,D,20210104,77.11,77.11,74.73,75.74,157000 KMT,D,20210104,36.55,36.78,34.585,35.22,592000 KMX,D,20210104,94.3,94.37,92.13,93.3,1665300 KN,D,20210104,18.59,18.67,17.89,18.12,767900 KNL,D,20210104,14.69,14.74,13.58,13.79,226900 KNOP,D,20210104,15.05,15.15,14.76,14.89,183500 KNX,D,20210104,41.85,42.21,40.64,40.9,1956800 KO,D,20210104,54.27,54.63,52.03,52.76,25611100 KODK,D,20210104,8.19,8.37,7.85,8.17,3977300 KOF,D,20210104,46.68,47.05,45.525,45.67,79400 KOP,D,20210104,31.39,31.7,29.67,29.84,301200 KOS,D,20210104,2.39,2.48,2.3,2.36,7167400 KR,D,20210104,31.77,32.26,31.705,32.13,11297000 KRA,D,20210104,28.5,30.35,28.11,28.72,401100 KRC,D,20210104,57.44,57.88,55.06,55.22,734000 KREF,D,20210104,17.87,17.92,17.34,17.45,218500 KRG,D,20210104,15.1,15.1,14.3,14.33,335200 KRO,D,20210104,15.07,15.34,14.64,14.76,151900 KRP,D,20210104,8.1,8.4899,7.91,8.44,246500 KSM,D,20210104,11.45,11.48,11.37,11.37,33300 KSS,D,20210104,40.76,41.1,38.76,38.78,5098900 KSU,D,20210104,205.28,207.23,199.55,200.98,746700 KSU.P,D,20210104,36.01,38.47,36.01,36.025,500 KT,D,20210104,11.02,11.04,10.92,10.95,558900 KTB,D,20210104,40.79,40.975,39.01,39.15,352200 KTF,D,20210104,11.68,11.68,11.55,11.62,86500 KTH,D,20210104,33.514,33.5369,33.44,33.5069,1300 KTN,D,20210104,33.22,33.26,32.3224,32.445,4800 KW,D,20210104,17.96,17.96,17.33,17.5,479800 KWA.U,D,20210104,10.4,10.6,10.4,10.53,34900 KWR,D,20210104,253.82,257.25,245.81,247.92,82200 KYN,D,20210104,5.78,5.92,5.68,5.82,2280300 L,D,20210104,45.04,45.37,44.16,44.4,982800 LAC,D,20210104,12.95,13.73,12.58,13.53,6579000 LAD,D,20210104,296.13,296.13,279.505,284.24,227800 LADR,D,20210104,9.82,9.83,9.26,9.44,2146700 LAIX,D,20210104,1.56,1.56,1.42,1.44,104900 LAZ,D,20210104,42.47,42.83,41.627,41.66,518200 LB,D,20210104,38.05,40.62,37.8,39.6,6734100 LBRT,D,20210104,10.49,10.77,10.06,10.59,688900 LC,D,20210104,10.27,10.4199,9.26,9.5,4204400 LCI,D,20210104,6.57,6.78,6.56,6.64,231900 LCII,D,20210104,130.65,130.6936,127.68,128.41,89400 LDL,D,20210104,30.08,30.62,29.01,29.48,169100 LDOS,D,20210104,105.05,105.38,101.7,102.44,666100 LDP,D,20210104,26.55,26.58,26.23,26.43,85300 LEA,D,20210104,160.27,160.55,155.25,157.44,358700 LEA.U,D,20210104,14.79,14.79,13.81,13.81,25400 LEA.W,D,20210104,4,4.25,3.6,4.15,18600 LEAF,D,20210104,4.68,4.7,4.32,4.49,781700 LEAP,D,20210104,13.1,14.06,13,13.03,141200 LEE,D,20210104,1.31,1.33,1.233,1.26,158200 LEG,D,20210104,44.23,44.61,43.2265,43.34,1802500 LEJU,D,20210104,2.3,2.37,2.28,2.33,88500 LEN,D,20210104,76.68,77,72.76,74.27,4558400 LEN.B,D,20210104,61.79,61.79,58.36,59.75,59300 LEO,D,20210104,8.49,8.5,8.41,8.45,160500 LEVI,D,20210104,20.15,20.28,19.4089,19.65,1626900 LFC,D,20210104,11.03,11.06,10.87,10.89,359100 LFT,D,20210104,3.22,3.27,2.96,3.02,172800 LGF.A,D,20210104,11.37,11.5,11.05,11.49,876800 LGF.B,D,20210104,10.34,10.5,10.1,10.47,548700 LGI,D,20210104,17.88,17.88,17.58,17.72,59500 LGV.U,D,20210104,23.49,23.49,19.7234,21,21600 LGV.W,D,20210104,6.39,6.7,5.1,6.04,323500 LGVW,D,20210104,19.65,20.1,17.8,19.15,2897100 LH,D,20210104,203.31,205.4284,200.68,204.88,789300 LHX,D,20210104,187.96,187.96,180.21,180.44,1477200 LII,D,20210104,274.68,276.09,266.77,268.23,233800 LIN,D,20210104,266.71,267.29,257.365,258.81,1741200 LINX,D,20210104,7.3,7.35,7.04,7.04,45400 LITB,D,20210104,2.54,2.54,2.36,2.36,179100 LL,D,20210104,31.2,31.4899,29.27,30.14,395000 LLY,D,20210104,169.02,169.4776,163.105,165.5,3164800 LMND,D,20210104,126.05,126.3417,111.06,113.36,3712900 LMT,D,20210104,354.98,354.98,341.065,344.64,1887400 LNC,D,20210104,50.79,50.96,48.29,48.82,1382400 LND,D,20210104,5.07,5.07,4.76,5.05,12600 LNF.U,D,20210104,10.49,10.5,10.38,10.39,40300 LNN,D,20210104,129.54,130.4,126.7033,127.47,43000 LOK.U,D,20210104,11,11,10.78,10.87,102400 LOMA,D,20210104,6.14,6.33,5.64,5.72,612800 LOW,D,20210104,160.77,161.38,157.13,160.38,7243400 LPG,D,20210104,12.29,12.83,12.23,12.81,453000 LPI,D,20210104,20.09,20.5129,19.12,20.33,411800 LPL,D,20210104,8.78,8.8,8.6012,8.66,256200 LPX,D,20210104,37.74,38.02,36.73,36.93,1439800 LRN,D,20210104,21.15,21.235,20.8,21.01,617600 LSI,D,20210104,119.13,119.93,115.08,115.17,685500 LSPD,D,20210104,71.26,71.38,64.1,67.16,522300 LTC,D,20210104,38.97,39.1,37.7,37.77,340600 LTHM,D,20210104,19.61,20.14,18.15,18.78,4060400 LU,D,20210104,14.25,14.365,13.85,14.3,3256000 LUB,D,20210104,2.81,2.83,2.7,2.83,34700 LUMN,D,20210104,9.87,9.92,9.67,9.72,13251000 LUV,D,20210104,46.48,46.54,44.5601,45.04,10256200 LVS,D,20210104,59.8,60.29,57.32,57.95,10089600 LW,D,20210104,78.38,78.85,74.49,75.67,1162800 LXFR,D,20210104,16.75,17.16,15.78,16.05,92900 LXP,D,20210104,10.69,10.72,10.17,10.18,2327100 LXP-C,D,20210104,59.4185,59.4185,59.4185,59.4185,100 LXU,D,20210104,3.33,3.75,3.07,3.28,558200 LYB,D,20210104,92.5,93.26,89,89.29,1591900 LYG,D,20210104,1.89,1.9,1.83,1.85,9242400 LYV,D,20210104,73.37,73.79,69.95,70.67,2355000 LZB,D,20210104,39.87,40.09,39.0336,39.71,419500 M,D,20210104,11.33,11.59,11.07,11.22,31673100 MA,D,20210104,358,358.125,347.361,351.49,4638300 MAA,D,20210104,126.69,127.37,122.15,122.71,702900 MAA-I,D,20210104,66.17,66.172,65.62,65.62,300 MAC,D,20210104,10.7,10.8,10.31,10.66,3668300 MAIN,D,20210104,32.19,32.2155,31,31.35,808100 MAN,D,20210104,91.34,92.27,88.9,89.87,314400 MANU,D,20210104,16.83,16.8712,16.3903,16.47,93500 MAS,D,20210104,53.98,54.66,53.2,53.68,3107300 MATX,D,20210104,57.25,57.9761,55.73,56.69,212700 MAV,D,20210104,11.75,11.75,11.6,11.64,87700 MAX,D,20210104,39.42,39.7,36.7,37.58,148500 MAXR,D,20210104,38.6,38.9,35.69,36.3,1403900 MBI,D,20210104,6.57,6.64,6.38,6.41,251400 MBT,D,20210104,9.2,9.27,9.04,9.12,2700500 MC,D,20210104,47.32,47.32,45.38,45.93,324300 MCA,D,20210104,14.96,14.98,14.88,14.98,30300 MCB,D,20210104,36.42,36.565,35.47,35.9,26100 MCD,D,20210104,214.49,214.72,208.22,210.22,4055400 MCI,D,20210104,13.1,13.25,13,13.25,47400 MCK,D,20210104,174.28,175,170.5,174.43,1071900 MCN,D,20210104,6.78,6.835,6.69,6.73,67800 MCO,D,20210104,293.5,294.4,288.875,292,1356700 MCR,D,20210104,8.77,8.77,8.66,8.68,99400 MCS,D,20210104,13.65,13.65,12.3,12.77,995800 MCY,D,20210104,52.23,52.38,50.835,51.15,306000 MD,D,20210104,24.64,24.73,23.13,23.88,1504400 MDC,D,20210104,49.25,49.25,46.535,47.62,655200 MDLA,D,20210104,33.09,33.19,31.36,31.85,1591700 MDLQ,D,20210104,7.69,7.885,7.69,7.885,11100 MDLX,D,20210104,6.84,7.24,6.84,7.08,10700 MDLY,D,20210104,8.07,8.3,7.69,7.81,234800 MDP,D,20210104,19.27,19.98,19.1,19.68,693000 MDT,D,20210104,117.2,117.78,114.44,116.02,4579100 MDU,D,20210104,26.4,26.5,25.42,25.69,1090500 MEC,D,20210104,13.29,13.32,12.14,12.63,25800 MED,D,20210104,196.34,198.6816,190.69,192.6,92700 MEG,D,20210104,30.98,33.87,30.91,33.51,345500 MEI,D,20210104,38.68,39.01,37.25,37.59,183400 MEN,D,20210104,11.98,11.98,11.82,11.9,81900 MER-K,D,20210104,26.88,26.89,26.69,26.8,31300 MET,D,20210104,47.03,47.24,45.725,46.08,7752500 MET-A,D,20210104,25.59,25.59,25.25,25.3189,34800 MET-E,D,20210104,28.23,28.23,27.95,28.0286,40200 MET-F,D,20210104,27.29,27.29,26.95,27,57000 MFA,D,20210104,3.9,3.9,3.69,3.76,7225900 MFA-B,D,20210104,24.15,24.15,23.48,23.76,32000 MFA-C,D,20210104,21.14,21.14,20.71,20.76,10800 MFC,D,20210104,17.98,18.06,17.46,17.55,2265300 MFD,D,20210104,8.48,8.58,8.3,8.37,42700 MFG,D,20210104,2.56,2.57,2.52,2.55,456700 MFGP,D,20210104,5.75,5.76,5.3919,5.43,1007100 MFL,D,20210104,14.18,14.21,14.03,14.12,68200 MFM,D,20210104,6.66,6.67,6.61,6.66,77100 MFO,D,20210104,25.45,25.45,25.43,25.44,17300 MFT,D,20210104,14.28,14.49,14.24,14.39,46600 MFV,D,20210104,5.75,5.91,5.68,5.7824,15800 MG,D,20210104,7.76,7.76,6.89,7.13,166500 MGA,D,20210104,71.62,72.09,68.301,69.71,1624400 MGF,D,20210104,4.59,4.59,4.55,4.55,134400 MGM,D,20210104,31.69,32.38,29.58,29.7,23558500 MGP,D,20210104,31.25,31.48,30.51,30.68,1209800 MGR,D,20210104,27.8,27.8,27.5701,27.6,13700 MGRB,D,20210104,26.44,26.44,26.17,26.24,28300 MGU,D,20210104,20.19,20.45,20.06,20.16,36300 MGY,D,20210104,7.21,7.31,7.04,7.26,1271700 MH-A,D,20210104,11.05,11.08,10.6715,10.6899,9000 MH-C,D,20210104,10.49,10.49,10.21,10.4,8500 MH-D,D,20210104,10.54,10.55,10.4,10.4238,2700 MHD,D,20210104,16.2,16.22,16.06,16.16,37700 MHE,D,20210104,13.32,13.439,13.32,13.39,2200 MHF,D,20210104,7.49,7.57,7.44,7.49,60600 MHI,D,20210104,12.46,12.4894,12.37,12.44,111700 MHK,D,20210104,140.77,140.89,134.09,136.11,590800 MHLA,D,20210104,20.81,20.81,20.5,20.81,31800 MHN,D,20210104,14.11,14.15,13.94,14.11,51600 MHNC,D,20210104,21.78,21.98,21.55,21.98,21600 MHO,D,20210104,44.66,44.66,42.51,43.5,328600 MIC,D,20210104,37.82,38.3,36.89,37.74,1161800 MIE,D,20210104,2.34,2.355,2.253,2.28,249100 MIN,D,20210104,3.8,3.82,3.78,3.78,405900 MIT-A,D,20210104,20,20.1403,19.58,19.65,6500 MIT-B,D,20210104,19.945,19.95,19.6607,19.8103,4400 MIT-C,D,20210104,19.53,19.53,19.05,19.06,6000 MITT,D,20210104,2.98,2.98,2.77,2.81,2162000 MIXT,D,20210104,12.75,12.78,12.3501,12.48,53300 MIY,D,20210104,14.64,14.64,14.52,14.58,44300 MKC,D,20210104,95.78,95.96,93.18,93.99,987500 MKC.V,D,20210104,94.21,95.9718,93.42,93.5,2500 MKL,D,20210104,1031,1031,1013,1021.01,49100 MLI,D,20210104,35.55,35.7804,34.05,34.84,347700 MLM,D,20210104,284,288.85,276.33,277.8,703500 MLP,D,20210104,11.73,11.732,11.165,11.2,22400 MLR,D,20210104,38.49,38.85,37.07,37.38,56000 MMC,D,20210104,116.43,116.81,112.6229,113.51,1671400 MMD,D,20210104,21.7,21.81,21.51,21.8,40500 MMI,D,20210104,37.25,37.4,35.94,36.24,128100 MMM,D,20210104,175,176.2,170.5504,171.87,2996200 MMP,D,20210104,42.8,43.0729,41.16,41.37,1304000 MMS,D,20210104,73.9,74.18,72.05,73.07,362200 MMT,D,20210104,6.15,6.19,6.11,6.13,110900 MMU,D,20210104,12.86,12.86,12.74,12.79,85600 MN,D,20210104,6.35,6.53,6.32,6.5,121700 MNP,D,20210104,14.93,15.3,14.89,14.97,44600 MNR,D,20210104,17.28,17.35,16.72,16.73,905800 MNR-C,D,20210104,25.08,25.08,25.04,25.08,67400 MNRL,D,20210104,11.17,11.41,10.94,11.25,286800 MNSO,D,20210104,26.42,26.7,25.2218,25.42,942300 MO,D,20210104,41.08,41.11,40,40.84,10657300 MOD,D,20210104,12.62,12.68,11.87,12.17,760500 MODN,D,20210104,35.98,35.98,34.87,34.99,243900 MOG.A,D,20210104,80.38,80.38,76.31,76.89,98800 MOG.B,D,20210104,76.9,77.01,76.89,77.01,500 MOGU,D,20210104,2.16,2.2,2,2.04,555300 MOH,D,20210104,214.98,216.905,210.98,216.08,357600 MOS,D,20210104,23.35,24.02,23.22,23.67,6245800 MOT.U,D,20210104,10.5,10.53,10.45,10.47,456200 MOV,D,20210104,16.7,16.9799,16.3925,16.75,167500 MP,D,20210104,32,32.49,28.36,29.14,5964500 MP.W,D,20210104,14.41,14.75,12.75,13.22,182400 MPA,D,20210104,14.9,14.9085,14.65,14.74,17600 MPC,D,20210104,41.73,42.226,40.3022,40.75,4174100 MPL.W,D,20210104,1.45,1.54,1.394,1.48,51500 MPLN,D,20210104,8,8.04,7.75,7.92,3770000 MPLX,D,20210104,22.13,22.34,21.66,21.97,2649200 MPV,D,20210104,11.96,11.9705,11.523,11.82,14700 MPW,D,20210104,21.81,21.95,20.8,20.8,3813000 MPX,D,20210104,14.54,14.65,14.1,14.39,21900 MQT,D,20210104,14.11,14.18,13.92,13.97,43500 MQY,D,20210104,16.62,16.64,16.39,16.48,70600 MRC,D,20210104,6.77,6.86,6.315,6.41,446200 MRK,D,20210104,82,82.09,79.88,80.96,10021500 MRO,D,20210104,6.78,6.89,6.595,6.83,31494300 MS,D,20210104,69.28,69.93,67.72,68.33,14014600 MS-A,D,20210104,25,25.0397,24.83,24.83,55300 MS-E,D,20210104,29.38,29.42,29.05,29.23,44900 MS-F,D,20210104,28.59,28.59,28.13,28.2,32200 MS-I,D,20210104,28.75,28.75,28.4,28.49,72400 MS-K,D,20210104,28.88,28.88,28.54,28.61,139900 MS-L,D,20210104,26.64,26.64,26.3341,26.4,31600 MSA,D,20210104,148.96,150.6157,145.56,146.1,83800 MSB,D,20210104,28.15,28.4,27.35,27.44,27900 MSC,D,20210104,12.97,27,12.97,14.23,343700 MSCI,D,20210104,450.76,455.03,433.41,437.64,408500 MSD,D,20210104,9.24,9.2561,9.15,9.16,24500 MSGE,D,20210104,104.17,104.9317,98.13,100.24,532100 MSGN,D,20210104,14.75,14.9697,13.79,13.83,666100 MSGS,D,20210104,187.42,187.42,179.15,179.15,232500 MSI,D,20210104,170.64,171.19,165.6,167.5,991000 MSM,D,20210104,84.82,85.12,80.99,81.68,490000 MSP,D,20210104,27,27.02,25.06,25.06,782600 MT,D,20210104,24.61,24.82,23.82,23.95,5289400 MTB,D,20210104,128.63,129.59,125.45,126.82,936400 MTCN,D,20210104,57.01,59.16,57.01,57.29,32800 MTD,D,20210104,1155,1184.53,1147.52,1160.87,172300 MTDR,D,20210104,12.32,12.7825,12.02,12.49,2178700 MTG,D,20210104,12.58,12.66,11.885,12.03,3645900 MTH,D,20210104,83.48,83.92,80.3,82.1,442900 MTL,D,20210104,2.11,2.15,2.05,2.09,700400 MTL.P,D,20210104,0.4801,0.498,0.4801,0.498,218500 MTN,D,20210104,277.82,279.3,267.28,269.01,351200 MTOR,D,20210104,28.19,28.43,27.1,27.42,718900 MTR,D,20210104,4.05,4.2297,4,4.13,13000 MTRN,D,20210104,64.61,65.28,61.96,62.61,107600 MTT,D,20210104,20.84,20.88,20.74,20.8,39600 MTW,D,20210104,13.46,13.56,12.71,12.79,266400 MTX,D,20210104,63.09,64.145,61.07,62.01,142500 MTZ,D,20210104,68.49,69.545,67.05,67.29,599400 MUA,D,20210104,14.7,14.75,14.58,14.74,57600 MUC,D,20210104,15,15,14.9,14.96,43900 MUE,D,20210104,13.65,13.65,13.3,13.64,41400 MUFG,D,20210104,4.43,4.43,4.36,4.38,1539900 MUH,D,20210104,15.1,15.15,14.91,15.1,42700 MUI,D,20210104,14.87,14.9399,14.82,14.86,25400 MUJ,D,20210104,14.46,14.4999,14.34,14.35,113300 MUR,D,20210104,12.29,12.705,12.05,12.52,3718300 MUS,D,20210104,13.24,13.29,13.13,13.27,23500 MUSA,D,20210104,131.62,132.62,127.5,128.2,220500 MUX,D,20210104,1.03,1.07,1.02,1.05,5559700 MVF,D,20210104,9.2,9.21,9.0801,9.13,98900 MVO,D,20210104,3.14,3.185,2.9602,3.15,124500 MVT,D,20210104,14.91,15,14.78,15,44000 MWA,D,20210104,12.47,12.5,12.07,12.1,717000 MX,D,20210104,13.63,13.95,13.3137,13.44,185900 MXE,D,20210104,9.92,9.92,9.81,9.81,1700 MXF,D,20210104,13.88,14.02,13.76,13.78,15900 MXL,D,20210104,38.69,38.69,34.91,35.86,1021100 MYC,D,20210104,14.9,14.9,14.7404,14.79,19700 MYD,D,20210104,14.38,14.38,14,14.28,180600 MYE,D,20210104,21.16,21.49,20.11,20.51,263900 MYF,D,20210104,14,14.0169,13.85,13.93,21600 MYI,D,20210104,14.47,14.47,14.25,14.38,150300 MYJ,D,20210104,14.46,14.46,14.19,14.34,138800 MYN,D,20210104,13.29,13.31,13.26,13.29,93100 MYOV,D,20210104,27.7,27.7,24.49,24.83,1676000 MZA,D,20210104,14.9,14.95,14.88,14.88,12700 NAC,D,20210104,15.2,15.2,15.1,15.17,175500 NAD,D,20210104,15.38,15.38,15.24,15.3,251100 NAN,D,20210104,14.15,14.27,14.15,14.16,24500 NAT,D,20210104,2.97,3.11,2.965,3.09,3393400 NAV,D,20210104,44,44.16,44,44.14,1100200 NAZ,D,20210104,15.99,16.13,15.7,15.83,22800 NBB,D,20210104,23.69,23.69,23.43,23.48,68800 NBHC,D,20210104,32.98,33.18,32.14,32.65,126200 NBR,D,20210104,58.36,61.7,58.17,60.62,233300 NBR-A,D,20210104,9.34,9.58,9.2001,9.5,87800 NC,D,20210104,26.74,26.775,24.92,25.02,18000 NCA,D,20210104,10.86,10.86,10.57,10.65,23600 NCB,D,20210104,15.48,15.48,15.41,15.44,7100 NCLH,D,20210104,25.35,25.48,23.4,23.73,23243600 NCR,D,20210104,37.75,37.79,35.655,36.26,1165300 NCV,D,20210104,5.76,5.76,5.64,5.7,2150000 NCV-A,D,20210104,26.55,26.55,26.55,26.55,100 NCZ,D,20210104,5.1,5.1,5.02,5.05,1995800 NCZ-A,D,20210104,26.3,26.32,26.22,26.25,5500 NDMO,D,20210104,16,16,15.57,15.57,186700 NDP,D,20210104,13.46,13.56,13.26,13.36,14700 NEA,D,20210104,15.14,15.15,15,15.06,429500 NEE,D,20210104,77.21,77.5,73.58,74.22,9388400 NEE-K,D,20210104,26.25,26.2778,26.09,26.1,18000 NEE-N,D,20210104,28.41,28.52,28.25,28.28,45600 NEE-O,D,20210104,58.85,58.85,57.035,57.33,8300 NEE-P,D,20210104,50.9,50.9,48.89,49.34,160600 NEE-Q,D,20210104,50.51,51.37,49.5,49.84,521600 NEM,D,20210104,61.9,63.4,61.66,63.15,9427400 NEP,D,20210104,67.74,68.29,66.36,67.02,1173400 NET,D,20210104,77.56,77.7,72.22,74.59,4439600 NEU,D,20210104,402.12,404.486,398.02,402.63,29400 NEV,D,20210104,16.4,16.77,16.3245,16.42,88300 NEW,D,20210104,5.82,6.41,5.82,6.12,323300 NEWR,D,20210104,65.15,65.405,62.185,63,730300 NEX,D,20210104,3.5,3.745,3.34,3.59,1610100 NEXA,D,20210104,9.76,10.41,9.7,9.8,88600 NFG,D,20210104,41.33,41.415,40.6,41.25,432700 NFH,D,20210104,8.6,8.91,8.6,8.87,90600 NFH.W,D,20210104,1.92,2.18,1.92,2.04,30000 NFJ,D,20210104,13.53,13.5847,13.12,13.23,890000 NGA,D,20210104,19.8,21.98,18.01,21.18,10815000 NGA.U,D,20210104,23.38,25.4,21.49,23.98,101000 NGA.W,D,20210104,7.38,7.5,6.01,6.84,1982300 NGG,D,20210104,60.32,60.5396,59.69,59.72,397100 NGL,D,20210104,2.42,2.53,2.355,2.42,1382500 NGL-B,D,20210104,11.87,12.17,11.55,11.85,18300 NGL-C,D,20210104,12.22,13.01,12.22,12.445,12200 NGS,D,20210104,9.66,9.98,9.19,9.4,14500 NGVC,D,20210104,13.81,14.18,13.71,14.07,105700 NGVT,D,20210104,76.49,76.76,71.97,72.38,255900 NHA,D,20210104,9.88,9.95,9.82,9.83,15400 NHF,D,20210104,10.55,10.66,10.46,10.65,479300 NHI,D,20210104,69.2,69.65,66.52,66.59,366800 NI,D,20210104,22.93,22.9499,22.47,22.58,3363200 NI-B,D,20210104,28.59,28.59,28.25,28.44,12700 NID,D,20210104,13.92,13.92,13.79,13.88,64700 NIE,D,20210104,28.5,28.5,27.61,28.08,106600 NIM,D,20210104,10.68,10.78,10.54,10.57,33000 NINE,D,20210104,2.76,2.855,2.58,2.74,89900 NIO,D,20210104,51.2,54.4469,50.6701,53.49,213109700 NIQ,D,20210104,14.73,14.73,14.64,14.7,16200 NJR,D,20210104,35.64,35.64,34.41,34.48,691800 NJV,D,20210104,14.03,14.03,14.02,14.02,1800 NKE,D,20210104,142.85,142.97,138.32,140.1,6178500 NKG,D,20210104,13.06,13.07,12.97,13,10400 NKX,D,20210104,15.83,15.83,15.63,15.78,74100 NL,D,20210104,4.88,4.88,4.505,4.52,15500 NLS,D,20210104,18.53,19.3,18.2,18.61,2097400 NLSN,D,20210104,20.86,20.93,20.185,20.23,4274400 NLY,D,20210104,8.48,8.48,8.15,8.23,22115000 NLY-F,D,20210104,25.2,25.2,25.06,25.07,54600 NLY-G,D,20210104,24.49,24.6,24.39,24.51,86000 NLY-I,D,20210104,25.65,25.65,25.31,25.4,35500 NM,D,20210104,2.26,2.32,2.12,2.21,91600 NM-G,D,20210104,5.15,5.29,5.15,5.29,1100 NM-H,D,20210104,5.16,5.32,5.05,5.32,3200 NMCO,D,20210104,13,13.08,12.8498,12.95,267500 NMI,D,20210104,11.35,11.4,11.23,11.3499,6800 NMK-C,D,20210104,104,104,101.55,103.9298,200 NMM,D,20210104,11.36,11.94,10.78,10.84,298000 NMR,D,20210104,5.3,5.31,5.22,5.22,192600 NMS,D,20210104,14.78,14.81,14.67,14.67,4300 NMT,D,20210104,14.68,14.92,14.5601,14.92,6800 NMY,D,20210104,14.07,14.22,14.04,14.08,44400 NMZ,D,20210104,14.36,14.3674,14.19,14.21,326600 NNA,D,20210104,3.06,3.33,3.06,3.26,273700 NNI,D,20210104,71.75,71.75,69,69.34,74700 NNN,D,20210104,40.94,41.26,39.14,39.35,1664200 NNN-F,D,20210104,25.81,25.81,25.61,25.66,8400 NNY,D,20210104,9.93,10.05,9.93,10.01,27600 NOA,D,20210104,9.97,10.13,9.52,10.04,82800 NOAH,D,20210104,48,49.31,45.7505,46.85,312400 NOC,D,20210104,304.07,304.24,292.25,294.76,1267500 NOK,D,20210104,3.99,3.99,3.85,3.89,30281400 NOM,D,20210104,13.97,13.97,13.95,13.9647,3500 NOMD,D,20210104,25.51,25.52,25.1301,25.4,560000 NOV,D,20210104,13.82,14.155,13.655,13.89,4534900 NOVA,D,20210104,47.47,49.34,44.1581,45.04,2329700 NOW,D,20210104,556.94,557.36,521.51,526.83,1889100 NP,D,20210104,55.84,56.11,53.85,54.36,104200 NPK,D,20210104,88.37,88.3729,86.66,87.35,16300 NPN,D,20210104,14.28,14.28,14.2,14.263,1600 NPO,D,20210104,76.17,76.53,72.16,73.36,124200 NPTN,D,20210104,9.18,9.32,8.8,8.95,669100 NPV,D,20210104,15.9,15.9799,15.9,15.91,11300 NQP,D,20210104,14.43,14.4681,14.36,14.41,36300 NR,D,20210104,1.95,2.04,1.93,1.97,770400 NRE-A,D,20210104,25.76,25.816,25.3,25.665,1600 NREF,D,20210104,16.58,17.51,16.58,17.2,36200 NRG,D,20210104,37.73,37.77,36.17,36.3,2887600 NRGX,D,20210104,8.26,8.31,8.08,8.09,804800 NRK,D,20210104,13.55,13.55,13.43,13.49,64900 NRP,D,20210104,13.88,14.5962,13.76,14.15,14200 NRT,D,20210104,2.94,3.02,2.92,2.94,39000 NRUC,D,20210104,29.28,29.28,28.04,28.11,63800 NRZ,D,20210104,9.95,9.95,9.43,9.48,7254500 NRZ-A,D,20210104,24.4,24.51,24.25,24.25,30300 NRZ-B,D,20210104,23.5,23.5499,23.3,23.405,21100 NRZ-C,D,20210104,21.27,21.37,21,21.24,97700 NS,D,20210104,14.65,14.94,14.1401,14.33,750100 NS-A,D,20210104,20.21,20.4999,19.7,19.85,67800 NS-B,D,20210104,18.18,18.3435,17.6101,17.7,46500 NS-C,D,20210104,21.06,21.304,20.58,20.78,39400 NSA,D,20210104,36.18,36.4499,34.4,34.42,436100 NSA-A,D,20210104,26.22,26.4075,26.22,26.375,27900 NSC,D,20210104,238.31,239.82,231.18,233.44,1558300 NSC.W,D,20210104,0.897,0.9618,0.8579,0.9079,21500 NSCO,D,20210104,7.31,7.37,7.08,7.19,204900 NSH,D,20210104,10.09,10.17,10.075,10.08,40600 NSH.U,D,20210104,10.66,10.72,10.6,10.68,50800 NSH.W,D,20210104,1.45,2.25,1.345,1.395,36400 NSL,D,20210104,5.19,5.2,5.17,5.18,51300 NSP,D,20210104,82.4,82.61,78.67,79.02,237100 NSS,D,20210104,21.45,21.554,21.2,21.43,42400 NTB,D,20210104,31.52,31.6425,30.6,31.28,143300 NTCO,D,20210104,20.06,20.1756,19.32,19.54,339800 NTEST.I,D,20210104,25.08,25.08,25.08,25.08,1160 NTG,D,20210104,20.96,20.9984,20.55,20.66,66400 NTP,D,20210104,5.9,5.95,5.4691,5.54,154600 NTR,D,20210104,48.78,49.84,48.45,49.43,3059100 NTST,D,20210104,19.62,19.62,18.63,18.75,195200 NTZ,D,20210104,12.48,12.51,11.08,11.45,28400 NUE,D,20210104,54.18,54.65,52.24,52.51,2308900 NUM,D,20210104,14.79,14.79,14.62,14.69,62500 NUO,D,20210104,15.61,15.67,15.61,15.67,13400 NUS,D,20210104,54.67,55.76,54.25,55.35,359400 NUV,D,20210104,11.11,11.13,11.01,11.12,281100 NUW,D,20210104,16.43,16.43,16.34,16.37,25800 NVG,D,20210104,16.69,16.79,16.56,16.61,524100 NVGS,D,20210104,11.01,11.16,10.32,10.43,96100 NVO,D,20210104,71.19,71.53,70.56,71.43,2314800 NVR,D,20210104,4091,4106.79,3988,4040.65,23700 NVRO,D,20210104,174.45,176.5,168.625,171.54,287300 NVS,D,20210104,95.01,95.11,93.73,94.37,1467700 NVST,D,20210104,34.16,34.56,32.49,32.95,1004700 NVT,D,20210104,23.28,23.81,22.465,22.54,1103900 NVTA,D,20210104,42.84,44.6,41.71,43.64,4663700 NWG,D,20210104,4.35,4.355,4.22,4.25,1092400 NWHM,D,20210104,4.69,4.85,4.61,4.73,68400 NWN,D,20210104,46.23,46.23,44.8,45.66,238500 NX,D,20210104,22.31,22.49,21.6,22.12,209000 NXC,D,20210104,16.28,16.3025,16.179,16.179,1100 NXJ,D,20210104,14.39,14.39,14.25,14.33,73100 NXN,D,20210104,14.18,15.2098,13.89,13.89,16900 NXP,D,20210104,17.75,18.14,17.73,17.98,27400 NXQ,D,20210104,15.92,15.92,15.71,15.78,42900 NXR,D,20210104,17.72,17.74,17.1,17.46,42400 NXRT,D,20210104,42.38,42.5141,41.07,41.26,152300 NYC,D,20210104,8.6,8.71,7.81,8.1,42000 NYC-A,D,20210104,28.66,28.66,27.78,27.91,21300 NYC-U,D,20210104,46.27,46.66,46.02,46.3,29800 NYCB,D,20210104,10.62,10.63,10.305,10.5,2363700 NYT,D,20210104,51.99,52.01,49.2,49.2,2027400 NYV,D,20210104,14.83,14.83,14.77,14.78,8300 NZF,D,20210104,16.15,16.18,15.96,15.97,226800 O,D,20210104,62.18,62.26,59.82,59.86,3842300 OAC,D,20210104,15.44,16.1,15,15.68,1501600 OAC.S,D,20210104,10.71,10.95,10.65,10.89,41100 OAC.U,D,20210104,16.9,17,16.812,17,1400 OAC.W,D,20210104,4.05,4.6,3.59,3.8501,207900 OAC.Z,D,20210104,2.09,2.09,1.88,2,18000 OACB,D,20210104,10.59,10.59,10.43,10.53,301000 OAK-A,D,20210104,27.35,27.3933,27.2099,27.27,9600 OAK-B,D,20210104,27.46,27.715,27.46,27.59,13500 OC,D,20210104,75.76,76.01,72.81,73.94,1115700 OCA.U,D,20210104,10.5,10.5,10.2,10.24,77700 OCFT,D,20210104,19.82,20.11,19.38,20.09,525000 OCN,D,20210104,29.1,29.76,28.18,28.3,88100 ODC,D,20210104,34.2,34.5,33.5,34,15200 OEC,D,20210104,17.39,17.5,16.56,16.57,388900 OFC,D,20210104,26.1,26.11,25.355,25.37,650500 OFG,D,20210104,18.6,19.03,17.66,17.68,372000 OFG-A,D,20210104,26.37,26.37,25.75,25.8865,4800 OFG-B,D,20210104,25.48,25.55,25.445,25.52,1200 OFG-D,D,20210104,26.04,26.063,25.83,26.063,800 OGE,D,20210104,32,32.08,31.37,31.94,2180700 OGS,D,20210104,77,77,75.155,75.46,278400 OHI,D,20210104,36.63,36.68,35.03,35.03,2191200 OI,D,20210104,11.81,12.15,11.37,11.48,839500 OIA,D,20210104,7.9,7.92,7.85,7.9,98900 OIB.C,D,20210104,2.16,2.2,2.095,2.2,1170400 OII,D,20210104,8.11,8.42,7.935,8.23,1101200 OIS,D,20210104,5.1,5.33,4.99,5.22,937300 OKE,D,20210104,39,39.11,37.3855,37.5,3516200 OLN,D,20210104,24.84,25.085,24.06,24.28,1494000 OLP,D,20210104,20.25,20.3479,19.55,19.62,97900 OMC,D,20210104,62.23,62.54,60.37,60.88,1572200 OMF,D,20210104,48.77,48.82,46.75,47,551400 OMI,D,20210104,27.48,28.79,27.22,28.6,1218000 ONE,D,20210104,3.82,3.84,3.63,3.65,162500 ONTO,D,20210104,48.26,49.1799,47.34,47.77,273300 OOMA,D,20210104,14.41,14.51,13.6,13.78,62500 OPP,D,20210104,14.29,14.4,14.16,14.37,162100 OPP-A,D,20210104,25.03,25.03,24.9195,24.92,12600 OPY,D,20210104,31.58,31.588,31.07,31.41,128500 OR,D,20210104,13.23,13.26,12.77,13.18,1252900 ORA,D,20210104,91.72,93.42,90.08,91.61,517000 ORAN,D,20210104,12.4,12.42,12.18,12.25,863300 ORC,D,20210104,5.24,5.255,5.063,5.12,2648100 ORCC,D,20210104,12.67,12.69,12.28,12.31,3023700 ORCL,D,20210104,64.69,64.7,63.17,63.75,11249900 ORI,D,20210104,18.96,18.96,18.09,18.29,2295500 ORN,D,20210104,5,5.07,4.65,4.78,353000 OSB,D,20210104,43.72,44.08,42.18,42.21,137000 OSG,D,20210104,2.16,2.19,2.09,2.09,414700 OSH,D,20210104,61.15,62.315,55.6,57,423400 OSK,D,20210104,86.54,87.49,83.96,85.07,399100 OTIS,D,20210104,67.55,68.02,65.55,65.59,2569600 OUT,D,20210104,19.67,19.78,18.49,18.55,1420900 OVV,D,20210104,14.75,15.33,14.66,15.02,5898200 OXM,D,20210104,66.27,66.34,62.6,62.9,164200 OXY,D,20210104,17.75,17.9799,17.32,17.45,18497700 OXY.W,D,20210104,6.8,7.15,6.8,6.9,528800 PAC,D,20210104,111.72,112,108.295,108.83,68600 PAC.U,D,20210104,11.55,12,11.4,11.4,42700 PAC.W,D,20210104,2.27,2.41,2.15,2.27,17500 PACE,D,20210104,11.11,11.54,11.0501,11.15,195900 PACK,D,20210104,13.65,14.02,13.08,14.01,323300 PAG,D,20210104,59.62,60.09,56.25,57.47,412700 PAGS,D,20210104,56.65,56.93,53.64,54.5,1428300 PAI,D,20210104,15.97,15.97,15.8,15.9,8300 PAM,D,20210104,13.75,13.75,13.01,13.08,158000 PAN.U,D,20210104,12.48,12.48,12.23,12.23,500 PAN.W,D,20210104,3.4,3.4,2.8,3.05,18900 PANA,D,20210104,11.69,11.74,11,11.2,434800 PANW,D,20210104,355.38,355.38,344.45,351.66,1413300 PAR,D,20210104,62.88,63,58.48,60.23,280200 PARR,D,20210104,14.18,14.42,13.42,13.46,288400 PAYC,D,20210104,450,450.16,421.72,427.73,497800 PB,D,20210104,69.38,70.105,67.78,68.83,429500 PBA,D,20210104,24.17,24.5665,23.85,23.94,1056100 PBB,D,20210104,25.27,25.39,25.1,25.34,35200 PBC,D,20210104,25.85,26.27,25.85,25.9495,7400 PBF,D,20210104,7.19,7.38,6.7,6.84,5769100 PBFX,D,20210104,9.3,9.54,9.1801,9.26,260400 PBH,D,20210104,34.98,36.31,34.74,36.16,401600 PBI,D,20210104,6.19,6.51,6.15,6.33,2483000 PBI-B,D,20210104,21.85,22,21.55,21.98,64800 PBR,D,20210104,11.43,11.6,11.075,11.19,30198100 PBR.A,D,20210104,11.27,11.39,10.84,11,9467500 PBT,D,20210104,3.3,3.43,3.3,3.42,81000 PBY,D,20210104,25.58,25.7,25.515,25.52,1900 PCF,D,20210104,8.56,8.7,8.56,8.65,44000 PCG,D,20210104,12.48,12.53,12.21,12.21,10129500 PCGU,D,20210104,123.7,123.93,120.66,120.76,21900 PCI,D,20210104,21.34,21.37,21.07,21.31,911000 PCK,D,20210104,9.06,9.0613,8.99,9.04,35700 PCM,D,20210104,10.73,10.92,10.73,10.84,37100 PCN,D,20210104,17.3,17.3,17.06,17.17,96700 PCP.U,D,20210104,11.86,12.37,11.85,12.37,286100 PCP.V,D,20210104,26.08,26.5,25.99,26.06,39800 PCP.W,D,20210104,2.4,2.49,2.2,2.3999,228500 PCPL,D,20210104,10.97,10.97,10.41,10.79,1776400 PCQ,D,20210104,18.23,18.23,17.87,17.9573,18600 PD,D,20210104,42.53,42.565,39.88,41.22,1413700 PDA.U,D,20210104,11.3,11.3963,11.15,11.3,24300 PDA.W,D,20210104,1.8,1.81,1.69,1.6901,363400 PDAC,D,20210104,10.4,10.49,10.3,10.33,398100 PDI,D,20210104,26.58,26.67,26.29,26.49,524600 PDM,D,20210104,16.31,16.31,15.37,15.37,762600 PDS,D,20210104,16.66,17.16,16.25,16.58,44500 PDT,D,20210104,14.34,14.35,13.9,13.96,109100 PE,D,20210104,14.36,14.58,13.975,14.15,5796300 PEAK,D,20210104,30.17,30.32,28.88,28.89,3498300 PEB,D,20210104,18.88,19.33,17.99,18.37,1163400 PEB-C,D,20210104,24.25,24.69,24.25,24.55,1400 PEB-D,D,20210104,24.87,24.87,24.0901,24.0901,2500 PEB-E,D,20210104,24.54,24.55,24,24.155,13500 PEB-F,D,20210104,24.25,24.25,23.7,23.73,15400 PEG,D,20210104,58.14,58.91,55.54,55.73,3856900 PEI,D,20210104,1.01,1.02,0.9902,1.02,1281600 PEI-B,D,20210104,10.15,10.5598,10.04,10.525,24700 PEI-C,D,20210104,10.49,10.92,10.205,10.61,86300 PEI-D,D,20210104,9.67,10.4752,9.67,10.38,95800 PEN,D,20210104,174.32,179,171.56,175.6,507100 PEO,D,20210104,11.53,11.5396,11.3,11.4,238700 PFD,D,20210104,19.02,19.04,18.01,18.53,71400 PFE,D,20210104,36.87,36.94,36.27,36.81,33565600 PFGC,D,20210104,47.78,47.8,45.93,46.47,918800 PFH,D,20210104,26.4,26.4,26.21,26.32,53900 PFL,D,20210104,11.51,11.55,11.38,11.39,178900 PFN,D,20210104,9.98,10,9.88,9.93,352100 PFO,D,20210104,13.07,13.3667,12.7,12.84,52200 PFS,D,20210104,18.09,18.13,17.5,17.89,295300 PFSI,D,20210104,66.27,66.56,60.1,62.2,1216800 PG,D,20210104,139.66,139.86,136.35,137.82,8330900 PGP,D,20210104,10.11,10.1415,10.01,10.04,32800 PGR,D,20210104,97.58,98.22,95.93,97.13,2485300 PGRE,D,20210104,9.08,9.145,8.795,8.82,1409600 PGTI,D,20210104,20.57,20.57,19.48,19.85,255900 PGZ,D,20210104,12.13,12.16,11.94,12.1,36700 PH,D,20210104,273.51,275.03,264.2,266.02,615300 PHD,D,20210104,10.26,10.3198,10.11,10.16,235600 PHG,D,20210104,56.01,56.35,55.41,55.7,752600 PHI,D,20210104,28.45,28.82,28.4001,28.8,109200 PHK,D,20210104,6.09,6.11,6.04,6.07,629000 PHM,D,20210104,43.29,43.43,41.33,42.21,3666000 PHR,D,20210104,54.84,54.84,51.2,52.88,545000 PHT,D,20210104,9.02,9.02,8.79,8.8,141700 PHX,D,20210104,2.37,2.39,2.28,2.36,111600 PIA.U,D,20210104,10.61,10.61,10.61,10.61,7900 PIA.W,D,20210104,1.53,1.71,1.51,1.51,27600 PIAI,D,20210104,10.15,10.25,10.1,10.23,64400 PII,D,20210104,96.15,96.52,94.42,95.71,454400 PIM,D,20210104,4.22,4.2298,4.145,4.17,106200 PINE,D,20210104,14.99,15.11,14.18,14.23,32000 PING,D,20210104,28.64,28.77,27.09,27.97,1299000 PINS,D,20210104,66,69.67,64.5,68.07,12825600 PIP.U,D,20210104,10.54,10.74,10.5,10.56,81700 PIPR,D,20210104,100.88,101.5784,97.48,99.28,75800 PJT,D,20210104,75.55,75.6,72.54,73.75,150500 PK,D,20210104,17.23,17.5,16.28,16.53,3461200 PKE,D,20210104,13.41,13.515,13,13.27,84000 PKG,D,20210104,138.41,139.465,134.84,135.75,610500 PKI,D,20210104,144.13,147.505,142.48,145.51,943400 PKO,D,20210104,25.31,25.4,25.25,25.33,79900 PKX,D,20210104,63.39,63.69,62.14,62.39,104900 PLAN,D,20210104,71.96,72,67.93,69.84,2232800 PLD,D,20210104,99.55,99.89,95.99,96.04,4454200 PLNT,D,20210104,76.9,77.22,73.14,73.93,1901900 PLOW,D,20210104,43.11,43.315,40.0202,40.98,120700 PLT,D,20210104,27.32,27.49,25.98,26.29,630300 PLTR,D,20210104,23.91,24.5,22.5,23.37,44970300 PLYM,D,20210104,15.1,15.12,14.75,14.89,251400 PM,D,20210104,82.82,82.85,79.86,81.5,5389400 PMF,D,20210104,13.89,14,13.8549,13.91,103000 PML,D,20210104,14.4,14.4,14.16,14.2,126100 PMM,D,20210104,8.07,8.07,7.96,8.02,117100 PMO,D,20210104,13.87,13.88,13.68,13.78,146200 PMT,D,20210104,17.65,17.7,16.86,17.06,1461900 PMT-A,D,20210104,25.12,25.12,24.81,24.88,4700 PMT-B,D,20210104,25,25,24.806,24.9,18500 PMV.U,D,20210104,10.46,10.52,10.46,10.47,21000 PMV.W,D,20210104,1.08,1.16,1.0399,1.115,114800 PMVC,D,20210104,10.2,10.2,10,10.05,182000 PMX,D,20210104,11.88,11.921,11.8,11.81,99100 PNC,D,20210104,149.68,149.76,146.05,149.15,2229500 PNC-P,D,20210104,26.76,26.81,26.63,26.7,141800 PNF,D,20210104,11.74,11.89,11.6999,11.77,15900 PNI,D,20210104,10.93,10.9499,10.85,10.87,20000 PNM,D,20210104,48.55,48.59,48.22,48.44,1930200 PNR,D,20210104,53.07,53.35,51.13,51.53,852200 PNW,D,20210104,80,80.75,78.7,79.09,963500 POR,D,20210104,42.74,42.8,41.01,41.27,631900 POST,D,20210104,100.56,101.09,98.86,100.12,344900 PPG,D,20210104,144.66,145,140.8259,141.31,1223400 PPL,D,20210104,28.28,28.45,27.4102,27.58,5958400 PPR,D,20210104,4.47,4.4899,4.41,4.41,710000 PPT,D,20210104,4.65,4.65,4.62,4.64,406400 PPX,D,20210104,26.49,26.49,26.26,26.28,15600 PQG,D,20210104,14.43,14.46,13.755,13.93,234200 PRA,D,20210104,17.81,18.26,17.4,18.16,296600 PRE-G,D,20210104,25.6,25.6,25.525,25.5753,8200 PRE-H,D,20210104,25.64,25.72,25.62,25.72,24300 PRE-I,D,20210104,25.52,25.56,25.52,25.54,2900 PRG,D,20210104,53.88,54.44,50.95,51.86,861500 PRGO,D,20210104,44.95,45,43.74,44.63,1058100 PRI,D,20210104,134.92,134.92,128.84,129.88,172000 PRI-A,D,20210104,23.32,23.4371,23.09,23.09,2500 PRI-B,D,20210104,24.12,24.12,24.12,24.12,100 PRI-C,D,20210104,24.31,24.31,24.31,24.31,100 PRI-D,D,20210104,24.3,24.3031,24.1,24.12,1400 PRI-E,D,20210104,23.4,23.5058,23.31,23.36,2400 PRI-F,D,20210104,23.73,23.73,23.72,23.7288,1400 PRLB,D,20210104,154.72,156.72,148.5,150.22,302000 PRMW,D,20210104,15.87,16.36,15.74,16.35,2903900 PRO,D,20210104,50.74,50.74,48.38,48.94,313200 PROS,D,20210104,12.98,13.06,12.63,12.72,25000 PRP.U,D,20210104,10.75,10.85,10.56,10.56,384200 PRP.W,D,20210104,1.84,1.85,1.55,1.6,128500 PRPB,D,20210104,10.4,10.49,10.2,10.23,452300 PRS,D,20210104,28.48,28.48,28.13,28.19,41100 PRSP,D,20210104,24.16,24.18,23.32,23.47,769200 PRT,D,20210104,2.6,2.82,2.52,2.55,63900 PRTY,D,20210104,6.1,6.36,5.815,6.27,4550200 PRU,D,20210104,78.4,78.4,75.71,76.4,2620800 PSA,D,20210104,230.32,231.965,219.95,220.2,911800 PSA-B,D,20210104,25.12,25.12,25.07,25.1,10000 PSA-C,D,20210104,26.07,26.07,25.82,25.88,11700 PSA-D,D,20210104,26.04,26.135,25.96,25.9601,16400 PSA-E,D,20210104,26.12,26.12,25.97,25.97,13500 PSA-F,D,20210104,26.64,26.724,26.5163,26.64,7100 PSA-G,D,20210104,27.24,27.24,27.02,27.1,8300 PSA-H,D,20210104,28.89,28.89,28.6104,28.6104,7600 PSA-I,D,20210104,27.61,27.665,27.45,27.46,20400 PSA-J,D,20210104,27.64,28.05,27.36,27.42,24800 PSA-K,D,20210104,28.37,28.37,27.95,27.95,12900 PSA-L,D,20210104,27.29,27.29,26.91,26.94,36600 PSA-M,D,20210104,27.15,27.15,26.86,26.94,7600 PSA-N,D,20210104,25.82,25.83,25.45,25.6479,60500 PSA-O,D,20210104,25.57,25.6,25.5,25.54,53400 PSB,D,20210104,133.78,133.97,128.925,129.67,141900 PSB-W,D,20210104,26.03,26.0908,25.94,26.005,20600 PSB-X,D,20210104,26.16,26.34,26.02,26.1,8600 PSB-Y,D,20210104,26.13,26.13,25.96,26.09,19100 PSB-Z,D,20210104,27.38,27.38,27.1263,27.18,15400 PSF,D,20210104,28.21,28.21,27.72,27.85,27700 PSN,D,20210104,36.51,36.53,34.6,34.89,391200 PSO,D,20210104,9.39,9.43,9.14,9.19,231000 PST.W,D,20210104,9.67,9.7,9.19,9.45,128200 PSTG,D,20210104,22.82,24.07,22.3,22.94,8949800 PSTH,D,20210104,27.68,27.89,26.27,26.92,3930100 PSTL,D,20210104,16.69,16.98,16.55,16.78,48500 PSX,D,20210104,70.61,71.29,68.56,69.88,2714100 PSXP,D,20210104,26.88,26.9978,25.7,26.09,858600 PTA,D,20210104,25.95,25.95,25.3276,25.53,75300 PTR,D,20210104,30.3,31.1,30.26,30.65,217800 PTY,D,20210104,17.96,17.99,17.8,17.86,498600 PUK,D,20210104,38.34,38.42,37.22,37.47,246900 PUK-A,D,20210104,28.84,28.84,28.5101,28.67,14700 PUK.P,D,20210104,28.5,28.56,28.29,28.53,23500 PUMP,D,20210104,7.51,7.735,7.21,7.57,1108900 PVG,D,20210104,11.84,12.27,11.8,12.2,1479300 PVH,D,20210104,97.34,97.48,93.7,96.5,2440300 PVL,D,20210104,0.73,0.76,0.7295,0.757,184400 PWR,D,20210104,70.9,71.825,67.6,68.25,3380800 PXD,D,20210104,115.02,116.37,111.815,113.48,1631300 PYN,D,20210104,8.99,8.99,8.7542,8.8898,9400 PYS,D,20210104,20.165,20.165,20.165,20.165,100 PZC,D,20210104,10.31,10.31,10.22,10.3,58500 PZN,D,20210104,7.34,7.48,6.985,7.31,89900 QD,D,20210104,1.4,1.4,1.32,1.38,4623700 QEP,D,20210104,2.42,2.495,2.34,2.46,5015000 QGEN,D,20210104,53.07,53.66,52.82,53.31,630000 QS,D,20210104,58.87,61,47.4,49.96,84762200 QS.W,D,20210104,29.26,31.07,24.1,26.76,1130900 QSR,D,20210104,61.9,62.155,59.32,59.39,2473100 QTS,D,20210104,61.97,62.26,60.8,61.17,588700 QTS-A,D,20210104,27.98,27.98,27.29,27.39,1500 QTS-B,D,20210104,146.67,146.67,138.28,138.28,2100 QTWO,D,20210104,126.9,127,121.17,123.93,322800 QUAD,D,20210104,3.89,3.89,3.6,3.7,142900 QUOT,D,20210104,9.53,9.76,9.28,9.64,451700 QVCC,D,20210104,25.52,25.6,25.11,25.2,33100 QVCD,D,20210104,25.9,25.9,25.46,25.51,7600 R,D,20210104,62.47,62.55,60.6,61.42,303700 RA,D,20210104,17.85,17.95,17.7,17.74,221400 RACE,D,20210104,231.66,232.31,225.91,227.01,324700 RAD,D,20210104,15.88,16.23,15.35,16.07,3270500 RAMP,D,20210104,73.42,73.7,70.18,71.75,417900 RBA,D,20210104,68.82,69.31,66.315,66.66,534600 RBA.U,D,20210104,12.24,12.24,11.56,11.74,33000 RBA.W,D,20210104,2.43,2.5,2.15,2.345,180900 RBAC,D,20210104,11.09,11.3,10.85,10.88,492600 RBC,D,20210104,123.83,125.5,121.4346,122.61,267100 RC,D,20210104,12.5,12.56,11.8,11.95,463100 RCA,D,20210104,24.54,24.76,24.46,24.57,6400 RCB,D,20210104,24.96,24.9871,24.69,24.85,4300 RCI,D,20210104,46.67,47.63,46.67,47.45,336400 RCL,D,20210104,74.8,75.24,69.89,70.72,5732800 RCP,D,20210104,25.38,25.38,25.3,25.32,36600 RCS,D,20210104,6.99,6.99,6.86,6.91,99800 RCUS,D,20210104,26.52,27.02,25.6,26.16,577600 RDN,D,20210104,20.36,20.38,19.265,19.47,1092600 RDS.A,D,20210104,36.25,36.36,35.495,36.03,6794500 RDS.B,D,20210104,34.78,34.82,33.9473,34.28,4255800 RDY,D,20210104,73.39,73.39,70.53,71.22,213000 RE,D,20210104,235,235.91,226.77,228.11,165100 RELX,D,20210104,25.4,25.45,24.85,24.91,563800 RENN,D,20210104,4.77,4.89,4.55,4.75,33800 RES,D,20210104,3.23,3.45,3.23,3.4,1249900 RESI,D,20210104,16.2,16.23,16.19,16.2,704000 REV,D,20210104,11.88,12.0005,11,11.25,279100 REVG,D,20210104,8.87,8.97,8.61,8.73,135500 REX,D,20210104,74.95,78.905,74.475,78.19,26000 REX-A,D,20210104,25.4,25.4,25.37,25.37,14700 REX-B,D,20210104,26.15,26.46,25.9201,25.9601,5500 REX-C,D,20210104,27.07,27.07,26.75,26.75,6400 REXR,D,20210104,49.21,49.34,47.21,47.24,730300 REZI,D,20210104,21.67,21.99,20.31,21.29,1247100 RF,D,20210104,16.27,16.2901,15.72,15.95,7872800 RF-A,D,20210104,26.02,26.1,25.71,26.1,13600 RF-B,D,20210104,28.2,28.2,27.79,27.93,32100 RF-C,D,20210104,28.88,28.99,28.5,28.78,19500 RFI,D,20210104,13.23,13.2499,12.5,12.63,438600 RFL,D,20210104,23.41,23.79,21.645,22.53,50600 RFM,D,20210104,21.94,21.9992,21.65,21.71,16300 RFP,D,20210104,6.56,6.74,6.37,6.47,219200 RGA,D,20210104,116.53,116.78,110.875,111.75,326800 RGR,D,20210104,65.5,67.22,64.96,67,373500 RGS,D,20210104,9.15,9.31,8.62,8.95,548900 RGT,D,20210104,13.47,13.47,13.13,13.22,65700 RH,D,20210104,448.44,450.39,432.5,442.26,637100 RHI,D,20210104,62.88,63.605,60.9,61.15,874100 RHP,D,20210104,67.61,68.45,62.885,64.25,710500 RIC.U,D,20210104,11.75,12.34,11.69,11.69,95100 RIC.W,D,20210104,2,2.375,2,2.11,25000 RICE,D,20210104,11.35,11.35,10.45,10.75,61700 RIG,D,20210104,2.34,2.43,2.25,2.32,21490300 RIO,D,20210104,78.98,79.35,77.39,77.39,2593700 RIV,D,20210104,16.13,16.3,15.9,16.1,130800 RJF,D,20210104,95.62,95.62,93.03,94.03,657800 RKT,D,20210104,20.25,20.2732,19.84,20,6486800 RL,D,20210104,103.88,103.955,99.33,101.33,1067800 RLGY,D,20210104,13.2,13.35,12.79,13.23,1714500 RLH,D,20210104,3.43,3.44,3.38,3.41,1183000 RLI,D,20210104,104.57,104.83,100.67,101.61,139800 RLJ,D,20210104,14.3,14.56,13.5,13.52,1012400 RLJ-A,D,20210104,25.5,25.76,25.5,25.67,29000 RM,D,20210104,29.56,29.609,28.11,28.62,66400 RMAX,D,20210104,36.52,36.52,34.69,34.93,128200 RMD,D,20210104,213.24,214.99,208.17,212.18,468800 RMI,D,20210104,21.63,21.64,21.38,21.5,16700 RMM,D,20210104,17.86,17.903,17.8064,17.85,33000 RMO,D,20210104,23.2,23.2255,18.48,19.1,10573700 RMO.W,D,20210104,9,9,6.61,7,375400 RMP.P,D,20210104,25.4,25.45,25.31,25.33,2600 RMT,D,20210104,10.16,10.16,9.9,9.96,165700 RNG,D,20210104,382.86,392.6,373.78,382.2,650800 RNGR,D,20210104,3.75,4.02,3.75,4,73200 RNP,D,20210104,22.76,22.8032,22.04,22.14,296700 RNR,D,20210104,166.48,166.73,160.6,161.76,332900 RNR-E,D,20210104,25.35,25.466,25.34,25.36,7400 RNR-F,D,20210104,28.46,28.47,28.2,28.28,21200 ROG,D,20210104,156.12,156.95,147.93,152.09,102900 ROK,D,20210104,251.89,256.49,245.05,246.47,887000 ROL,D,20210104,39.31,39.98,38.02,38.24,1628500 ROP,D,20210104,429.92,430.98,414.71,419.55,437100 RPAI,D,20210104,8.64,8.75,8.13,8.33,1672200 RPL.U,D,20210104,11.5,11.5,11.01,11.05,32800 RPL.W,D,20210104,1.85,1.96,1.7602,1.8004,187200 RPLA,D,20210104,10.51,10.55,10.3,10.31,794500 RPM,D,20210104,91.25,91.77,88.51,88.98,496900 RPT,D,20210104,8.76,8.85,8.1391,8.32,358200 RPT-D,D,20210104,49.8,49.86,49.5,49.8199,23100 RQI,D,20210104,12.54,12.64,12.03,12.14,1157100 RRC,D,20210104,6.88,7.18,6.78,7.13,4948400 RRD,D,20210104,2.25,2.51,2.1495,2.49,1896200 RS,D,20210104,121.78,123.92,118.69,119.71,266000 RSF,D,20210104,16.65,16.65,16.2,16.3901,4000 RSG,D,20210104,96.18,96.2,93.02,93.54,1297200 RSI,D,20210104,21.2,21.42,19.3,20.52,2229100 RSI.W,D,20210104,8,8,6.5,6.98,424300 RTP,D,20210104,11.75,11.88,11.4,11.59,361100 RTP.S,D,20210104,11.6,11.98,11.3,11.37,55200 RTP.U,D,20210104,12.5,13.25,12.33,12.6,92700 RTP.W,D,20210104,3.4,3.75,3.15,3.225,46300 RTX,D,20210104,71.38,71.56,68.31,68.43,7660400 RVI,D,20210104,15.04,15.125,14.68,14.74,89000 RVLV,D,20210104,31.1,32.4,30.91,31.97,1160400 RVT,D,20210104,16.25,16.25,15.76,15.87,424600 RWT,D,20210104,8.78,8.8404,8.5,8.52,1822700 RXN,D,20210104,39.88,40.31,38.43,38.72,641900 RY,D,20210104,82.62,82.68,81.35,81.87,734300 RY-T,D,20210104,29.37,29.37,29.37,29.37,100 RYAM,D,20210104,6.59,7.125,6.39,6.56,817800 RYB,D,20210104,2.4,2.4,2.21,2.28,59600 RYI,D,20210104,14.4,16.67,14.02,15.28,379900 RYN,D,20210104,29.41,29.75,28.9,29.1,571800 RZA,D,20210104,27.5,27.5,26.92,27.09,27300 RZB,D,20210104,28.99,28.99,28.4,28.4,15300 SA,D,20210104,22,22.47,21.75,22.32,535100 SAF,D,20210104,25.26,25.44,25.23,25.34,2500 SAFE,D,20210104,73.34,73.34,69.89,70.66,111700 SAH,D,20210104,38.97,40.645,37.53,38.59,269100 SAIC,D,20210104,94.76,94.76,92.44,92.64,507900 SAIL,D,20210104,53.85,53.89,51.15,52.35,1209900 SAK,D,20210104,26.15,26.3,26.02,26.18,5500 SALT,D,20210104,17.06,17.8,16.63,17.08,238300 SAM,D,20210104,991.14,994.55,937.44,952.28,133300 SAN,D,20210104,3.12,3.13,3.0412,3.07,8139100 SAND,D,20210104,7.47,7.73,7.36,7.66,2815300 SAP,D,20210104,131.66,131.8,127.63,129.24,1005400 SAR,D,20210104,21.08,21.08,20.2,20.43,81600 SAVE,D,20210104,24.75,24.76,22.93,23.06,5786000 SB,D,20210104,1.32,1.37,1.31,1.35,356400 SB-C,D,20210104,19.93,20.24,19.93,20.08,900 SB-D,D,20210104,20.12,20.25,19.9,20.01,4100 SBBA,D,20210104,25.57,26.42,25.51,26.42,3500 SBE,D,20210104,38,38.0999,35.5,36.78,4778200 SBE.U,D,20210104,41.4,42.82,40.29,41.3,9400 SBE.W,D,20210104,15.42,15.42,13,13.38,123600 SBG,D,20210104,10.2,10.2,10.04,10.14,13000 SBG.U,D,20210104,10.3,10.3,10.3,10.3,100 SBG.W,D,20210104,1.34,1.3401,1.18,1.1801,21300 SBH,D,20210104,13.04,13.1371,12.57,12.91,1249200 SBI,D,20210104,9.19,9.21,9.15,9.15,30000 SBOW,D,20210104,5.3,5.59,5.3,5.48,49800 SBR,D,20210104,28.56,29.1,28.2501,29.06,22300 SBS,D,20210104,8.53,8.575,8.08,8.11,1549600 SBSW,D,20210104,17.07,17.42,16.755,16.92,3067500 SC,D,20210104,22.22,22.32,21.23,21.25,759300 SCA,D,20210104,25.15,25.15,25.15,25.15,100 SCCO,D,20210104,67.38,68.5,66.85,67.27,1482300 SCD,D,20210104,11.62,11.63,11.34,11.37,139900 SCE-G,D,20210104,25.04,25.2372,25.04,25.2304,2100 SCE-H,D,20210104,24.6,24.9876,24.36,24.55,60000 SCE-J,D,20210104,24,24.295,24,24.06,22400 SCE-K,D,20210104,25.54,25.67,25.27,25.28,15200 SCE-L,D,20210104,24.16,24.32,24.11,24.2,423800 SCH-C,D,20210104,25.4,25.41,25.3671,25.41,39200 SCH-D,D,20210104,26.04,26.04,25.83,25.83,23300 SCHW,D,20210104,53.22,53.47,51.93,52.76,8649900 SCI,D,20210104,49.45,49.84,48.3,48.55,658800 SCL,D,20210104,120.01,122,119.475,121.11,116100 SCM,D,20210104,10.81,10.93,10.67,10.77,73500 SCP.U,D,20210104,10.99,10.99,10.99,10.99,100 SCP.W,D,20210104,1.31,1.35,1.31,1.35,2600 SCPE,D,20210104,10.4,10.4,10.21,10.27,284400 SCS,D,20210104,13.66,13.69,12.65,12.74,1355600 SCU,D,20210104,15.47,15.52,15.01,15.3,87700 SCV.U,D,20210104,11.23,11.23,10.98,10.9801,23700 SCV.W,D,20210104,1.72,1.76,1.69,1.7037,22500 SCVX,D,20210104,10.4,10.5,10.36,10.41,27100 SCX,D,20210104,4.27,4.36,4.12,4.33,12600 SD,D,20210104,3.15,3.5,3.15,3.43,539400 SDHY,D,20210104,20.14,20.15,20,20,364100 SE,D,20210104,200.75,203.11,191.87,196.06,4332600 SEA.U,D,20210104,10.9,11,10.88,10.93,30000 SEA.W,D,20210104,1.46,1.64,1.4,1.49,372400 SEAH,D,20210104,10.22,10.25,10.17,10.24,271100 SEAS,D,20210104,31.49,32.1,29.9,30.31,954500 SEE,D,20210104,45.83,45.88,44.57,45,669800 SEM,D,20210104,27.93,27.93,27.045,27.83,664500 SF,D,20210104,50.9,51.16,48.4,48.96,699700 SF-A,D,20210104,25.84,26.1,25.84,25.91,4700 SF-B,D,20210104,27.63,27.65,27.5,27.65,2100 SF-C,D,20210104,28.24,28.34,28.1183,28.13,14000 SFB,D,20210104,26.33,26.37,26.09,26.29,23300 SFE,D,20210104,6.42,6.53,6.35,6.41,86200 SFL,D,20210104,6.39,6.495,6.31,6.47,1696700 SFT.U,D,20210104,11,11,10.98,11,1300 SFT.W,D,20210104,1.47,1.5498,1.45,1.5498,68700 SFTW,D,20210104,10.42,10.7,10.38,10.47,209300 SFUN,D,20210104,13.31,13.32,13.0463,13.32,9000 SGU,D,20210104,9.31,9.39,9.31,9.36,55900 SHAK,D,20210104,85,85.3,82.16,82.43,867600 SHG,D,20210104,29.43,29.55,29.0294,29.26,130700 SHI,D,20210104,21.23,21.58,21.23,21.31,57700 SHLX,D,20210104,10.24,10.26,9.98,10.05,1677600 SHO,D,20210104,11.37,11.54,10.805,10.95,2320000 SHO-E,D,20210104,24.43,24.5894,24.35,24.3725,10400 SHO-F,D,20210104,23.67,23.88,23.55,23.88,7200 SHOP,D,20210104,1137.99,1142.875,1077.86,1092.4,1644800 SHW,D,20210104,734.99,736.92,714.68,723.47,408300 SI,D,20210104,76,76.55,62.22,66.94,1987000 SID,D,20210104,6.47,6.585,6.29,6.42,3992100 SIG,D,20210104,27.44,28.61,27.17,27.65,1296800 SII,D,20210104,29.61,30.435,29.43,30.22,119400 SIT-A,D,20210104,24.34,24.34,24.1,24.17,10800 SIT-K,D,20210104,24.35,24.45,24.3,24.33,14000 SITC,D,20210104,10.2,10.26,9.585,9.72,1807200 SITE,D,20210104,160,161.65,150.44,151.85,240500 SIX,D,20210104,34.01,34.43,33.14,33.19,1620300 SJI,D,20210104,21.64,21.64,21.03,21.18,819500 SJIJ,D,20210104,25.91,26.03,25.74,25.86,38300 SJIU,D,20210104,35.32,36.51,35.32,35.94,14600 SJM,D,20210104,115.67,116.49,115.06,115.63,1062100 SJR,D,20210104,17.61,17.69,17.42,17.55,957900 SJT,D,20210104,2.63,2.79,2.63,2.71,55200 SJW,D,20210104,69.02,69.29,67.29,68.29,101900 SKL.W,D,20210104,7.2,7.22,6.24,6.35,376300 SKLZ,D,20210104,19.9,20.01,18.06,18.2,3890200 SKM,D,20210104,24.48,24.555,23.995,24.31,326500 SKT,D,20210104,10.04,10.18,9.62,9.82,2234500 SKX,D,20210104,36.2,36.46,34.625,34.87,1334600 SKY,D,20210104,31.14,31.14,29.4,30.01,319100 SLB,D,20210104,22.08,22.38,21.59,21.95,8743300 SLCA,D,20210104,7.61,9.11,7.53,8.97,8090700 SLF,D,20210104,44.85,44.89,43.735,44.19,723000 SLG,D,20210104,60,60.74,56.6,57.28,1961400 SLG-I,D,20210104,25.17,25.18,25.1,25.15,14800 SLQT,D,20210104,21.11,21.61,20.53,21.35,1258700 SM,D,20210104,6.17,6.39,5.89,6.36,7679000 SMAR,D,20210104,69.78,69.97,67.09,68.12,1390200 SMFG,D,20210104,6.18,6.2,6.085,6.1,1908500 SMG,D,20210104,201.22,205.98,198.2664,200.72,310500 SMHI,D,20210104,2.74,2.88,2.6665,2.84,197100 SMLP,D,20210104,12.51,12.8699,12.45,12.57,50000 SMM,D,20210104,4.5,4.5053,4.2748,4.32,326400 SMP,D,20210104,40.59,40.94,39.53,40.11,138800 SNA,D,20210104,171.72,172.0016,165.995,166.92,414700 SNAP,D,20210104,50.44,50.7,48.099,49.59,18844800 SNDR,D,20210104,20.81,20.94,20.39,20.46,550100 SNE,D,20210104,101.5,101.62,99.46,100.07,1064000 SNN,D,20210104,43.5,43.56,42.38,42.97,554300 SNOW,D,20210104,285.41,290.8,274.44,278.24,3948400 SNP,D,20210104,44.3,45.28,44.3,44.86,294500 SNP.U,D,20210104,11.3,11.7836,11.26,11.53,83800 SNP.W,D,20210104,2.9,3.18,2.6496,2.98,124100 SNPR,D,20210104,10.73,11,10.6,11,812500 SNR,D,20210104,5.23,5.3161,5.06,5.09,489000 SNV,D,20210104,32.89,32.89,31.56,32.15,922100 SNV-D,D,20210104,26.62,26.62,26.395,26.5,16100 SNV-E,D,20210104,26.91,26.96,26.41,26.71,19900 SNX,D,20210104,82.23,82.7299,79.05,80.4,339400 SO,D,20210104,61.38,61.49,58.95,59.36,4774300 SOA.U,D,20210104,12.65,12.65,11.58,12.65,9800 SOA.W,D,20210104,2.35,2.38,2.15,2.22,158200 SOAC,D,20210104,10.8,10.95,10.51,10.62,933100 SOGO,D,20210104,8.13,8.28,8.13,8.22,1217700 SOI,D,20210104,8.3,8.47,8.055,8.35,337300 SOJB,D,20210104,26.9,26.9,26.54,26.57,74800 SOJC,D,20210104,27.39,27.39,26.9939,27.0427,6300 SOJD,D,20210104,27.47,27.5,27.25,27.33,62900 SOJE,D,20210104,26.89,26.9,26.56,26.73,82700 SOL,D,20210104,11.69,12.97,10.8,12.77,3555100 SOLN,D,20210104,51.6,51.6,50,50.35,24900 SON,D,20210104,59.22,59.55,57.85,58.4,416200 SOR,D,20210104,40.01,40.01,39.6,39.8372,4100 SOS,D,20210104,1.48,1.48,1.4,1.44,375200 SPB,D,20210104,79.36,79.9497,77.06,78.1,277000 SPCE,D,20210104,23.96,23.97,22.88,23.21,7677700 SPE,D,20210104,14.13,14.16,13.78,13.86,37100 SPE-B,D,20210104,25.55,25.64,25.5,25.64,1400 SPF.U,D,20210104,11.07,11.45,11.01,11.05,147000 SPG,D,20210104,85.66,86.24,82.06,82.81,4299300 SPG-J,D,20210104,70.55,70.55,68.95,69,3300 SPGI,D,20210104,331.71,336.73,330.5,333.25,3231300 SPH,D,20210104,14.9,15,14.52,14.58,206200 SPL-A,D,20210104,20.25,20.25,19.81,19.85,10000 SPLP,D,20210104,10.88,10.97,10.25,10.35,106300 SPN.U,D,20210104,11.7,11.79,11.6586,11.69,254000 SPN.W,D,20210104,2.12,2.32,2.01,2.15,136000 SPNV,D,20210104,11.1,11.27,10.96,11.01,405600 SPOT,D,20210104,317.42,318.69,305.51,311,945800 SPR,D,20210104,39.25,39.46,36.53,36.67,5005300 SPR.U,D,20210104,10.73,10.86,10.73,10.86,238200 SPXC,D,20210104,55,55.15,52.58,53.19,231000 SPXX,D,20210104,15.2,15.24,14.9,15,74700 SQ,D,20210104,222.49,225.98,216,221.16,9838400 SQM,D,20210104,50.44,52.75,49.84,51.1,1715700 SQNS,D,20210104,6.42,6.85,6.12,6.4,1269500 SQZ,D,20210104,28.28,30.46,27.5,28,54400 SR,D,20210104,64.42,64.42,62.84,63.41,270800 SR-A,D,20210104,27.87,27.87,27.47,27.535,11100 SRC,D,20210104,40.37,40.85,37.95,37.98,951800 SRC-A,D,20210104,26.9,26.9,26.57,26.57,2700 SRE,D,20210104,127.24,127.47,123.26,123.8,2021900 SRE-A,D,20210104,99.3,99.3,97.93,97.93,697400 SRE-B,D,20210104,102.8,103.01,101.65,101.65,22900 SREA,D,20210104,28.47,28.47,27.87,27.91,57800 SRG,D,20210104,14.78,14.9,13.7,13.86,755000 SRG-A,D,20210104,16.95,16.95,16.1283,16.355,17800 SRI,D,20210104,30.49,30.49,28.69,29.45,122900 SRL,D,20210104,5,5.06,4.92,4.9201,10900 SRLP,D,20210104,19.35,20.0112,18.95,19.99,84100 SRT,D,20210104,7.58,7.84,7.4403,7.83,65500 SRV,D,20210104,21.77,21.7946,21.2,21.45,11400 SSD,D,20210104,94.19,95.67,91.25,92.61,262800 SSL,D,20210104,9.02,9.1,8.66,8.77,1114600 SSTK,D,20210104,72.74,77.07,67.78,69.27,913100 ST,D,20210104,52.92,53.56,51.69,51.97,991900 STA-C,D,20210104,25.33,25.4171,25.24,25.24,11900 STA-D,D,20210104,25.65,25.65,25.47,25.51,3100 STA-G,D,20210104,25.1758,25.25,25.1,25.191,5600 STA-I,D,20210104,25.1048,25.15,24.9616,25.02,6600 STAG,D,20210104,31.37,31.43,30.33,30.36,1012900 STAR,D,20210104,14.94,15.06,14.35,14.4,518100 STC,D,20210104,48.52,48.52,46.89,47.61,180300 STE,D,20210104,189.78,192.41,186.1533,188.49,487500 STG,D,20210104,1.1,1.1,1.05,1.07,125200 STI.U,D,20210104,16.26,16.3289,14.7922,15.17,294400 STI.W,D,20210104,3.78,3.9,3.45,3.5,214000 STIC,D,20210104,15.14,15.2,13.6,14.27,1182800 STK,D,20210104,27.42,27.45,26.71,26.85,69000 STL,D,20210104,18.19,18.34,17.54,17.83,4452000 STL-A,D,20210104,26.4,26.4,26.16,26.245,4000 STM,D,20210104,38.86,39.27,38.16,38.51,3504500 STN,D,20210104,32.45,32.49,32.03,32.09,41900 STNG,D,20210104,11.3,11.64,11.27,11.5,1037900 STON,D,20210104,2.65,2.7,2.445,2.54,227200 STOR,D,20210104,33.98,34.29,32.01,32.1,2111400 STP.U,D,20210104,22.2,22.91,18.5,19.54,51900 STP.W,D,20210104,5.74,6.1,5,5.14,325500 STPK,D,20210104,21.27,21.34,16.64,17.9,2547400 STT,D,20210104,73.34,73.5422,71.02,72.25,1441300 STT-D,D,20210104,28.39,28.39,28.07,28.2,52700 STT-G,D,20210104,28.91,29.04,28.5,28.62,53900 STWD,D,20210104,19.34,19.34,18.42,18.52,3112200 STZ,D,20210104,220,220.27,212.78,216.74,1202700 STZ.B,D,20210104,219.33,219.33,219.33,219.33,100 SU,D,20210104,17,17.22,16.55,16.72,8922300 SUI,D,20210104,151.6,152.06,145.76,146.13,775800 SUM,D,20210104,20.33,20.95,19.59,20.42,3981100 SUN,D,20210104,29,29.25,28.33,28.61,320500 SUP,D,20210104,4.07,4.18,3.9446,4.15,210200 SUPV,D,20210104,2.12,2.14,2,2.02,288300 SUZ,D,20210104,11.25,11.52,11.06,11.16,274800 SWCH,D,20210104,16.43,16.545,15.86,16.14,1122800 SWI,D,20210104,14.99,15,14.45,14.53,3281500 SWK,D,20210104,169.84,175.415,167.655,169.35,2230100 SWM,D,20210104,40.53,40.67,38.9,39.47,139600 SWN,D,20210104,3.03,3.13,3,3.06,16828200 SWT,D,20210104,110.82,110.82,105.79,106.5,17300 SWX,D,20210104,61.15,61.17,59.19,59.44,302700 SWZ,D,20210104,9.09,9.12,9,9.12,29300 SXC,D,20210104,4.45,4.72,4.36,4.64,1495800 SXI,D,20210104,78.44,78.44,75.12,75.16,40200 SXT,D,20210104,74.02,74.96,72.87,73.16,370800 SYF,D,20210104,35,35.04,34.07,34.14,6207500 SYF-A,D,20210104,26.61,26.61,26.4,26.49,53700 SYK,D,20210104,245.34,245.53,236.23,239.02,1114800 SYX,D,20210104,36.06,36.4899,35.325,35.79,110400 SYY,D,20210104,74.14,74.38,70.75,72.31,2497300 SZC,D,20210104,36.91,37.15,36.01,36.2,54000 T,D,20210104,29.39,29.49,29.02,29.44,65484000 T-A,D,20210104,27.18,27.18,26.83,26.875,81600 T-C,D,20210104,26.81,26.865,26.39,26.46,156700 TAC,D,20210104,7.6,7.69,7.51,7.66,200400 TAC.U,D,20210104,10.5,10.5,10.26,10.45,32600 TAK,D,20210104,18.2,18.235,17.895,17.99,2732400 TAL,D,20210104,71.56,71.97,68.63,69.22,2963400 TALO,D,20210104,8.5,8.66,8.15,8.49,593500 TAP,D,20210104,46.52,46.52,44.81,45.65,1857000 TAP.A,D,20210104,62.7,62.7,62.7,62.7,100 TARO,D,20210104,74.17,74.56,72.83,73.98,28100 TBB,D,20210104,27.61,27.61,27.3385,27.4,62400 TBC,D,20210104,28.04,28.1,27.82,27.82,53300 TBI,D,20210104,18.8,19.04,18.26,18.39,168100 TCI,D,20210104,24.88,25.1,23.78,23.78,2200 TCP,D,20210104,29.75,29.75,28.74,29.17,296100 TCS,D,20210104,9.54,9.83,9.23,9.72,953600 TD,D,20210104,56.77,56.855,56.02,56.26,1876900 TDA,D,20210104,24.99,25,24.76,24.93,40000 TDC,D,20210104,22.47,22.59,21.96,22.23,1639900 TDE,D,20210104,25.44,25.4648,25.34,25.44,10900 TDF,D,20210104,23.47,23.8,23.3646,23.4,398200 TDG,D,20210104,611.94,616.34,580.2156,587.67,388400 TDI,D,20210104,26.2,26.25,25.73,25.77,11300 TDJ,D,20210104,25.37,25.3884,25.19,25.3,39400 TDOC,D,20210104,199.8,200.63,192,200.63,2552800 TDS,D,20210104,18.68,18.8201,18.27,18.74,1060100 TDW,D,20210104,8.79,8.99,8.48,8.85,122100 TDW.A,D,20210104,0.46,0.72,0.46,0.675,50100 TDW.B,D,20210104,0.33,0.7,0.33,0.5,36600 TDY,D,20210104,368.38,385,350.01,362.39,1452200 TEAF,D,20210104,13.2,13.2,12.925,13.08,61100 TECK,D,20210104,18.63,19.09,18.6,18.97,5219700 TEF,D,20210104,4.13,4.15,4.05,4.06,1615500 TEI,D,20210104,7.8,7.81,7.74,7.75,100900 TEL,D,20210104,121.19,122.41,118.98,120.3,1386400 TEN,D,20210104,10.76,10.89,10.07,10.26,701200 TEO,D,20210104,6.68,6.72,6.23,6.34,389700 TEVA,D,20210104,9.71,10.34,9.71,10.34,11904200 TEX,D,20210104,35.31,35.58,33.96,34.42,604500 TFC,D,20210104,48.25,48.36,46.7086,47.18,6314800 TFC-F,D,20210104,25.55,25.67,25.5,25.59,12100 TFC-G,D,20210104,25.42,25.464,25.3779,25.42,16100 TFC-H,D,20210104,25.92,25.92,25.7842,25.8624,16200 TFC-I,D,20210104,25.51,25.5741,25.48,25.56,2400 TFC-O,D,20210104,27.88,27.98,27.69,27.75,57800 TFC-R,D,20210104,27.57,27.64,27.36,27.45,109400 TFII,D,20210104,51.69,51.85,50.62,51.13,63500 TFX,D,20210104,411.1,412.415,397.76,403.13,227900 TG,D,20210104,16.97,17.15,15.81,16.19,390400 TGH,D,20210104,19.3,19.62,18.56,18.62,242800 TGI,D,20210104,12.65,12.65,11.695,11.74,762900 TGNA,D,20210104,14.08,14.135,13.75,13.97,1651400 TGP,D,20210104,11.52,11.84,11.42,11.73,268900 TGP-A,D,20210104,26,26,25.77,25.8398,14100 TGP-B,D,20210104,24.95,24.95,24.788,24.85,29300 TGS,D,20210104,5.25,5.4165,5.18,5.29,159400 TGT,D,20210104,176.51,178.09,174.12,177.63,3463000 THC,D,20210104,40.33,40.42,38.03,38.98,883600 THG,D,20210104,117.26,117.78,113.71,114.55,166000 THO,D,20210104,94.39,96.01,92.98,93.8,655200 THQ,D,20210104,20.56,20.56,20,20.16,147800 THR,D,20210104,15.88,15.92,15.04,15.54,126500 THS,D,20210104,42.59,43.44,42.06,43.35,567300 THW,D,20210104,15.85,15.99,15.6202,15.78,123900 TIF,D,20210104,131.42,131.46,131.39,131.44,2840200 TIMB,D,20210104,14.19,14.27,13.61,13.7,287600 TIN.U,D,20210104,10.51,10.95,10.48,10.58,181200 TISI,D,20210104,10.99,10.99,9.8045,9.97,171800 TJX,D,20210104,68.3,68.4,66.4972,66.81,6330400 TK,D,20210104,2.26,2.405,2.21,2.37,1698300 TKC,D,20210104,5.52,5.56,5.42,5.42,428600 TKR,D,20210104,77.9,78.32,74.95,75.54,441400 TLK,D,20210104,24.66,25.15,24.58,24.72,273600 TLYS,D,20210104,8.16,8.49,8.16,8.25,216200 TM,D,20210104,155.81,155.81,152.02,153.29,315600 TME,D,20210104,19.3,19.54,18.9,19.37,8447200 TMHC,D,20210104,25.96,25.96,24.33,24.84,1023000 TMO,D,20210104,469.05,476.38,462.17,471.82,2220500 TMST,D,20210104,4.81,4.87,4.66,4.84,208600 TMX,D,20210104,51,51.09,49.44,49.65,532700 TNC,D,20210104,70,70.88,68.9,69.53,95100 TNET,D,20210104,81.47,81.955,78.61,79.24,298600 TNK,D,20210104,11,11.57,10.9,11.46,398900 TNP,D,20210104,8.18,8.37,8.07,8.28,111600 TNP-D,D,20210104,21,21.382,20.95,21.2651,7500 TNP-E,D,20210104,20.8,21.16,20.75,20.8965,28800 TNP-F,D,20210104,21.28,21.45,21.27,21.43,25800 TOL,D,20210104,43.62,43.675,41.84,42.66,1809100 TOT,D,20210104,43.02,43.06,42.02,42.38,2286100 TPB,D,20210104,44.79,44.8,42.14,43.02,109700 TPC,D,20210104,13.16,13.23,12.71,12.78,306100 TPG.U,D,20210104,26.59,27.07,24.8,25.35,48300 TPG.W,D,20210104,7.58,7.7,6.72,6.9676,178000 TPGY,D,20210104,27.45,27.45,23.3738,24.25,1858500 TPH,D,20210104,17.41,17.48,16.83,17.09,2219400 TPL,D,20210104,723.49,768.34,710.5,756.56,30600 TPR,D,20210104,32.04,33.13,31.62,32.71,10472700 TPRE,D,20210104,9.61,9.66,9.37,9.41,269000 TPVG,D,20210104,13.17,13.2092,12.737,12.86,258700 TPVY,D,20210104,25.255,25.4399,25.255,25.43,1800 TPX,D,20210104,27.07,27.125,25.91,26.46,2451300 TPZ,D,20210104,11.05,11.27,10.88,11.12,28000 TR,D,20210104,29.66,30.05,29.56,29.86,207200 TRC,D,20210104,14.59,14.72,14.36,14.37,93600 TRE.U,D,20210104,11.5,11.6,11.44,11.59,14400 TRE.W,D,20210104,2.01,2.0799,1.94,2,53600 TREB,D,20210104,10.75,10.94,10.57,10.64,108400 TREC,D,20210104,7.08,7.105,6.82,6.87,83500 TREX,D,20210104,84.54,85.41,81.71,82.34,599300 TRGP,D,20210104,26.79,27.2,25.85,26.16,1750000 TRI,D,20210104,81.99,82.54,80.47,80.9,654600 TRN,D,20210104,26.57,26.8,26.03,26.23,717500 TRNO,D,20210104,58.45,58.53,55.98,55.98,329400 TROX,D,20210104,14.88,15.19,13.85,14.36,1044600 TRP,D,20210104,41.29,41.36,40.17,40.84,2554100 TRQ,D,20210104,12.83,13.24,12.79,13.18,770400 TRT-A,D,20210104,27.25,27.48,27.2,27.25,10600 TRT-B,D,20210104,26.78,26.9,26.72,26.72,12700 TRT-C,D,20210104,27.06,27.06,26.53,26.69,13300 TRT-D,D,20210104,26.76,26.8499,26.5501,26.7999,17000 TRTN,D,20210104,48.75,49,47.12,47.36,418600 TRTX,D,20210104,10.73,10.75,10.23,10.3,460200 TRU,D,20210104,99.28,99.82,94.55,95.85,1424400 TRV,D,20210104,140.63,140.66,134.3201,135.65,1559700 TS,D,20210104,16.22,16.4,15.83,16.02,1638400 TSE,D,20210104,51.75,52.15,49.24,49.76,515000 TSI,D,20210104,5.64,5.645,5.6,5.61,106000 TSLX,D,20210104,20.85,20.85,20.33,20.62,242200 TSM,D,20210104,111.47,114.1,110.445,111.7,11262100 TSN,D,20210104,64.55,64.65,62.66,63.5,2177400 TSQ,D,20210104,6.66,6.72,6.572,6.61,20600 TT,D,20210104,144.09,146.23,142.6891,143.98,1262000 TTC,D,20210104,94.83,96.2,92.72,93.4,535600 TTI,D,20210104,0.8695,1.04,0.8576,1.01,2965000 TTM,D,20210104,12.97,13.15,12.67,12.76,1898100 TTP,D,20210104,17.15,17.4,16.05,16.74,28900 TU,D,20210104,19.95,19.95,19.76,19.91,1214600 TUFN,D,20210104,12.52,12.8,12.11,12.69,342700 TUP,D,20210104,33,33.49,30.82,31.96,1119000 TV,D,20210104,8.3,8.48,8.265,8.32,620600 TVC,D,20210104,25.67,25.75,25.33,25.55,90100 TVE,D,20210104,25.65,25.69,25.4,25.66,94200 TWI,D,20210104,4.9,4.93,4.68,4.82,354200 TWLO,D,20210104,339,340.5956,326.26,334.59,1968800 TWN,D,20210104,25.94,26.4225,25.82,26.06,11400 TWN.U,D,20210104,10.9,11.11,10.8302,10.97,58500 TWN.W,D,20210104,1.5,1.62,1.31,1.55,200100 TWND,D,20210104,10.44,10.44,10.2,10.25,197400 TWO,D,20210104,6.41,6.41,6.08,6.18,4345400 TWO-A,D,20210104,24.9,25.23,24.76,24.76,3900 TWO-B,D,20210104,23.81,23.97,23.7,23.75,16400 TWO-C,D,20210104,23,23,22.69,22.7652,18300 TWO-D,D,20210104,24.52,24.52,24.25,24.25,5200 TWO-E,D,20210104,24.02,24.1,23.92,23.9514,16800 TWTR,D,20210104,54.49,55.49,53.58,54.53,12231500 TX,D,20210104,29.71,30.27,29.3,29.39,438100 TXT,D,20210104,48.16,48.47,46.1,46.38,975100 TY,D,20210104,29.45,29.5439,28.88,29.09,35000 TY.P,D,20210104,57.86,57.86,57.1,57.1,500 TYG,D,20210104,20.28,20.487,20.095,20.33,75500 TYL,D,20210104,438.77,447.24,425.01,431.61,338300 U,D,20210104,155,155.25,141.21,144.08,3129500 UA,D,20210104,15.22,15.23,14.805,15.06,4414500 UAA,D,20210104,17.58,17.58,17.05,17.35,4891600 UAN,D,20210104,16.28,16.36,15.1127,15.23,25600 UBA,D,20210104,14.08,14.15,13.4603,13.75,284800 UBER,D,20210104,52.22,52.32,49.635,51.14,17291800 UBP,D,20210104,12.15,12.15,11.5,11.68,3100 UBP-H,D,20210104,25.17,25.19,25.1,25.1,9500 UBP-K,D,20210104,24.9,24.945,24.805,24.885,5000 UBS,D,20210104,14.44,14.4561,14.17,14.29,4974000 UDR,D,20210104,38.43,38.675,36.84,36.85,2152000 UE,D,20210104,12.95,13.06,12.43,12.61,1018700 UFI,D,20210104,17.91,17.91,17.41,17.59,102900 UFS,D,20210104,32,32.3,30.58,30.92,387300 UGI,D,20210104,35.14,35.2,34.4,34.79,878500 UGP,D,20210104,4.63,4.695,4.535,4.58,3088100 UHS,D,20210104,137.8,138.47,133.115,135.28,487300 UHT,D,20210104,64.4,64.4,62.0975,62.73,57300 UI,D,20210104,277.63,277.63,265.73,270.76,134900 UIS,D,20210104,19.78,19.855,18.93,19.67,511200 UL,D,20210104,61.31,61.43,60.24,60.53,1795100 UMC,D,20210104,8.22,8.25,7.85,8.01,8815200 UMH,D,20210104,14.85,14.873,14.34,14.35,167600 UMH-C,D,20210104,25.31,25.4,25.29,25.31,12400 UMH-D,D,20210104,24.76,24.77,24.72,24.75,17600 UNF,D,20210104,212.01,213.43,207.165,210,79800 UNFI,D,20210104,16.28,17.25,16.0615,16.88,1958400 UNH,D,20210104,351.45,352.075,340.38,349.5,4203800 UNM,D,20210104,22.96,23.15,22.07,22.09,2442600 UNMA,D,20210104,27.64,27.64,27.145,27.29,18700 UNP,D,20210104,208.04,209.0265,201.375,203.01,2642600 UNVR,D,20210104,19.05,19.19,18.29,18.41,819500 UPS,D,20210104,168.4,168.54,161.88,163.8,4304000 URI,D,20210104,234,236.3,224.52,229.65,967400 USA,D,20210104,6.93,6.93,6.7,6.72,1432300 USAC,D,20210104,13.69,13.7032,13.18,13.25,203200 USB,D,20210104,46.69,46.9,45.6,46.12,6738700 USB-A,D,20210104,965.99,965.99,965.99,965.99,300 USB-H,D,20210104,24.75,24.75,24.5,24.62,145300 USB-M,D,20210104,26.7,26.7,26.37,26.41,166000 USB-O,D,20210104,25,25.02,24.995,25,17700 USB-P,D,20210104,28.5,28.5,28.11,28.19,38000 USB-Q,D,20210104,25.2,25.2,25.07,25.14,55700 USDP,D,20210104,3.45,3.45,3.3,3.31,116700 USFD,D,20210104,33.41,33.47,31.88,32.44,1618500 USM,D,20210104,30.75,31,30.045,30.91,118400 USNA,D,20210104,77.36,79.05,77.0601,77.95,104700 USPH,D,20210104,121.21,122.13,118.53,118.77,72600 USX,D,20210104,6.9,6.96,6.6,6.62,199500 UTF,D,20210104,25.87,25.95,25.385,25.62,300800 UTI,D,20210104,6.46,6.5372,6.28,6.33,98900 UTL,D,20210104,44.48,44.48,43.07,43.4,72600 UTZ,D,20210104,22.18,22.32,21.76,21.84,588200 UTZ.W,D,20210104,10.33,10.601,10.25,10.29,276300 UVE,D,20210104,15.11,15.38,14.655,15.1,226400 UVV,D,20210104,48.96,49.45,48.18,48.82,118800 UZA,D,20210104,25.3,25.35,25.26,25.32,21400 UZB,D,20210104,25.36,25.42,25.3,25.36,23900 UZC,D,20210104,25.32,25.37,25.26,25.27,73500 UZD,D,20210104,26.59,26.63,26.32,26.43,91300 UZE,D,20210104,25.26,25.29,24.915,24.97,302100 V,D,20210104,220.25,220.25,214.24,217.76,10318300 VAC,D,20210104,137.36,137.99,131.47,132.85,320000 VALE,D,20210104,17.5,17.7,17.2,17.4,44854700 VAPO,D,20210104,27.14,28.4494,26.24,28.26,324700 VAR,D,20210104,175.27,175.64,174.84,175.13,1475200 VBF,D,20210104,21.78,21.78,21.06,21.11,23100 VCIF,D,20210104,9.86,9.89,9.8042,9.868,11200 VCRA,D,20210104,41.7,42.54,41.05,41.97,605900 VCV,D,20210104,13.32,13.32,13.1,13.16,78700 VEC,D,20210104,50.28,50.49,47.26,48.13,61500 VEDL,D,20210104,9.25,9.36,9.06,9.16,988600 VEEV,D,20210104,274,277.195,269.9,274.26,1134800 VEL,D,20210104,6.25,6.3359,6.115,6.128,15600 VER,D,20210104,37.94,37.99,35.61,35.61,2263800 VER-F,D,20210104,25.16,25.2,25.13,25.14,25000 VER.U,D,20210104,20.4,20.4,20.09,20.3,16300 VET,D,20210104,4.5,4.58,4.33,4.44,1497700 VFC,D,20210104,86.58,87.13,84.33,85.12,2119400 VGA.U,D,20210104,12.29,12.3395,11.88,11.88,51900 VGA.W,D,20210104,2.5,2.65,2.41,2.445,433600 VGAC,D,20210104,11.35,11.35,11.05,11.12,1486100 VGI,D,20210104,12.07,12.15,11.7913,12.01,77100 VGM,D,20210104,13.24,13.24,13.13,13.15,42100 VGR,D,20210104,11.67,11.85,11.3,11.63,657300 VHC,D,20210104,5.07,5.1407,5,5.08,377500 VHI,D,20210104,15.05,16.11,15.05,15.89,13100 VIAO,D,20210104,13.6,14.075,13.45,13.59,30200 VICI,D,20210104,25.52,25.895,24.64,24.65,3954900 VIPS,D,20210104,28.44,28.72,27.49,28.3,6794900 VIST,D,20210104,2.59,2.59,2.455,2.52,102200 VIV,D,20210104,9.01,9.04,8.7,8.8,1884300 VKQ,D,20210104,12.85,12.85,12.71,12.74,86900 VLO,D,20210104,57.03,57.68,54.775,55.73,3028200 VLRS,D,20210104,12.42,12.61,11.66,11.86,393300 VLT,D,20210104,13.61,13.62,13.471,13.48,16200 VMC,D,20210104,149.03,151,145.58,146.53,766700 VMI,D,20210104,175.99,177.3748,170.53,173.21,91700 VMO,D,20210104,12.87,12.91,12.82,12.89,147800 VMW,D,20210104,139.44,140.23,135.89,138.68,1010000 VNCE,D,20210104,6.33,6.79,5.9,6.54,33400 VNE,D,20210104,21.47,21.76,20.92,21.34,467200 VNO,D,20210104,37.63,37.95,36.245,36.66,3222100 VNO-K,D,20210104,25.35,25.35,25.15,25.2,9900 VNO-L,D,20210104,25.24,25.24,25.09,25.105,20800 VNO-M,D,20210104,26.3,26.3,26.13,26.22,21400 VNO-N,D,20210104,26.65,26.65,26.41,26.48,293000 VNT,D,20210104,33.75,34,32.62,33.21,1886100 VNTR,D,20210104,3.33,3.48,3.18,3.27,171700 VOC,D,20210104,2.23,2.44,2.23,2.4,131300 VOY-B,D,20210104,28.55,28.64,27.9223,28.0498,10400 VOYA,D,20210104,58.85,59.18,57.55,58.07,1051300 VPG,D,20210104,31.58,31.58,31.01,31.45,78300 VPV,D,20210104,12.79,12.8,12.72,12.8,111500 VRS,D,20210104,12.19,12.3,11.57,11.74,236500 VRT,D,20210104,18.76,18.84,18.34,18.52,3548800 VRT.W,D,20210104,7.17,7.2,6.83,7.02,272600 VRTV,D,20210104,20.79,21.15,20.2,20.72,132800 VSH,D,20210104,20.93,21.04,20.56,20.89,1257000 VST,D,20210104,19.64,19.73,19.155,19.18,4338400 VST.A,D,20210104,0.4,0.4,0.3714,0.3765,3600 VSTO,D,20210104,24.25,24.53,23.26,24.19,1514600 VTA,D,20210104,10.74,10.75,10.7,10.7,443800 VTN,D,20210104,13.08,13.09,12.98,13.09,80600 VTOL,D,20210104,26.48,26.67,25.75,26.5,63900 VTR,D,20210104,48.98,49.2,46.82,46.88,2098300 VVI,D,20210104,36.54,36.54,33.93,34.17,195100 VVN.W,D,20210104,8.92,9.21,7.985,8.22,186300 VVNT,D,20210104,20.85,20.85,19.53,19.95,459200 VVR,D,20210104,3.95,3.96,3.91,3.95,543300 VVV,D,20210104,23.23,23.23,22.51,22.75,1692800 VYG.U,D,20210104,11,11.1,11,11,23800 VYG.W,D,20210104,2.09,2.154,1.96,2.07,31900 VYGG,D,20210104,10.5,10.79,10.5,10.57,163400 VZ,D,20210104,58.96,59.145,58.44,58.85,19129800 W,D,20210104,226.06,237.31,222.2786,236.46,1897400 WAB,D,20210104,73.45,74.22,72.34,72.65,1578200 WAL,D,20210104,60.7,60.7,57.98,59.04,851500 WALA,D,20210104,25.71,25.731,25.41,25.54,27600 WAT,D,20210104,247.39,252.14,244.77,250.15,365100 WBAI,D,20210104,8.87,10.775,8.15,9.7,1891100 WBK,D,20210104,15.11,15.13,14.8101,14.9,189300 WBS,D,20210104,41.45,42.385,41.07,41.93,414500 WBS-F,D,20210104,26.77,26.98,26.5,26.56,2200 WBT,D,20210104,13.32,13.61,12.401,12.57,1964100 WCC,D,20210104,79.05,79.6899,75.642,76.58,334900 WCC-A,D,20210104,31.27,31.27,30.85,30.98,10900 WCN,D,20210104,102.62,103.01,101.07,101.19,1121000 WD,D,20210104,92.13,92.13,87.16,87.29,181900 WDR,D,20210104,25.5,25.56,25.26,25.32,1202800 WEA,D,20210104,14.15,14.155,13.92,14.03,52000 WEC,D,20210104,92.1,92.13,89.99,90.38,1532900 WEI,D,20210104,1.38,1.42,1.28,1.36,656700 WELL,D,20210104,64.64,64.7,61.5,61.6,2235500 WES,D,20210104,14.09,14.46,13.88,14.2,2331800 WEX,D,20210104,204.68,204.68,193.48,197.21,265000 WF,D,20210104,26.62,26.9199,26.08,26.47,32900 WFC,D,20210104,30.32,30.435,29.4002,29.7,31421500 WFC-A,D,20210104,26.39,26.39,25.95,26.05,170300 WFC-L,D,20210104,1512.2,1518,1504.718,1515,5100 WFC-N,D,20210104,26.1,26.1,25.82,25.905,38200 WFC-O,D,20210104,25.91,25.91,25.61,25.67,40600 WFC-P,D,20210104,25.9,25.9,25.76,25.88,10700 WFC-Q,D,20210104,26.89,26.923,26.51,26.55,85200 WFC-R,D,20210104,29.32,29.34,28.85,29.01,43800 WFC-W,D,20210104,25.58,25.6092,25.46,25.5,41900 WFC-X,D,20210104,26.19,26.19,25.96,26.045,59100 WFC-Y,D,20210104,26.61,26.7071,26.39,26.49,39600 WFC-Z,D,20210104,26.35,26.43,25.97,26.06,151100 WGO,D,20210104,60.52,61.75,60.22,61.18,870000 WH,D,20210104,59.42,59.89,57.77,58.39,838700 WHD,D,20210104,26.35,27.13,26.18,26.67,349000 WHG,D,20210104,14.54,14.54,13.83,14.27,28700 WHR,D,20210104,182.48,182.69,175.37,176.9,886800 WIA,D,20210104,13.64,13.65,13.22,13.31,59600 WIT,D,20210104,5.78,5.81,5.67,5.73,1905600 WIW,D,20210104,12.42,12.44,12.31,12.37,197200 WK,D,20210104,92.76,92.76,88.47,91.07,1801900 WLK,D,20210104,83.16,84.33,81.43,81.65,552900 WLKP,D,20210104,24.11,24.11,22.52,22.54,115900 WLL,D,20210104,25.04,27.0499,24.77,26.52,696200 WM,D,20210104,118,118.07,114.2562,114.83,1731100 WMB,D,20210104,20.3,20.5179,19.87,20.1,10902400 WMC,D,20210104,3.29,3.29,3.05,3.07,1019400 WMK,D,20210104,47.94,48.71,47.61,48.5,85100 WMS,D,20210104,83.98,84.7,80.35,80.61,355700 WMT,D,20210104,144.3,146.89,144.28,146.53,10727400 WNC,D,20210104,17.36,17.52,16.58,16.82,489700 WNS,D,20210104,72.59,72.94,69.1,70.54,99000 WOR,D,20210104,52.38,53.92,51.065,51.19,372600 WORK,D,20210104,42.21,42.41,41.675,41.99,14711300 WOW,D,20210104,10.7,10.7025,9.92,10.09,332800 WPC,D,20210104,70.7,70.79,68,68,1298800 WPF,D,20210104,11.13,11.2,10.99,11.14,843600 WPF.U,D,20210104,12.13,12.99,11.77,12.99,10100 WPF.W,D,20210104,2.7,2.7,2.33,2.44,207200 WPG,D,20210104,6.84,6.86,6.265,6.53,568600 WPG-H,D,20210104,15.01,15.39,14.86,15.01,10400 WPG-I,D,20210104,14.04,14.25,13.7501,14.25,14000 WPM,D,20210104,43.56,45.59,43.33,45.26,5067200 WPP,D,20210104,54.78,54.965,53.35,53.88,150500 WPX,D,20210104,8.26,8.48,8.11,8.32,5903500 WRB,D,20210104,66.51,66.67,64.74,64.94,969400 WRB-C,D,20210104,25.49,25.49,25.38,25.47,10300 WRB-D,D,20210104,25.57,25.64,25.55,25.57,13000 WRB-E,D,20210104,27.85,27.935,27.64,27.7784,4100 WRB-F,D,20210104,26.92,26.99,26.66,26.722,14100 WRB-G,D,20210104,26.4,26.4,26.4,26.4,700 WRE,D,20210104,21.65,21.73,21.215,21.27,561700 WRI,D,20210104,21.78,22.06,20.67,20.8,724500 WRK,D,20210104,43.59,43.93,41.96,42.45,1558600 WSM,D,20210104,101.81,105.81,98.75,102.95,1322300 WSO,D,20210104,228.41,232.005,224.5,225.54,138900 WSO.B,D,20210104,233.0482,233.0482,233.0482,233.0482,100 WSR,D,20210104,8,8.08,7.5915,7.6,381500 WST,D,20210104,283.43,289.63,280,285.57,483300 WTI,D,20210104,2.21,2.26,2.15,2.2,2512500 WTM,D,20210104,1002.33,1025.44,1000,1014.59,9500 WTRG,D,20210104,47.33,47.33,45.85,46.19,661900 WTRU,D,20210104,61.77,61.77,60.15,60.4,12800 WTS,D,20210104,121.68,122.87,118.92,119.79,132700 WTTR,D,20210104,4.19,4.43,4.06,4.2,309700 WU,D,20210104,22,22.24,21.635,21.77,4101600 WWE,D,20210104,48.37,48.6122,46.44,47.22,744700 WWW,D,20210104,31.28,31.435,29.98,30.29,373900 WY,D,20210104,33.53,33.67,32.6,32.81,4859000 WYND,D,20210104,45,45.15,42.79,43.34,616200 X,D,20210104,17.24,17.65,16.86,17.14,11577200 XAN,D,20210104,4,4.07,3.76,3.81,611800 XAN-C,D,20210104,21.53,21.6257,21.25,21.25,10200 XEC,D,20210104,38.45,39.995,37.59,38.75,1186100 XFLT,D,20210104,7.5,7.62,7.35,7.44,215800 XHR,D,20210104,15.32,15.52,14.54,14.69,481000 XIN,D,20210104,2.21,2.25,2.14,2.16,70700 XL,D,20210104,22.29,23,20,20.07,13052500 XL.W,D,20210104,7.95,7.95,5.71,6.39,553600 XOM,D,20210104,41.45,42.245,41,41.5,27764600 XPEV,D,20210104,45.6,47.69,43.48,44.1,39630200 XPO,D,20210104,119.32,119.92,115.625,116.52,685300 XPO.U,D,20210104,11.05,11.41,11.03,11.18,199400 XPO.W,D,20210104,2.15,2.23,1.96,2.1,472200 XPOA,D,20210104,10.45,10.59,10.37,10.48,312400 XRX,D,20210104,23.3,23.38,22.26,22.46,1764900 XYF,D,20210104,1.97,2.07,1.9,1.94,60400 XYL,D,20210104,102.03,102.28,98.2,99.69,814700 Y,D,20210104,605.94,610.59,593.71,596.63,56800 YAC,D,20210104,10.1,10.24,10.1,10.15,40200 YAC.U,D,20210104,10.6,10.6,10.54,10.6,133400 YAC.W,D,20210104,1.5,1.52,1.35,1.4,61700 YALA,D,20210104,14.14,15.9787,14.01,15.2,1629300 YELP,D,20210104,32.51,32.67,29.22,29.79,3227400 YETI,D,20210104,70.25,70.25,67.5,68.48,927100 YEXT,D,20210104,15.87,16.17,15.59,15.94,1055100 YPF,D,20210104,4.83,4.85,4.48,4.52,1544100 YRD,D,20210104,3.39,3.5,3.16,3.27,171900 YSG,D,20210104,17,17,16,16.63,3089400 YUM,D,20210104,109.02,109.02,104.86,105.82,2058100 YUMC,D,20210104,57.51,58.5,56.59,57.05,2235000 ZBH,D,20210104,155.67,156.49,150.8,153.16,1229000 ZEN,D,20210104,143.78,144.26,136.18,138.99,899500 ZNH,D,20210104,30.55,30.56,29.86,29.99,20000 ZTO,D,20210104,29.15,29.27,27.89,28.05,5108000 ZTR,D,20210104,8.8,8.88,8.78,8.79,273300 ZTS,D,20210104,166,166.24,160.72,163.59,1805900 ZUO,D,20210104,14,14.05,13.08,13.55,2317400 ZYME,D,20210104,48,50.6,47.186,48.97,240100