,,,,,,, A,D,20210105,118.48,120.32,118.065,119.61,2343900 AA,D,20210105,23.3,24.12,23.22,23.67,4297900 AAI-B,D,20210105,21.1075,21.1075,21.1075,21.1075,100 AAI-C,D,20210105,20.75,20.75,20.75,20.75,100 AAIC,D,20210105,3.67,3.9,3.67,3.77,229100 AAN,D,20210105,18.65,19.99,18.5301,19.57,528300 AAP,D,20210105,156.23,158.14,155.34,157.17,619500 AAT,D,20210105,27.44,27.83,27.24,27.64,203800 AB,D,20210105,33.37,33.67,33.1,33.19,164900 ABB,D,20210105,28.51,29.04,28.49,28.92,2719500 ABBV,D,20210105,105.41,107.02,104.63,106.5,6823800 ABC,D,20210105,96.73,98.88,94.89,97.76,1800100 ABEV,D,20210105,2.91,3.06,2.9,3.06,79550600 ABG,D,20210105,142.03,148.86,141.685,147.27,143000 ABM,D,20210105,36.94,38.53,36.94,38.19,328300 ABR,D,20210105,13.85,14.06,13.77,13.96,756300 ABR-A,D,20210105,25.47,25.555,25.46,25.47,3600 ABR-B,D,20210105,25.3,25.46,25.3,25.46,1800 ABR-C,D,20210105,25.59,25.85,25.59,25.69,6900 ABT,D,20210105,108.85,110.91,108.3038,110.46,4323100 AC,D,20210105,35.54,35.8676,34.45,34.45,10600 ACA,D,20210105,53.95,56.65,53.8,54.48,327700 ACB,D,20210105,9.75,9.87,9.07,9.7,23970600 ACC,D,20210105,41.11,41.71,41.06,41.1,882500 ACCO,D,20210105,8.25,8.56,8.2249,8.53,455000 ACEL,D,20210105,9.8,9.964,9.63,9.87,361200 ACH,D,20210105,9.18,9.32,9.17,9.26,45800 ACI,D,20210105,17.06,17.5,16.98,17.05,1869100 ACI.U,D,20210105,10.75,10.916,10.7,10.72,51000 ACI.W,D,20210105,1.91,1.91,1.8,1.86,72200 ACIC,D,20210105,10.19,10.28,10.12,10.16,135100 ACM,D,20210105,48.7,50.58,48.7,50.21,940600 ACN,D,20210105,256.4,258.64,255.14,257.92,1809300 ACN.U,D,20210105,11,11,10.92,10.93,45500 ACN.W,D,20210105,1.51,1.6,1.44,1.51,27400 ACND,D,20210105,10.36,10.36,10.2001,10.27,130700 ACP,D,20210105,10.6,10.77,10.6,10.7,94300 ACRE,D,20210105,11.47,11.55,11.31,11.38,248600 ACV,D,20210105,32.09,32.51,31.74,32.45,38600 ADC,D,20210105,64.99,66.08,64.84,65.58,476500 ADCT,D,20210105,32.09,32.25,29.79,29.86,241600 ADM,D,20210105,49.9,51.16,49.73,50.84,3080200 ADNT,D,20210105,33.72,35.255,33.4512,34.94,738500 ADS,D,20210105,70.94,73.34,70.94,72.3,651200 ADT,D,20210105,7.84,8.065,7.793,8.05,2765700 ADX,D,20210105,16.96,17.155,16.96,17.04,356800 AEB,D,20210105,25.06,25.26,25.06,25.18,12300 AEE,D,20210105,76.39,76.58,75.48,75.76,1570800 AEFC,D,20210105,27.14,27.218,27.0205,27.085,82500 AEG,D,20210105,3.92,3.98,3.904,3.96,2560600 AEL,D,20210105,26.77,27.63,26.7,27.25,648900 AEL-A,D,20210105,25.77,25.99,25.57,25.9798,30700 AEL-B,D,20210105,26.95,27.2,26.67,27.2,64800 AEM,D,20210105,76.26,76.26,73.005,74.24,2085300 AENZ,D,20210105,2.32,2.3431,2.29,2.32,11900 AEO,D,20210105,19.7,20.74,19.7,20.69,4610000 AER,D,20210105,43.03,44.92,43,44.54,900300 AES,D,20210105,23.21,24.19,23.2,24.02,6392600 AFB,D,20210105,14.33,14.47,14.25,14.46,26800 AFC,D,20210105,26.28,26.635,26.27,26.57,8200 AFG,D,20210105,85.42,86.32,84.05,86.17,360200 AFGB,D,20210105,28.54,28.63,28.4681,28.58,7900 AFGC,D,20210105,27.22,27.54,27.22,27.32,9800 AFGD,D,20210105,28.5,28.55,28.39,28.55,5900 AFGE,D,20210105,27.6,27.75,27.54,27.61,13800 AFI,D,20210105,3.71,3.8,3.67,3.74,138100 AFL,D,20210105,43.33,43.7,42.96,43.26,2561700 AFT,D,20210105,14.3,14.37,14.29,14.35,29600 AG,D,20210105,14.29,14.29,13.8089,14.26,8188100 AGCO,D,20210105,102.02,106.11,102.02,105.46,1277200 AGD,D,20210105,10.3,10.41,10.3,10.41,51000 AGI,D,20210105,9.82,9.87,9.39,9.52,2523800 AGM,D,20210105,74.66,77.515,74.2403,76.14,54000 AGM-C,D,20210105,27.05,27.05,26.92,26.92,200 AGM-D,D,20210105,27.02,27.13,27.0184,27.13,2300 AGM-E,D,20210105,26.96,27.14,26.81,27.0001,11000 AGM-F,D,20210105,27.1,27.1,26.92,27.08,5000 AGM.A,D,20210105,67.36,70.73,67.355,69.72,500 AGO,D,20210105,30.87,31.48,30.76,31.21,503300 AGO-B,D,20210105,26.18,26.32,26.15,26.32,2900 AGO-E,D,20210105,25.93,26.1,25.93,26.07,6300 AGO-F,D,20210105,25.45,25.54,25.45,25.5112,7400 AGR,D,20210105,44.94,45.28,44.02,44.51,649800 AGRO,D,20210105,7.13,7.2,6.98,7.07,236000 AGS,D,20210105,6.22,6.83,6.16,6.57,251600 AGX,D,20210105,44.4,44.89,43.78,43.98,87100 AHC,D,20210105,1.59,1.6,1.55,1.59,75700 AHH,D,20210105,11.04,11.19,10.95,11,246700 AHH-A,D,20210105,25.83,25.83,25.41,25.58,18400 AHL-C,D,20210105,25.9,26.12,25.87,26.065,15000 AHL-D,D,20210105,26.36,26.59,26.34,26.55,8800 AHL-E,D,20210105,25.8,26.06,25.74,26.06,15700 AHT,D,20210105,2.4,2.47,2.32,2.41,4430000 AHT-D,D,20210105,15.58,15.58,14.58,15.1,12800 AHT-F,D,20210105,12.36,13.2,12.0101,13.18,10100 AHT-G,D,20210105,12.77,13.42,12.47,13.42,33500 AHT-H,D,20210105,12.51,13.19,12.15,13.17,27600 AHT-I,D,20210105,12.89,13.2896,12.555,13.22,15600 AI,D,20210105,119.5,128.1265,117.5,122.17,3777100 AIC,D,20210105,24.34,24.4,24.26,24.26,700 AIF,D,20210105,14.29,14.29,14.18,14.25,59900 AIG,D,20210105,37.28,38.01,37.18,37.75,4268200 AIG-A,D,20210105,28.05,28.11,27.9601,28.0241,17000 AIG.W,D,20210105,0.08,0.09,0.07,0.0889,1686000 AIN,D,20210105,70.81,74.01,70.62,73.06,107200 AIO,D,20210105,25.47,26.52,25.47,26.05,181400 AIR,D,20210105,34.62,36.46,34.62,36.01,304300 AIRC,D,20210105,37.83,38.25,37.66,37.9,2026700 AIT,D,20210105,76.45,79.65,75.89,78.34,151900 AIV,D,20210105,5.06,5.11,5,5.03,4820200 AIW,D,20210105,24.88,24.89,24.87,24.89,700 AIZ,D,20210105,132.36,133.445,131,132.15,258600 AIZN,D,20210105,26.97,27,26.93,26.95,3500 AIZP,D,20210105,125.01,125.47,125,125.29,1900 AJA.U,D,20210105,12.3,12.5,12.15,12.24,232400 AJA.W,D,20210105,3.3,3.41,2.99,3,152000 AJAX,D,20210105,11.58,11.74,11.35,11.49,1528700 AJG,D,20210105,120.42,120.87,118.87,119.44,602200 AJRD,D,20210105,52.59,52.85,52.445,52.54,2073500 AJX,D,20210105,10.27,10.45,10.08,10.17,71900 AJXA,D,20210105,24.51,24.85,24.2,24.5,207800 AKO.A,D,20210105,13.64,13.64,13.64,13.64,100 AKO.B,D,20210105,15.3,16.89,15.3,16.85,1200 AKR,D,20210105,13.69,13.99,13.6,13.83,347900 AL,D,20210105,42.41,44.03,42.1,43.74,467300 AL-A,D,20210105,26.45,26.7671,26.34,26.75,8700 ALB,D,20210105,152.67,166.78,152.67,162.93,2628000 ALC,D,20210105,66.19,66.83,65.94,66.7,1270200 ALE,D,20210105,61.79,62.18,60.42,60.94,313600 ALEX,D,20210105,16.58,16.905,16.31,16.57,332800 ALG,D,20210105,137.74,142.44,137.74,140.44,33700 ALI-A,D,20210105,21.98,22,21.825,21.93,21400 ALI-B,D,20210105,22.79,23.1,22.7501,23,16400 ALI-E,D,20210105,23.13,23.13,22.82,22.9404,9000 ALK,D,20210105,48.84,50.69,48.7871,49.86,1645000 ALL,D,20210105,108.35,108.35,106.57,107.23,2053900 ALL-B,D,20210105,27.24,27.5,27.12,27.45,20800 ALL-G,D,20210105,28.03,28.1,27.9298,28.1,22400 ALL-H,D,20210105,27.59,27.6623,27.49,27.53,68100 ALL-I,D,20210105,27.35,27.35,27.2,27.22,20000 ALL-Y,D,20210105,26.56,26.74,26.43,26.48,141600 ALLE,D,20210105,114.15,115.885,113.795,114.7,686400 ALLY,D,20210105,35.6,36.085,35.48,35.81,2761300 ALP-Q,D,20210105,27.75,27.9275,27.68,27.79,18900 ALSN,D,20210105,41.81,42.46,41.61,41.98,727100 ALT-A,D,20210105,25.7,26.15,25.49,25.81,50500 ALT.W,D,20210105,2.08,2.13,2,2.05,75300 ALTG,D,20210105,9.6,10.09,9.51,9.67,68100 ALU.W,D,20210105,1.26,1.29,1.16,1.1901,28600 ALUS,D,20210105,10.15,10.18,10.12,10.12,43700 ALV,D,20210105,90.91,92.94,90.91,92.86,262400 ALX,D,20210105,273.69,276.4858,270.56,270.56,5300 AM,D,20210105,7.7,8.48,7.68,8.27,7404500 AMB.W,D,20210105,4.49,4.7,4.49,4.6872,5200 AMBC,D,20210105,14.85,15.45,14.7501,15.33,215800 AMC,D,20210105,1.99,2.03,1.91,1.98,28148300 AMCR,D,20210105,11.35,11.55,11.35,11.46,7657300 AME,D,20210105,117.92,119.91,117.92,119.2,837300 AMG,D,20210105,99.67,101.65,99.275,100.91,360800 AMH,D,20210105,28.99,29.745,28.99,29.58,2633800 AMH-D,D,20210105,25.36,25.44,25.36,25.43,6500 AMH-E,D,20210105,25.4,25.46,25.37,25.45,25400 AMH-F,D,20210105,25.83,25.83,25.8234,25.83,700 AMH-G,D,20210105,26.11,26.27,26.1,26.2201,1300 AMH-H,D,20210105,26.42,26.79,26.42,26.79,1400 AMK,D,20210105,23.65,23.88,23.26,23.58,123800 AMN,D,20210105,68.56,70.18,68.56,69.42,326800 AMOV,D,20210105,14.57,14.77,14.57,14.77,1400 AMP,D,20210105,188.11,189.85,185.71,187.01,560900 AMPY,D,20210105,1.31,1.5,1.3,1.41,1818500 AMRC,D,20210105,51,53.165,50.5,52.41,351500 AMRX,D,20210105,4.95,5.05,4.89,4.92,1074300 AMT,D,20210105,220.12,222.6,219.09,220.71,2481700 AMWL,D,20210105,25.6,26.085,25.2,25.76,1446400 AMX,D,20210105,14.78,14.925,14.57,14.88,1136300 AN,D,20210105,67.93,69.71,67.13,69.33,639900 ANET,D,20210105,283.83,287.92,283.83,286.01,559000 ANF,D,20210105,20.26,22.12,20.26,21.37,2320800 ANH,D,20210105,2.59,2.61,2.57,2.57,1642100 ANH-A,D,20210105,25.09,25.17,25.09,25.11,1300 ANH-B,D,20210105,24.33,24.33,24.25,24.25,400 ANH-C,D,20210105,24.43,24.43,24.23,24.23,11200 ANTM,D,20210105,317.62,320.11,313.68,315.1,996400 AOD,D,20210105,8.69,8.85,8.69,8.85,1029100 AON,D,20210105,205.25,206.47,202.07,204.3,1546600 AON.U,D,20210105,11.3,11.43,11.21,11.23,17100 AON.W,D,20210105,2.12,2.17,2.07,2.1,12200 AONE,D,20210105,10.83,10.88,10.72,10.8,39400 AOS,D,20210105,53.64,54.58,53.59,54.27,754900 AP,D,20210105,5.68,6.12,5.68,5.97,168900 APAM,D,20210105,49.22,50.47,49.09,50.13,307100 APD,D,20210105,268.25,283.4831,268.25,282.39,1882500 APG,D,20210105,17.61,17.61,17.15,17.46,1004800 APH,D,20210105,128.84,131.4,128.355,130.74,1355900 APLE,D,20210105,12.5,12.75,12.48,12.61,957600 APO,D,20210105,48.08,48.7566,47.775,48.14,655400 APO-A,D,20210105,26.46,26.69,26.46,26.6635,8700 APO-B,D,20210105,27.22,27.22,27.1,27.14,10900 APRN,D,20210105,6.14,6.565,6.07,6.52,841900 APS.U,D,20210105,10.99,11.28,10.96,11.16,140400 APS.W,D,20210105,1.91,1.95,1.85,1.86,121800 APSG,D,20210105,10.36,10.4,10.33,10.37,286500 APT-A,D,20210105,155.22,155.6543,154.54,155.6543,209100 APTS,D,20210105,7.19,7.36,7.19,7.3,269400 APTV,D,20210105,129,133.8,129,133.39,1762800 AQN,D,20210105,16.21,16.36,16.155,16.34,735700 AQNA,D,20210105,27.75,28.1,27.72,28.05,5000 AQNB,D,20210105,27.91,28.0632,27.91,28,13000 AQUA,D,20210105,26.38,27.265,26.38,27.02,548000 AR,D,20210105,5.79,6.38,5.73,6.08,9949500 ARA,D,20210105,11.46,11.49,11.45,11.45,117700 ARC,D,20210105,1.52,1.75,1.52,1.7,593400 ARCH,D,20210105,45,48.66,45,47.3,560600 ARCO,D,20210105,4.87,5.095,4.87,5.01,511100 ARD,D,20210105,16.98,17.3,16.88,17.06,70500 ARDC,D,20210105,14.29,14.35,14.23,14.35,66800 ARE,D,20210105,170.32,172.5925,170.13,170.59,782500 ARE-A,D,20210105,25.905,25.97,25.874,25.965,6600 ARES,D,20210105,46.62,47.13,46.06,46.15,879500 ARG-A,D,20210105,27.26,27.26,26.86,27,33000 ARGD,D,20210105,25.57,25.6,25.53,25.58,4300 ARGO,D,20210105,43.01,44.055,42.79,43.51,150300 ARI,D,20210105,10.83,11,10.8,10.91,952100 ARL,D,20210105,10.47,10.47,9.92,10.27,5100 ARLO,D,20210105,7.52,7.77,7.46,7.75,982800 ARMK,D,20210105,37.6,38.33,37.52,37.9,1884500 ARNC,D,20210105,27.72,29.07,27.72,28.95,621100 AROC,D,20210105,8.92,9.42,8.92,9.21,1022900 ARR,D,20210105,10.65,10.73,10.57,10.62,701700 ARR-C,D,20210105,24.54,24.69,24.54,24.565,11400 ARW,D,20210105,97.65,101.63,97.65,100.5,460600 ASA,D,20210105,23.41,23.415,22.826,23.25,193800 ASA.U,D,20210105,11,11,11,11,100 ASA.W,D,20210105,1.18,1.25,1.18,1.1801,61600 ASAN,D,20210105,28.71,29.66,28.02,28.55,1868000 ASAQ,D,20210105,10.08,10.2,10.08,10.13,278300 ASB,D,20210105,17.24,17.985,17.22,17.68,1183300 ASB-C,D,20210105,25.8132,25.91,25.8132,25.9,400 ASB-D,D,20210105,25.9,25.9,25.65,25.815,1100 ASB-E,D,20210105,27.48,27.49,27.48,27.49,500 ASB-F,D,20210105,28.45,28.67,28.45,28.55,7100 ASC,D,20210105,3.34,3.43,3.22,3.25,242000 ASG,D,20210105,8.03,8.17,8.01,8.17,156600 ASGI,D,20210105,18.48,18.6874,18.37,18.56,33500 ASGN,D,20210105,80.72,83.04,80.72,82.42,209300 ASH,D,20210105,79.4,82.72,79.4,82.3,415400 ASIX,D,20210105,19.81,20.95,19.81,20.51,124600 ASP.U,D,20210105,10.4,10.55,10.4,10.55,38500 ASP.W,D,20210105,1.26,1.3,1.26,1.3,7000 ASPL,D,20210105,10.2,10.2,10.08,10.105,18200 ASPN,D,20210105,15.75,16.75,15.75,16.39,147000 ASR,D,20210105,164.42,167.01,164.09,166.9,27200 ASX,D,20210105,6.17,6.35,6.15,6.32,2408400 AT,D,20210105,2.19,2.23,2.09,2.1,532800 ATA.S,D,20210105,11.76,11.8,11.42,11.75,90600 ATA.T,D,20210105,2.7,2.84,2.45,2.59,335900 ATA.U,D,20210105,10.25,10.39,10.25,10.35,32400 ATAC,D,20210105,10.99,11.06,10.6,10.96,689000 ATC-D,D,20210105,25.29,25.29,25.26,25.29,3400 ATC-E,D,20210105,25.57,25.79,25.532,25.74,7400 ATC-G,D,20210105,25.7,25.7,25.541,25.7,5800 ATC-H,D,20210105,25.415,25.415,25.3,25.4,6500 ATC-I,D,20210105,24.93,25.125,24.93,25.01,19300 ATCO,D,20210105,10.64,10.84,10.5,10.82,781400 ATEN,D,20210105,9.54,9.76,9.48,9.69,634300 ATGE,D,20210105,32.01,32.88,32,32.59,484700 ATH,D,20210105,41.76,43.63,41.61,42.87,926300 ATH-A,D,20210105,28.84,28.99,28.75,28.99,30600 ATH-B,D,20210105,26.77,26.9,26.65,26.9,17600 ATH-C,D,20210105,27.42,27.56,27.37,27.5,101900 ATH-D,D,20210105,25.08,25.3,25.0101,25.22,316000 ATHM,D,20210105,97.71,100.81,97.18,99.67,636400 ATI,D,20210105,16.05,17.33,16.05,17.23,1453900 ATKR,D,20210105,42.07,44.415,42.07,44.09,295300 ATO,D,20210105,94.27,94.36,92,92.61,861900 ATR,D,20210105,134.13,135.29,133.54,133.7,260500 ATTO,D,20210105,13.4,13.78,13.14,13.78,3500 ATUS,D,20210105,36.82,37.205,36.38,36.81,4180300 ATV,D,20210105,21.103,21.2,20.75,20.7602,8500 AU,D,20210105,25.6,25.69,24.62,24.85,3142600 AUY,D,20210105,6.15,6.16,5.975,6.04,15080800 AVA,D,20210105,39.42,39.68,38.54,38.82,408000 AVA.U,D,20210105,10.92,11,10.87,10.88,32600 AVA.W,D,20210105,1.69,1.69,1.52,1.53,156400 AVAL,D,20210105,6.87,6.87,6.6,6.68,75000 AVAN,D,20210105,10.17,10.24,10.1,10.14,130300 AVB,D,20210105,155.7,156.6,154.84,155.07,1236500 AVD,D,20210105,15.86,16.6,15.86,16.35,124500 AVK,D,20210105,16.2,16.37,16.2,16.29,132200 AVLR,D,20210105,162.22,166.93,160.88,164,517800 AVNS,D,20210105,45.06,46.65,45.06,46.32,323400 AVNT,D,20210105,39.75,41.45,39.63,40.66,555500 AVT-A,D,20210105,87.93,88.08,87.56,87.59,19200 AVTR,D,20210105,27.25,27.83,27.04,27.54,3944400 AVY,D,20210105,154.05,154.78,151.69,152.23,827000 AVYA,D,20210105,19.04,19.91,19.04,19.67,1056200 AWF,D,20210105,11.8,11.815,11.76,11.78,289800 AWI,D,20210105,71.11,74.32,70.83,73.95,459800 AWK,D,20210105,150.5,151.51,148.9,151.09,867600 AWP,D,20210105,5.16,5.21,5.13,5.18,537100 AWR,D,20210105,78.43,78.96,77.5,78.49,155600 AX,D,20210105,36.82,37.51,36.82,37.28,212700 AXL,D,20210105,8.1,8.3,8.04,8.23,1173800 AXO,D,20210105,25.59,25.62,25.59,25.62,700 AXP,D,20210105,118.26,119.28,117.1,118.67,2112600 AXR,D,20210105,8.19,8.42,7.61,7.77,11800 AXS,D,20210105,49.11,49.765,48.8,49.24,283300 AXS-E,D,20210105,25.8,25.95,25.795,25.93,22000 AXTA,D,20210105,28.33,28.995,28.16,28.93,2936700 AYI,D,20210105,121.65,124.43,120.12,121.04,517800 AYX,D,20210105,111,114.04,110.1101,112.84,1796000 AZEK,D,20210105,37.43,38.2775,37.36,37.57,534200 AZO,D,20210105,1175.84,1188.45,1164.16,1180.35,185200 AZRE,D,20210105,44.36,49.08,44.3,46.95,285500 AZUL,D,20210105,20.79,21.955,20.75,21.73,1007100 AZZ,D,20210105,46.57,48.27,46.57,47.61,125800 B,D,20210105,48.68,50.43,48.68,50.03,171500 BA,D,20210105,204.74,213.35,204.6,211.63,19338300 BABA,D,20210105,229.05,240.76,228.12,240.4,35823800 BAC,D,20210105,30.17,30.54,29.91,30.26,48507000 BAC-A,D,20210105,25.3,25.35,25.27,25.35,95100 BAC-B,D,20210105,27.47,27.64,27.47,27.62,42300 BAC-C,D,20210105,24.99,25,24.98,24.98,205500 BAC-E,D,20210105,25.17,25.26,25.17,25.2,10000 BAC-K,D,20210105,27.29,27.39,27.28,27.3718,57800 BAC-L,D,20210105,1513.21,1516.79,1506.38,1510,10800 BAC-M,D,20210105,27.12,27.32,27.07,27.22,209300 BAC-N,D,20210105,27.02,27.2,26.98,27.2,68900 BAC-O,D,20210105,26.33,26.46,26.15,26.28,66000 BAF,D,20210105,14.85,15,14.85,15,9400 BAH,D,20210105,85.79,87.03,85.06,86.66,1123700 BAK,D,20210105,8.61,8.97,8.53,8.85,129900 BALY,D,20210105,46.43,50,46.43,48.98,150600 BAM,D,20210105,39.58,39.93,38.87,39.02,3871600 BAMH,D,20210105,25.6,25.64,25.36,25.45,106800 BAMI,D,20210105,25.66,25.6803,25.55,25.61,28800 BAN-D,D,20210105,25.41,25.4425,25.41,25.43,1000 BAN-E,D,20210105,25.34,25.3635,25.32,25.32,3500 BANC,D,20210105,14.93,15.79,14.81,15.42,248700 BAP,D,20210105,157.75,159.46,156.02,156.81,368300 BAX,D,20210105,80.13,81.73,79.49,81.22,2714100 BB,D,20210105,6.62,6.8,6.555,6.77,9108900 BBAR,D,20210105,2.98,3.09,2.96,2.99,304500 BBD,D,20210105,4.88,5.03,4.85,5,23839800 BBDC,D,20210105,9.18,9.2,9.15,9.2,245600 BBDO,D,20210105,4.32,4.44,4.3031,4.44,6100 BBF,D,20210105,13.3,13.38,13.3,13.37,12500 BBK,D,20210105,16.04,16.09,15.98,16.08,11300 BBL,D,20210105,55.21,57.02,55.21,56.61,1049000 BBN,D,20210105,26.52,26.97,26.33,26.91,141300 BBU,D,20210105,37.99,38.845,37.99,38.64,11200 BBVA,D,20210105,4.96,5.05,4.95,5.02,1963100 BBW,D,20210105,4.37,4.61,4.37,4.53,106600 BBY,D,20210105,100.63,101.68,100.1266,101,2396300 BC,D,20210105,76.48,78.91,76.48,78.68,524400 BC-A,D,20210105,26.75,26.94,26.75,26.92,20400 BC-B,D,20210105,27.1,27.17,26.94,27.02,3300 BC-C,D,20210105,26.88,27.1,26.87,26.98,17800 BCAT,D,20210105,21.52,22,21.44,21.66,134300 BCC,D,20210105,47.73,48.67,47.6104,48.35,254300 BCE,D,20210105,43.14,44.1663,43.14,44.08,1787100 BCEI,D,20210105,20.39,22.75,20.29,22.48,583600 BCH,D,20210105,20.83,21.63,20.83,21.48,76600 BCO,D,20210105,69.44,71.93,69.1801,70.6,492500 BCS,D,20210105,7.65,7.84,7.64,7.81,4194600 BCSF,D,20210105,11.98,12.29,11.93,12.1,200300 BCX,D,20210105,7.48,7.7,7.46,7.59,1211600 BDC,D,20210105,40.65,41.48,40.18,41.05,335100 BDJ,D,20210105,8.38,8.47,8.33,8.46,505100 BDN,D,20210105,11.36,11.47,11.21,11.27,1333800 BDX,D,20210105,251.25,252.7,247.42,251.03,1180800 BDXB,D,20210105,55.24,55.54,54.6972,54.88,404100 BE,D,20210105,27.01,29.02,27,28.36,3576700 BEDU,D,20210105,5.78,5.95,5.74,5.78,15500 BEKE,D,20210105,58,62.1,57.1,61.74,4258900 BEN,D,20210105,23.96,24.41,23.96,24.28,3553400 BEP,D,20210105,44.5,46.15,44.3389,45.98,502800 BEP-A,D,20210105,27.15,27.25,27.0768,27.25,8500 BEPC,D,20210105,58,61.17,58,60.04,674800 BERY,D,20210105,55.99,56.86,55.76,55.83,790900 BEST,D,20210105,1.97,2.1,1.92,2.07,4951400 BF.A,D,20210105,72.46,73.46,71.71,73.17,74500 BF.B,D,20210105,77.73,78.16,76.47,77.9,896800 BFAM,D,20210105,164.46,168.22,164.31,167.73,174000 BFK,D,20210105,15.47,15.5,15.4101,15.44,36700 BFS,D,20210105,31.3,32.3,31.3,31.5,60800 BFS-D,D,20210105,24.23,24.3,24.23,24.3,2300 BFS-E,D,20210105,23.94,23.94,23.56,23.57,4300 BFT,D,20210105,13.76,14.93,13.73,14.8,8104400 BFT.U,D,20210105,15.3,16.37,15.29,16.27,100600 BFT.W,D,20210105,3.9,4.34,3.9,4.26,979500 BFY,D,20210105,14.49,14.55,14.32,14.54,10900 BFZ,D,20210105,14.13,14.21,14.07,14.09,47200 BG,D,20210105,65.64,68.11,65.64,67.4,1382800 BGB,D,20210105,12.38,12.49,12.36,12.48,134100 BGH,D,20210105,14.97,15.06,14.95,15,49000 BGIO,D,20210105,8.94,9.04,8.94,9.04,45600 BGR,D,20210105,7.14,7.487,7.14,7.42,236400 BGS,D,20210105,27,27.857,26.33,26.72,2236100 BGSF,D,20210105,13,13.59,12.75,12.88,115200 BGT,D,20210105,11.75,11.84,11.74,11.81,62400 BGX,D,20210105,13.42,13.5,13.39,13.5,44400 BGY,D,20210105,5.83,5.89,5.8,5.89,350800 BH,D,20210105,110,111.39,109.47,109.48,5200 BH.A,D,20210105,562.65,563,560,560,100 BHC,D,20210105,21.33,21.99,20.98,21.82,2928700 BHE,D,20210105,26.77,27.81,26.77,27.57,119600 BHK,D,20210105,16.36,16.42,16.24,16.31,119300 BHLB,D,20210105,16.82,18.38,16.82,18.23,520700 BHP,D,20210105,67.61,69.925,67.59,69.5,3479500 BHR,D,20210105,4.5,4.77,4.49,4.68,386200 BHR-B,D,20210105,16.07,16.09,15.86,15.99,5300 BHR-D,D,20210105,18.6,18.9,18.29,18.5435,11600 BHV,D,20210105,15.96,16.0388,15.9,16.03,1500 BHVN,D,20210105,82.23,82.41,80.79,81.69,396900 BIF,D,20210105,10.96,11.03,10.91,11.01,219800 BIG,D,20210105,42.32,44.12,42.0893,43.29,1309200 BILL,D,20210105,138.06,142.91,136.59,139.59,1244900 BIO,D,20210105,574.75,589.25,566.985,584.13,251900 BIO.B,D,20210105,574.15,574.15,574.15,574.15,100 BIP,D,20210105,49.56,50.09,49.23,49.41,275200 BIP-A,D,20210105,26.46,26.65,26.44,26.61,14300 BIPC,D,20210105,70.64,71.31,70.09,70.26,201300 BIT,D,20210105,17.09,17.15,17.04,17.11,88600 BJ,D,20210105,37.25,38.1,37.18,37.24,2133700 BK,D,20210105,41.69,42.425,41.3411,42.16,4592300 BKD,D,20210105,4.25,4.445,4.25,4.39,1286900 BKE,D,20210105,28.66,30.61,28.42,30.14,519600 BKH,D,20210105,60.12,60.5347,58.85,59.55,357900 BKI,D,20210105,88.59,88.83,87.1,87.84,968900 BKN,D,20210105,17,17.0799,16.87,17.06,21100 BKR,D,20210105,21.36,22.05,21.24,21.26,7773900 BKT,D,20210105,6.07,6.08,6.07,6.08,116800 BKU,D,20210105,34.75,35.415,34.29,35.17,622300 BLD,D,20210105,179.5,185.07,179.5,180.59,256900 BLE,D,20210105,15.38,15.43,15.28,15.39,33700 BLK,D,20210105,708.81,717.21,705.26,714.58,431400 BLL,D,20210105,89.75,90.99,89.64,90.62,1451200 BLW,D,20210105,15.69,15.83,15.61,15.77,249100 BLX,D,20210105,15.59,15.93,15.46,15.68,107500 BMA,D,20210105,14.49,14.93,14.325,14.55,377100 BME,D,20210105,48.53,48.55,47.79,48.0715,39600 BMEZ,D,20210105,29.46,29.46,28.9,29.25,116300 BMI,D,20210105,90.81,93.36,90.81,92.23,160100 BML-G,D,20210105,22.5078,22.703,22.38,22.39,10400 BML-H,D,20210105,22.37,22.65,22.3157,22.32,31300 BML-J,D,20210105,25.1229,25.19,25.0651,25.11,3400 BML-L,D,20210105,24.96,25.07,24.95,25.03,88700 BMO,D,20210105,75.01,76.42,75.01,76.15,393200 BMY,D,20210105,61.11,61.71,60.465,61.55,11584500 BNED,D,20210105,4.59,5.21,4.57,5,506200 BNL,D,20210105,19.12,19.32,19.12,19.26,233900 BNS,D,20210105,52.9,53.77,52.9,53.61,1598800 BNY,D,20210105,14.53,14.74,14.41,14.71,17600 BOA.U,D,20210105,11.5,11.55,11.27,11.49,523300 BOA.W,D,20210105,2.15,2.2,2.07,2.12,47100 BOAC,D,20210105,10.37,10.42,10.27,10.42,73700 BOE,D,20210105,10.75,10.8,10.66,10.8,156700 BOH,D,20210105,77.32,77.99,76.305,77.06,248800 BOOT,D,20210105,41.77,44.2,41.77,43.76,455500 BORR,D,20210105,0.82,0.94,0.811,0.8995,6928200 BOX,D,20210105,17.78,18.03,17.72,17.99,1378500 BP,D,20210105,21.43,22.78,21.37,22.38,25447400 BPMP,D,20210105,10.56,11.08,10.56,10.89,327900 BPT,D,20210105,2.8,2.91,2.7141,2.88,282400 BQ,D,20210105,5.3,5.78,5.21,5.72,356100 BR,D,20210105,150.76,152.48,149.42,151.72,723500 BRBR,D,20210105,23.65,24.16,23.52,23.88,256600 BRC,D,20210105,51.65,53.3,51.65,52.69,244600 BRFS,D,20210105,4.01,4.1,3.99,4.07,2882100 BRK.A,D,20210105,344085,344715,340850,341820,300 BRK.B,D,20210105,228.21,230.1,226.847,227.47,5531500 BRMK,D,20210105,10.05,10.14,9.95,9.96,640000 BRO,D,20210105,46.48,46.71,46.06,46.32,932000 BRT,D,20210105,14.65,15.23,14.65,15.02,46400 BRX,D,20210105,15.66,15.87,15.545,15.64,2482400 BSA,D,20210105,25.2,25.46,25.2,25.46,8800 BSAC,D,20210105,20.08,20.86,20.02,20.61,420200 BSBR,D,20210105,8.15,8.28,8.06,8.2,1038200 BSD,D,20210105,14.35,14.39,14.25,14.32,26300 BSE,D,20210105,13.54,13.659,13.54,13.64,11700 BSIG,D,20210105,18.72,18.895,18.61,18.64,517100 BSL,D,20210105,14.2,14.2599,14.175,14.22,65700 BSM,D,20210105,7.26,7.44,7.2,7.32,1266600 BSMX,D,20210105,5.1,5.13,5.0401,5.06,82500 BSN,D,20210105,10.05,10.07,10.02,10.07,22300 BSN.U,D,20210105,10.53,10.65,10.52,10.65,2300 BSN.W,D,20210105,1.1099,1.16,1.09,1.1499,116300 BST,D,20210105,52.58,53.09,51.91,52.24,152000 BSTZ,D,20210105,35.07,35.46,34.71,35.2,311700 BSX,D,20210105,35.39,36.47,35.13,36.24,14812500 BSX-A,D,20210105,108.83,110.82,108.58,110.57,680900 BTA,D,20210105,12.64,12.72,12.63,12.67,30300 BTI,D,20210105,37.93,38.375,37.86,38.22,1735300 BTO,D,20210105,29.27,29.88,29.27,29.56,69400 BTT,D,20210105,25.52,25.69,25.52,25.66,100300 BTU,D,20210105,3.05,3.75,3.05,3.43,9013200 BTZ,D,20210105,14.65,14.85,14.58,14.78,331500 BUD,D,20210105,70,71.05,69.788,70.75,1235100 BUI,D,20210105,24.85,25.1299,24.75,25.07,40400 BUR,D,20210105,9.71,10.145,9.67,10.02,116600 BURL,D,20210105,252.64,256.8,250.71,252.24,592300 BV,D,20210105,14.86,15.15,14.86,14.91,235000 BVH,D,20210105,12.95,13.2,12.585,12.75,30700 BVN,D,20210105,12.53,12.53,11.885,12,1651500 BW,D,20210105,3.41,3.63,3.19,3.32,530200 BWA,D,20210105,37.87,39.23,37.87,38.96,1693500 BWG,D,20210105,12.42,12.42,12.36,12.37,38200 BWXT,D,20210105,58.95,59.88,58.95,59.22,367300 BX,D,20210105,62.38,63.3,62.25,62.81,2758600 BXC,D,20210105,29.21,32.7089,28.56,32.41,203100 BXG,D,20210105,7.55,7.82,7.41,7.44,24000 BXMT,D,20210105,26.19,26.67,25.82,25.94,1251200 BXMX,D,20210105,12.52,12.6,12.44,12.5,280000 BXP,D,20210105,91.32,92.82,89.99,90.09,1200400 BXP-B,D,20210105,25.48,25.555,25.425,25.55,5400 BXS,D,20210105,27.66,28.105,27.3,27.68,349800 BXS-A,D,20210105,26.13,26.23,26.06,26.1,16200 BY,D,20210105,15.67,16.385,15.5001,16,106100 BYD,D,20210105,41.57,43.3265,41.53,43.01,978600 BYM,D,20210105,15.15,15.15,15.09,15.14,44900 BZH,D,20210105,14.56,15.03,14.28,14.77,411700 BZM,D,20210105,16.0925,16.0925,15.97,15.98,3100 C,D,20210105,60.35,62,60.02,61.7,20213100 C-J,D,20210105,28.11,28.37,28.11,28.37,38900 C-K,D,20210105,28.35,28.46,28.34,28.4,100100 C-N,D,20210105,28.26,28.32,28.23,28.24,51200 C-S,D,20210105,25.44,25.51,25.43,25.5,60500 CAAP,D,20210105,3.83,3.8599,3.78,3.82,195500 CABO,D,20210105,2149,2167.69,2092,2110,48100 CACI,D,20210105,241,244.2774,236.2,239.16,164100 CADE,D,20210105,16.28,16.91,16.28,16.63,698700 CAE,D,20210105,26.71,27.41,26.59,27.34,457200 CAF,D,20210105,22.45,22.8,22.45,22.74,98600 CAG,D,20210105,35.28,35.77,35.25,35.56,4993700 CAH,D,20210105,53.07,53.65,51.93,53.12,1846300 CAI,D,20210105,30.27,31.8,30.27,31.52,199000 CAI-A,D,20210105,25.63,25.71,25.18,25.65,6500 CAI-B,D,20210105,25.71,25.89,25.69,25.72,1800 CAJ,D,20210105,18.79,18.93,18.7568,18.87,369500 CAL,D,20210105,14.66,15.27,14.54,15.03,383800 CALX,D,20210105,28.87,30.38,28.87,29.74,880900 CANG,D,20210105,7.65,7.94,7.0001,7.73,821700 CAP.U,D,20210105,10.3,10.3,10.3,10.3,200 CAPL,D,20210105,17.05,17.3804,17.05,17.1,45800 CARR,D,20210105,37,38.18,36.8,37.94,3701400 CARS,D,20210105,11.38,11.67,11.31,11.5,326800 CAS.U,D,20210105,10.45,10.54,10.4,10.4,5200 CAT,D,20210105,181.21,185.8,181.21,183.64,2933700 CATO,D,20210105,9.06,9.37,9,9.27,164300 CB,D,20210105,149.99,151.1935,148.39,149.85,946900 CBA.U,D,20210105,10.75,10.75,10.45,10.54,6500 CBB,D,20210105,15.31,15.36,15.2,15.22,942900 CBB-B,D,20210105,49.9,49.95,49.67,49.8993,5900 CBD,D,20210105,13.78,13.99,13.62,13.93,507900 CBH,D,20210105,9.92,9.93,9.84,9.86,49700 CBRE,D,20210105,59.13,60.3,58.735,59.42,2153600 CBT,D,20210105,44.3,46.06,44.3,45.79,258300 CBU,D,20210105,62.02,64.055,62.02,63.23,253300 CBZ,D,20210105,25.6,25.825,25.25,25.61,288500 CC,D,20210105,24.87,26.58,24.87,26.37,1388200 CCA.U,D,20210105,12,12,11.3,11.4,11900 CCA.W,D,20210105,1.6,1.8,1.6,1.77,43300 CCAC,D,20210105,10.5,10.7,10.49,10.54,263600 CCC,D,20210105,29.94,30.54,29.94,30.5,488900 CCEP,D,20210105,48.35,48.745,47.79,48.22,1675000 CCI,D,20210105,155.21,157.04,154.9046,155.61,2380700 CCI.U,D,20210105,10.31,10.3181,10.27,10.29,989400 CCI.W,D,20210105,1.55,1.55,1.41,1.47,161000 CCIV,D,20210105,10.04,10.04,10,10.02,685600 CCJ,D,20210105,13.46,14.69,13.45,14.57,8560400 CCK,D,20210105,97.33,98.42,96.72,97.44,480500 CCL,D,20210105,20.18,20.85,20.15,20.6,32464300 CCM,D,20210105,3.21,3.67,3.04,3.37,148000 CCO,D,20210105,1.5,1.64,1.4649,1.6,1555200 CCS,D,20210105,42.7,44.025,42.16,42.93,397900 CCU,D,20210105,14.88,15.33,14.88,15.13,151900 CCV.U,D,20210105,10.51,10.5998,10.5,10.5,114900 CCX,D,20210105,10.33,10.4,10.33,10.39,689100 CCX.U,D,20210105,10.96,10.96,10.96,10.96,100 CCX.W,D,20210105,1.96,1.96,1.7,1.75,451300 CCZ,D,20210105,63.8,66.6375,61.13,66.6375,500 CDAY,D,20210105,102.28,103.965,101.05,101.12,660800 CDE,D,20210105,10.86,11.01,10.46,10.98,3859900 CDR,D,20210105,9.63,9.94,9.52,9.8,48400 CDR-B,D,20210105,21.93,22.1554,21.93,22.1554,8600 CDR-C,D,20210105,21.29,21.685,21.29,21.49,20100 CE,D,20210105,127.3,131.85,127.13,131.6,1815100 CEA,D,20210105,21.6,22.1996,21.6,22.17,24400 CEE,D,20210105,24.63,24.85,24.63,24.7,9300 CEIX,D,20210105,6.84,7.04,6.61,6.84,481700 CEL,D,20210105,4.97,4.97,4.78,4.78,11700 CEL.P,D,20210105,0.35,0.38,0.35,0.3525,20600 CELP,D,20210105,2.28,2.4699,2.28,2.37,71700 CEM,D,20210105,16.66,18.1,16.66,17.63,172000 CEN,D,20210105,9.47,9.99,9.47,9.86,49500 CEO,D,20210105,90.05,92.7,90.05,91.83,1484300 CEPU,D,20210105,2.64,2.71,2.57,2.64,218900 CEQ.P,D,20210105,7.51,7.75,7.425,7.65,177000 CEQP,D,20210105,18.57,19.5,18.3,18.88,561900 CF,D,20210105,38.7,40.49,38.7,40.07,2632100 CFG,D,20210105,35.53,36.68,35.41,36.29,3095400 CFG-D,D,20210105,28.75,28.91,28.56,28.91,33700 CFG-E,D,20210105,26.58,26.6223,26.41,26.56,18000 CFR,D,20210105,87.87,89.3,87.26,88.53,399000 CFR-B,D,20210105,25.65,25.81,25.57,25.72,15900 CFX,D,20210105,37.08,38.61,37.08,38.04,667100 CFXA,D,20210105,159.46,160.01,159.46,159.81,1600 CGA,D,20210105,3.25,4.26,3.2071,4.02,281300 CHA,D,20210105,29.37,32.98,27.8001,28.34,944000 CHCT,D,20210105,46.01,46.46,45.87,46,116700 CHD,D,20210105,86.5,86.96,85.27,85.82,1646200 CHE,D,20210105,531.51,538.17,529.23,533.45,69400 CHGG,D,20210105,87.51,91.1,86.99,90.85,2159300 CHH,D,20210105,104.62,106.475,104.62,105.88,201600 CHL,D,20210105,30.09,30.49,28.53,29.35,11321700 CHM-A,D,20210105,24.78,25.12,24.78,25.007,6400 CHM-B,D,20210105,22.9,22.9,22.75,22.75,3000 CHMI,D,20210105,8.77,8.88,8.7,8.74,228200 CHN,D,20210105,28.86,29.19,28.86,29.19,8100 CHRA,D,20210105,2.82,2.88,2.74,2.75,41300 CHS,D,20210105,1.65,1.81,1.65,1.79,2270500 CHT,D,20210105,39.04,39.31,39,39.3,51400 CHU,D,20210105,6.44,6.5,6.075,6.15,4042500 CHWY,D,20210105,88.26,95.4,88.005,95.29,4597000 CI,D,20210105,205.53,207.395,203.07,203.43,1768400 CIA,D,20210105,5.56,5.79,5.56,5.63,73600 CIB,D,20210105,39.51,39.58,39.09,39.51,125600 CIEN,D,20210105,51.08,51.72,50.84,51.21,1628400 CIF,D,20210105,2.56,2.57,2.54,2.57,54900 CIG,D,20210105,2.71,2.84,2.69,2.83,6261700 CIG.C,D,20210105,2.96,3.19,2.96,3.19,45200 CII,D,20210105,17.19,17.36,17.14,17.36,87200 CIM,D,20210105,9.84,9.965,9.78,9.79,1931100 CIM-A,D,20210105,24.09,24.2587,24.09,24.11,32300 CIM-B,D,20210105,22.8,22.8,22.64,22.78,17500 CIM-C,D,20210105,21.56,21.8,21.42,21.76,37300 CIM-D,D,20210105,22.01,22.37,22.01,22.37,18500 CINR,D,20210105,12.3,13.79,12.22,13.79,23900 CIO,D,20210105,9.56,9.69,9.5,9.53,214300 CIO-A,D,20210105,26.41,26.4649,26.3515,26.44,12200 CIR,D,20210105,35.74,36.98,35.74,36.38,106000 CIT,D,20210105,35.9,37.44,35.9,36.99,651300 CIT-B,D,20210105,26.43,26.58,26.41,26.57,9800 CIXX,D,20210105,11.93,12.09,11.71,12.06,32400 CKH,D,20210105,41.51,41.54,41.42,41.43,374700 CL,D,20210105,84.33,84.82,83.37,84.52,2559200 CLA,D,20210105,12.81,13.43,12.7,13.27,1199400 CLA.U,D,20210105,14.63,15.22,14.56,14.97,71700 CLA.W,D,20210105,3.65,3.65,3.44,3.53,181500 CLB,D,20210105,27.91,31.13,27.91,30.42,517900 CLDR,D,20210105,13.86,13.955,13.69,13.82,2607100 CLDT,D,20210105,10.43,10.85,10.43,10.64,231200 CLF,D,20210105,14.46,15.865,14.4,15.7,17867400 CLGX,D,20210105,76.88,77.07,74.9,75.02,1645800 CLH,D,20210105,74.55,78.19,74.55,77.23,462700 CLI,D,20210105,11.93,12.12,11.74,11.87,556600 CLI.U,D,20210105,11.45,11.55,11.3,11.3,15100 CLI.W,D,20210105,1.81,1.85,1.69,1.85,27400 CLII,D,20210105,10.6,10.6999,10.5,10.59,49900 CLN-G,D,20210105,24.195,24.25,24.195,24.2,2700 CLN-H,D,20210105,23.94,24.25,23.8075,24.25,8300 CLN-I,D,20210105,23.75,24.05,23.26,24.05,31400 CLN-J,D,20210105,23.9,24.2,23.8,24.2,26700 CLNC,D,20210105,7.39,7.6,7.22,7.32,441600 CLNY,D,20210105,4.59,4.76,4.59,4.68,4323400 CLPR,D,20210105,6.8,7.1101,6.8,6.96,158900 CLR,D,20210105,17.49,19.95,17.47,19.22,4354300 CLS,D,20210105,7.85,8.05,7.85,8.04,207800 CLW,D,20210105,38.27,40.48,38.27,40.13,224800 CLX,D,20210105,200.57,201.87,197.91,200.01,1201100 CM,D,20210105,84.54,86.39,84.5,86.08,430400 CMA,D,20210105,55.63,57.32,55.135,56.8,1501700 CMC,D,20210105,20.39,21.4,20.39,21.17,1056200 CMCM,D,20210105,1.82,1.85,1.79,1.8,1474600 CMD,D,20210105,76.22,79.52,76.22,79.16,295800 CMG,D,20210105,1319.11,1358.225,1316.91,1355.11,295100 CMI,D,20210105,220.6,223.93,220.6,221.63,1297300 CMO,D,20210105,5.61,5.7,5.6,5.62,676400 CMO-E,D,20210105,24.29,24.51,24.29,24.51,6300 CMP,D,20210105,62.17,64.18,62.17,63.09,275100 CMR-B,D,20210105,25.12,25.13,24.96,25,2800 CMR-C,D,20210105,25.35,25.46,25.35,25.43,5300 CMR-D,D,20210105,25.93,25.95,25.7,25.9334,11400 CMR-E,D,20210105,26.145,26.3,26.145,26.264,7400 CMRE,D,20210105,8.22,8.33,8.03,8.27,503900 CMS,D,20210105,59.71,59.85,58.39,58.55,2745100 CMS-B,D,20210105,109.09,110,109.09,110,800 CMSA,D,20210105,28.14,28.3272,28.09,28.27,23000 CMSC,D,20210105,28.15,28.15,28.045,28.15,10000 CMSD,D,20210105,27.73,27.85,27.65,27.85,28500 CMU,D,20210105,4.41,4.44,4.41,4.44,47800 CNA,D,20210105,38.06,38.54,37.57,38.25,288100 CNC,D,20210105,62,62.79,60.98,61.07,3602900 CND.U,D,20210105,10.43,10.43,10.4,10.4,4100 CNF,D,20210105,3.28,3.28,3.07,3.17,48200 CNHI,D,20210105,12.54,12.785,12.54,12.73,1868400 CNI,D,20210105,108.92,111.19,108.92,111.05,744900 CNK,D,20210105,16.14,16.8,16.1,16.59,3448700 CNMD,D,20210105,111.82,114.01,110.77,112.07,179800 CNNE,D,20210105,43.26,43.64,42.4,42.44,373500 CNO,D,20210105,21.55,22.08,21.55,21.87,756800 CNO-A,D,20210105,26.23,26.23,26.11,26.18,2500 CNP,D,20210105,21.41,21.635,21.195,21.57,3793500 CNP-B,D,20210105,40,40.58,40,40.58,8200 CNQ,D,20210105,24.57,26.69,24.4,26.56,6191600 CNR,D,20210105,9.41,9.77,9.37,9.73,296400 CNS,D,20210105,71.38,72.15,70.615,71.37,100000 CNX,D,20210105,11.28,12.07,11.185,11.32,6129000 CO,D,20210105,4.2,4.21,3.88,4.03,361300 COD-A,D,20210105,24.85,25,24.85,24.9999,4500 COD-B,D,20210105,25.45,25.531,25.42,25.5,3600 COD-C,D,20210105,25.51,25.67,25.4998,25.57,4600 CODI,D,20210105,19.4,20.03,19.4,19.75,154800 COE,D,20210105,27.08,28.19,26.9001,27.69,15100 COF,D,20210105,97.79,100.575,97.79,100.14,2171500 COF-G,D,20210105,26.17,26.21,26.1,26.19,23100 COF-H,D,20210105,26.04,26.19,26.04,26.1,21800 COF-I,D,20210105,26.27,26.3827,26.09,26.28,78500 COF-J,D,20210105,25.75,25.81,25.61,25.81,160100 COF-K,D,20210105,25.74,25.76,25.54,25.65,9800 COG,D,20210105,16.8,17.25,16.7,16.76,6325000 COLD,D,20210105,35.68,36.12,35.14,35.37,1682900 COO,D,20210105,357.73,363.65,356.565,361.47,170400 COP,D,20210105,40.24,42.87,40,41.84,12393500 COR,D,20210105,121.99,122.71,118.97,119.15,332800 COR-Z,D,20210105,17.66,18.025,17.66,17.96,14100 CORR,D,20210105,6.66,7.18,6.66,6.95,327800 COTY,D,20210105,6.76,6.96,6.76,6.89,7097200 CP,D,20210105,344.83,353.51,344.83,352.93,355700 CPA,D,20210105,72.35,76.79,72.35,76.5,785600 CPAC,D,20210105,7.47,7.47,7.47,7.47,100 CPB,D,20210105,48.13,48.98,48.13,48.9,2479400 CPE,D,20210105,13.35,15.03,13.3,14.46,4971300 CPF,D,20210105,18.62,19.07,18.62,18.74,245800 CPG,D,20210105,2.42,2.69,2.42,2.63,4766700 CPK,D,20210105,105.84,106.5299,102.6559,103.54,61700 CPLG,D,20210105,6.48,6.69,6.34,6.44,139400 CPRI,D,20210105,40.6,41.24,40.49,41.11,3398900 CPS,D,20210105,33.06,35.69,33.06,35.48,106100 CPS.U,D,20210105,11,11.0167,10.87,11.0167,5200 CPS.W,D,20210105,1.57,1.57,1.49,1.53,11900 CPSR,D,20210105,10.27,10.39,10.15,10.39,16200 CPT,D,20210105,96.3,97.02,94.59,95.54,851000 CR,D,20210105,76.42,79.32,76.42,78.7,334000 CRC,D,20210105,23.74,24.6199,23.5,24,101800 CRD.A,D,20210105,7.08,7.36,7.08,7.25,30500 CRD.B,D,20210105,7.03,7.28,7.03,7.11,5700 CRH,D,20210105,42.37,43.3,42.36,43.23,384200 CRH.U,D,20210105,10.88,11,10.77,10.85,439300 CRH.W,D,20210105,1.84,1.94,1.8,1.85,197800 CRHC,D,20210105,10.35,10.46,10.3,10.46,868100 CRI,D,20210105,91.79,94.28,91.31,92.84,387400 CRK,D,20210105,4.55,4.99,4.55,4.81,5008100 CRL,D,20210105,249.69,255.25,248.1405,252.59,219700 CRM,D,20210105,219.49,223,217.99,221.52,8657200 CRS,D,20210105,28.17,31.37,28.17,31.04,672800 CRT,D,20210105,8.15,8.49,8.04,8.33,15500 CRU.U,D,20210105,10.6,10.69,10.51,10.56,5757500 CRY,D,20210105,23.26,24.44,23.26,23.58,198700 CS,D,20210105,13.04,13.24,13.02,13.17,1999900 CSL,D,20210105,152.77,154.5,151.09,151.35,375100 CSLT,D,20210105,1.24,1.36,1.24,1.34,472900 CSPR,D,20210105,6.22,6.6,6.22,6.53,813800 CSR,D,20210105,70.47,72.2,69.4,71.15,71400 CSR-C,D,20210105,26,26,26,26,100 CSTM,D,20210105,13.9,14.55,13.84,14.54,699700 CSU,D,20210105,11.56,12.3,11.5561,12.23,15700 CSV,D,20210105,31,32.02,31,31.81,94900 CTA-A,D,20210105,88.11,88.11,88.11,88.11,100 CTA-B,D,20210105,113.64,115,112.25,115,900 CTA.U,D,20210105,10.8,10.8,10.72,10.72,14300 CTA.W,D,20210105,1.45,1.6698,1.42,1.53,89000 CTAA,D,20210105,25.4,25.42,25.38,25.42,21600 CTAC,D,20210105,10.24,10.3,10.24,10.25,59700 CTB,D,20210105,38.83,40.68,38.58,40.38,496000 CTBB,D,20210105,25.44,25.56,25.44,25.56,114800 CTDD,D,20210105,25.8,25.95,25.8,25.95,116500 CTK,D,20210105,2.68,2.6999,2.46,2.6,312100 CTLT,D,20210105,103.22,105.33,103,104.83,858100 CTR,D,20210105,14.56,15.67,14.56,15.17,57400 CTRA,D,20210105,11.05,11.58,10.52,10.77,118300 CTS,D,20210105,33.73,34.99,33.705,34.47,111800 CTT,D,20210105,9.05,9.32,9.04,9.15,217100 CTVA,D,20210105,38.28,39.05,38.22,38.82,2647600 CUB,D,20210105,60.87,63.03,60.71,62.62,243000 CUB-C,D,20210105,25.1656,25.1656,25.0062,25.0062,1200 CUB-E,D,20210105,25,25.47,25,25.47,3000 CUB-F,D,20210105,24.89,25.45,24.89,25.3,4500 CUBB,D,20210105,25.65,25.825,25.65,25.65,3600 CUBE,D,20210105,32.19,32.67,31.8,31.87,1229600 CUBI,D,20210105,18.15,19.0536,18.13,18.87,149400 CUK,D,20210105,17.41,18.14,17.37,17.93,1277600 CULP,D,20210105,15.49,15.62,15.3,15.33,32400 CURO,D,20210105,13.2,13.63,13.12,13.26,340400 CUZ,D,20210105,32.73,33.47,32.58,32.62,1238300 CVA,D,20210105,13.09,13.24,13.03,13.1,1286600 CVE,D,20210105,6.3,6.68,6.27,6.64,23123500 CVEO,D,20210105,14.17,15.9999,14.12,15.74,28700 CVI,D,20210105,15.02,16.15,15.02,15.57,642900 CVNA,D,20210105,240,255.94,237.25,255.58,1611100 CVS,D,20210105,70.33,71.02,69.38,70.46,8012100 CVX,D,20210105,85.49,89.22,85.32,87,13414700 CW,D,20210105,111.54,115.64,111.54,114.62,178400 CWE.A,D,20210105,30.69,31.315,30.5,31.05,263300 CWEN,D,20210105,33.52,33.81,32.94,33.59,732000 CWH,D,20210105,26.48,28.43,26.09,28.26,2179800 CWK,D,20210105,14.19,14.49,14.19,14.26,423800 CWT,D,20210105,53.43,54.04,52.69,53.71,189000 CX,D,20210105,5.17,5.37,5.13,5.34,9476800 CXE,D,20210105,5,5.02,4.99,5.02,47400 CXH,D,20210105,9.8,9.83,9.77,9.83,11700 CXO,D,20210105,58.42,62.55,58.36,61.03,1892600 CXP,D,20210105,13.81,14.05,13.55,13.59,809100 CXW,D,20210105,6.75,6.88,6.7,6.73,3411800 CYD,D,20210105,16.43,16.54,16.25,16.43,19300 CYH,D,20210105,7.31,7.76,7.28,7.57,1798700 CZZ,D,20210105,18.77,18.98,18.42,18.82,478900 D,D,20210105,74.1,74.2,72.66,73,3466800 DAC,D,20210105,21.88,23.85,21.75,23.65,733100 DAL,D,20210105,38.49,40.085,38.45,39.55,12317200 DAN,D,20210105,19,20.6586,18.93,20.22,2616300 DAO,D,20210105,26.37,28.8,25.61,28.32,532500 DAR,D,20210105,56.81,59.66,56.74,59.3,1073200 DASH,D,20210105,138,146.12,137.835,144.43,1031800 DAVA,D,20210105,73.35,76.16,72.15,75.73,235400 DB,D,20210105,10.84,10.99,10.81,10.94,2260100 DBD,D,20210105,10.11,11.22,10.11,11.09,750900 DBI,D,20210105,7.18,7.67,7.18,7.55,1483500 DBL,D,20210105,19.3,19.3477,19.16,19.23,48600 DCF,D,20210105,8.53,8.6,8.497,8.58,42200 DCI,D,20210105,55.04,56.435,54.89,55.93,671500 DCO,D,20210105,52.11,54.03,52.11,53.06,49700 DCP,D,20210105,18.74,20.15,18.59,19.8,1442600 DCP-B,D,20210105,21.24,21.81,20.99,21.74,17700 DCP-C,D,20210105,21.73,21.904,21.35,21.88,7700 DCUE,D,20210105,99,99.01,97.75,98.81,31000 DD,D,20210105,69.98,74.19,69.98,73.78,13269900 DDD,D,20210105,10.38,11.11,10.37,10.89,2105000 DDF,D,20210105,9.19,9.3,9.1545,9.3,20700 DDS,D,20210105,57.94,60.75,57.94,58.34,277100 DDT,D,20210105,24.93,25.27,24.9,25.27,19900 DE,D,20210105,267.65,274.76,267.45,274.28,1829400 DEA,D,20210105,22.52,22.69,22.21,22.23,403900 DECK,D,20210105,283.14,295.03,283.14,293.98,272200 DEH,D,20210105,10.12,10.15,10.06,10.12,99700 DEH.U,D,20210105,10.59,11,10.58,10.65,93900 DEH.W,D,20210105,1.1,1.11,1,1.1,102800 DEI,D,20210105,28.14,28.64,27.61,27.71,1833800 DELL,D,20210105,71.9,73.98,71.5,73.46,2053500 DEN,D,20210105,27.16,28.3,26.845,27.66,444100 DEO,D,20210105,161.84,162.05,159.57,160.46,450200 DESP,D,20210105,12.66,13.165,12.66,12.93,211600 DEX,D,20210105,9.62,9.655,9.48,9.59,37800 DFIN,D,20210105,17.47,18.26,17.47,18.17,356300 DFN.U,D,20210105,11.1,11.1,11.1,11.1,100 DFN.W,D,20210105,1.58,1.581,1.52,1.5501,16000 DFNS,D,20210105,10.38,10.5,10.3012,10.46,80600 DFP,D,20210105,28.47,28.8499,28.39,28.72,71800 DFS,D,20210105,89.27,91.24,89.245,90.73,2477200 DG,D,20210105,209.43,210,206.4,206.73,1781000 DGN.U,D,20210105,14.3,14.36,14.04,14.31,10400 DGN.W,D,20210105,3.96,4.5,3.81,4.5,17700 DGNR,D,20210105,13.5,13.5,13.25,13.31,80000 DGX,D,20210105,121.47,122.675,120.98,121.74,1698400 DHF,D,20210105,2.95,2.965,2.93,2.96,1429700 DHI,D,20210105,67.01,67.4399,66.185,66.41,2583100 DHR,D,20210105,222.73,229.365,222.73,228.77,3711900 DHR-A,D,20210105,1540.46,1540.46,1536.72,1536.72,14000 DHR-B,D,20210105,1306.9,1306.9,1306.9,1306.9,2200 DHT,D,20210105,5.42,5.485,5.3,5.35,2173200 DHX,D,20210105,2.23,2.34,2.23,2.25,121700 DIAX,D,20210105,14.91,15.01,14.87,14.88,109400 DIN,D,20210105,58.92,62.55,58.73,61.5,765300 DIS,D,20210105,176.2,180.3399,176.2,178.44,7771800 DK,D,20210105,15.46,16.51,15.46,15.89,883400 DKL,D,20210105,31.72,32.94,31.2,31.75,38900 DKS,D,20210105,55.99,59.77,55.75,58.86,3947300 DL,D,20210105,9.57,9.6,9.57,9.59,14100 DLB,D,20210105,94.16,95.84,94.16,94.95,250500 DLN-A,D,20210105,21.97,22.9042,21.94,22.85,5900 DLN-B,D,20210105,18.83,19.39,18.74,19.3405,18800 DLNG,D,20210105,2.5,2.62,2.45,2.59,130100 DLR,D,20210105,135.43,136.28,132.88,132.96,1614100 DLR-C,D,20210105,25.5,25.55,25.5,25.55,28800 DLR-J,D,20210105,26.02,26.1885,26.02,26.1101,8500 DLR-K,D,20210105,28.03,28.03,27.86,27.9,7500 DLR-L,D,20210105,27.24,27.24,27.17,27.2,25000 DLX,D,20210105,29.48,32.41,29.48,31.5,686400 DLY,D,20210105,18.59,18.87,18.5214,18.73,306700 DM,D,20210105,16.2,16.75,16.12,16.33,1651600 DM.W,D,20210105,4.71,4.85,4.47,4.5,224300 DMB,D,20210105,13.97,14.06,13.96,13.96,27100 DMO,D,20210105,14.09,14.19,14.0364,14.14,52600 DMS,D,20210105,11.99,12.0404,11.2,11.45,100000 DMS.W,D,20210105,1.55,1.55,1.48,1.4801,21000 DMY.D,D,20210105,11.6,11.97,11.5202,11.73,454400 DMY.S,D,20210105,17.385,17.75,17,17.085,10300 DMY.T,D,20210105,4.36,4.36,3.95,4.07,224500 DMY.V,D,20210105,3,3.02,2.5,2.78,31100 DMYD,D,20210105,15.91,16.181,15.56,15.89,637200 DMYI,D,20210105,10.85,11.83,10.75,11.11,165300 DNB,D,20210105,24.44,24.48,23.91,24.03,3201400 DNK,D,20210105,2.82,3,2.7804,3,231700 DNM.W,D,20210105,10,10,9.42,9.5,138700 DNMR,D,20210105,21.51,22.76,20.945,22.76,1569300 DNOW,D,20210105,7.22,7.76,7.22,7.64,1176400 DNP,D,20210105,10.1,10.195,10.0449,10.17,481600 DOC,D,20210105,16.83,17.11,16.83,16.88,2099200 DOOR,D,20210105,96.05,97.54,95.24,96.16,244700 DOV,D,20210105,123.59,125.21,123.12,124.06,572200 DOW,D,20210105,54.14,56.17,54,55.8,3112700 DPG,D,20210105,12.06,12.29,12.033,12.29,254000 DPZ,D,20210105,378,382.22,377.805,381.34,547300 DQ,D,20210105,60.6,69.515,60.43,68.8,2844700 DRD,D,20210105,13.11,13.29,12.51,12.61,333600 DRE,D,20210105,38.45,38.73,38.11,38.44,2390100 DRH,D,20210105,8.01,8.42,7.93,8.27,2214700 DRH-A,D,20210105,26.42,26.7837,26.42,26.7837,9600 DRI,D,20210105,115.95,118.2,115.56,118.1,914000 DRQ,D,20210105,30.81,32.52,30.81,31.92,254200 DRUA,D,20210105,26.05,26.086,25.9142,25.98,58300 DS,D,20210105,2.35,2.46,2.3,2.41,1334900 DS-B,D,20210105,19.27,20.25,19.09,20.25,2300 DS-C,D,20210105,17.03,18.74,17.01,18.2545,1200 DS-D,D,20210105,19.5285,19.5285,19.51,19.51,400 DSE,D,20210105,4.86,5.22,4.86,5.12,18700 DSL,D,20210105,16.59,16.68,16.5422,16.64,553100 DSM,D,20210105,7.82,7.83,7.78,7.83,60900 DSSI,D,20210105,6.92,7.05,6.61,6.7,309400 DSU,D,20210105,10.37,10.41,10.32,10.39,166500 DSX,D,20210105,1.89,1.98,1.89,1.95,603000 DSX-B,D,20210105,25.265,25.4,25.265,25.4,1800 DT,D,20210105,41.85,41.8798,40.67,41.23,1432700 DTB,D,20210105,26.74,26.74,26.29,26.44,36900 DTE,D,20210105,119.83,120.46,118.335,119.58,816100 DTF,D,20210105,14.85,14.9,14.85,14.9,2900 DTJ,D,20210105,25.73,25.86,25.73,25.81,6800 DTL.P,D,20210105,14.17,14.34,14.16,14.34,800 DTP,D,20210105,47.94,47.94,47.118,47.49,74000 DTW,D,20210105,27.04,27.19,26.786,27.02,12100 DTY,D,20210105,26.7098,26.85,26.688,26.74,10300 DUC,D,20210105,9.91,9.9598,9.86,9.89,41400 DUK,D,20210105,89.79,90.19,89.04,89.75,2547300 DUK-A,D,20210105,28.27,28.44,28.251,28.36,39100 DUKB,D,20210105,28.37,28.5168,28.23,28.36,39800 DUKH,D,20210105,26.53,26.58,26.48,26.55,15700 DVA,D,20210105,114.63,117.39,114,116.55,660400 DVD,D,20210105,2.34,2.35,2.2501,2.3,60700 DVN,D,20210105,16.38,17.94,16.352,17.36,17603600 DWI.U,D,20210105,10.25,10.35,10.2,10.25,47300 DX,D,20210105,17.55,17.67,17.28,17.35,434000 DX-B,D,20210105,25.02,25.14,25.02,25.1,8300 DX-C,D,20210105,24.565,24.565,24.23,24.41,14900 DXC,D,20210105,26.21,27.35,26,26.88,3705400 DY,D,20210105,71.23,73.32,70.54,72.55,547100 DYFN,D,20210105,18.59,18.59,18.4095,18.56,5200 E,D,20210105,21.2,21.87,21.18,21.63,371800 EAF,D,20210105,10.57,11,10.5562,10.86,1734300 EAI,D,20210105,26.01,26.109,25.91,25.95,19000 EARN,D,20210105,12.96,13.03,12.54,12.58,56200 EAT,D,20210105,53.94,55.88,53.94,55.1,851900 EB,D,20210105,16.41,17.78,16.41,17.48,1584200 EBF,D,20210105,18,18.56,18,18.49,291100 EBR,D,20210105,6.58,6.72,6.55,6.68,914700 EBR.B,D,20210105,6.62,6.69,6.59,6.68,22200 EBS,D,20210105,93.01,97.85,93.01,96.99,489300 EC,D,20210105,12.96,13.5315,12.96,13.29,1350300 ECC,D,20210105,10.08,10.34,10.08,10.12,188500 ECCB,D,20210105,25.35,25.35,25.2,25.35,4400 ECCX,D,20210105,24.81,24.9987,24.81,24.91,11000 ECCY,D,20210105,25.23,25.239,25.05,25.15,800 ECL,D,20210105,214.27,216.85,212.4303,216.56,721600 ECOM,D,20210105,15.28,15.74,15.27,15.6,299500 ED,D,20210105,70.7,70.939,69.61,69.87,2192600 EDD,D,20210105,6.27,6.29,6.23,6.29,143700 EDF,D,20210105,7.97,8.1099,7.95,8.04,113000 EDI,D,20210105,8.96,9.22,8.96,9.13,59400 EDN,D,20210105,3.85,3.93,3.6,3.6,93600 EDU,D,20210105,175,180.25,175,180,774400 EEA,D,20210105,10.66,10.68,10.58,10.64,4000 EEX,D,20210105,5.26,5.4,5.14,5.15,189500 EFC,D,20210105,14.58,14.65,14.46,14.52,343300 EFC-A,D,20210105,22.67,22.8999,22.65,22.68,10900 EFF,D,20210105,15.49,15.54,15.4886,15.5187,7000 EFL,D,20210105,8.88,9.03,8.82,8.94,38700 EFR,D,20210105,12.67,12.91,12.67,12.89,496500 EFT,D,20210105,13.09,13.26,13.08,13.23,345000 EFX,D,20210105,188.42,190.36,186.94,189.88,644600 EGF,D,20210105,13.4,13.4,13.174,13.174,1200 EGHT,D,20210105,30.83,34.11,30.53,33.2,2524500 EGO,D,20210105,14.46,14.48,14.025,14.18,3149000 EGP,D,20210105,132.62,134.83,132.62,133.63,203000 EGY,D,20210105,1.88,2.04,1.86,1.91,601800 EHC,D,20210105,81.91,84.1,81.91,82.75,696400 EHI,D,20210105,9.93,9.99,9.93,9.96,56900 EHT,D,20210105,9.71,9.81,9.71,9.79,73400 EIC,D,20210105,14.75,14.75,14.6,14.6,9500 EIG,D,20210105,31.67,32.22,31.29,31.69,118200 EIX,D,20210105,60.67,60.94,59.91,60.81,1215900 EL,D,20210105,254.99,258.96,254.96,258.83,1387800 ELAN,D,20210105,30.33,30.87,30.28,30.6,2271600 ELAT,D,20210105,48.25,48.54,47.992,48.39,19900 ELC,D,20210105,26.63,26.63,26.4,26.43,17800 ELF,D,20210105,25.31,25.49,24.585,25.21,1195800 ELP,D,20210105,13.62,13.93,13.515,13.9,625800 ELS,D,20210105,60.38,61.205,60.18,60.78,993000 ELVT,D,20210105,3.82,4.03,3.76,3.82,233900 ELY,D,20210105,24.09,24.84,23.75,24.8,1208300 EMD,D,20210105,13.8,13.81,13.69,13.7,218100 EME,D,20210105,89.24,92.045,89.195,91.41,293800 EMF,D,20210105,18.85,19.03,18.85,18.99,41300 EMN,D,20210105,98.78,102.49,98.78,101.43,994700 EMO,D,20210105,13.55,14.7,13.55,14.3,64900 EMP,D,20210105,26.7,26.7068,26.57,26.64,13300 EMP.U,D,20210105,10.45,10.45,10.45,10.45,20000 EMP.W,D,20210105,1.18,1.2,1.14,1.1801,71000 EMPW,D,20210105,10.1,10.12,10.07,10.08,17600 EMR,D,20210105,78.18,79.75,78.005,79.36,2687500 ENB,D,20210105,32.14,33.45,32.09,33.34,6660700 ENBA,D,20210105,26.83,27,26.81,26.98,38200 ENBL,D,20210105,5.08,5.435,5.07,5.26,1720800 ENIA,D,20210105,8.24,8.39,8.185,8.33,596400 ENIC,D,20210105,4.01,4.17,4.01,4.06,417800 ENLC,D,20210105,3.65,4.1,3.65,3.97,2061400 ENO,D,20210105,25.37,25.47,25.37,25.41,9000 ENP.U,D,20210105,25.94,26.33,25.94,26.19,17200 ENP.W,D,20210105,2.97,2.99,2.78,2.846,2800 ENPC,D,20210105,24.99,25.65,24.99,25.5,33800 ENR,D,20210105,42.25,43.34,42.24,43.04,462800 ENR-A,D,20210105,90.55,91.45,89.9,91.33,5000 ENS,D,20210105,80.67,84.98,80.67,84.68,273800 ENV,D,20210105,80,81.655,79.02,80.7,726200 ENVA,D,20210105,22.94,23.91,22.94,23.56,293800 ENZ,D,20210105,2.66,2.83,2.65,2.73,342900 EOD,D,20210105,4.8,4.89,4.79,4.88,274800 EOG,D,20210105,50.74,55.315,50.37,53.92,5624100 EOI,D,20210105,15.77,16.09,15.77,15.93,139500 EOS,D,20210105,21.13,21.3,21.13,21.22,85700 EOT,D,20210105,20.46,20.52,20.365,20.45,36300 EP-C,D,20210105,50.29,50.55,50.03,50.03,3200 EPAC,D,20210105,22.13,22.87,22.13,22.42,274900 EPAM,D,20210105,346.17,351.51,342.56,345.7,233200 EPC,D,20210105,34.17,34.98,33.86,34.35,278200 EPD,D,20210105,19.4,20.3939,19.31,19.98,8956400 EPR,D,20210105,31,31.77,30.99,31.19,487100 EPR-C,D,20210105,23.33,23.371,23.25,23.3,9800 EPR-E,D,20210105,31.51,33.955,31.51,33.955,2800 EPR-G,D,20210105,23.22,23.31,23.22,23.3,17700 EPRT,D,20210105,20.5,20.94,20.5,20.6,669500 EQC,D,20210105,26.88,27.02,26.47,26.55,976900 EQC-D,D,20210105,29.4001,29.4001,29.4001,29.4001,300 EQD,D,20210105,10.39,10.39,10.2,10.31,168600 EQD.U,D,20210105,10.75,10.87,10.73,10.87,80100 EQD.W,D,20210105,1.7,1.8,1.6,1.6944,74700 EQH,D,20210105,24.73,25.345,24.6,25.14,2033100 EQH-A,D,20210105,26.22,26.5,26.22,26.5,99800 EQNR,D,20210105,16.96,17.465,16.95,17.24,12314300 EQR,D,20210105,57.44,57.72,56.79,57.05,2481700 EQS,D,20210105,2.14,2.14,1.7491,1.78,301600 EQT,D,20210105,13.75,14.675,13.645,14.04,10400600 ERF,D,20210105,3.2,3.51,3.2,3.43,2522600 ERJ,D,20210105,6.25,6.61,6.25,6.51,2031100 ES,D,20210105,84.31,85.28,84.23,85.12,2209100 ESE,D,20210105,99.51,101.315,99.51,100.37,109800 ESGC,D,20210105,1.75,1.78,1.7,1.72,1905100 ESI,D,20210105,17.25,17.875,17.195,17.78,1855700 ESNT,D,20210105,42.3,43.2599,42.215,42.64,764100 ESRT,D,20210105,9.11,9.255,8.92,8.94,1020300 ESS,D,20210105,228.83,231.135,226.79,227.22,677300 ESTC,D,20210105,140.59,145.735,140.11,145.37,623200 ESTE,D,20210105,5.7,6.55,5.7,6.53,641000 ET,D,20210105,6.1,6.6,6.0821,6.46,28105700 ETB,D,20210105,14.63,14.7298,14.6,14.6,82800 ETG,D,20210105,17.75,17.9863,17.62,17.8,342900 ETH,D,20210105,20.34,21.12,20.34,20.89,341700 ETI.P,D,20210105,27.73,27.75,27.73,27.75,200 ETJ,D,20210105,10.06,10.1193,9.99,10.07,285800 ETM,D,20210105,2.62,2.74,2.56,2.7,1199400 ETN,D,20210105,118.32,120.54,118.18,120.01,1217400 ETO,D,20210105,24.91,25.29,24.8,25.29,33000 ETP-C,D,20210105,21.36,21.9,20.95,21.9,95300 ETP-D,D,20210105,21.98,22.73,21.89,22.65,49500 ETP-E,D,20210105,22.98,23.94,22.94,23.86,46400 ETR,D,20210105,98.31,98.7,96.51,96.7,1629100 ETRN,D,20210105,7.85,8.29,7.81,8.01,7550700 ETV,D,20210105,15.01,15.12,14.97,15.09,301900 ETW,D,20210105,9.46,9.6,9.4,9.53,461000 ETX,D,20210105,23.46,23.46,23.0101,23.13,34000 ETY,D,20210105,12.03,12.08,11.96,12.02,389300 EURN,D,20210105,8.43,8.46,8.18,8.22,1209600 EV,D,20210105,67.62,68.86,67.62,68.5,1271200 EVA,D,20210105,45.15,45.7381,44.97,44.97,38400 EVC,D,20210105,2.82,3,2.82,2.93,194200 EVF,D,20210105,6.33,6.41,6.33,6.38,36700 EVG,D,20210105,12.33,12.37,12.33,12.37,13200 EVH,D,20210105,16.27,16.69,16.19,16.19,352300 EVN,D,20210105,13.37,13.41,13.32,13.36,70200 EVR,D,20210105,107.69,110.7682,107.68,109.27,473800 EVRG,D,20210105,53.79,54.091,53.23,53.64,1294800 EVRI,D,20210105,13.01,13.48,13.01,13.12,1178100 EVT,D,20210105,23,23.35,22.95,23.22,242100 EVTC,D,20210105,38.34,38.78,38.08,38.33,351500 EW,D,20210105,88.85,89.42,88.01,88.44,2720500 EXD,D,20210105,9.83,9.92,9.83,9.86,37200 EXG,D,20210105,8.57,8.68,8.55,8.68,982400 EXK,D,20210105,5.7,5.75,5.425,5.7,4548700 EXP,D,20210105,98.98,103.51,98.98,103.03,479000 EXPR,D,20210105,0.931,0.9792,0.9251,0.9629,2300400 EXR,D,20210105,110.05,111,108.52,108.88,794800 EXTN,D,20210105,4.4,4.81,4.4,4.58,324300 F,D,20210105,8.47,8.72,8.46,8.65,70127700 F-B,D,20210105,26.88,26.95,26.77,26.82,48600 F-C,D,20210105,26.7,26.78,26.5,26.51,83800 FAF,D,20210105,51.31,52.14,51,51.74,545700 FAI.U,D,20210105,11.3,11.37,11.28,11.28,13700 FAI.W,D,20210105,2.6,2.737,2.6,2.66,51900 FAII,D,20210105,10.91,10.94,10.719,10.86,352900 FAM,D,20210105,10.54,10.571,10.51,10.53,86500 FBC,D,20210105,40.12,40.84,40.07,40.32,461300 FBHS,D,20210105,84.53,85.75,84.26,84.73,661800 FBK,D,20210105,34.29,35,34.29,34.69,131400 FBM,D,20210105,19.21,19.24,19.21,19.23,288800 FBP,D,20210105,9.02,9.19,8.97,9.08,1313700 FC,D,20210105,22.68,23.69,22.53,23.22,43800 FCAU,D,20210105,18.09,18.485,18.08,18.44,2675600 FCF,D,20210105,10.82,11.11,10.82,10.98,493300 FCN,D,20210105,110.99,111.94,110.81,111.57,242900 FCPT,D,20210105,28.55,29.15,28.1,28.13,617900 FCRW,D,20210105,25.55,25.78,25.55,25.78,600 FCRZ,D,20210105,25.3185,25.33,25.3185,25.32,800 FCT,D,20210105,11.49,11.56,11.45,11.48,78800 FCX,D,20210105,27.14,28.58,27.11,28.37,26109100 FDEU,D,20210105,11.94,11.97,11.84,11.97,35600 FDP,D,20210105,24.17,24.72,24.11,24.5,128100 FDS,D,20210105,329.5,333.5,326.38,329.58,149300 FDX,D,20210105,251.5,254.7725,250.05,253.18,3271000 FE,D,20210105,29.5,29.9,29.245,29.84,4482800 FEDU,D,20210105,1.04,1.11,1.04,1.06,23500 FEI,D,20210105,5.84,6.13,5.8,5.97,456200 FENG,D,20210105,1.17,1.19,1.15,1.19,423100 FEO,D,20210105,14.49,14.49,14.25,14.27,12500 FET,D,20210105,12.83,14.19,12.7069,13.06,135000 FF,D,20210105,13.25,13.66,13.25,13.54,159900 FFA,D,20210105,16.78,16.84,16.66,16.8,58500 FFC,D,20210105,23.04,23.1999,22.9,22.93,127800 FFG,D,20210105,51.75,52.125,51.59,51.66,44700 FGB,D,20210105,3.15,3.17,3.13,3.13,35100 FGN.U,D,20210105,10.8,10.8,10.8,10.8,100300 FGN.W,D,20210105,1.37,1.37,1.25,1.25,109000 FGNA,D,20210105,10.21,10.2499,10.17,10.17,78900 FHI,D,20210105,28.01,28.63,27.97,28.44,456100 FHN,D,20210105,12.86,13.36,12.86,13.14,6708700 FHN-A,D,20210105,26.21,26.54,26.1422,26.37,4500 FHN-B,D,20210105,28.02,28.14,27.78,28.01,9600 FHN-C,D,20210105,27.9886,28.13,27.9886,28.13,1100 FHN-D,D,20210105,26.61,26.7,26.54,26.6,3500 FHN-E,D,20210105,28,28.25,28,28.25,32200 FI,D,20210105,2.77,3.05,2.77,2.86,1007000 FICO,D,20210105,505.38,508.38,500.775,505.01,113300 FIF,D,20210105,10.34,10.61,10.34,10.54,109400 FINS,D,20210105,16.67,16.73,16.51,16.72,46100 FINV,D,20210105,2.61,2.8,2.58,2.74,560000 FIS,D,20210105,139.7,140.68,136.44,136.68,3532700 FIT,D,20210105,6.98,7.04,6.9613,6.99,4444800 FIV,D,20210105,8.99,9.03,8.96,9,70800 FIX,D,20210105,51.33,53.41,51.33,52.95,143000 FL,D,20210105,39.15,40.465,39.1,40.33,1119500 FLC,D,20210105,23.16,23.52,23.06,23.07,39000 FLNG,D,20210105,9.03,9.44,9.03,9.37,54700 FLO,D,20210105,22.88,22.98,22.62,22.7,2695900 FLOW,D,20210105,58.29,60.3,58.29,59.45,222200 FLR,D,20210105,15.88,17.07,15.79,16.86,1405500 FLS,D,20210105,35.05,36.34,35.02,36.13,790000 FLT,D,20210105,266.74,271.4,265.09,267,406500 FLY,D,20210105,9.3,9.79,9.3,9.52,216900 FMA.U,D,20210105,11.5,11.5,11.29,11.5,35100 FMA.W,D,20210105,2.25,2.3799,2.11,2.2,67400 FMAC,D,20210105,10.6,10.87,10.55,10.71,286400 FMC,D,20210105,112.51,117.31,112.39,116.01,626600 FMN,D,20210105,14.89,14.9305,14.85,14.86,12800 FMO,D,20210105,5.85,6.28,5.85,6.09,127700 FMS,D,20210105,43.17,43.26,42.85,43.14,141700 FMX,D,20210105,75.39,75.91,74.36,74.87,258600 FMY,D,20210105,13.69,13.6968,13.65,13.65,1800 FN,D,20210105,77.22,80.95,77.22,80.45,168500 FNB,D,20210105,9.48,9.74,9.41,9.59,2271400 FNB-E,D,20210105,28.32,28.7,28.01,28.42,3200 FND,D,20210105,91.82,95.28,91.66,94.75,549600 FNF,D,20210105,38.22,39.015,38.22,38.94,2043600 FNV,D,20210105,132.86,133.1499,130.28,132.43,561800 FOE,D,20210105,14.39,15.16,14.39,15.02,249800 FOF,D,20210105,12.26,12.31,12.21,12.3,148900 FOR,D,20210105,20.24,20.48,20.15,20.19,174100 FOUR,D,20210105,71.87,74.76,71.74,73.73,591000 FPA.U,D,20210105,10.49,10.49,10.31,10.31,85400 FPF,D,20210105,23.7,23.75,23.6,23.61,108400 FPH,D,20210105,5.25,5.46,5.25,5.43,131000 FPI,D,20210105,8.45,8.88,8.45,8.65,179300 FPI-B,D,20210105,25.49,25.66,25.4,25.66,10900 FPL,D,20210105,4.24,4.45,4.23,4.39,298700 FR,D,20210105,40.88,41.55,40.87,41.27,793000 FRA,D,20210105,11.98,12.08,11.95,12.08,452500 FRC,D,20210105,146.73,149.16,145.8,148.67,843200 FRC-G,D,20210105,25.325,25.325,25.31,25.31,1300 FRC-H,D,20210105,26.74,26.86,26.74,26.78,5200 FRC-I,D,20210105,27.61,27.61,27.38,27.47,9400 FRC-J,D,20210105,26.4,26.465,26.29,26.39,22200 FRC-K,D,20210105,26.3241,26.3967,26.24,26.32,20500 FRO,D,20210105,6.52,6.62,6.385,6.52,2400600 FRT,D,20210105,82.91,84.275,82.44,82.61,699100 FRT-C,D,20210105,25.66,25.87,25.54,25.86,331100 FRX.U,D,20210105,10.6,10.755,10.6,10.65,46900 FSD,D,20210105,14.54,14.64,14.51,14.61,149200 FSK,D,20210105,16.45,17.26,16.44,16.89,929000 FSKR,D,20210105,16.35,17.325,16.2476,16.96,1021000 FSLF,D,20210105,13.82,13.9904,13.82,13.95,25300 FSLY,D,20210105,85,87.3373,84.75,86.7,2591900 FSM,D,20210105,9.39,9.69,9.0301,9.54,6090700 FSR,D,20210105,14.92,15.7,14.84,15.4,3933200 FSR.W,D,20210105,4.85,5.49,4.85,5.2,235800 FSS,D,20210105,32.19,33.35,32.19,33.02,214700 FST,D,20210105,10.2,10.22,10.15,10.2,159000 FST.U,D,20210105,11,11.1351,10.83,11.0102,11300 FST.W,D,20210105,1.52,1.78,1.52,1.66,29000 FT,D,20210105,7.39,7.42,7.36,7.395,13900 FTA-A,D,20210105,22.7996,23.2,22.7996,22.96,53400 FTA-B,D,20210105,22.96,23.02,22.77,22.91,29300 FTAI,D,20210105,22.88,23.15,22.57,22.69,257700 FTCH,D,20210105,61.11,65.03,60.38,63.61,3591900 FTHY,D,20210105,20.07,20.08,19.84,19.91,62000 FTI,D,20210105,9.99,10.72,9.98,10.38,11112200 FTK,D,20210105,1.99,2.05,1.95,1.96,426600 FTS,D,20210105,40.53,40.82,40.14,40.39,475600 FTV,D,20210105,68.87,69.545,68.09,68.5,2591800 FTV-A,D,20210105,1003.57,1003.57,1003.57,1003.57,70500 FUBO,D,20210105,27.71,30.77,26.77,27.33,75896200 FUL,D,20210105,52.6,54.93,52.415,53.76,580800 FUN,D,20210105,39.18,40.91,39.1225,40.74,425200 FUS.U,D,20210105,12.4,12.4343,12.3,12.31,2700 FUS.W,D,20210105,2.5,2.55,2.37,2.525,339800 FUSE,D,20210105,11.02,11.27,11.01,11.22,1363000 FVRR,D,20210105,198.19,215.18,198,214.43,965800 FVT.U,D,20210105,10.6,10.765,10.59,10.66,3881800 G,D,20210105,40.61,41.38,40.61,41.13,1732000 GAB,D,20210105,6.05,6.19,6.05,6.19,507100 GAB-G,D,20210105,25.6,25.7499,25.6,25.7499,2200 GAB-H,D,20210105,25.69,25.69,25.69,25.69,100 GAB-J,D,20210105,26.13,26.43,26.13,26.4299,1500 GAB-K,D,20210105,27,27.4325,27,27.4,7300 GAM,D,20210105,36.61,36.98,36.61,36.93,22200 GAM-B,D,20210105,27.42,27.42,27,27.4,5600 GATO,D,20210105,15.45,15.6055,13.67,14.46,683900 GATX,D,20210105,82,84.22,82,83.13,213400 GB,D,20210105,12.97,13.15,12.97,13.08,5000 GB.W,D,20210105,1.5399,1.54,1.515,1.54,12700 GBAB,D,20210105,25.51,25.68,25.35,25.68,61700 GBL,D,20210105,18.07,18.6126,17.88,18.14,24200 GBX,D,20210105,35.47,36.59,35.15,35.96,410400 GCI,D,20210105,3.11,3.36,3.08,3.19,1489700 GCO,D,20210105,27.89,29.76,27.89,29.25,215900 GCP,D,20210105,23.4,24.44,23.4,24.07,285100 GCV,D,20210105,6.08,6.1989,6.08,6.11,36500 GD,D,20210105,146.2,146.71,144.5,146.01,1184400 GDDY,D,20210105,81.52,82.54,80.89,82.37,633500 GDL,D,20210105,8.7372,8.7372,8.71,8.73,3800 GDL-C,D,20210105,51.17,51.17,51.05,51.145,3000 GDO,D,20210105,17.8,17.84,17.77,17.8,55400 GDOT,D,20210105,55.5,56.73,55.265,55.49,515500 GDV,D,20210105,20.96,21.36,20.96,21.35,512400 GDV-G,D,20210105,25.915,25.915,25.75,25.8851,1600 GDV-H,D,20210105,27.25,27.41,27.2101,27.41,3100 GE,D,20210105,10.43,10.88,10.42,10.77,83700200 GEF,D,20210105,47.1,48.735,47.1,48.23,170500 GEF.B,D,20210105,48.1,50.35,48.1,49.71,16600 GEL,D,20210105,6.15,6.58,6.095,6.29,769600 GEN,D,20210105,0.5203,0.58,0.5107,0.5691,3146700 GEO,D,20210105,8.78,8.896,8.69,8.71,3029800 GER,D,20210105,7.75,8.2,7.726,8.13,218000 GES,D,20210105,21.4,22.0056,21.35,21.69,1261000 GF,D,20210105,19.43,19.59,19.25,19.51,20600 GFF,D,20210105,20.5,21.38,20.5,21.31,282600 GFI,D,20210105,10.58,10.6,10.08,10.21,8483900 GFL,D,20210105,27.77,28.67,27.77,28.27,695500 GFLU,D,20210105,67.65,69.06,67.5,68.29,106800 GFX.U,D,20210105,10.45,10.45,10.42,10.423,30200 GGB,D,20210105,4.92,5.095,4.875,5.05,5108600 GGG,D,20210105,70.7,71.79,69.85,70.12,791900 GGM,D,20210105,19.78,19.9099,19.6716,19.86,48400 GGT,D,20210105,7.81,7.99,7.81,7.99,46500 GGT-E,D,20210105,26.1599,26.1601,26.1599,26.1601,2000 GGT-G,D,20210105,26.31,26.48,26.31,26.48,3100 GGZ,D,20210105,12.89,13.09,12.7602,12.94,39000 GGZ-A,D,20210105,26.17,26.17,26.17,26.17,700 GHC,D,20210105,527.7,535.43,527.7,528.61,36900 GHG,D,20210105,13.8,13.8,13.32,13.51,23400 GHL,D,20210105,12.45,13.33,12.45,12.98,50500 GHLD,D,20210105,17.3,17.76,16.9601,17.76,35300 GHM,D,20210105,14.7,15.66,14.7,15.64,13700 GHY,D,20210105,14.39,14.47,14.39,14.43,90300 GIB,D,20210105,77.72,80,77.72,79.81,141200 GIK,D,20210105,12.91,13.83,12.83,13.72,1695700 GIK.U,D,20210105,16.19,16.46,16.19,16.46,1100 GIK.W,D,20210105,3.36,3.69,3.2,3.69,489400 GIL,D,20210105,27.23,28.27,27.23,28.06,178800 GIM,D,20210105,5.5,5.55,5.47,5.55,1535600 GIS,D,20210105,58.96,59.65,58.55,59.09,2739200 GIX,D,20210105,10.86,10.95,10.64,10.71,811300 GIX.P,D,20210105,0.4,0.41,0.3905,0.4,66300 GIX.W,D,20210105,1.76,1.8411,1.66,1.7,319700 GJH,D,20210105,10.35,10.5,10.35,10.5,1400 GJO,D,20210105,23.7,23.7,23.47,23.54,400 GJP,D,20210105,25,25,25,25,500 GJS,D,20210105,20.92,20.92,20.92,20.92,100 GJT,D,20210105,20.5,20.6,20.5,20.6,1900 GKOS,D,20210105,70.59,73.48,70.59,72.45,514600 GL,D,20210105,92.12,93.22,91.88,92.33,289000 GL-C,D,20210105,26.36,26.72,26.36,26.72,13100 GLE.U,D,20210105,11.15,11.15,11.15,11.15,300 GLE.W,D,20210105,0.8203,0.9,0.775,0.8301,63300 GLEO,D,20210105,10.31,10.3429,10.31,10.33,2000 GLO-A,D,20210105,16.36,17.15,16.36,17.02,20200 GLO-B,D,20210105,15.186,15.84,15.1097,15.73,25300 GLO-C,D,20210105,15.8,16.1999,15.47,16,16100 GLO-G,D,20210105,23.665,24.25,23.5256,23.9504,23900 GLOB,D,20210105,210.08,216.305,208.8915,214.93,158200 GLOG,D,20210105,3.92,4.53,3.92,4.34,2075700 GLOP,D,20210105,2.78,3.14,2.78,3.04,522200 GLP,D,20210105,17.07,17.39,16.9,17.16,85300 GLP-A,D,20210105,25.56,25.565,25.43,25.45,1000 GLT,D,20210105,16.25,17,16.25,16.87,137000 GLW,D,20210105,34.96,35.855,34.91,35.67,4775000 GM,D,20210105,40.06,41.84,40.0404,41.66,18045800 GME,D,20210105,17.35,18.0765,17.23,17.37,4961400 GMED,D,20210105,63.66,65.11,63.66,64.52,757000 GMR-A,D,20210105,26.91,27.15,26.7408,26.795,15200 GMRE,D,20210105,12.46,12.85,12.455,12.66,260100 GMS,D,20210105,29.18,31.22,29.17,30.83,463000 GMTA,D,20210105,26.06,26.16,25.99,26.1,11700 GNE,D,20210105,7.3,7.47,7.27,7.31,64300 GNE-A,D,20210105,8.91,8.94,8.85,8.8501,4900 GNK,D,20210105,7.58,7.95,7.405,7.89,805500 GNL,D,20210105,17,17.25,16.95,16.96,540300 GNL-A,D,20210105,25.8,25.89,25.8,25.85,151000 GNL-B,D,20210105,25.3,25.385,25.3,25.37,75600 GNP.U,D,20210105,10.68,11,10.68,10.8898,44100 GNRC,D,20210105,223.17,228.525,223,227.98,485200 GNT,D,20210105,5.19,5.26,5.14,5.26,132600 GNT-A,D,20210105,26.11,26.1102,26.11,26.1102,200 GNW,D,20210105,2.77,2.93,2.58,2.75,19712000 GOA.U,D,20210105,10.68,10.74,10.57,10.6,91100 GOA.W,D,20210105,1.535,1.56,1.4,1.475,68800 GOAC,D,20210105,10.18,10.19,10.14,10.18,72000 GOF,D,20210105,19.28,19.4841,19.26,19.48,220900 GOL,D,20210105,8.88,9.25,8.825,9.11,1114500 GOLD,D,20210105,24.93,24.95,24.09,24.28,30884800 GOLF,D,20210105,40.84,41.19,40.445,40.91,166200 GOOS,D,20210105,28.64,28.875,28.1,28.45,1749500 GPC,D,20210105,98.41,99.85,97.68,99.35,793400 GPI,D,20210105,124,128.37,123.18,127.8,148300 GPJA,D,20210105,28.14,28.2849,28.06,28.16,9300 GPK,D,20210105,16.89,17.01,16.725,16.87,2011300 GPM,D,20210105,6.37,6.5002,6.37,6.46,378400 GPMT,D,20210105,9.62,9.78,9.54,9.56,440600 GPN,D,20210105,207,209.3,205.11,205.36,1228400 GPRK,D,20210105,12.56,13.2,12.42,12.44,128000 GPS,D,20210105,19.25,19.93,19.18,19.75,7302500 GPX,D,20210105,11.06,11.99,11.06,11.49,32100 GRA,D,20210105,54.46,56.2,54.25,55.84,570800 GRC,D,20210105,31.81,32.6612,31.715,32.03,44500 GRP.U,D,20210105,60.08,61.37,60.08,61.16,4100 GRUB,D,20210105,76.6,79.81,76.48,79.48,1803300 GRX,D,20210105,11.75,11.88,11.68,11.8,59600 GS,D,20210105,263.88,273.5,262.57,270.93,4207000 GS-A,D,20210105,24.1,24.25,24.1,24.12,68500 GS-C,D,20210105,24.95,24.99,24.88,24.93,10000 GS-D,D,20210105,24.96,25.01,24.86,24.95,73500 GS-J,D,20210105,27.05,27.3007,27.05,27.28,42700 GS-K,D,20210105,28.96,29.19,28.9244,29.17,40200 GS-N,D,20210105,26.33,26.35,26.19,26.33,52200 GSA.U,D,20210105,11.55,11.66,11.47,11.47,12200 GSA.W,D,20210105,2.55,2.5998,2.45,2.5198,174900 GSAH,D,20210105,10.96,11,10.93,10.99,448000 GSBD,D,20210105,18.8,18.87,18.6315,18.7,149500 GSK,D,20210105,37.63,37.74,37.33,37.68,3449200 GSL,D,20210105,11.84,12.1,11.76,12.02,101400 GSL-B,D,20210105,24.8,24.8,24.65,24.71,21700 GSLD,D,20210105,25.3,25.4086,25.255,25.35,31200 GSX,D,20210105,49,50.4,47.01,48.22,3722900 GTES,D,20210105,12.48,13.02,12.42,12.91,206400 GTN,D,20210105,17.77,17.97,17.54,17.85,690500 GTN.A,D,20210105,16.35,16.35,16.35,16.35,200 GTS,D,20210105,21.42,21.69,20.95,21.02,62100 GTT,D,20210105,3.33,3.46,3.09,3.21,1093100 GTY,D,20210105,26.87,27.41,26.87,27.09,198600 GUT,D,20210105,7.97,8.04,7.9,7.99,74600 GUT-C,D,20210105,26.07,26.07,26.025,26.0566,1500 GVA,D,20210105,26.4,28.17,26.4,27.86,325600 GWB,D,20210105,20.51,21.3,20.325,20.93,388800 GWRE,D,20210105,125.03,127.2089,125.03,126.59,289000 GWW,D,20210105,392.93,398.75,392.93,394.86,381700 GYC,D,20210105,24.84,25.0501,24.7,24.7,4600 H,D,20210105,70.69,72.5,70.66,71.55,417000 HAE,D,20210105,119.25,120.61,118.2,119.95,194900 HAL,D,20210105,19.17,20.99,19.01,20.41,15912300 HASI,D,20210105,62.71,65.235,62.71,64.04,803200 HBB,D,20210105,16.7,17.65,16.7,17.02,70600 HBI,D,20210105,14.41,14.65,14.21,14.4,8992600 HBM,D,20210105,7.35,7.565,7.25,7.53,1394500 HCA,D,20210105,163.11,166.74,162.22,165.01,1142200 HCC,D,20210105,22.25,23.06,22.15,22.77,656800 HCHC,D,20210105,3.03,3.14,3,3.09,441000 HCI,D,20210105,52.12,52.83,51.89,52.01,26400 HCXY,D,20210105,26.765,26.765,26.765,26.765,100 HCXZ,D,20210105,25.52,25.63,25.516,25.61,3100 HD,D,20210105,262.66,266.53,262.26,266.05,3822600 HDB,D,20210105,70.96,71.68,70.7921,71.54,638900 HE,D,20210105,34.85,34.985,34.3301,34.57,333000 HEI,D,20210105,127.71,131,127.69,130.88,309000 HEI.A,D,20210105,113.39,116.71,113.39,116.58,176300 HEP,D,20210105,13.76,14.64,13.75,14.26,318200 HEQ,D,20210105,11.31,11.3798,11.24,11.37,88100 HES,D,20210105,53.54,57.78,53.54,56.54,2360300 HESM,D,20210105,19.15,20.4477,19.15,19.87,87900 HEXO,D,20210105,4.18,4.2,3.92,4.15,3546700 HFC,D,20210105,25.52,26.62,25.41,25.58,2661100 HFR-A,D,20210105,26.12,26.26,26.0429,26.1824,12700 HFRO,D,20210105,10.37,10.55,10.2,10.23,692600 HGH,D,20210105,27.39,27.4799,27.3,27.41,28400 HGLB,D,20210105,6.42,6.56,6.41,6.44,161800 HGV,D,20210105,30.01,31.2149,30.01,30.9,624800 HHC,D,20210105,77.55,79.51,77.55,78.33,481300 HI,D,20210105,38.61,39.9,38.61,39.43,308800 HIE,D,20210105,7.41,7.77,7.35,7.65,228900 HIG,D,20210105,48.4,48.6,47.66,47.97,2612500 HIG-G,D,20210105,28.61,28.69,28.56,28.67,13500 HIG.U,D,20210105,10.37,10.61,10.37,10.56,154500 HIG.W,D,20210105,1.34,1.38,1.31,1.32,110200 HIGA,D,20210105,10.12,10.5,10.05,10.5,441600 HII,D,20210105,164.18,167.03,164.03,165.56,392100 HIL,D,20210105,1.91,1.95,1.88,1.93,446200 HIO,D,20210105,4.92,4.97,4.92,4.97,1266300 HIW,D,20210105,38.35,39.09,38.1,38.18,596500 HIX,D,20210105,6.79,6.87,6.79,6.86,710100 HKIB,D,20210105,6.6,6.6,6.51,6.6,5500 HL,D,20210105,6.9,7,6.6755,6.96,9053400 HL-B,D,20210105,59.87,59.87,59.87,59.87,100 HLF,D,20210105,49.81,52.7,49.41,52.43,2224300 HLI,D,20210105,66.36,67.68,66.36,66.59,278000 HLT,D,20210105,107,109.08,106.88,107.95,2564100 HLX,D,20210105,4.22,4.65,4.22,4.57,4195900 HMC,D,20210105,27.45,27.72,27.3799,27.6,697800 HMI,D,20210105,13.47,13.64,12.81,13.33,452900 HML-A,D,20210105,26.1,26.39,26.03,26.34,7600 HMLP,D,20210105,14.56,14.9926,14.5401,14.66,81100 HMN,D,20210105,41.67,42.41,41.21,41.81,226800 HMY,D,20210105,5.36,5.38,5.08,5.13,8610100 HNGR,D,20210105,22.28,23.44,22.28,22.86,139700 HNI,D,20210105,33.37,34.42,33.18,34.2,172500 HNP,D,20210105,14.73,14.88,14.66,14.88,10800 HOG,D,20210105,36.11,36.79,36.0501,36.43,1136300 HOME,D,20210105,15.57,16.78,15.47,16.59,2651600 HON,D,20210105,206.98,210.19,206.98,208.46,2172200 HOV,D,20210105,31.52,32.26,30.95,31.69,48500 HP,D,20210105,23.64,25.502,23.505,25.03,1479400 HPE,D,20210105,11.57,11.87,11.57,11.78,10969200 HPF,D,20210105,18.82,18.89,18.78,18.85,52800 HPI,D,20210105,19.48,19.5,19.36,19.42,51000 HPP,D,20210105,22.95,23.25,22.75,22.89,2182100 HPQ,D,20210105,24.08,24.72,24.08,24.46,7856500 HPR,D,20210105,9.42,10.4,9.298,9.78,355700 HPS,D,20210105,17.07,17.1573,17.06,17.13,37900 HPX,D,20210105,10.37,10.37,10.15,10.36,25600 HPX.U,D,20210105,10.9,10.9,10.7,10.9,29600 HPX.W,D,20210105,1.2,1.33,1.2,1.22,48900 HQH,D,20210105,23.21,23.35,22.96,23.07,196000 HQL,D,20210105,19.34,19.4,19.17,19.31,60900 HR,D,20210105,28.51,29.02,28.34,28.4,1215900 HRB,D,20210105,15.55,15.905,15.42,15.83,2693700 HRC,D,20210105,98.46,99.48,98.14,98.4,265000 HRI,D,20210105,63.36,66.2,63.36,65.87,206300 HRL,D,20210105,46.18,46.31,45.52,45.79,2308000 HRTG,D,20210105,10.43,10.495,10.245,10.41,162500 HSB-A,D,20210105,25.11,25.13,25.1,25.12,47500 HSBC,D,20210105,25.57,25.94,25.53,25.93,2697200 HSC,D,20210105,17.26,18.4,17.16,18.22,323200 HSY,D,20210105,150.98,151.54,149.51,150.73,678500 HT,D,20210105,7.47,7.68,7.46,7.47,378400 HT-C,D,20210105,19.4,19.4,19,19.22,13800 HT-D,D,20210105,18.97,19.12,18.65,18.73,12800 HT-E,D,20210105,18.86,19.08,18.79,18.92,19500 HTA,D,20210105,26.26,26.56,26.18,26.43,1800500 HTD,D,20210105,20.73,20.92,20.7,20.71,167100 HTFA,D,20210105,25.4662,25.4662,25.4662,25.4662,300 HTGC,D,20210105,14.24,14.36,14.23,14.28,464500 HTH,D,20210105,27.25,27.66,27.09,27.32,354000 HTP.U,D,20210105,10.51,10.6,10.4,10.4,39400 HTY,D,20210105,5.49,5.56,5.49,5.55,39600 HUBB,D,20210105,156.17,159.615,156.17,158.42,243600 HUBS,D,20210105,393.02,393.02,380.92,382.03,713800 HUM,D,20210105,408.92,417.005,408.92,413.18,958300 HUN,D,20210105,25.35,26.49,25.26,26.2,1818100 HUYA,D,20210105,20.6,21.84,20.48,21.82,3601200 HVT,D,20210105,27.95,28.415,27.17,28.24,170900 HWM,D,20210105,26.97,28.01,26.82,27.91,3659100 HXL,D,20210105,46.9,49.4,46.58,49.17,721700 HY,D,20210105,57.72,59.925,57.72,59.49,49300 HYB,D,20210105,8.71,8.76,8.69,8.73,60100 HYI,D,20210105,15.28,15.3593,15.21,15.22,32600 HYLN,D,20210105,15.34,15.97,15.21,15.74,3129900 HYT,D,20210105,11.23,11.31,11.23,11.28,635700 HZA.U,D,20210105,10.63,10.82,10.63,10.78,10700 HZA.W,D,20210105,1.6,1.7399,1.58,1.61,22600 HZAC,D,20210105,10.4,10.4,10.1601,10.17,43200 HZN,D,20210105,8.42,8.58,8.39,8.44,31300 HZO,D,20210105,34.28,36.14,34.1397,36.03,358000 HZO.U,D,20210105,10.8,10.91,10.77,10.77,101000 HZO.W,D,20210105,1.9,1.96,1.82,1.85,34500 HZON,D,20210105,10.27,10.27,10.19,10.22,122100 IAA,D,20210105,64.1,65.55,63.91,65.29,527700 IAC.U,D,20210105,12.82,13,12.34,12.34,33600 IAC.W,D,20210105,3.25,3.6,3.25,3.36,40000 IACA,D,20210105,12.14,12.45,11.7,11.88,196300 IAE,D,20210105,8.74,8.77,8.72,8.77,29700 IAG,D,20210105,3.93,3.95,3.75,3.77,9812000 IBA,D,20210105,43.07,43.48,42.56,43.115,14900 IBM,D,20210105,125.01,126.68,124.61,126.14,6114600 IBN,D,20210105,14.73,14.9,14.73,14.8,6422500 IBP,D,20210105,101.77,106.57,101.12,105.01,255500 ICD,D,20210105,3.2,3.5,3.2,3.38,253800 ICE,D,20210105,113,113.81,112.95,113.54,2286300 ICL,D,20210105,4.98,5.09,4.98,5.08,98300 IDA,D,20210105,91.79,92.21,89.28,89.48,558500 IDE,D,20210105,10.32,10.45,10.27,10.45,57300 IDT,D,20210105,12.61,12.91,12.24,12.49,194400 IEX,D,20210105,195.46,197.69,194.15,194.93,252700 IFF,D,20210105,105.51,108.77,104.71,107.99,5606100 IFFT,D,20210105,39.5,40.57,39.428,40.5,8100 IFN,D,20210105,20.01,20.25,20.01,20.15,126800 IFS,D,20210105,31.57,32.05,30.34,31.83,66500 IGA,D,20210105,8.6,8.67,8.55,8.67,88800 IGD,D,20210105,5.17,5.23,5.17,5.23,279300 IGI,D,20210105,22.19,22.22,21.831,21.98,18400 IGR,D,20210105,6.68,6.7633,6.68,6.71,332500 IGT,D,20210105,15.28,16.88,15.28,16.72,4020500 IH,D,20210105,17.77,18.7993,17.48,18.61,41100 IHC,D,20210105,41.31,41.48,40.5,40.5,8300 IHD,D,20210105,7.29,7.41,7.2681,7.41,111500 IHG,D,20210105,63.71,65.16,63.68,64.67,87900 IHIT,D,20210105,8.53,8.59,8.49,8.56,34000 IHTA,D,20210105,8.8,8.9,8.7516,8.89,20000 IIA.U,D,20210105,10.55,10.55,10.5,10.53,8900 IID,D,20210105,4.56,4.61,4.56,4.61,34500 IIF,D,20210105,21.41,21.67,21.41,21.66,86700 IIM,D,20210105,15.66,15.66,15.56,15.58,54300 IIP-A,D,20210105,34.5,35.3925,34.5,34.5,1200 IIPR,D,20210105,178,181.33,176.49,180.03,344800 IMAX,D,20210105,17.47,18.6,17.4201,18.17,1041800 IMP.U,D,20210105,10.9,10.9,10.81,10.81,43500 IMP.W,D,20210105,1.42,1.475,1.38,1.43,140900 IMPX,D,20210105,10.11,10.2302,10.11,10.21,69300 INFO,D,20210105,90.28,91.77,88.8,89.81,2730600 INFY,D,20210105,17.32,17.67,17.32,17.65,8109800 ING,D,20210105,9.31,9.48,9.28,9.44,3351900 INGR,D,20210105,78.44,79.9099,78.44,78.87,908200 INN,D,20210105,8.61,8.93,8.61,8.85,629700 INN-D,D,20210105,23.1,23.5,23.1,23.5,1600 INN-E,D,20210105,22.65,22.9,22.32,22.87,9500 INS-A,D,20210105,25.66,25.68,25.5818,25.5818,1500 INSI,D,20210105,21.33,21.35,21.22,21.2663,6900 INSP,D,20210105,182.74,189.35,182.55,188.14,217300 INSW,D,20210105,17.36,17.84,17,17.05,166400 INT,D,20210105,31.65,32.98,31.65,32.06,522100 INVH,D,20210105,28.69,29.18,28.51,29.03,4073900 IO,D,20210105,2.59,2.92,2.51,2.79,1018500 IP,D,20210105,48.75,50.26,48.75,49.74,2214600 IPG,D,20210105,23.15,23.53,23.045,23.26,3005400 IPI,D,20210105,23.5,25.46,23.5,24.54,321100 IPO.D,D,20210105,14.57,14.57,13.9811,14.2,119000 IPO.E,D,20210105,12.75,13,12.75,12.96,155100 IPO.F,D,20210105,13,13.07,12.79,12.88,100100 IPO.S,D,20210105,16.57,17,15.98,16.22,53700 IPO.T,D,20210105,3.25,3.74,3.1,3.4,1339300 IPO.V,D,20210105,3.77,3.93,3.66,3.7,81400 IPO.Y,D,20210105,3.2501,3.78,3.11,3.5471,119200 IPO.Z,D,20210105,3.11,3.24,3.1,3.24,263600 IPOC,D,20210105,15.41,16,14.81,15.09,13198700 IPOD,D,20210105,13.35,13.64,13.04,13.34,978400 IPOE,D,20210105,12.15,12.28,12.09,12.15,1303900 IPOF,D,20210105,12,12.36,12,12.1,1781200 IPV,D,20210105,16.07,18.21,15.9947,17.9,2318300 IPV.U,D,20210105,19.62,20.74,19.09,20.5,6600 IPV.W,D,20210105,4.75,5.69,4.51,5.59,493000 IQI,D,20210105,13.03,13.03,12.94,12.95,53400 IQV,D,20210105,175.73,180.33,175.73,179.34,775000 IR,D,20210105,44.37,45.415,44.37,45.2,1797400 IRL,D,20210105,10.49,10.68,10.3501,10.68,33300 IRM,D,20210105,28.68,29.13,28.6,28.88,2099300 IRR,D,20210105,2.58,2.72,2.58,2.7,137300 IRS,D,20210105,4.41,4.49,4.3101,4.49,24000 IRT,D,20210105,13.14,13.3,13.03,13.12,307400 ISD,D,20210105,14.88,14.93,14.81,14.88,176000 IT,D,20210105,158.2,160.48,157.26,159.71,298200 ITCB,D,20210105,5.12,5.3,5.119,5.3,9700 ITGR,D,20210105,78.79,81.34,78.21,80.36,129100 ITT,D,20210105,75.19,77.01,75.105,76.38,302300 ITUB,D,20210105,5.73,5.9,5.7,5.85,36710900 ITW,D,20210105,202.56,205.82,202.56,203.82,1012700 IVC,D,20210105,8.85,9.53,8.85,9.22,276300 IVH,D,20210105,13,13.09,12.975,13.05,41000 IVR,D,20210105,3.29,3.41,3.28,3.33,6142800 IVR-A,D,20210105,24.7,24.7437,24.66,24.72,8500 IVR-B,D,20210105,23.785,23.93,23.785,23.8201,1000 IVR-C,D,20210105,23.97,23.99,23.888,23.93,8000 IVZ,D,20210105,17.03,17.56,16.95,17.46,5547500 IX,D,20210105,76.15,76.73,75.97,76.61,18600 J,D,20210105,105,107.78,105,107.16,646500 JAX,D,20210105,7.24,7.33,7.17,7.21,36300 JBGS,D,20210105,30.25,30.77,29.99,30.09,385100 JBK,D,20210105,29.58,29.58,29.58,29.58,300 JBL,D,20210105,42.02,43.28,42.02,43.06,903200 JBT,D,20210105,112.03,116.17,112.03,114.31,199100 JCE,D,20210105,13.72,13.87,13.72,13.87,38000 JCI,D,20210105,46.02,47.55,46.02,47.52,5563900 JCO,D,20210105,8.04,8.13,8.02,8.13,61900 JDD,D,20210105,8.61,8.65,8.54,8.6,85100 JE,D,20210105,4.67,4.885,4.61,4.85,1069500 JEF,D,20210105,25.6,26.23,24.73,24.92,2627700 JELD,D,20210105,24.43,25.86,24.43,25.55,392500 JEMD,D,20210105,7.5,7.73,7.48,7.66,122900 JEQ,D,20210105,9.31,9.42,9.28,9.42,89200 JFR,D,20210105,8.75,8.85,8.75,8.85,162200 JGH,D,20210105,15.24,15.28,15.16,15.19,30500 JHAA,D,20210105,9.65,9.94,9.65,9.76,14400 JHB,D,20210105,9.19,9.25,9.19,9.25,173900 JHG,D,20210105,31,31.79,30.74,31.31,796300 JHI,D,20210105,17.42,17.4228,17.31,17.32,13500 JHS,D,20210105,15.87,15.87,15.8,15.8,8400 JHX,D,20210105,29.45,29.75,29.35,29.67,8900 JIH,D,20210105,10.5,11.03,10.5,10.94,1043700 JIH.U,D,20210105,11.707,12,11.707,11.739,11300 JIH.W,D,20210105,1.9,2,1.8101,1.95,354000 JILL,D,20210105,3.54,3.68,3.48,3.68,44300 JKS,D,20210105,63.65,66.85,63.55,64.73,2111600 JLL,D,20210105,142.05,145.48,141.88,143.32,372900 JLS,D,20210105,19.63,20.01,19.54,19.92,59500 JMIA,D,20210105,34.35,37.44,34.11,36.24,7360000 JMM,D,20210105,7.12,7.165,7.12,7.14,2900 JMP,D,20210105,4,4.48,3.68,3.94,76500 JNJ,D,20210105,156.25,158.76,155.07,158.34,9602200 JNPR,D,20210105,22.61,23.53,22.61,23.36,5935000 JOE,D,20210105,41.99,44.1421,41.99,43.52,406700 JOF,D,20210105,8.95,9.03,8.92,8.97,125400 JP,D,20210105,1.89,1.92,1.8279,1.91,26300 JPC,D,20210105,9.4,9.43,9.38,9.41,285700 JPI,D,20210105,24.43,24.5898,24.34,24.49,37400 JPM,D,20210105,124.99,126.2995,123.77,125.65,13731200 JPM-C,D,20210105,28.31,28.42,28.275,28.37,109600 JPM-D,D,20210105,27.81,27.889,27.76,27.82,73000 JPM-G,D,20210105,25.63,25.66,25.58,25.63,58500 JPM-H,D,20210105,25.71,25.86,25.61,25.66,87500 JPM-J,D,20210105,27.38,27.6,27.38,27.48,76700 JPS,D,20210105,9.62,9.66,9.55,9.56,309500 JPT,D,20210105,23.91,24.3405,23.91,24.12,4600 JQC,D,20210105,6.3,6.39,6.3,6.34,835200 JRI,D,20210105,13.13,13.3,13.13,13.27,110700 JRO,D,20210105,8.64,8.71,8.64,8.69,94000 JRS,D,20210105,8.18,8.24,8.1,8.18,146800 JSD,D,20210105,13.27,13.4,13.23,13.4,19400 JT,D,20210105,2.8,2.98,2.75,2.94,198400 JTA,D,20210105,9.24,9.4199,9.22,9.39,28900 JTD,D,20210105,14,14.08,13.92,14.08,51400 JW.A,D,20210105,45.45,47.62,45.45,47.47,372700 JW.B,D,20210105,46.71,46.71,46.7,46.7,500 JWN,D,20210105,30.28,31.66,30.2,31.48,3570800 JWS,D,20210105,13.52,14.46,13.48,14.19,1834200 JWS.U,D,20210105,14.23,15.5,14.23,15.235,9100 JWS.W,D,20210105,2.77,3.09,2.77,3.03,276200 K,D,20210105,61.49,61.97,61.26,61.8,1630000 KAI,D,20210105,137.28,144.55,137.28,142.26,29800 KAMN,D,20210105,55.26,57.125,55.26,56.69,111000 KAR,D,20210105,18.45,18.97,18.45,18.83,850000 KB,D,20210105,39.86,40.17,39.8,39.93,83600 KBH,D,20210105,33,33.45,32.4,32.49,2346500 KBR,D,20210105,29.88,30.45,29.87,30.14,1492100 KEN,D,20210105,29.58,29.58,28.24,28.24,2100 KEP,D,20210105,12.29,12.37,12.26,12.3,68500 KEX,D,20210105,51.91,54.12,51.74,53.48,339100 KEY,D,20210105,16.31,16.76,16.19,16.55,5927600 KEY-I,D,20210105,28.85,29.2473,28.64,29.19,61500 KEY-J,D,20210105,27.47,27.52,27.29,27.52,15800 KEY-K,D,20210105,27.5,27.73,27.4,27.73,29000 KEYS,D,20210105,131.5,134,131.2,133.84,1171200 KF,D,20210105,41.61,42.1,41.61,42.1,11200 KFS,D,20210105,4.66,4.69,4.5,4.61,22400 KFY,D,20210105,42.4,43.48,42.4,43.32,234000 KGC,D,20210105,8.09,8.11,7.79,7.89,14015100 KIM,D,20210105,14.36,14.62,14.275,14.41,3135700 KIM-L,D,20210105,26.15,26.29,26.032,26.29,33700 KIM-M,D,20210105,26.61,26.61,26.4792,26.553,27200 KIO,D,20210105,14.44,14.49,14.38,14.45,130200 KKR,D,20210105,39.69,39.99,39.145,39.27,1970900 KKR-A,D,20210105,26.48,26.6,26.425,26.55,8500 KKR-B,D,20210105,27.16,27.16,26.91,26.95,1900 KKR-C,D,20210105,58.9,59.33,58,58.96,500400 KL,D,20210105,45.04,45.18,43.28,43.77,2408400 KMB,D,20210105,133.69,133.74,131.42,133.54,2246200 KMF,D,20210105,5.76,6.03,5.76,5.99,196700 KMI,D,20210105,13.68,14.13,13.65,13.9,18692900 KMPR,D,20210105,76.05,78.3,75.76,77.44,168100 KMT,D,20210105,35.53,37.78,35.36,37.25,651900 KMX,D,20210105,93.24,94.31,92.36,94.2,1532400 KN,D,20210105,18.15,18.63,18.15,18.39,662000 KNL,D,20210105,13.81,14.58,13.81,14.4,353100 KNOP,D,20210105,14.94,15.5476,14.94,15.11,93400 KNX,D,20210105,41,41.85,41,41.7,1266800 KO,D,20210105,52.33,52.62,52.03,52.18,20323800 KODK,D,20210105,8.11,8.345,8.06,8.26,2679300 KOF,D,20210105,45.68,46.5,45.45,46.02,83200 KOP,D,20210105,29.51,30.89,29.51,30.5,140500 KOS,D,20210105,2.36,2.86,2.36,2.71,14735300 KR,D,20210105,32.01,32.28,31.7299,31.9,9001400 KRA,D,20210105,28.83,31.9115,28.83,30.95,343200 KRC,D,20210105,55.32,56.3,55.24,55.81,1246700 KREF,D,20210105,17.38,17.69,17.38,17.41,161400 KRG,D,20210105,14.39,14.81,14.39,14.6,353000 KRO,D,20210105,14.77,15.4,14.77,15.23,153400 KRP,D,20210105,8.7,9.15,8.57,8.92,211300 KSM,D,20210105,11.37,11.4,11.34,11.39,15900 KSS,D,20210105,38.75,39.83,38.65,39.49,3738600 KSU,D,20210105,200.03,205.095,200,204.05,662600 KSU.P,D,20210105,34,34.095,32.43,32.93,300 KT,D,20210105,11,11.01,10.875,10.9,1020700 KTB,D,20210105,38.83,40.34,38.61,40.14,299000 KTF,D,20210105,11.61,11.65,11.6,11.62,33000 KTH,D,20210105,33.9,33.9,33.75,33.75,300 KTN,D,20210105,32.41,32.6679,32.41,32.6679,500 KW,D,20210105,17.5,17.92,17.5,17.78,352900 KWA.U,D,20210105,10.61,10.65,10.54,10.5567,41300 KWR,D,20210105,246.53,258.065,246.53,256.28,61400 KYN,D,20210105,5.86,6.3198,5.86,6.18,1977600 L,D,20210105,44.55,45.29,44.5,44.72,927900 LAC,D,20210105,13.49,15.01,13.49,14.64,7636500 LAD,D,20210105,286.08,296.3,285.85,294.78,197200 LADR,D,20210105,9.41,9.62,9.29,9.49,836500 LAIX,D,20210105,1.43,1.4919,1.43,1.48,79300 LAZ,D,20210105,41.61,42.35,41.61,41.96,551700 LB,D,20210105,39.59,40.725,39.31,40.43,4653700 LBRT,D,20210105,10.76,12.06,10.55,12.02,1399700 LC,D,20210105,9.54,9.9001,9.4001,9.59,1715000 LCI,D,20210105,6.66,6.82,6.5,6.55,249900 LCII,D,20210105,128,132.3,127.78,131.64,111000 LDL,D,20210105,29.43,31.39,29.43,30.55,122000 LDOS,D,20210105,102.5,103.27,101.11,102.49,698000 LDP,D,20210105,26.37,26.41,26.23,26.35,27300 LEA,D,20210105,156.09,160.475,156.09,160.17,368900 LEA.U,D,20210105,14.78,14.78,13.82,13.95,33600 LEA.W,D,20210105,4.12,4.25,3.79,3.84,15600 LEAF,D,20210105,4.53,4.79,4.46,4.68,345900 LEAP,D,20210105,13.26,13.8996,12.91,13.44,71700 LEE,D,20210105,1.25,1.39,1.25,1.39,247600 LEG,D,20210105,43.01,43.9187,42.56,42.94,1104600 LEJU,D,20210105,2.29,2.42,2.29,2.4,71600 LEN,D,20210105,73.53,74.59,72.86,73.71,2519400 LEN.B,D,20210105,59.44,59.7637,58.51,59.14,139500 LEO,D,20210105,8.42,8.47,8.42,8.45,77200 LEVI,D,20210105,19.62,20.13,19.62,19.97,911100 LFC,D,20210105,10.89,10.96,10.84,10.94,238300 LFT,D,20210105,3.07,3.33,3.0515,3.3,52800 LGF.A,D,20210105,11.54,11.9,11.16,11.18,1159700 LGF.B,D,20210105,10.48,10.85,10.21,10.23,641100 LGI,D,20210105,17.67,18.2154,17.52,18.09,44800 LGV.U,D,20210105,21.1,21.46,20.28,20.77,5900 LGV.W,D,20210105,6.04,6.04,5.53,5.7,187900 LGVW,D,20210105,18.41,19,18.15,18.75,1515200 LH,D,20210105,205.99,210.12,205.33,208.78,639200 LHX,D,20210105,181.19,183.26,179.57,182.35,1315900 LII,D,20210105,268.5,271.85,267.32,268.26,254200 LIN,D,20210105,257.56,263.24,257.56,262.87,1620000 LINX,D,20210105,7.01,7.13,7.01,7.11,7500 LITB,D,20210105,2.36,2.465,2.36,2.42,135600 LL,D,20210105,29.73,31.17,29.73,30.79,290000 LLY,D,20210105,165.19,166.66,163.2,166.32,2322700 LMND,D,20210105,114.69,124.17,114.5,122,2566300 LMT,D,20210105,344.64,351.19,343.3,348.79,1479000 LNC,D,20210105,48.84,49.85,48.69,49.11,1207900 LND,D,20210105,4.77,4.94,4.74,4.9337,15400 LNF.U,D,20210105,10.49,10.5,10.43,10.49,115300 LNN,D,20210105,127.47,132.44,127.47,130.05,55800 LOK.U,D,20210105,11,11,10.79,10.8,60900 LOMA,D,20210105,5.72,6.0001,5.67,5.68,405400 LOW,D,20210105,159.44,162.08,159.1249,160.92,3911900 LPG,D,20210105,13.25,13.4599,12.91,12.95,648900 LPI,D,20210105,20.5,24.89,20.5,23.9,975400 LPL,D,20210105,8.59,8.645,8.56,8.64,168100 LPX,D,20210105,36.65,38.16,36.65,37.83,1289300 LRN,D,20210105,21.09,21.95,21.09,21.63,459300 LSI,D,20210105,115.09,116.53,114.205,114.72,557000 LSPD,D,20210105,66.27,66.87,65.1,66.49,408200 LTC,D,20210105,37.98,38.52,37.91,37.94,259000 LTHM,D,20210105,18.79,20.48,18.75,20.29,7655700 LU,D,20210105,14.15,14.36,13.955,14,3520900 LUB,D,20210105,2.76,3.02,2.76,2.9837,141600 LUMN,D,20210105,9.78,10.07,9.75,9.93,11260500 LUV,D,20210105,44.9,46.117,44.84,45.64,5204300 LVS,D,20210105,57.79,59.69,57.72,59.44,2879400 LW,D,20210105,75.83,76.085,74.72,75.39,1018800 LXFR,D,20210105,16.16,16.43,16.065,16.35,63800 LXP,D,20210105,10.18,10.285,10.12,10.13,2209100 LXP-C,D,20210105,59.33,59.33,59.33,59.33,100 LXU,D,20210105,3.28,3.85,3.28,3.7,415400 LYB,D,20210105,89.84,93.1,89.63,92.34,1888400 LYG,D,20210105,1.85,1.9,1.84,1.88,6082000 LYV,D,20210105,70.25,73.11,70.25,72,1642200 LZB,D,20210105,39.59,40.62,39.48,40.16,328400 M,D,20210105,11.19,11.6,11.16,11.39,18788000 MA,D,20210105,348.8,353,345.4371,347.42,2990600 MAA,D,20210105,122.61,123.82,122.35,122.67,630500 MAA-I,D,20210105,65.62,65.62,65.62,65.62,100 MAC,D,20210105,10.85,11.2,10.735,10.97,3288300 MAIN,D,20210105,31.34,31.89,31.34,31.72,376200 MAN,D,20210105,90.16,92.83,90.06,92.43,479100 MANU,D,20210105,16.45,16.54,16.33,16.43,86700 MAS,D,20210105,53.22,53.69,52.65,52.89,2224300 MATX,D,20210105,57.5,59.03,56.94,58.3,166800 MAV,D,20210105,11.6,11.65,11.6,11.64,39300 MAX,D,20210105,37.51,38.965,37.16,38.08,113100 MAXR,D,20210105,36.3,37.53,36.3,37.33,817200 MBI,D,20210105,6.39,6.64,6.38,6.59,307100 MBT,D,20210105,9.09,9.25,9.09,9.23,2257200 MC,D,20210105,46.86,47.225,46.22,46.24,442900 MCA,D,20210105,14.93,15.025,14.93,15.01,112500 MCB,D,20210105,36.35,36.7411,35.38,35.6,21200 MCD,D,20210105,210.18,211.95,209.62,211.48,2576000 MCI,D,20210105,13.22,13.39,13.08,13.23,15200 MCK,D,20210105,174.52,177.955,173.65,175.6,1548700 MCN,D,20210105,6.74,6.99,6.73,6.93,230100 MCO,D,20210105,291.17,294.7,282.97,284.38,832800 MCR,D,20210105,8.69,8.71,8.63,8.68,53200 MCS,D,20210105,12.68,13.05,12.6,12.93,559600 MCY,D,20210105,50.97,51.9799,50.7,51.48,292100 MD,D,20210105,23.9,24.13,23.57,23.63,1122400 MDC,D,20210105,46.16,47.14,45.58,46.12,644600 MDLA,D,20210105,31.61,32.49,31.355,32.27,821500 MDLQ,D,20210105,7.9,8.29,7.77,8.071,11900 MDLX,D,20210105,7.08,7.3855,7.06,7.25,12000 MDLY,D,20210105,7.82,8.14,7.75,7.91,200700 MDP,D,20210105,19.6,21.22,19.6,20.5,432100 MDT,D,20210105,116,117.64,115.325,116.95,3395400 MDU,D,20210105,25.69,26.1,25.47,25.85,1172900 MEC,D,20210105,12.76,14.18,12.725,13.54,11000 MED,D,20210105,191.33,200.1,191.33,199.25,95000 MEG,D,20210105,33.17,34.1,32.9,33.84,293500 MEI,D,20210105,37.59,38.32,37.59,38.06,142300 MEN,D,20210105,11.88,11.96,11.85,11.94,86600 MER-K,D,20210105,26.78,26.8,26.7,26.79,12800 MET,D,20210105,46.14,47.18,45.995,46.65,6121900 MET-A,D,20210105,25.27,25.351,25.11,25.22,81100 MET-E,D,20210105,28.05,28.13,27.95,28.01,49000 MET-F,D,20210105,26.95,27.14,26.91,27.05,39000 MFA,D,20210105,3.75,3.77,3.68,3.69,3431300 MFA-B,D,20210105,23.91,24.01,23.898,24,13500 MFA-C,D,20210105,20.83,21.078,20.8267,20.95,30500 MFC,D,20210105,17.57,17.99,17.57,17.93,1905000 MFD,D,20210105,8.4,8.62,8.3702,8.6,23600 MFG,D,20210105,2.56,2.57,2.55,2.57,272000 MFGP,D,20210105,5.6,5.74,5.58,5.74,835900 MFL,D,20210105,14.23,14.23,14.11,14.15,42000 MFM,D,20210105,6.65,6.68,6.625,6.66,49700 MFO,D,20210105,25.44,25.45,25.44,25.44,18100 MFT,D,20210105,14.35,14.48,14.35,14.46,13300 MFV,D,20210105,5.83,5.83,5.6002,5.72,22600 MG,D,20210105,7.06,7.65,6.99,7.46,175000 MGA,D,20210105,69.7,73.05,69.4,72.82,2423100 MGF,D,20210105,4.55,4.56,4.54,4.55,67100 MGM,D,20210105,29.52,30.48,29.41,30.36,10127300 MGP,D,20210105,30.51,31.31,30.51,31.14,737800 MGR,D,20210105,27.67,27.7899,27.5956,27.7,11600 MGRB,D,20210105,26.23,26.31,26.11,26.21,21800 MGU,D,20210105,20.05,20.74,20.05,20.5,27700 MGY,D,20210105,7.39,8.015,7.36,7.95,4071200 MH-A,D,20210105,10.72,10.7735,10.6369,10.6752,3400 MH-C,D,20210105,10.3,10.4301,10.3,10.43,7000 MH-D,D,20210105,10.3,10.43,10.3,10.43,1500 MHD,D,20210105,16.26,16.26,16.16,16.21,14500 MHE,D,20210105,13.39,13.45,13.37,13.45,1100 MHF,D,20210105,7.53,7.53,7.46,7.49,28900 MHI,D,20210105,12.44,12.49,12.38,12.48,22000 MHK,D,20210105,136.2,140.27,135.81,138.59,580000 MHLA,D,20210105,20.85,21.17,20.709,21.17,10200 MHN,D,20210105,14.11,14.15,14.0627,14.14,48700 MHNC,D,20210105,21.98,22.19,21.84,22.19,8800 MHO,D,20210105,43.4,44.645,43.01,43.39,317200 MIC,D,20210105,37.74,39.1999,37.61,38.56,1126900 MIE,D,20210105,2.29,2.444,2.29,2.38,301700 MIN,D,20210105,3.78,3.78,3.75,3.75,623900 MIT-A,D,20210105,20.1,20.1,19.9,19.9,4900 MIT-B,D,20210105,19.8,19.845,19.75,19.75,1100 MIT-C,D,20210105,19.43,19.5,19.15,19.15,3500 MITT,D,20210105,2.82,2.88,2.781,2.81,1091800 MIXT,D,20210105,12.5,12.79,12.09,12.65,26700 MIY,D,20210105,14.59,14.63,14.54,14.63,23700 MKC,D,20210105,93.8,94.49,92.33,94.23,825100 MKC.V,D,20210105,92.72,94.61,92.72,94.61,1100 MKL,D,20210105,1015.25,1023.82,1000.21,1018.06,48900 MLI,D,20210105,34.85,36.28,34.845,35.89,226200 MLM,D,20210105,277.54,283.39,274.64,280.87,730700 MLP,D,20210105,11.06,11.7,11.06,11.52,18800 MLR,D,20210105,37.38,38.41,37.22,37.44,46900 MMC,D,20210105,113.93,114,112.11,112.72,1137800 MMD,D,20210105,21.77,21.835,21.64,21.69,23700 MMI,D,20210105,36.06,36.88,35.83,36.64,137100 MMM,D,20210105,172.01,173.25,170.65,171.58,2295200 MMP,D,20210105,41.78,44.29,41.74,42.96,1525900 MMS,D,20210105,73.37,75,73.126,74.52,606700 MMT,D,20210105,6.13,6.15,6.075,6.12,114700 MMU,D,20210105,12.8,12.83,12.77,12.78,62200 MN,D,20210105,6.52,6.55,6.02,6.0965,153000 MNP,D,20210105,14.97,15.02,14.92,15,7100 MNR,D,20210105,16.75,16.9,16.58,16.61,527900 MNR-C,D,20210105,25.06,25.09,25.02,25.08,68100 MNRL,D,20210105,11.32,11.95,11.31,11.76,704200 MNSO,D,20210105,25.84,26.88,25.42,26.74,547400 MO,D,20210105,40.85,41.22,40.7,40.76,6375700 MOD,D,20210105,12.13,12.75,12.13,12.66,356000 MODN,D,20210105,35,35.52,34.79,35.24,223300 MOG.A,D,20210105,77.24,80.5,77.22,79.08,95200 MOG.B,D,20210105,77.01,77.01,77.01,77.01,100 MOGU,D,20210105,2.13,2.13,2.01,2.04,307200 MOH,D,20210105,215.71,219.99,215.23,215.95,211500 MOS,D,20210105,23.8,24.605,23.74,24.55,5992500 MOT.U,D,20210105,10.42,10.54,10.41,10.45,35500 MOV,D,20210105,16.95,17.5,16.72,17.21,166000 MP,D,20210105,28.65,30.74,28.5,29.31,3178200 MP.W,D,20210105,13.1,14.55,13.1,13.45,56300 MPA,D,20210105,14.67,14.82,14.67,14.8,38400 MPC,D,20210105,41.01,43.32,40.94,42.09,5869000 MPL.W,D,20210105,1.48,1.5,1.3902,1.4102,109300 MPLN,D,20210105,7.94,7.975,7.765,7.86,1383100 MPLX,D,20210105,22.13,23.35,22.12,22.86,2421800 MPV,D,20210105,11.96,12.16,11.8,12.03,9700 MPW,D,20210105,20.85,21.12,20.85,20.88,3451400 MPX,D,20210105,14.48,15.37,14.48,14.81,25700 MQT,D,20210105,13.95,14.13,13.87,14.04,31600 MQY,D,20210105,16.48,16.59,16.46,16.54,55600 MRC,D,20210105,6.49,7.025,6.46,6.95,360600 MRK,D,20210105,80.67,81.395,79.91,81.1,10454600 MRO,D,20210105,6.91,7.82,6.91,7.45,53060700 MS,D,20210105,68.16,70.08,68.08,69.49,11120300 MS-A,D,20210105,24.82,24.95,24.76,24.79,77600 MS-E,D,20210105,29.24,29.3,29.09,29.3,34200 MS-F,D,20210105,28.29,28.4,28.2,28.35,26000 MS-I,D,20210105,28.48,28.59,28.375,28.48,32500 MS-K,D,20210105,28.56,28.74,28.56,28.69,100900 MS-L,D,20210105,26.39,26.4975,26.3253,26.41,45600 MSA,D,20210105,146.9,149.28,146.61,148.79,109300 MSB,D,20210105,27.21,29.07,27.21,28.75,27200 MSC,D,20210105,14,14,12.0101,12.86,55800 MSCI,D,20210105,436.84,440.09,426.4472,431.37,319400 MSD,D,20210105,9.18,9.18,9.08,9.13,22400 MSGE,D,20210105,99,102.89,97.7901,98.05,426700 MSGN,D,20210105,13.79,14.33,13.79,14.26,560000 MSGS,D,20210105,178.38,183.28,178.36,181.85,133600 MSI,D,20210105,167.88,168.69,165.73,166.61,779000 MSM,D,20210105,81.68,83.53,81.56,82.32,736600 MSP,D,20210105,25.14,25.73,24.945,25.2,294100 MT,D,20210105,23.91,24.775,23.89,24.62,3461600 MTB,D,20210105,126.24,129.4,125.5,128.49,767800 MTCN,D,20210105,57.55,59.02,57.23,58.81,5600 MTD,D,20210105,1154.77,1190.48,1154.77,1176.35,122100 MTDR,D,20210105,12.76,15.1115,12.76,14.26,4845900 MTG,D,20210105,12,12.375,12,12.28,3753300 MTH,D,20210105,81.5,81.85,79.5,80.28,720300 MTL,D,20210105,2.03,2.09,2.03,2.07,397100 MTL.P,D,20210105,0.4889,0.497,0.48,0.4904,171800 MTN,D,20210105,268.58,272.76,267.2,271.89,230700 MTOR,D,20210105,27.42,28.1,27.42,27.79,262000 MTR,D,20210105,4.11,4.82,4.11,4.58,259300 MTRN,D,20210105,62.87,65.9,62.84,65.29,79300 MTT,D,20210105,20.8,20.92,20.79,20.82,20100 MTW,D,20210105,12.65,13.32,12.65,13.08,255000 MTX,D,20210105,61.95,64.825,61.95,64.28,117600 MTZ,D,20210105,67.69,69.85,67.4,69.25,675900 MUA,D,20210105,14.76,14.99,14.67,14.99,36200 MUC,D,20210105,14.96,15,14.935,14.97,30700 MUE,D,20210105,13.54,13.69,13.48,13.53,24800 MUFG,D,20210105,4.41,4.44,4.39,4.41,804700 MUH,D,20210105,15.05,15.11,15,15.07,12700 MUI,D,20210105,14.89,14.94,14.79,14.85,49300 MUJ,D,20210105,14.38,14.4,14.31,14.38,62900 MUR,D,20210105,12.82,13.9,12.765,13.6,4784500 MUS,D,20210105,13.28,13.28,13.1,13.24,37700 MUSA,D,20210105,128.08,130.025,127.14,127.14,209900 MUX,D,20210105,1.05,1.0641,1.02,1.05,4232300 MVF,D,20210105,9.11,9.18,9.104,9.12,51800 MVO,D,20210105,3.19,3.49,3.17,3.4301,143100 MVT,D,20210105,15.04,15.09,14.8965,15.09,15700 MWA,D,20210105,12.13,12.335,12.13,12.23,711000 MX,D,20210105,13.43,13.775,13.36,13.69,318900 MXE,D,20210105,9.86,9.88,9.855,9.88,600 MXF,D,20210105,13.85,13.904,13.77,13.81,11100 MXL,D,20210105,35.78,37.27,35.78,36.67,461400 MYC,D,20210105,14.79,14.79,14.72,14.78,26100 MYD,D,20210105,14.19,14.31,14.19,14.26,53900 MYE,D,20210105,20.62,21.47,20.62,21.16,285400 MYF,D,20210105,13.87,13.95,13.87,13.95,16200 MYI,D,20210105,14.37,14.39,14.29,14.32,95000 MYJ,D,20210105,14.34,14.4,14.25,14.32,62500 MYN,D,20210105,13.25,13.38,13.25,13.37,56900 MYOV,D,20210105,25.01,25.22,23.62,24.07,1142900 MZA,D,20210105,15.01,15.1,14.88,14.88,15600 NAC,D,20210105,15.17,15.19,15.08,15.14,172800 NAD,D,20210105,15.25,15.3,15.22,15.25,374400 NAN,D,20210105,14.2,14.3,14.18,14.3,24600 NAT,D,20210105,3.09,3.1491,3.03,3.05,2726900 NAV,D,20210105,44.12,44.16,43.95,43.95,914300 NAZ,D,20210105,15.74,15.8,15.61,15.61,4000 NBB,D,20210105,23.54,23.84,23.4605,23.83,63600 NBHC,D,20210105,32.73,33.34,32.72,32.9,111400 NBR,D,20210105,61.41,69.69,61.41,68.95,399600 NBR-A,D,20210105,9.68,10.5487,9.59,10.47,77700 NC,D,20210105,24.89,26.64,24.89,26.11,19300 NCA,D,20210105,10.69,10.69,10.46,10.55,40600 NCB,D,20210105,15.4,15.46,15.4,15.43,4100 NCLH,D,20210105,23.41,24.67,23.3603,24.24,16639000 NCR,D,20210105,36.25,37.52,36.19,37.22,1224800 NCV,D,20210105,5.7,5.77,5.67,5.73,1651300 NCV-A,D,20210105,26.45,26.5981,26.45,26.53,2200 NCZ,D,20210105,5.04,5.1,5.04,5.07,1107000 NCZ-A,D,20210105,26.27,26.32,26.22,26.2201,1100 NDMO,D,20210105,15.69,16,15.57,15.57,106300 NDP,D,20210105,13.39,14.2074,13.39,13.93,23200 NEA,D,20210105,15.01,15.09,15.01,15.05,463800 NEE,D,20210105,74.51,75.18,74.06,74.77,7339800 NEE-K,D,20210105,26.09,26.18,26.06,26.14,29400 NEE-N,D,20210105,28.36,28.42,28.21,28.28,65600 NEE-O,D,20210105,57.67,57.69,57.13,57.65,17500 NEE-P,D,20210105,49.39,49.615,49.17,49.6,126700 NEE-Q,D,20210105,50.07,50.2099,49.76,50.09,294000 NEM,D,20210105,63.72,63.73,62.349,63.43,5602300 NEP,D,20210105,67.28,70.63,67.225,70.17,1351200 NET,D,20210105,73.13,75.9,73.0101,75.14,2864400 NEU,D,20210105,405.54,415.41,405.54,411.92,29200 NEV,D,20210105,16.45,16.62,16.4,16.49,68900 NEW,D,20210105,6.1,6.18,5.91,6.16,376900 NEWR,D,20210105,62.99,63.3,61.89,63.16,635700 NEX,D,20210105,3.56,4.135,3.56,4,1931100 NEXA,D,20210105,9.83,10.13,9.19,9.37,68000 NFG,D,20210105,41.55,42.71,41.2536,42.19,628400 NFH,D,20210105,8.86,8.94,8.67,8.84,36800 NFH.W,D,20210105,2.14,2.14,2.1,2.1,25100 NFJ,D,20210105,13.16,13.38,13.16,13.36,592900 NGA,D,20210105,21.25,22.36,19.72,20.45,5257900 NGA.U,D,20210105,24.52,25.67,22.62,22.62,15200 NGA.W,D,20210105,7.18,7.19,6.35,6.8,1118500 NGG,D,20210105,59.05,59.4599,58.86,59.35,254600 NGL,D,20210105,2.45,2.64,2.45,2.54,1221100 NGL-B,D,20210105,11.73,12.75,11.7198,12.44,43000 NGL-C,D,20210105,12.86,13.5,12.61,13.262,9900 NGS,D,20210105,9.54,9.975,9.51,9.94,23300 NGVC,D,20210105,14.19,14.55,14.14,14.2,154900 NGVT,D,20210105,72.58,76.125,72.58,75.48,266600 NHA,D,20210105,9.85,9.85,9.8293,9.83,6900 NHF,D,20210105,10.63,10.89,10.61,10.85,351700 NHI,D,20210105,66.84,68.0028,66.67,67.33,267800 NI,D,20210105,22.58,22.69,22.32,22.52,2731200 NI-B,D,20210105,28.49,28.52,28.26,28.44,11400 NID,D,20210105,13.81,13.99,13.81,13.98,59200 NIE,D,20210105,27.98,28.16,27.83,28.02,74000 NIM,D,20210105,10.52,10.6,10.52,10.58,9700 NINE,D,20210105,2.7,3,2.6905,2.84,216100 NIO,D,20210105,51.97,53.75,50.4,53.2,147474700 NIQ,D,20210105,14.6,14.7198,14.6,14.68,28300 NJR,D,20210105,34.66,34.82,33.32,33.67,717000 NJV,D,20210105,14.02,14.0359,14.02,14.0359,600 NKE,D,20210105,138.6,141.66,138.6,141.23,4163100 NKG,D,20210105,12.97,12.98,12.9381,12.95,2300 NKX,D,20210105,15.76,15.79,15.67,15.79,34100 NL,D,20210105,4.5,4.73,4.5,4.64,35500 NLS,D,20210105,18.66,19.29,18.55,19.2,1217400 NLSN,D,20210105,20.26,20.61,20.205,20.58,8098500 NLY,D,20210105,8.24,8.32,8.18,8.2,13863600 NLY-F,D,20210105,25.08,25.25,25.08,25.18,57900 NLY-G,D,20210105,24.45,24.72,24.45,24.6157,177400 NLY-I,D,20210105,25.4,25.64,25.4,25.64,21400 NM,D,20210105,2.21,2.55,2.21,2.54,90000 NM-H,D,20210105,5.01,5.22,5,5.22,2800 NMCO,D,20210105,12.95,13.08,12.95,13.08,181300 NMI,D,20210105,11.36,11.36,11.293,11.3455,6900 NMK-B,D,20210105,101.0894,101.0894,99.74,99.74,200 NMK-C,D,20210105,103.43,104,103.43,104,2600 NMM,D,20210105,10.73,10.9499,10.5,10.71,156000 NMR,D,20210105,5.42,5.52,5.4,5.51,167400 NMS,D,20210105,14.78,14.78,14.64,14.64,1900 NMT,D,20210105,14.86,14.95,14.74,14.8,11900 NMY,D,20210105,14.11,14.17,14.03,14.07,23700 NMZ,D,20210105,14.2,14.2467,14.18,14.19,126300 NNA,D,20210105,3.27,3.39,3.2674,3.37,317500 NNI,D,20210105,69.68,71.62,69.68,70.58,56300 NNN,D,20210105,39.55,39.94,39.025,39.1,1393400 NNN-F,D,20210105,25.58,25.78,25.58,25.78,344400 NNY,D,20210105,9.96,10.06,9.96,10.05,18000 NOA,D,20210105,10.14,10.59,10.12,10.49,81700 NOAH,D,20210105,46.74,49.3,46.49,48.95,404200 NOC,D,20210105,295.25,298.49,294,296.59,939800 NOK,D,20210105,3.99,4.06,3.95,4.04,38446200 NOM,D,20210105,13.96,14,13.96,13.985,5200 NOMD,D,20210105,25.38,25.85,25.29,25.58,691800 NOV,D,20210105,14.09,15.025,13.96,14.66,8677600 NOVA,D,20210105,45.59,46.9,44.65,46.23,1980400 NOW,D,20210105,526.04,533.33,524.8,531.97,1544200 NP,D,20210105,54.13,57.27,54.13,56.74,78700 NPK,D,20210105,88.13,88.74,86.85,88.3,15800 NPN,D,20210105,14.3,14.3,14.12,14.16,3300 NPO,D,20210105,73.36,76.17,73.36,75.1,76100 NPTN,D,20210105,8.92,9.13,8.87,8.95,532000 NPV,D,20210105,15.9264,15.9598,15.78,15.8321,37100 NQP,D,20210105,14.36,14.4391,14.35,14.35,35100 NR,D,20210105,2,2.23,2,2.09,1021500 NRE-A,D,20210105,25.93,26.5,25.92,26.45,3400 NREF,D,20210105,17.34,17.4895,16.7931,16.93,15500 NRG,D,20210105,35.9,37.14,35.73,36.81,2240000 NRGX,D,20210105,8.09,8.71,8.08,8.63,719300 NRK,D,20210105,13.46,13.55,13.46,13.5,189000 NRP,D,20210105,14.31,14.53,14.29,14.53,2700 NRT,D,20210105,2.95,3.06,2.95,2.96,44700 NRUC,D,20210105,28.19,28.32,27.78,28,20600 NRZ,D,20210105,9.5,9.64,9.44,9.45,3938400 NRZ-A,D,20210105,24.5,24.5,24.1721,24.42,7300 NRZ-B,D,20210105,23.49,23.56,23.28,23.39,60400 NRZ-C,D,20210105,21.24,21.4,21.2,21.4,76900 NS,D,20210105,14.35,15.19,14.34,14.64,684500 NS-A,D,20210105,19.6,20.25,19.6,19.89,58100 NS-B,D,20210105,17.65,18.2099,17.65,18.09,32800 NS-C,D,20210105,20.61,21.29,20.61,21.05,14700 NSA,D,20210105,34.44,34.68,33.79,34.14,584400 NSA-A,D,20210105,26.18,26.73,26.18,26.73,7900 NSC,D,20210105,233,237.5823,232.83,235.71,1368400 NSC.W,D,20210105,0.9,0.98,0.9,0.96,27800 NSCO,D,20210105,7.16,7.36,7.16,7.25,138500 NSH,D,20210105,10.05,10.1,10.05,10.1,206400 NSH.U,D,20210105,10.75,10.75,10.7,10.7,6300 NSH.W,D,20210105,1.39,1.45,1.39,1.4301,14900 NSL,D,20210105,5.17,5.22,5.16,5.21,58300 NSP,D,20210105,78.84,81.11,78.84,80.36,175900 NSS,D,20210105,21.43,21.9521,21.4,21.8,62600 NTB,D,20210105,31.29,32.18,31.1,31.69,166500 NTCO,D,20210105,19.18,19.62,19.06,19.47,298900 NTEST.I,D,20210105,25.08,25.08,25.08,25.08,2000 NTG,D,20210105,20.73,22.115,20.73,21.56,53600 NTP,D,20210105,5.5,5.8,5.5,5.69,75300 NTR,D,20210105,49.53,50.58,49.31,50.13,2875800 NTST,D,20210105,18.92,18.99,18.35,18.4,154900 NTZ,D,20210105,11.3,12.16,11.3,12.08,10200 NUE,D,20210105,52.52,54.53,52.47,54.07,2223600 NUM,D,20210105,14.67,14.691,14.65,14.67,10800 NUO,D,20210105,15.59,15.69,15.59,15.675,15400 NUS,D,20210105,55.01,57.63,55,57.07,358500 NUV,D,20210105,11.1,11.17,11.05,11.08,177900 NUW,D,20210105,16.45,16.45,16.36,16.42,19200 NVG,D,20210105,16.61,16.75,16.59,16.74,231900 NVGS,D,20210105,10.55,10.79,10.3,10.48,129900 NVO,D,20210105,70.82,70.91,69.74,70.77,875400 NVR,D,20210105,4026,4049.99,3965,4008.91,26700 NVRO,D,20210105,172.76,175.01,170.03,170.82,808100 NVS,D,20210105,94.59,94.8853,93.71,94.61,1581200 NVST,D,20210105,32.36,34.21,32.14,33.81,750800 NVT,D,20210105,22.53,23.58,22.3901,23.29,1442400 NVTA,D,20210105,43.2,46.33,42.37,46.22,3507000 NWG,D,20210105,4.19,4.27,4.18,4.26,1228000 NWHM,D,20210105,4.77,4.8699,4.59,4.61,152400 NWN,D,20210105,45.72,45.78,43.75,43.96,374200 NX,D,20210105,22.03,22.79,22.03,22.6,126700 NXC,D,20210105,16.17,16.27,16.07,16.07,2300 NXJ,D,20210105,14.33,14.38,14.29,14.32,60800 NXN,D,20210105,13.94,14.285,13.93,14.09,17600 NXP,D,20210105,18.07,18.1655,17.74,17.95,18400 NXQ,D,20210105,15.8,15.83,15.73,15.73,36800 NXR,D,20210105,17.46,17.63,17.21,17.22,15300 NXRT,D,20210105,41.33,42.34,41.26,41.37,136000 NYC,D,20210105,8.37,8.3999,8.1,8.3,10300 NYC-A,D,20210105,28.16,28.92,27.84,28.85,14000 NYC-U,D,20210105,46.5,46.6,46.4,46.505,10200 NYCB,D,20210105,10.5,10.695,10.495,10.61,2147300 NYT,D,20210105,49.16,49.81,47.84,48.09,1554400 NYV,D,20210105,14.79,14.85,14.78,14.8,9300 NZF,D,20210105,15.99,16.03,15.92,15.99,155200 O,D,20210105,60,60.75,59.94,60.16,2714800 OAC,D,20210105,15.05,15.9,15.05,15.34,661300 OAC.U,D,20210105,16.98,16.98,16.1,16.6994,8200 OAC.W,D,20210105,3.86,3.96,3.75,3.8,121400 OAC.Z,D,20210105,2.04,2.2,1.95,1.95,7500 OACB,D,20210105,10.55,10.55,10.34,10.46,22600 OAK-A,D,20210105,27.19,27.4,27.19,27.32,3100 OAK-B,D,20210105,27.42,27.77,27.42,27.6,5400 OC,D,20210105,73.39,75.32,73.39,75.18,1017700 OCA.U,D,20210105,10.41,10.41,10.31,10.35,30300 OCFT,D,20210105,20,21.075,20,20.61,472700 OCN,D,20210105,28.09,29.85,28.09,29.5,60100 ODC,D,20210105,33.89,35.14,33.65,34.23,14700 OEC,D,20210105,16.55,17.16,16.43,17.02,529300 OFC,D,20210105,25.35,25.77,25.09,25.13,698700 OFG,D,20210105,17.81,18.32,17.81,18.09,204900 OFG-A,D,20210105,25.93,26.007,25.77,25.955,4800 OFG-B,D,20210105,25.52,25.52,25.52,25.52,300 OFG-D,D,20210105,26.05,26.05,25.938,26.01,700 OGE,D,20210105,31.89,32.13,31.55,31.96,1663900 OGS,D,20210105,75.88,76.2,73.78,74.88,231100 OHI,D,20210105,35.16,36.13,35.15,35.84,1520100 OI,D,20210105,11.52,12.19,11.485,12.13,1253200 OIA,D,20210105,7.9,7.94,7.9,7.93,53900 OIB.C,D,20210105,2.14,2.32,2.1225,2.32,709900 OII,D,20210105,8.25,9.43,8.25,9.15,1849800 OIS,D,20210105,5.29,5.92,5.29,5.64,1837800 OKE,D,20210105,37.85,40.3999,37.825,39.38,3416700 OLN,D,20210105,24.27,25.46,24.27,25.41,1222000 OLP,D,20210105,19.8,20.34,19.8,19.91,53500 OMC,D,20210105,60.66,62.55,60.66,61.88,1660700 OMF,D,20210105,47.01,48.62,47.01,48.51,593700 OMI,D,20210105,28.39,29.01,28.005,28.95,963600 ONE,D,20210105,3.65,3.75,3.64,3.66,126200 ONTO,D,20210105,47.45,49.48,47.45,48.75,216200 OOMA,D,20210105,13.75,14.339,13.74,14.19,141200 OPP,D,20210105,14.4,14.49,14.31,14.4,94300 OPP-A,D,20210105,24.93,25.09,24.92,24.979,18300 OPY,D,20210105,31.25,31.9581,31.25,31.37,97500 OR,D,20210105,13.4,13.4,12.975,13.29,1052800 ORA,D,20210105,91.7,95.19,91.4,95,521200 ORAN,D,20210105,12.16,12.25,12.14,12.2,474200 ORC,D,20210105,5.13,5.165,5.08,5.09,1206200 ORCC,D,20210105,12.39,12.66,12.35,12.58,1399700 ORCL,D,20210105,63.68,63.79,62.48,62.96,11005600 ORI,D,20210105,18.25,18.41,18.02,18.25,1404400 ORN,D,20210105,4.78,5.08,4.72,5.03,171300 OSB,D,20210105,41.97,42.86,41.54,42.38,128400 OSG,D,20210105,2.09,2.17,2.09,2.11,236800 OSH,D,20210105,56.3,57.1599,55.395,56.64,325200 OSK,D,20210105,84.86,87.23,84.86,86.64,541300 OTIS,D,20210105,65.82,66.42,64.7589,65.1,1366100 OUT,D,20210105,18.55,19.25,18.55,19.07,496500 OVV,D,20210105,15.27,17.12,15.18,16.69,5229200 OXM,D,20210105,63.02,64.78,62.57,64.68,100500 OXY,D,20210105,17.8,19.95,17.65,19.21,37293700 OXY.W,D,20210105,6.99,8.17,6.98,7.91,848800 PAC,D,20210105,108.08,109.715,108.08,109.23,46600 PAC.U,D,20210105,11.4,11.98,11.29,11.76,31300 PAC.W,D,20210105,2.26,2.33,2.1,2.23,24600 PACE,D,20210105,11.15,11.51,10.8,11.44,275200 PACK,D,20210105,14.2,14.795,13.84,14.27,353900 PAG,D,20210105,57.59,59.11,57.1,58.88,266400 PAGS,D,20210105,54.34,55.23,54.25,54.39,1648600 PAI,D,20210105,15.85,15.85,15.74,15.81,3800 PAM,D,20210105,13,13.3326,12.93,13,149200 PAN.U,D,20210105,13.09,13.99,12.96,13.99,9900 PAN.W,D,20210105,2.92,3.75,2.9,3.55,13900 PANA,D,20210105,11.3,12,11.3,11.8,776600 PANW,D,20210105,350.75,352.79,346.97,350.15,1030100 PAR,D,20210105,59.96,61.35,59.6,60.42,143600 PARR,D,20210105,13.67,14.44,13.67,14.15,287900 PAYC,D,20210105,423.48,433.52,421,426.88,474600 PB,D,20210105,68.86,69.35,68.21,68.69,464200 PBA,D,20210105,24.04,25.77,24,25.37,1475800 PBB,D,20210105,25.34,25.5099,25.25,25.48,21100 PBC,D,20210105,25.86,26.08,25.86,26.08,700 PBF,D,20210105,6.87,7.61,6.87,7.29,7737900 PBFX,D,20210105,9.44,9.78,9.35,9.59,300100 PBH,D,20210105,36.17,37.44,36.05,36.51,468400 PBI,D,20210105,6.3,6.89,6.28,6.83,2507000 PBI-B,D,20210105,22.01,22.27,22,22.24,51300 PBR,D,20210105,10.92,11.64,10.91,11.52,27312800 PBR.A,D,20210105,10.67,11.475,10.66,11.41,10859900 PBT,D,20210105,3.45,3.62,3.405,3.56,212700 PBY,D,20210105,25.39,26.3,25.3604,25.93,5800 PCF,D,20210105,8.73,8.73,8.53,8.58,59300 PCG,D,20210105,12.32,12.39,12.21,12.38,9191100 PCGU,D,20210105,119.62,122.29,119.62,122,16700 PCI,D,20210105,21.34,21.4,21.1,21.28,777000 PCK,D,20210105,9.07,9.0999,9.02,9.09,50500 PCM,D,20210105,10.82,10.99,10.82,10.9,17600 PCN,D,20210105,17.22,17.26,17.07,17.25,65300 PCP.U,D,20210105,11.85,12.14,11.85,12.14,17200 PCP.V,D,20210105,25.91,26.15,25.9055,26.15,500 PCP.W,D,20210105,2.4,2.49,2.3001,2.49,115500 PCPL,D,20210105,10.8,11,10.65,10.82,737200 PCQ,D,20210105,17.82,18.17,17.82,18.108,16600 PD,D,20210105,41.23,41.99,40.85,41.4,697100 PDA.U,D,20210105,11.45,11.45,11.26,11.29,25200 PDA.W,D,20210105,1.69,1.8,1.68,1.7598,152800 PDAC,D,20210105,10.4,10.5,10.32,10.48,165100 PDI,D,20210105,26.55,26.6,26.37,26.5,500900 PDM,D,20210105,15.43,15.6,15.17,15.18,907100 PDS,D,20210105,16.99,19.67,16.99,19.21,132200 PDT,D,20210105,13.96,14,13.74,13.76,154400 PE,D,20210105,14.36,15.555,14.3,15.16,8084600 PEAK,D,20210105,29.01,29.34,28.93,29.09,2522100 PEB,D,20210105,18.4,19.13,18.25,18.94,1012100 PEB-C,D,20210105,24.24,24.4,24.12,24.31,15300 PEB-D,D,20210105,24.1778,24.275,24.12,24.2199,33400 PEB-E,D,20210105,24.09,24.118,23.85,24.04,29100 PEB-F,D,20210105,23.6,23.73,23.5,23.71,34600 PEG,D,20210105,55.71,56.045,54.96,55.74,2882500 PEI,D,20210105,1,1.04,1,1.02,1575500 PEI-B,D,20210105,10.49,10.966,10.25,10.85,9600 PEI-C,D,20210105,10.66,11,10.38,10.99,38100 PEI-D,D,20210105,10.16,10.68,10.12,10.68,26100 PEN,D,20210105,176.4,186.64,174.785,184.28,840100 PEO,D,20210105,11.49,12.05,11.483,11.94,263800 PFD,D,20210105,17.88,18.39,17.61,18.1,50200 PFE,D,20210105,36.72,37.37,36.6,37.19,29909300 PFGC,D,20210105,46.4,47.56,46.08,47.25,729400 PFH,D,20210105,26.27,26.35,26.16,26.18,51900 PFL,D,20210105,11.42,11.48,11.41,11.45,108400 PFN,D,20210105,9.94,10.05,9.94,10.01,465000 PFO,D,20210105,12.85,12.98,12.83,12.89,16100 PFS,D,20210105,17.87,18.35,17.8401,18.12,236700 PFSI,D,20210105,61.64,62.71,60.3344,61.5,728300 PG,D,20210105,137.99,138.92,136.27,138.7,6856400 PGP,D,20210105,10.06,10.1,9.95,10.02,45300 PGR,D,20210105,97.44,97.63,95.21,96.95,2623200 PGRE,D,20210105,8.82,8.96,8.65,8.68,2081000 PGTI,D,20210105,19.81,20.51,19.81,20.32,181000 PGZ,D,20210105,12.1,12.13,11.98,12,30600 PH,D,20210105,265.32,273.71,265.32,272.02,621300 PHD,D,20210105,10.16,10.19,10.13,10.18,150300 PHG,D,20210105,55.13,55.43,54.83,55.37,475500 PHI,D,20210105,28.46,28.76,28.22,28.56,38200 PHK,D,20210105,6.09,6.14,6.07,6.12,845100 PHM,D,20210105,40.76,41.7,40.36,41.07,4652800 PHR,D,20210105,52.88,54.3,52.515,54.05,327300 PHT,D,20210105,8.8,8.92,8.779,8.91,78400 PHX,D,20210105,2.36,2.6,2.36,2.54,264200 PIA.U,D,20210105,10.6,10.6,10.58,10.6,100000 PIA.W,D,20210105,1.609,1.67,1.49,1.4901,5200 PIAI,D,20210105,10.3,10.3,10.2,10.21,20600 PII,D,20210105,95.7,98.63,95.6,98.26,637400 PIM,D,20210105,4.17,4.2,4.1601,4.19,65200 PINE,D,20210105,14.15,15.05,14.15,14.97,33400 PING,D,20210105,28.18,28.4,27.15,27.82,656100 PINS,D,20210105,67.92,69.41,67.45,68.42,6482300 PIP.U,D,20210105,10.5,10.7,10.5,10.7,46800 PIPR,D,20210105,98.97,100.89,95.11,96.64,181100 PJT,D,20210105,73.92,75.07,73.32,73.4,120100 PK,D,20210105,16.52,17.02,16.5,16.87,2766500 PKE,D,20210105,13.32,13.61,13.05,13.31,111600 PKG,D,20210105,136.56,138.27,135.256,137.15,999800 PKI,D,20210105,145.8,152.52,145,151.9,1355100 PKO,D,20210105,25.32,25.355,25.23,25.28,69100 PKX,D,20210105,65,65.81,64.82,65.49,101800 PLAN,D,20210105,70.57,71.88,69.75,70.89,1700700 PLD,D,20210105,96.15,97.24,95.91,96.19,3844300 PLNT,D,20210105,73.85,76.01,72,74.77,1491800 PLOW,D,20210105,40.99,42.03,40.84,41.67,61500 PLT,D,20210105,26.29,28.23,26.29,28.02,548900 PLTR,D,20210105,23.18,24.67,22.89,24.6,29050400 PLYM,D,20210105,14.87,15.11,14.66,14.76,213200 PM,D,20210105,82.18,83.09,81.83,82.39,5282800 PMF,D,20210105,13.85,14,13.85,13.994,51300 PML,D,20210105,14.13,14.3,14.13,14.24,49900 PMM,D,20210105,8.02,8.06,7.94,8.06,104500 PMO,D,20210105,13.78,13.87,13.74,13.81,98200 PMT,D,20210105,17.06,17.29,16.86,17,797700 PMT-A,D,20210105,24.98,25,24.8745,24.8745,9500 PMT-B,D,20210105,24.94,24.9799,24.8479,24.9,15400 PMV.U,D,20210105,10.45,10.66,10.44,10.66,25500 PMV.W,D,20210105,1.05,1.18,1.05,1.09,74300 PMVC,D,20210105,10.1,10.2,10.1,10.16,129900 PMX,D,20210105,11.84,11.88,11.8,11.87,55100 PNC,D,20210105,149.2,150.565,147.29,148.36,2907500 PNC-P,D,20210105,26.7,26.78,26.7,26.77,111000 PNF,D,20210105,11.78,11.92,11.745,11.9,24200 PNI,D,20210105,10.89,10.95,10.89,10.94,12200 PNM,D,20210105,48.52,48.52,48.155,48.2,1053200 PNR,D,20210105,51.61,52.0575,51.08,51.7,818700 PNW,D,20210105,79.09,79.32,77.33,77.73,1020300 POR,D,20210105,41.37,41.7238,40.83,41.27,507600 POST,D,20210105,99.95,101.12,99.06,99.34,344700 PPG,D,20210105,141.61,144.765,141.575,144.34,1316400 PPL,D,20210105,27.55,27.835,27.29,27.61,3981600 PPR,D,20210105,4.41,4.44,4.4,4.4,622300 PPT,D,20210105,4.63,4.65,4.63,4.64,342800 PPX,D,20210105,26.22,26.39,26.22,26.31,9200 PQG,D,20210105,13.88,14.53,13.88,14.37,279600 PRA,D,20210105,18.11,18.5,17.81,18.1,256200 PRE-G,D,20210105,25.57,25.59,25.53,25.58,8400 PRE-H,D,20210105,25.72,25.72,25.66,25.7,12800 PRE-I,D,20210105,25.54,25.56,25.52,25.55,30600 PRG,D,20210105,52.31,52.69,51.49,52.46,588500 PRGO,D,20210105,44.77,44.8,43.97,44.27,833400 PRI,D,20210105,129.26,132.59,129.26,131.45,110500 PRI-A,D,20210105,23.34,23.39,23.25,23.39,3800 PRI-B,D,20210105,23.8,24.1,23.8,24.1,600 PRI-C,D,20210105,24.6,24.6,24.28,24.32,3000 PRI-D,D,20210105,24.12,24.41,24.11,24.4,4500 PRI-E,D,20210105,23.44,23.463,23.26,23.29,2900 PRI-F,D,20210105,23.74,23.74,23.3,23.31,2700 PRLB,D,20210105,149.84,156.42,149.84,155.39,256300 PRMW,D,20210105,16.2,16.36,15.75,15.96,2582100 PRO,D,20210105,49.02,50.47,48.37,49.89,343800 PROS,D,20210105,12.82,12.94,12.41,12.51,23600 PRP.U,D,20210105,10.6,10.7,10.54,10.65,292800 PRP.W,D,20210105,1.6,1.74,1.45,1.67,68700 PRPB,D,20210105,10.25,10.35,10.12,10.25,484000 PRS,D,20210105,28.19,28.26,28.11,28.13,46800 PRSP,D,20210105,23.51,23.87,23.07,23.57,750000 PRT,D,20210105,2.55,2.94,2.55,2.9,75100 PRTY,D,20210105,6.15,6.73,6.13,6.58,3168700 PRU,D,20210105,76.28,77.96,76.04,77.14,1578400 PSA,D,20210105,219.33,221.61,216.15,217.37,1094700 PSA-B,D,20210105,25.07,25.13,25.07,25.12,15100 PSA-C,D,20210105,25.95,25.95,25.8,25.81,10900 PSA-D,D,20210105,25.96,26.035,25.88,25.91,10700 PSA-E,D,20210105,25.94,26.04,25.9,25.98,26700 PSA-F,D,20210105,26.54,26.69,26.54,26.67,13200 PSA-G,D,20210105,27.14,27.14,27.04,27.12,7300 PSA-H,D,20210105,28.56,28.7,28.55,28.6,55700 PSA-I,D,20210105,27.37,27.5199,27.35,27.4,30200 PSA-J,D,20210105,27.5,27.51,27.425,27.485,13600 PSA-K,D,20210105,28.05,28.16,27.97,28,6100 PSA-L,D,20210105,27,27.074,26.95,27.05,61400 PSA-M,D,20210105,26.98,26.99,26.88,26.94,18000 PSA-N,D,20210105,25.69,25.69,25.5499,25.62,60900 PSA-O,D,20210105,25.5733,25.5999,25.49,25.5899,76600 PSB,D,20210105,129.65,131.73,129.39,129.77,131900 PSB-W,D,20210105,26.03,26.0307,25.9182,25.975,9600 PSB-X,D,20210105,26.03,26.199,26.03,26.1,12500 PSB-Y,D,20210105,26,26.095,25.95,26.09,199500 PSB-Z,D,20210105,27.28,27.28,27.04,27.14,26300 PSF,D,20210105,27.75,27.861,27.31,27.39,25800 PSN,D,20210105,34.79,35.41,34.44,35.2,423700 PSO,D,20210105,8.98,9.16,8.98,9.14,183300 PST.W,D,20210105,9.3,9.43,9.15,9.3,94600 PSTG,D,20210105,22.85,23.45,22.78,23.36,3412800 PSTH,D,20210105,26.69,26.865,26.33,26.58,2323100 PSTL,D,20210105,16.78,16.85,16.51,16.68,29100 PSX,D,20210105,70,73.78,70,71.75,3907000 PSXP,D,20210105,26.27,27.9,26.17,26.99,835900 PTA,D,20210105,25.42,25.84,25.37,25.54,93800 PTR,D,20210105,30.74,31.45,30.74,31.08,193400 PTY,D,20210105,17.9,18.01,17.83,17.99,391000 PUK,D,20210105,37.59,38,37.4,37.86,163300 PUK-A,D,20210105,28.53,28.62,28.5,28.57,17400 PUK.P,D,20210105,28.45,28.52,28.32,28.39,18700 PUMP,D,20210105,7.6,8.39,7.58,8.07,1617100 PVG,D,20210105,12.44,12.46,11.99,12.07,1159100 PVH,D,20210105,95.36,97.88,95.36,96.62,1089400 PVL,D,20210105,0.78,0.8,0.76,0.79,226100 PWR,D,20210105,68.25,70.02,68.15,69.57,1929300 PXD,D,20210105,115.17,124.5,114.98,121.35,3046100 PYN,D,20210105,8.93,9,8.88,8.94,16000 PYS,D,20210105,19.9201,19.955,19.8992,19.955,2500 PZC,D,20210105,10.28,10.34,10.28,10.31,22400 PZN,D,20210105,7.36,7.57,7.18,7.44,132900 QD,D,20210105,1.4,1.4,1.3401,1.37,3151300 QEP,D,20210105,2.47,2.7691,2.47,2.65,6779400 QGEN,D,20210105,52.6,53.06,52.23,52.9,494200 QS,D,20210105,48.81,61.23,47.26,59.5,56103000 QS.W,D,20210105,24.56,32.98,24.14,30.39,703900 QSR,D,20210105,59.02,59.72,58.47,58.91,3129800 QTS,D,20210105,61.06,61.3,60.11,60.16,636500 QTS-A,D,20210105,27.15,27.95,27.1,27.28,33400 QTS-B,D,20210105,138.54,138.54,137.36,137.36,3700 QTWO,D,20210105,123.52,126.295,123.045,124.3,287600 QUAD,D,20210105,3.74,3.9,3.73,3.81,245700 QUOT,D,20210105,9.47,9.68,9.39,9.41,362600 QVCC,D,20210105,25.2,25.34,25.11,25.26,71800 QVCD,D,20210105,25.52,25.7,25.52,25.7,11000 R,D,20210105,61.19,62.69,60.95,62.55,349400 RA,D,20210105,17.76,18.03,17.76,18.01,231000 RACE,D,20210105,226.02,228.18,225.5,226.08,276700 RAD,D,20210105,16.01,16.29,15.55,15.8,2234900 RAMP,D,20210105,71.64,73.8,71.64,73.57,361700 RBA,D,20210105,66.56,68.53,66.35,68.41,317500 RBA.U,D,20210105,12,12,11.6514,11.71,16600 RBA.W,D,20210105,2.42,2.53,2.3,2.34,106700 RBAC,D,20210105,10.91,10.96,10.8133,10.95,423400 RBC,D,20210105,122.37,125.97,122.37,125.52,299500 RC,D,20210105,11.79,12,11.69,11.72,423500 RCA,D,20210105,24.51,24.71,24.51,24.69,5600 RCB,D,20210105,24.97,24.99,24.8,24.99,6100 RCI,D,20210105,47.3,48.36,47.3,48.16,249400 RCL,D,20210105,70.5,73.27,70.425,72.55,4029500 RCP,D,20210105,25.32,25.38,25.316,25.38,65800 RCS,D,20210105,6.93,6.99,6.92,6.94,94900 RCUS,D,20210105,26.33,26.855,25.675,26.7,418000 RDN,D,20210105,19.53,20.15,19.53,19.97,908900 RDS.A,D,20210105,37.19,39.015,37.115,38.51,8518500 RDS.B,D,20210105,35.35,37.9,35.3,36.89,6417000 RDY,D,20210105,71.41,72.09,71.105,72.08,139500 RE,D,20210105,228.08,229.675,225.58,226.23,158500 RELX,D,20210105,24.79,25.01,24.72,25.01,757100 RENN,D,20210105,4.73,5.22,4.68,5.11,83300 RES,D,20210105,3.45,3.9061,3.45,3.74,984800 RESI,D,20210105,16.22,16.25,16.19,16.19,2683900 REV,D,20210105,11.3,11.6,11.03,11.15,138300 REVG,D,20210105,8.71,9.15,8.65,9.06,250300 REX,D,20210105,78.84,85.5,78.84,83.53,26400 REX-A,D,20210105,25.4,25.4499,25.37,25.43,18000 REX-B,D,20210105,26.13,26.13,25.96,25.96,4800 REX-C,D,20210105,27.22,27.22,26.98,26.98,10400 REXR,D,20210105,47.34,47.86,46.97,46.98,1096100 REZI,D,20210105,21.3,21.83,21,21.7,1254200 RF,D,20210105,15.97,16.43,15.915,16.25,7444800 RF-A,D,20210105,25.99,26.07,25.95,26.05,15600 RF-B,D,20210105,27.93,28.09,27.86,28.09,21600 RF-C,D,20210105,28.76,28.815,28.555,28.795,18200 RFI,D,20210105,12.57,12.7,12.42,12.56,202200 RFL,D,20210105,22.93,25.36,22.93,24.92,130700 RFM,D,20210105,21.7,21.9699,21.65,21.92,22300 RFP,D,20210105,6.48,6.54,6.3,6.48,549600 RGA,D,20210105,111.98,114.06,111.43,112.8,269300 RGR,D,20210105,67.29,69.71,67,69.54,374800 RGS,D,20210105,8.99,9.1,8.87,8.87,458900 RGT,D,20210105,13.22,13.421,13.06,13.17,319600 RH,D,20210105,440.77,448.78,439.82,448.35,387200 RHI,D,20210105,61.13,62.52,61.07,62.08,1206000 RHP,D,20210105,64.25,66.08,64.25,65.31,287500 RIC.U,D,20210105,11.8,11.89,11.75,11.75,48900 RIC.W,D,20210105,2.22,2.22,2,2,13000 RICE,D,20210105,10.75,10.81,10.62,10.75,43300 RIG,D,20210105,2.33,2.77,2.33,2.65,58882400 RIO,D,20210105,77.81,79.53,77.42,79.26,2265300 RIV,D,20210105,16.16,16.52,16.05,16.52,88700 RJF,D,20210105,96.05,96.05,93.59,94.4,735700 RKT,D,20210105,19.97,20.14,19.81,19.89,14297700 RL,D,20210105,101.01,105.14,100.75,104,890900 RLGY,D,20210105,13.15,14.16,13.15,14.04,1842200 RLH,D,20210105,3.4,3.42,3.39,3.4,439600 RLI,D,20210105,101.52,103.6,101.52,101.72,130600 RLJ,D,20210105,13.46,13.79,13.16,13.17,3215300 RLJ-A,D,20210105,25.55,25.79,25.55,25.74,24000 RM,D,20210105,28.65,29.79,28.65,29.4,49500 RMAX,D,20210105,35.32,36.2,35.32,35.59,98300 RMD,D,20210105,211.94,215.66,211.7,214.61,520200 RMI,D,20210105,21.45,21.5,21.375,21.4415,8600 RMM,D,20210105,17.85,17.91,17.81,17.82,40400 RMO,D,20210105,18.51,21.98,18.2,20.86,7592300 RMO.W,D,20210105,6.51,8,6.51,7.5,257000 RMP.P,D,20210105,25.54,25.54,25.47,25.49,3700 RMT,D,20210105,9.96,10.13,9.96,10.13,144900 RNG,D,20210105,380.3,388.5,376.76,383.63,710700 RNGR,D,20210105,4.05,4.38,4.05,4.38,35700 RNP,D,20210105,22.15,22.3,21.97,22,184500 RNR,D,20210105,162.29,162.9636,158.19,158.34,273300 RNR-E,D,20210105,25.32,25.41,25.32,25.34,11500 RNR-F,D,20210105,28.28,28.33,28.13,28.25,29800 ROG,D,20210105,151.02,157.88,150.86,156.35,91400 ROK,D,20210105,246.21,248.74,244.5,247.07,683000 ROL,D,20210105,38.07,38.94,38.02,38.87,1352200 ROP,D,20210105,419.98,424.13,414.145,419.18,514900 RPAI,D,20210105,8.29,8.6,8.29,8.45,1297400 RPL.U,D,20210105,11.16,11.16,11.01,11.16,2500 RPL.W,D,20210105,2,2.04,1.7575,1.86,331900 RPLA,D,20210105,10.35,10.44,10.3401,10.39,502400 RPM,D,20210105,89.01,90.07,88.4182,89.08,625400 RPT,D,20210105,8.21,8.43,8.18,8.33,368100 RPT-D,D,20210105,49.96,50.97,49.856,50.7,51700 RQI,D,20210105,12.09,12.18,12.07,12.09,678900 RRC,D,20210105,7.24,7.805,7.23,7.43,6759600 RRD,D,20210105,2.52,2.55,2.41,2.43,719500 RS,D,20210105,119.72,124.06,119.72,123.14,351700 RSF,D,20210105,16.51,16.51,16.423,16.423,700 RSG,D,20210105,93.21,93.85,92.515,93.64,1038000 RSI,D,20210105,21.03,21.18,19.765,20.29,1560700 RSI.W,D,20210105,6.28,7.3,6.28,6.85,114600 RTP,D,20210105,11.78,11.88,11.37,11.47,216200 RTP.S,D,20210105,11.32,11.7168,11.32,11.505,28100 RTP.U,D,20210105,12.63,13,12.6,12.67,47900 RTP.W,D,20210105,3.6,3.75,3.45,3.45,175300 RTX,D,20210105,68.76,69.88,68.4,69.42,6436700 RVI,D,20210105,14.8,14.91,14.75,14.79,86300 RVLV,D,20210105,31.5,32.78,31.5,32.32,731800 RVT,D,20210105,15.87,16.11,15.79,16.06,247700 RWT,D,20210105,8.53,8.6099,8.38,8.4,1294500 RXN,D,20210105,38.76,40,38.455,39.83,629200 RY,D,20210105,81.92,83.29,81.91,83.1,744500 RY-T,D,20210105,28.6317,28.6317,28.6317,28.6317,400 RYAM,D,20210105,6.54,6.96,6.54,6.81,625700 RYB,D,20210105,2.3,2.46,2.3,2.46,23500 RYI,D,20210105,15.39,16.98,15.39,16.34,550300 RYN,D,20210105,29.11,30.14,28.89,29.77,634900 RZA,D,20210105,26.94,27.2399,26.9,27.02,16700 RZB,D,20210105,28.48,28.86,28.48,28.86,11800 SA,D,20210105,22.56,22.58,21.765,22.31,426300 SAF,D,20210105,25.27,25.47,25.2665,25.4,5000 SAFE,D,20210105,71.41,73.985,71.41,72.61,105900 SAH,D,20210105,38.56,39.97,37.72,39.61,229700 SAIC,D,20210105,92.65,93.8,91.01,93.18,500800 SAIL,D,20210105,52.42,53.46,51.71,53.35,1338500 SAK,D,20210105,26.13,26.16,26.13,26.1519,1400 SALT,D,20210105,17.25,17.5,16.78,16.88,222000 SAM,D,20210105,954.98,978.9999,930,969.22,115100 SAN,D,20210105,3.1,3.16,3.1,3.14,7782400 SAND,D,20210105,7.77,7.81,7.43,7.51,2190800 SAP,D,20210105,129.06,130.3167,128.89,129.98,879800 SAR,D,20210105,20.6,20.8937,20.44,20.62,54800 SAVE,D,20210105,22.93,24.3,22.87,23.84,3982100 SB,D,20210105,1.37,1.4,1.35,1.36,502500 SB-C,D,20210105,20.2398,20.2398,20.12,20.12,1400 SB-D,D,20210105,20.13,20.29,20.11,20.25,4500 SBBA,D,20210105,25.75,25.75,25.175,25.55,6300 SBE,D,20210105,34.96,37.85,34.05,36.39,2988800 SBE.U,D,20210105,39.6,42.259,36.8,42.259,12500 SBE.W,D,20210105,12.6,14.54,12.1,13.5,205000 SBG,D,20210105,10.2,10.2,10.02,10.11,82700 SBG.U,D,20210105,10.56,10.77,10.53,10.62,30300 SBG.W,D,20210105,1.18,1.195,1.1,1.1,38600 SBH,D,20210105,12.94,13.22,12.72,12.81,1029500 SBI,D,20210105,9.15,9.3,9.14,9.2,28600 SBOW,D,20210105,5.5,5.75,5.495,5.61,89700 SBR,D,20210105,28.84,30,28.655,29.15,34300 SBS,D,20210105,7.93,8.17,7.91,8.11,1032500 SBSW,D,20210105,16.81,17.11,16.5,17.08,2659500 SC,D,20210105,21.48,21.86,21.33,21.59,605900 SCA,D,20210105,25.2,25.2,25.2,25.2,2300 SCCO,D,20210105,66.95,68.22,66.85,68.16,1049800 SCD,D,20210105,11.34,11.48,11.33,11.42,67600 SCE-G,D,20210105,25.28,25.29,25.11,25.23,6900 SCE-H,D,20210105,24.6,24.75,24.35,24.75,30900 SCE-J,D,20210105,23.89,24.29,23.89,24.12,39400 SCE-K,D,20210105,25.33,25.595,25.33,25.54,5600 SCE-L,D,20210105,24.23,24.24,24.11,24.12,32900 SCH-C,D,20210105,25.43,25.43,25.37,25.4,53200 SCH-D,D,20210105,25.83,25.982,25.83,25.94,31600 SCHW,D,20210105,51.96,52.95,51.94,52.77,7995700 SCI,D,20210105,48.44,49.31,48.44,48.86,940800 SCL,D,20210105,120.55,121.89,120.13,120.61,120200 SCM,D,20210105,10.7,10.99,10.69,10.81,54700 SCP.W,D,20210105,1.3,1.35,1.3,1.31,235900 SCPE,D,20210105,10.27,10.31,10.27,10.2903,290300 SCS,D,20210105,12.8,13.235,12.8,13.04,770300 SCU,D,20210105,15.42,15.72,14.87,15,425000 SCV.U,D,20210105,11.22,11.22,11.01,11.1,10300 SCV.W,D,20210105,1.68,1.7,1.6,1.61,83900 SCVX,D,20210105,10.51,10.51,10.35,10.49,73200 SCX,D,20210105,4.26,4.35,4.1698,4.2067,19100 SD,D,20210105,3.5,4.07,3.49,3.85,832500 SDHY,D,20210105,20.02,20.5255,20.02,20.17,39300 SE,D,20210105,198.1,204.09,195.09,202.93,3297500 SEA.U,D,20210105,10.99,11.06,10.9,10.91,49700 SEA.W,D,20210105,1.5,1.58,1.4,1.47,149800 SEAH,D,20210105,10.24,10.3,10.2,10.2,86800 SEAS,D,20210105,30.15,30.99,30.15,30.64,498200 SEE,D,20210105,45,45.81,44.8,45.75,718700 SEM,D,20210105,28,29.67,27.885,29.18,718400 SF,D,20210105,47.93,49.32,47.72,48.77,674000 SF-A,D,20210105,26.04,26.04,25.72,25.81,6800 SF-B,D,20210105,27.45,27.585,27.45,27.5,5500 SF-C,D,20210105,28.18,28.18,27.78,27.92,22500 SFB,D,20210105,26.17,26.29,26.17,26.27,7400 SFE,D,20210105,6.43,6.62,6.37,6.5,46300 SFL,D,20210105,6.45,6.59,6.28,6.34,1394200 SFT.W,D,20210105,1.5,1.57,1.48,1.52,13200 SFTW,D,20210105,10.38,10.44,10.38,10.4,84300 SFUN,D,20210105,13.3,13.62,13.3,13.31,5700 SGU,D,20210105,9.35,9.42,9.34,9.38,55400 SHAK,D,20210105,82.46,86.52,82.46,85.92,652000 SHG,D,20210105,29.53,29.81,29.46,29.58,68000 SHI,D,20210105,22.19,22.5,22.19,22.5,42400 SHLX,D,20210105,10.06,10.66,10.05,10.35,1692500 SHO,D,20210105,10.93,11.09,10.755,10.93,1358900 SHO-E,D,20210105,24.48,24.52,24.44,24.46,39100 SHO-F,D,20210105,24.02,24.02,23.705,24,4200 SHOP,D,20210105,1094.37,1118.74,1085.59,1118.74,905400 SHW,D,20210105,720.49,728.08,717.69,719.86,390600 SI,D,20210105,66,70.32,63.2858,68.11,803600 SID,D,20210105,6.35,6.56,6.28,6.56,4661000 SIG,D,20210105,27.47,29.79,27.25,29.62,1111900 SII,D,20210105,30.23,30.6,30.1,30.35,79200 SIT-A,D,20210105,24.11,24.332,24.11,24.31,5500 SIT-K,D,20210105,24.08,24.49,24.08,24.45,15900 SITC,D,20210105,9.7,9.91,9.69,9.79,1141100 SITE,D,20210105,152.52,156.91,152.52,155.04,194400 SIX,D,20210105,33.13,34.18,32.91,33.21,875400 SJI,D,20210105,21.32,21.47,20.97,21.08,689800 SJIJ,D,20210105,25.81,25.989,25.81,25.96,14800 SJIU,D,20210105,35.95,36.02,35.511,35.6,5800 SJM,D,20210105,115.62,117.73,115.58,117.13,973200 SJR,D,20210105,17.57,17.98,17.55,17.93,942100 SJT,D,20210105,2.73,2.96,2.73,2.9,156100 SJW,D,20210105,68.57,69.14,67.64,68.76,65100 SKL.W,D,20210105,7.07,8.15,6.87,7.88,914600 SKLZ,D,20210105,19.53,22.4,19.2,22.08,13371000 SKM,D,20210105,25.05,25.12,24.79,24.79,325400 SKT,D,20210105,9.85,10.25,9.82,10.14,1283400 SKX,D,20210105,34.67,35.64,34.57,35.38,973000 SKY,D,20210105,29.94,31.28,29.88,30.9,372400 SLB,D,20210105,22.22,23.81,22.21,23.13,16256600 SLCA,D,20210105,8.97,9.225,8.6,8.67,2856000 SLF,D,20210105,44.06,44.95,44.06,44.74,336300 SLG,D,20210105,57.38,58.5,56.33,56.48,1373000 SLG-I,D,20210105,25.18,25.28,25.15,25.28,7500 SLQT,D,20210105,21.54,21.915,21.11,21.83,1029900 SM,D,20210105,6.52,7.74,6.47,7.64,13615400 SMAR,D,20210105,67.98,68.5,67.07,67.68,1116800 SMFG,D,20210105,6.13,6.18,6.1,6.18,739300 SMG,D,20210105,199.79,204.37,199.36,203.07,255100 SMHI,D,20210105,2.86,3.23,2.85,3.1,205600 SMLP,D,20210105,12.54,13.35,12.54,13.11,66400 SMM,D,20210105,4.37,4.63,4.37,4.57,176700 SMP,D,20210105,40.14,40.71,39.7134,40.6,180300 SNA,D,20210105,167.15,169.0073,166.39,166.72,363000 SNAP,D,20210105,49.35,50.64,49.26,50.31,8863400 SNDR,D,20210105,20.46,21.18,20.41,20.96,833000 SNE,D,20210105,102.02,103.52,102,103.11,1118700 SNN,D,20210105,42.79,43.49,42.65,43.26,319100 SNOW,D,20210105,280.62,293.49,279.3,283.83,5202500 SNP,D,20210105,45.93,46.4,45.48,45.86,268500 SNP.U,D,20210105,11.5,11.79,11.47,11.79,41500 SNP.W,D,20210105,3.1,3.11,2.71,2.9,53500 SNPR,D,20210105,10.75,11.09,10.75,11.08,489500 SNR,D,20210105,5.08,5.375,5.08,5.28,538000 SNV,D,20210105,32.08,33.15,32.075,32.69,883300 SNV-D,D,20210105,26.62,26.97,26.58,26.93,7900 SNV-E,D,20210105,26.78,27.2,26.49,26.93,13200 SNX,D,20210105,80.98,84.07,80.71,82.83,554600 SO,D,20210105,59.53,59.97,59.27,59.75,3905400 SOA.U,D,20210105,12.05,12.05,12.05,12.05,300 SOA.W,D,20210105,2.2,2.31,2.09,2.28,161000 SOAC,D,20210105,10.55,10.75,10.52,10.74,810200 SOGO,D,20210105,8.18,8.295,8.16,8.21,974700 SOI,D,20210105,8.45,9.12,8.355,8.74,409300 SOJB,D,20210105,26.59,26.61,26.4,26.42,54600 SOJC,D,20210105,27.09,27.215,26.9,26.93,22400 SOJD,D,20210105,27.37,27.3761,27.23,27.33,55100 SOJE,D,20210105,26.65,26.87,26.612,26.87,68000 SOL,D,20210105,12.45,15.88,12.45,14.72,5166000 SOLN,D,20210105,50.12,50.66,50.12,50.58,17900 SON,D,20210105,58.44,59.31,58.44,58.9,320600 SOR,D,20210105,39.76,40.01,39.76,39.83,12100 SOS,D,20210105,1.41,1.4401,1.3,1.39,422900 SPB,D,20210105,78.5,79.5699,77.98,79.03,281300 SPCE,D,20210105,23.08,24.48,22.96,24.12,7564600 SPE,D,20210105,13.91,13.9993,13.8878,13.99,23900 SPF.U,D,20210105,11.1,11.15,11.02,11.05,54600 SPG,D,20210105,83.15,84.315,82.93,83.17,4647800 SPG-J,D,20210105,69,69,69,69,100 SPGI,D,20210105,331.78,334.65,325.0934,328.45,2012700 SPH,D,20210105,14.58,14.8818,14.5605,14.63,368300 SPL-A,D,20210105,19.91,20.05,19.91,20.03,4200 SPLP,D,20210105,10.44,10.535,10.3,10.5,53900 SPN.U,D,20210105,11.7,11.7,11.64,11.7,290900 SPN.W,D,20210105,2.2,2.3,2.05,2.1,141000 SPNV,D,20210105,10.95,11.2,10.9,11.015,579900 SPOT,D,20210105,309.48,316.15,309.08,313.72,610300 SPR,D,20210105,37.1,39.64,37.1,39.52,2764300 SPR.U,D,20210105,10.81,10.85,10.765,10.8,54600 SPXC,D,20210105,53.25,55.02,53.1825,54.58,186500 SPXX,D,20210105,15,15.04,14.9,15,38100 SQ,D,20210105,219.42,230.34,219,229.75,9699300 SQM,D,20210105,51.14,55.34,51.14,55.01,2441100 SQNS,D,20210105,6.42,6.75,6.4,6.55,577300 SQZ,D,20210105,28,28.65,26.5429,28.65,29600 SR,D,20210105,63.78,64.13,62.06,62.39,280200 SR-A,D,20210105,27.57,27.75,27.57,27.75,19300 SRC,D,20210105,38.02,38.7525,37.445,37.49,1634500 SRC-A,D,20210105,26.72,26.85,26.635,26.8436,6000 SRE,D,20210105,124,124.33,121.773,123.41,2390000 SRE-A,D,20210105,97.5,97.78,96.88,97.78,911600 SRE-B,D,20210105,101.65,101.65,101,101,2700 SREA,D,20210105,27.97,28.03,27.81,27.85,29400 SRG,D,20210105,13.82,14.43,13.8,14.21,621100 SRG-A,D,20210105,16.68,16.86,16.55,16.65,19300 SRI,D,20210105,29.29,30.28,29.175,30.18,72400 SRL,D,20210105,4.86,5.015,4.86,4.925,23900 SRLP,D,20210105,20.15,20.73,20.15,20.5,64000 SRT,D,20210105,7.81,7.95,7.6709,7.74,52600 SRV,D,20210105,21.45,22.8565,21.45,22.84,10000 SSD,D,20210105,92.62,94.84,92.6,94.12,369600 SSL,D,20210105,8.69,9.1996,8.64,9.03,1439500 SSTK,D,20210105,68.99,70.91,68.6,70.22,211500 ST,D,20210105,51.69,53.48,51.64,53.42,715600 STA-C,D,20210105,25.12,25.3,25.12,25.27,11900 STA-D,D,20210105,25.6207,25.73,25.6207,25.7004,4200 STA-G,D,20210105,25.27,25.27,25.05,25.25,3100 STA-I,D,20210105,25.16,25.16,24.9501,25.15,8900 STAG,D,20210105,30.35,30.65,30.315,30.37,799100 STAR,D,20210105,14.42,14.67,14.41,14.53,411800 STC,D,20210105,47.52,48.945,47.52,48.4,176500 STE,D,20210105,189.54,193.22,187.46,191.82,396100 STG,D,20210105,1.07,1.08,1.06,1.06,34800 STI.U,D,20210105,15,15.77,14.97,15.66,161100 STI.W,D,20210105,3.51,3.8,3.5,3.66,167500 STIC,D,20210105,13.8,14.62,13.72,14.62,472900 STK,D,20210105,26.68,27.11,26.59,26.99,92500 STL,D,20210105,17.84,18.41,17.77,18.25,2193700 STL-A,D,20210105,26.12,26.23,25.95,26.13,14000 STM,D,20210105,39.19,39.73,39.15,39.7,2538400 STN,D,20210105,32.07,32.49,32,32.47,41700 STNG,D,20210105,11.63,11.76,11.27,11.28,993500 STON,D,20210105,2.5,2.7,2.5,2.65,164400 STOR,D,20210105,32.2,32.73,32.185,32.52,2004500 STP.U,D,20210105,19.29,20.73,19.24,19.83,21900 STP.W,D,20210105,5.39,5.47,5.1901,5.25,176300 STPK,D,20210105,17.62,18.98,17.5,17.9,1149600 STT,D,20210105,69.77,72.9099,69.6335,72.68,1730500 STT-D,D,20210105,28.22,28.36,28.11,28.27,47700 STT-G,D,20210105,28.585,28.8799,28.585,28.77,28600 STWD,D,20210105,18.5,18.66,18.25,18.34,3359700 STZ,D,20210105,216.33,217.8,215.625,216.89,1530300 STZ.B,D,20210105,219.33,219.33,219.33,219.33,100 SU,D,20210105,16.84,18.44,16.84,18.22,12776500 SUI,D,20210105,145.61,147.545,143.63,144.23,774900 SUM,D,20210105,20.36,21.07,20.29,20.82,1138800 SUN,D,20210105,28.77,29.66,28.75,29.2,377800 SUP,D,20210105,4.15,4.38,4.03,4.38,305000 SUPV,D,20210105,1.98,2.03,1.95,1.96,355300 SUZ,D,20210105,10.86,11.21,10.84,11.05,517800 SWCH,D,20210105,16.05,16.17,15.73,15.73,1056300 SWI,D,20210105,14.55,14.65,14.29,14.43,3355900 SWK,D,20210105,169.86,171.84,168.73,170.13,1405200 SWM,D,20210105,39.45,40.54,39.17,40.21,181700 SWN,D,20210105,3.12,3.325,3.11,3.16,29379700 SWT,D,20210105,107.5,107.6,106.41,107.02,11100 SWX,D,20210105,59.57,60.11,58.25,58.92,328300 SWZ,D,20210105,9.09,9.16,9.09,9.16,8600 SXC,D,20210105,4.66,4.945,4.61,4.89,1266400 SXI,D,20210105,75.15,80.93,75.15,79.09,69100 SXT,D,20210105,73.37,75.46,73.35,75.11,177800 SYF,D,20210105,34.25,34.98,34.195,34.77,5154100 SYF-A,D,20210105,26.4,26.6014,26.4,26.54,59200 SYK,D,20210105,239.36,241.54,238.25,239.66,1363900 SYX,D,20210105,35.97,36.6249,35.785,36.37,96000 SYY,D,20210105,72.02,73.77,72.02,72.77,1662500 SZC,D,20210105,36.34,37.54,36.34,37.25,13200 T,D,20210105,29.5,29.75,29.19,29.26,62729900 T-A,D,20210105,26.89,27.08,26.89,26.99,36800 T-C,D,20210105,26.42,26.5,26.35,26.44,109100 TAC,D,20210105,7.7,7.87,7.57,7.82,227200 TAC.U,D,20210105,10.45,10.4601,10.41,10.41,4700 TAK,D,20210105,17.89,17.92,17.72,17.83,1572600 TAL,D,20210105,67.52,68.95,65.3,68.88,3889800 TALO,D,20210105,8.56,9.6,8.55,9.28,1153000 TAP,D,20210105,45.91,47.3,45.64,47,2619100 TAP.A,D,20210105,60,60,60,60,100 TARO,D,20210105,73.98,78.39,73.48,75.11,70500 TBB,D,20210105,27.29,27.422,27.29,27.38,70300 TBC,D,20210105,27.81,27.96,27.79,27.85,58400 TBI,D,20210105,18.34,19.1,18.33,18.77,166200 TCI,D,20210105,24.17,24.17,22.39,22.39,3900 TCP,D,20210105,29.25,30.48,29.25,30,261800 TCS,D,20210105,9.63,9.94,9.4501,9.79,1128100 TD,D,20210105,56.35,57.235,56.26,57.03,3754100 TDA,D,20210105,24.95,25.12,24.9401,25.07,21400 TDC,D,20210105,22.25,23.27,22.25,23.14,1490200 TDE,D,20210105,25.45,25.51,25.4255,25.46,12200 TDF,D,20210105,23.55,23.7,23.515,23.63,61300 TDG,D,20210105,592.87,609.46,590.17,599.22,172200 TDI,D,20210105,25.73,25.89,25.73,25.795,10000 TDJ,D,20210105,25.34,25.41,25.295,25.4,21900 TDOC,D,20210105,200.01,202.8,198.16,200.97,2086200 TDS,D,20210105,18.77,19.22,18.75,18.86,1090500 TDW,D,20210105,8.97,9.71,8.92,9.33,201700 TDW.A,D,20210105,0.7501,1.25,0.72,0.9979,32900 TDW.B,D,20210105,0.48,1.5,0.48,0.97,48800 TDY,D,20210105,362,376.42,356.01,375.49,874400 TEAF,D,20210105,13.06,13.51,13.06,13.51,61500 TECK,D,20210105,19.1,19.74,19.0282,19.56,7059000 TEF,D,20210105,4.1,4.14,4.08,4.12,1513600 TEI,D,20210105,7.76,7.8,7.71,7.77,115200 TEL,D,20210105,120.67,122.8525,120.39,122.61,1191300 TEN,D,20210105,10.14,10.555,10.12,10.52,545500 TEO,D,20210105,6.33,6.49,6.2035,6.47,351700 TEVA,D,20210105,10.2,11.04,10.05,10.87,24726100 TEX,D,20210105,34.53,35.5,34.43,35.12,491900 TFC,D,20210105,47.28,47.96,46.71,47.5,6814400 TFC-F,D,20210105,25.52,25.73,25.52,25.66,12500 TFC-G,D,20210105,25.45,25.57,25.43,25.49,24400 TFC-H,D,20210105,25.72,25.8078,25.65,25.65,25600 TFC-I,D,20210105,25.56,25.6,25.46,25.53,10100 TFC-O,D,20210105,27.75,27.86,27.63,27.77,135200 TFC-R,D,20210105,27.4,27.59,27.38,27.46,113200 TFII,D,20210105,50.97,52.2,50.9,52.03,52000 TFX,D,20210105,400.79,404.74,399.43,400.43,251800 TG,D,20210105,16.28,16.91,16.28,16.7,229100 TGH,D,20210105,18.53,19.71,18.53,19.56,208700 TGI,D,20210105,11.87,13.2,11.76,12.88,1250700 TGNA,D,20210105,13.96,14.25,13.96,14.18,1491900 TGP,D,20210105,11.81,12.23,11.81,12.06,228400 TGP-A,D,20210105,25.8,25.87,25.8,25.87,8300 TGP-B,D,20210105,24.82,24.85,24.8,24.84,14400 TGS,D,20210105,5.22,5.46,5.22,5.28,78800 TGT,D,20210105,176.8,181.97,176.425,180.37,4843200 THC,D,20210105,39.9,42.2,39.59,41.41,1745700 THG,D,20210105,114.53,115.79,113.66,114.94,122700 THO,D,20210105,92.85,96.02,92.25,95.79,856100 THQ,D,20210105,20,20.15,19.85,20.03,152700 THR,D,20210105,15.62,16.32,15.55,16.03,109000 THS,D,20210105,43.49,44.4,43.33,44.2,608500 THW,D,20210105,15.83,15.9035,15.72,15.79,99100 TIF,D,20210105,131.44,131.46,131.43,131.43,2378000 TIMB,D,20210105,13.32,13.45,13.13,13.36,357800 TIN.U,D,20210105,10.75,10.79,10.65,10.77,184700 TISI,D,20210105,9.95,11.03,9.95,10.61,151900 TJX,D,20210105,66.48,66.88,66.17,66.72,4878600 TK,D,20210105,2.36,2.505,2.36,2.45,1303800 TKC,D,20210105,5.51,5.59,5.47,5.49,511200 TKR,D,20210105,75.44,77.901,75.44,77.81,472100 TLK,D,20210105,24.77,24.9,24.51,24.53,235900 TLYS,D,20210105,8.2,8.56,8.185,8.47,223100 TM,D,20210105,151.91,153.4,151.75,153.4,231700 TME,D,20210105,19.57,20.48,19.42,20.46,9158300 TMHC,D,20210105,24.69,25.24,24.58,24.78,1062500 TMO,D,20210105,472,482.9,470.995,477.72,2046700 TMST,D,20210105,4.92,5.3198,4.9,5.17,552200 TMX,D,20210105,49.16,50.79,49.11,50.74,460300 TNC,D,20210105,69.92,70.97,69.05,69.88,120300 TNET,D,20210105,78.75,79.515,78.107,78.83,279200 TNK,D,20210105,11.62,11.75,11.3,11.3,323600 TNP,D,20210105,8.33,8.35,8,8.03,115800 TNP-D,D,20210105,21.25,21.4784,21.21,21.306,6800 TNP-E,D,20210105,21.15,21.24,20.9,21.23,7300 TNP-F,D,20210105,21.35,21.68,21.35,21.6788,23600 TOL,D,20210105,42.21,42.98,42.02,42.41,2249800 TOT,D,20210105,42.89,44.075,42.86,43.48,3579400 TPB,D,20210105,43.01,43.82,42.73,43.67,109100 TPC,D,20210105,12.79,13.22,12.7,13.1,223500 TPG.U,D,20210105,26.6,26.64,24.97,25.7,23900 TPG.W,D,20210105,7.35,7.75,6.8,7.1,156100 TPGY,D,20210105,23.85,25.24,23.21,24.75,1541500 TPH,D,20210105,16.9,17.28,16.8467,17.01,1728400 TPL,D,20210105,761,834.85,761,795,62200 TPR,D,20210105,32.39,32.96,32.25,32.52,4557600 TPRE,D,20210105,9.43,9.63,9.43,9.53,322200 TPVG,D,20210105,12.89,12.98,12.76,12.83,176800 TPVY,D,20210105,25.3716,25.389,25.325,25.325,1100 TPX,D,20210105,26.27,26.89,26.21,26.7,1533700 TPZ,D,20210105,11.12,11.39,11.1,11.39,25500 TR,D,20210105,29.85,30.8,29.825,30.72,339000 TRC,D,20210105,14.38,14.46,14.21,14.22,71600 TRE.U,D,20210105,11.59,11.59,11.59,11.59,100 TRE.W,D,20210105,2,2,1.92,1.9771,12000 TREB,D,20210105,10.64,10.7034,10.61,10.62,19900 TREC,D,20210105,6.88,7.11,6.88,7.03,57100 TREX,D,20210105,81.78,84,81.78,83.39,521400 TRGP,D,20210105,26.46,28.28,26.31,27.78,2210000 TRI,D,20210105,80.57,82.33,80.57,82.07,494500 TRN,D,20210105,26.5,27.035,26.38,26.72,854000 TRNO,D,20210105,56.13,56.8,55.76,56.35,239400 TROX,D,20210105,14.38,15.02,14.26,14.83,532100 TRP,D,20210105,41.06,42.845,41.03,42.31,3349000 TRQ,D,20210105,13.33,13.71,13.22,13.4,806200 TRT-A,D,20210105,27.33,27.42,27.2,27.28,23900 TRT-B,D,20210105,26.85,26.87,26.55,26.63,22400 TRT-C,D,20210105,26.59,26.69,26.02,26.47,34300 TRT-D,D,20210105,26.75,26.8,26.22,26.28,36300 TRTN,D,20210105,47.51,48.48,47.51,48.11,404800 TRTX,D,20210105,10.29,10.38,10.04,10.23,248600 TRU,D,20210105,96.08,96.39,94.81,95.79,1616400 TRV,D,20210105,135.72,136.4476,133.12,134.53,937600 TS,D,20210105,16.2,16.9395,16.19,16.67,2619700 TSE,D,20210105,49.87,52.71,49.81,51.67,503300 TSI,D,20210105,5.6,5.65,5.5802,5.6,185000 TSLX,D,20210105,20.65,20.89,20.65,20.71,234100 TSM,D,20210105,112.41,114.95,112.01,112.77,10583500 TSN,D,20210105,63.2,64.115,62.89,63.45,2297000 TSQ,D,20210105,6.61,6.86,6.61,6.8,26600 TT,D,20210105,144.05,146.24,143.91,145.85,1134300 TTC,D,20210105,93,94.44,93,93.94,351100 TTI,D,20210105,1,1.17,1,1.1,1936400 TTM,D,20210105,12.93,13.36,12.9,13.3,1801900 TTP,D,20210105,16.87,17.4,16.8,17.26,26500 TU,D,20210105,19.91,20.34,19.91,20.31,1157800 TUFN,D,20210105,12.94,12.97,12.16,12.39,139300 TUP,D,20210105,32.14,33.98,31.99,33.69,718100 TV,D,20210105,8.27,8.64,8.23,8.6,677000 TVC,D,20210105,25.55,25.75,25.55,25.69,33200 TVE,D,20210105,25.66,25.8,25.6355,25.79,21800 TWI,D,20210105,4.87,5.5,4.83,5.22,767700 TWLO,D,20210105,330.43,341.79,329,341.24,1375400 TWN,D,20210105,26.38,27.69,26.38,26.98,23500 TWN.U,D,20210105,10.99,10.99,10.94,10.95,800 TWN.W,D,20210105,1.6,1.6,1.4758,1.48,66600 TWND,D,20210105,10.3,10.3,10.18,10.2,35800 TWO,D,20210105,6.2,6.253,6.11,6.12,3185000 TWO-A,D,20210105,25.39,25.39,24.8592,25.18,25300 TWO-B,D,20210105,23.93,24.34,23.9045,24.225,12800 TWO-C,D,20210105,23.05,23.06,22.88,22.98,12800 TWO-D,D,20210105,24.3,24.45,24.18,24.21,22700 TWO-E,D,20210105,24.02,24.07,23.96,24,14500 TWTR,D,20210105,53.41,54.5,53.15,53.88,8317200 TX,D,20210105,29.38,31.32,29.06,31.06,526100 TXT,D,20210105,46.57,47.4,46.45,47.03,1047100 TY,D,20210105,29.12,29.27,29.06,29.18,36400 TY.P,D,20210105,58.2,58.2,58.2,58.2,200 TYG,D,20210105,20.34,21.645,20.34,21.2,108100 TYL,D,20210105,431.3,434.25,426.45,432.24,190200 U,D,20210105,142,149.23,138.3,148.72,1903700 UA,D,20210105,15,15.58,14.97,15.45,2106600 UAA,D,20210105,17.37,17.9977,17.26,17.85,4977300 UAN,D,20210105,15.21,16.39,15.2,16.05,20400 UBA,D,20210105,13.79,14.28,13.79,14,211200 UBER,D,20210105,51,54.19,50.76,54.01,21403100 UBP,D,20210105,11.82,11.955,11.82,11.8918,3000 UBP-H,D,20210105,25.1371,25.1371,24.965,25.1,2900 UBP-K,D,20210105,24.89,24.89,24.68,24.73,13800 UBS,D,20210105,14.47,14.69,14.45,14.61,3584300 UDR,D,20210105,37,37.3,36.73,36.79,1826700 UE,D,20210105,12.84,12.94,12.65,12.81,794900 UFI,D,20210105,17.66,18.65,17.51,17.75,320200 UFS,D,20210105,30.82,32.08,30.82,31.81,462100 UGI,D,20210105,34.98,35.28,34.3725,34.88,991500 UGP,D,20210105,4.39,4.59,4.39,4.55,3773800 UHS,D,20210105,133.1,138.09,131.8528,136.1,514800 UHT,D,20210105,62.43,65.08,62.43,64.26,65000 UI,D,20210105,271.74,279.95,270.235,278,98700 UIS,D,20210105,19.61,20.27,19.61,20.03,594600 UL,D,20210105,60.41,60.62,60.02,60.56,1386300 UMC,D,20210105,8.19,8.44,8.17,8.3,5069900 UMH,D,20210105,14.36,14.64,14.32,14.47,233500 UMH-C,D,20210105,25.28,25.48,25.2479,25.42,42700 UMH-D,D,20210105,24.78,24.78,24.74,24.75,13900 UNF,D,20210105,210,212.71,208.06,210.85,93700 UNFI,D,20210105,16.75,17.45,16.67,17.16,992100 UNH,D,20210105,348.69,351.36,344.48,344.8,3160400 UNM,D,20210105,22.06,22.52,21.87,22.27,2351600 UNMA,D,20210105,27.29,27.73,27.26,27.68,24400 UNP,D,20210105,202.9,206.435,202.855,205.5,2127500 UNVR,D,20210105,18.43,19.41,18.35,19.19,717600 UPS,D,20210105,162.68,164.01,161.23,161.52,3966900 URI,D,20210105,229.2,239.4261,228.61,235.57,774600 USA,D,20210105,6.7,6.8,6.7,6.79,740000 USAC,D,20210105,13.25,13.865,13.25,13.49,274800 USB,D,20210105,46.11,46.61,45.56,46.27,5334700 USB-A,D,20210105,965.99,965.99,965.99,965.99,300 USB-H,D,20210105,24.65,24.7115,24.48,24.48,210800 USB-M,D,20210105,26.41,26.66,26.41,26.6204,121200 USB-O,D,20210105,25,25.04,24.99,25.02,27500 USB-P,D,20210105,28.16,28.2945,28.01,28.15,84000 USB-Q,D,20210105,25.13,25.14,25.077,25.12,73600 USDP,D,20210105,3.35,3.5599,3.35,3.47,72300 USFD,D,20210105,32.33,32.825,32.17,32.32,986200 USM,D,20210105,30.9,31.18,30.64,30.77,109600 USNA,D,20210105,78.31,82.98,78.31,82.11,71500 USPH,D,20210105,118.36,122.8076,118.36,121.06,48700 USX,D,20210105,6.62,6.84,6.47,6.75,223900 UTF,D,20210105,25.46,25.89,25.43,25.73,267300 UTI,D,20210105,6.37,6.425,6.27,6.31,102000 UTL,D,20210105,43.54,43.56,42.72,43.33,42500 UTZ,D,20210105,21.8,21.92,21.33,21.48,300400 UTZ.W,D,20210105,10.17,10.35,9.78,9.9,54800 UVE,D,20210105,15.08,15.4,15,15.13,187300 UVV,D,20210105,49.05,50.71,49.05,50.21,146200 UZA,D,20210105,25.36,25.4,25.32,25.39,14200 UZB,D,20210105,25.42,25.46,25.41,25.43,12800 UZC,D,20210105,25.32,25.38,25.3,25.37,33900 UZD,D,20210105,26.43,26.69,26.42,26.69,44500 UZE,D,20210105,24.98,25.13,24.97,25.13,268600 V,D,20210105,216.31,218.46,213.64,214.51,6869700 VAC,D,20210105,131.53,137.54,131.53,136.12,227700 VALE,D,20210105,17.15,17.7,17.09,17.69,38460600 VAPO,D,20210105,28.36,29.29,27.82,28.74,185200 VAR,D,20210105,175.1,175.5,174.95,175.44,999900 VBF,D,20210105,21.23,21.23,21.1,21.18,17300 VCIF,D,20210105,9.9,9.935,9.87,9.9,12400 VCRA,D,20210105,41.86,43.59,41.86,43.31,298200 VCV,D,20210105,13.13,13.18,13.09,13.12,50400 VEC,D,20210105,48.41,49.36,48.24,48.66,45100 VEDL,D,20210105,9.18,9.44,9.18,9.43,963700 VEEV,D,20210105,270.02,277.48,270.02,276.86,793300 VEL,D,20210105,6.21,6.34,6.15,6.16,6500 VER,D,20210105,35.71,36.43,35.71,36.23,2142200 VER-F,D,20210105,25.18,25.19,25.15,25.18,12600 VER.U,D,20210105,20.36,20.36,20.36,20.36,2100 VET,D,20210105,4.49,4.995,4.49,4.9,2044000 VFC,D,20210105,84.05,86.11,84.05,85.33,1503000 VGA.U,D,20210105,11.86,12.3575,11.79,12.14,21500 VGA.W,D,20210105,2.35,2.59,2.3388,2.45,268500 VGAC,D,20210105,11.1,11.52,11.02,11.4,1484900 VGI,D,20210105,12.04,12.08,11.95,12.04,60400 VGM,D,20210105,13.17,13.18,13.12,13.16,54100 VGR,D,20210105,11.6,12.04,11.6,11.98,633300 VHC,D,20210105,5.07,5.1522,5.01,5.05,432100 VHI,D,20210105,15.89,16.59,15.89,16.495,7200 VIAO,D,20210105,13.48,13.6,13.27,13.46,11900 VICI,D,20210105,24.62,25.19,24.51,24.97,4441500 VIPS,D,20210105,28.43,29,28.345,28.97,4835500 VIST,D,20210105,2.53,2.8,2.53,2.72,174300 VIV,D,20210105,8.54,8.77,8.5,8.67,1302600 VKQ,D,20210105,12.72,12.77,12.7,12.74,55000 VLO,D,20210105,56.15,58.93,56.075,57.32,3946200 VLRS,D,20210105,11.66,12.03,11.65,11.74,195300 VLT,D,20210105,13.49,13.5426,13.46,13.48,20200 VMC,D,20210105,146.53,148.02,145.6,147.57,663000 VMI,D,20210105,172.05,177.12,172.05,176.11,66000 VMO,D,20210105,12.89,12.93,12.89,12.92,70800 VMW,D,20210105,138.69,140.0972,137.7,139.79,774900 VNCE,D,20210105,6.58,6.7,6.17,6.27,34500 VNE,D,20210105,21.34,22.5,21.31,22.29,388800 VNO,D,20210105,36.75,37.33,35.61,35.64,2668900 VNO-K,D,20210105,25.19,25.26,25.18,25.23,10900 VNO-L,D,20210105,25.18,25.18,25.05,25.05,84500 VNO-M,D,20210105,26.24,26.31,26.24,26.26,38600 VNO-N,D,20210105,26.45,26.55,26.31,26.55,157800 VNT,D,20210105,33.26,33.33,32.3,33.05,2234800 VNTR,D,20210105,3.28,3.44,3.23,3.42,96400 VOC,D,20210105,2.34,2.64,2.34,2.575,135800 VOY-B,D,20210105,28.22,28.22,27.945,28.05,9800 VOYA,D,20210105,57.88,58.92,57.28,58.11,833200 VPG,D,20210105,31.37,32.99,31.1,32.45,48300 VPV,D,20210105,12.75,12.9,12.75,12.9,79300 VRS,D,20210105,11.69,12.26,11.69,12.18,158400 VRT,D,20210105,18.46,18.65,18.085,18.15,3283400 VRT.W,D,20210105,7.07,7.135,6.6067,6.63,38900 VRTV,D,20210105,20.8,21.65,20.72,20.87,201600 VSH,D,20210105,20.82,21.535,20.82,21.44,870900 VST,D,20210105,19.16,20.05,19.13,19.82,4014400 VST.A,D,20210105,0.38,0.3802,0.376,0.376,700 VSTO,D,20210105,24,25.19,23.84,24.92,1178700 VTA,D,20210105,10.7,10.81,10.67,10.79,265700 VTN,D,20210105,13.12,13.12,13.025,13.1,31900 VTOL,D,20210105,26.65,28.46,26.65,27.37,95200 VTR,D,20210105,47.13,47.89,46.82,47.44,2120600 VVI,D,20210105,34.43,35.53,34.43,34.94,98900 VVN.W,D,20210105,8.06,8.54,7.722,8.14,37100 VVNT,D,20210105,20.01,20.32,19.61,19.66,259600 VVR,D,20210105,3.93,3.98,3.93,3.98,313000 VVV,D,20210105,22.8,23.25,22.75,23.16,2145000 VYG.U,D,20210105,10.92,11.05,10.7,10.93,30100 VYG.W,D,20210105,2.13,2.17,2.06,2.1,21800 VYGG,D,20210105,10.67,10.68,10.45,10.485,64700 VZ,D,20210105,58.86,59.09,58.455,58.58,16220000 W,D,20210105,234.1,242.62,233.37,241.93,1416900 WAB,D,20210105,72.23,74.68,72.23,73.56,1218900 WAL,D,20210105,59.21,60.51,58.82,59.79,569300 WALA,D,20210105,25.59,25.69,25.57,25.69,12400 WAT,D,20210105,250,256.67,248.36,255.43,333800 WBAI,D,20210105,9.55,9.55,7.94,8.41,1174900 WBK,D,20210105,14.95,15.07,14.89,15.06,52800 WBS,D,20210105,41.92,42.8408,41.59,42.4,371300 WBS-F,D,20210105,26.7942,26.875,26.7,26.875,2000 WBT,D,20210105,12.94,13.67,12.88,13.44,1435600 WCC,D,20210105,76.12,80.025,75.91,78.9,374800 WCC-A,D,20210105,31.07,31.25,31.05,31.18,14200 WCN,D,20210105,101,102.08,100.67,101.71,1071200 WD,D,20210105,86.95,89.55,86.68,88.86,236800 WDR,D,20210105,25.32,25.46,25.26,25.3,1028700 WEA,D,20210105,14.01,14.09,14.01,14.06,34600 WEC,D,20210105,90.36,90.75,88.97,90.09,1584100 WEI,D,20210105,1.33,1.39,1.29,1.36,422100 WELL,D,20210105,61.8,62.655,61.6,61.96,1986400 WES,D,20210105,14.27,15.25,14.27,14.79,2987600 WEX,D,20210105,197.92,205.39,197.92,202.3,341800 WF,D,20210105,26.48,26.81,26.13,26.37,45700 WFC,D,20210105,30.09,30.95,29.82,30.53,37360000 WFC-A,D,20210105,25.86,26.09,25.81,26.08,102900 WFC-L,D,20210105,1513,1515.05,1503.96,1511.88,11500 WFC-N,D,20210105,25.92,25.95,25.85,25.91,64300 WFC-O,D,20210105,25.61,25.79,25.61,25.75,15800 WFC-P,D,20210105,25.82,25.9,25.748,25.82,34700 WFC-Q,D,20210105,26.65,26.7,26.55,26.67,54600 WFC-R,D,20210105,29.03,29.177,29,29.1,43600 WFC-W,D,20210105,25.45,25.56,25.42,25.46,33900 WFC-X,D,20210105,25.98,26.07,25.87,25.89,109000 WFC-Y,D,20210105,26.54,26.5887,26.45,26.52,33900 WFC-Z,D,20210105,26.05,26.162,25.98,26.09,97300 WGO,D,20210105,61.14,63.96,60.68,63.76,778100 WH,D,20210105,58.13,59.21,57.24,59.15,739400 WHD,D,20210105,26.85,28.77,26.73,28.61,478300 WHG,D,20210105,14.97,14.97,14.28,14.4,20900 WHR,D,20210105,176.76,179.03,171.33,178.73,1009500 WIA,D,20210105,13.35,13.365,13.24,13.25,17000 WIT,D,20210105,5.88,5.96,5.86,5.88,2811800 WIW,D,20210105,12.37,12.43,12.17,12.3,180900 WK,D,20210105,90.31,93.18,90.31,93,666500 WLK,D,20210105,81.4,85.11,81.4,84.65,289700 WLKP,D,20210105,22.3,23.07,22.2,22.52,61600 WLL,D,20210105,26.7,28.36,26.525,26.88,828800 WM,D,20210105,114.51,115.42,114.05,115.21,1336100 WMB,D,20210105,20.27,21.16,20.24,20.71,9363900 WMC,D,20210105,3.09,3.14,3.01,3.07,850600 WMK,D,20210105,48.23,48.65,47.6,48.17,65500 WMS,D,20210105,81.18,83.28,81.18,82.27,303400 WMT,D,20210105,146.6,147.07,144.49,145.75,8832600 WNC,D,20210105,16.72,17.31,16.72,17.15,333900 WNS,D,20210105,70.09,71.52,69.82,70.62,106500 WOR,D,20210105,51.13,54.09,51.13,53.64,311300 WORK,D,20210105,42.06,42.205,41.8,42.01,12402400 WOW,D,20210105,10,10.68,10,10.47,526500 WPC,D,20210105,68.19,69,68,68.04,849600 WPF,D,20210105,10.91,11.17,10.9,11.1,903800 WPF.U,D,20210105,12.56,12.56,11.77,11.9,79100 WPF.W,D,20210105,2.5,2.5027,2.3,2.5,146800 WPG,D,20210105,6.5,7.04,6.46,6.76,370300 WPG-H,D,20210105,15.01,15.58,15.01,15.45,11100 WPG-I,D,20210105,14.29,14.39,13.88,14.39,16500 WPM,D,20210105,45.65,45.83,44.52,45.31,2623100 WPP,D,20210105,52.64,53.3,52.4,52.84,120600 WPX,D,20210105,8.42,9.28,8.42,8.95,10701300 WRB,D,20210105,64.98,65.41,63.96,64.38,637500 WRB-C,D,20210105,25.46,25.47,25.35,25.43,17900 WRB-D,D,20210105,25.53,25.64,25.53,25.58,13300 WRB-E,D,20210105,27.86,27.94,27.7,27.875,7800 WRB-F,D,20210105,26.75,26.8499,26.6,26.72,22200 WRB-G,D,20210105,26.4,26.4,26.0856,26.0856,2300 WRE,D,20210105,21.28,21.45,21.14,21.22,356700 WRI,D,20210105,20.8,21.21,20.67,21.01,512300 WRK,D,20210105,42.84,43.81,42.6,43.51,1497500 WSM,D,20210105,101.58,104.95,101.45,104.16,873800 WSO,D,20210105,225.78,229.66,224.25,227.7,142200 WSO.B,D,20210105,233.0482,233.0482,233.0482,233.0482,100 WSR,D,20210105,7.6,7.92,7.6,7.71,527300 WST,D,20210105,284.67,291.34,283.96,291.02,479000 WTI,D,20210105,2.25,2.45,2.24,2.37,5572900 WTM,D,20210105,1021.63,1043.12,1009.04,1018.32,16500 WTRG,D,20210105,46.32,46.89,45.91,46.81,846800 WTRU,D,20210105,60.26,61.11,60.26,60.59,24900 WTS,D,20210105,119.48,122.08,119.48,121.05,115000 WTTR,D,20210105,4.26,4.84,4.26,4.65,464100 WU,D,20210105,21.75,22.22,21.75,22.1,4131400 WWE,D,20210105,46.99,48.13,46.99,48.02,549800 WWW,D,20210105,29.95,31.39,29.79,30.94,367500 WY,D,20210105,32.87,33.32,32.805,33.12,3908900 WYND,D,20210105,43.22,46.31,43.22,45.59,872500 X,D,20210105,17.12,18.73,17.07,18.2,16848100 XAN,D,20210105,3.79,3.88,3.769,3.85,408500 XAN-C,D,20210105,21.11,21.835,21.11,21.7909,14000 XEC,D,20210105,39.45,42.78,39.24,41.53,1862700 XFLT,D,20210105,7.5,7.89,7.5,7.7,189900 XHR,D,20210105,14.64,15.16,14.64,15,623900 XIN,D,20210105,2.16,2.2,2.15,2.18,40600 XL,D,20210105,20,21.94,20,20.96,10173800 XL.W,D,20210105,5.9,7.25,5.9,7.04,189700 XOM,D,20210105,41.84,44.8,41.83,43.5,44035100 XPEV,D,20210105,44.13,44.99,41.62,42.34,22844800 XPO,D,20210105,115.83,119.35,115.76,118.03,718200 XPO.U,D,20210105,11.15,11.18,11,11.1,182100 XPO.W,D,20210105,2.03,2.22,1.95,2.02,72200 XPOA,D,20210105,10.43,10.5,10.35,10.43,323300 XRX,D,20210105,22.63,23.13,22.445,22.85,1297900 XYF,D,20210105,1.9,2.2,1.9,2.01,65100 XYL,D,20210105,99.74,101.43,99.29,99.57,1005200 Y,D,20210105,596.62,604.13,587.36,589.07,66200 YAC,D,20210105,10.15,10.41,10.15,10.41,194300 YAC.U,D,20210105,10.6,10.8,10.58,10.72,138700 YAC.W,D,20210105,1.485,1.485,1.26,1.26,49500 YALA,D,20210105,15.3,15.59,14.73,15.54,890900 YELP,D,20210105,29.74,30.67,29.26,29.29,1618300 YETI,D,20210105,68.03,70.04,68.03,69.62,559500 YEXT,D,20210105,15.94,16.35,15.76,16.27,820900 YPF,D,20210105,4.48,4.68,4.48,4.62,1438700 YRD,D,20210105,3.27,3.4,3.15,3.37,92200 YSG,D,20210105,16.79,17.75,16.68,16.93,4139100 YUM,D,20210105,105.64,106.35,105.2,105.83,1475300 YUMC,D,20210105,57.45,58.36,57.43,58.21,1284100 ZBH,D,20210105,153.04,157.19,152.74,155.81,969800 ZEN,D,20210105,138.92,141.01,137.57,141,1442500 ZNH,D,20210105,30.17,30.45,30.02,30.36,21200 ZTO,D,20210105,28.18,28.9,27.91,28.82,2142500 ZTR,D,20210105,8.79,9,8.78,8.92,326100 ZTS,D,20210105,163.15,165.29,162.5,164.73,1358500 ZUO,D,20210105,13.51,13.6262,13.3602,13.4,1161100 ZYME,D,20210105,49.19,50.93,48.43,50.88,375800