,,,,,,, A,D,20210112,128.33,128.385,126.2,126.97,1826300 AA,D,20210112,24.78,25.45,24.54,25.08,2844100 AAI-B,D,20210112,22.25,22.25,22.01,22.01,400 AAI-C,D,20210112,21.1424,21.22,21.1424,21.22,900 AAIC,D,20210112,3.93,3.97,3.9,3.97,145600 AAN,D,20210112,20.57,20.9,20.2501,20.85,548000 AAP,D,20210112,170.84,177.92,170.695,176.67,1101000 AAT,D,20210112,27.78,28.3,27.6,28.16,140400 AB,D,20210112,35.79,36.07,35.5,35.9,344700 ABB,D,20210112,30.06,30.37,30.01,30.34,1468000 ABBV,D,20210112,109.22,110.78,109.12,109.78,6114500 ABC,D,20210112,107.49,107.77,106.15,106.52,1441900 ABEV,D,20210112,3.01,3.2,3,3.19,22136700 ABG,D,20210112,163.52,172.315,162.575,167.55,157800 ABM,D,20210112,40.91,41.88,40.52,41.63,207000 ABR,D,20210112,14.25,14.37,14.05,14.26,1039300 ABR-A,D,20210112,25.6002,25.6002,25.6002,25.6002,200 ABR-B,D,20210112,25.75,25.75,25.4,25.4,3300 ABR-C,D,20210112,25.73,25.84,25.64,25.8,7100 ABT,D,20210112,110.52,110.72,108.34,108.84,5777300 AC,D,20210112,36.25,36.25,35.41,35.41,8100 ACA,D,20210112,61.1,61.66,60.79,61.66,380300 ACB,D,20210112,10.5,10.78,10.19,10.56,16738000 ACC,D,20210112,41.39,41.56,40.71,41.47,887700 ACCO,D,20210112,8.58,9.01,8.5,9.01,377700 ACEL,D,20210112,10.37,10.82,10.35,10.78,210200 ACH,D,20210112,8.94,8.99,8.9,8.98,57600 ACI,D,20210112,17.59,18.25,16.88,17.1,7407900 ACI.U,D,20210112,11.03,11.29,10.9475,11.05,335600 ACI.W,D,20210112,1.95,2.12,1.95,1.99,99800 ACIC,D,20210112,10.4,10.68,10.26,10.46,248000 ACM,D,20210112,54.76,54.97,54.02,54.02,1176800 ACN,D,20210112,260.12,261.22,256.02,258.4,1898100 ACN.U,D,20210112,11.3,11.5,11.3,11.5,28100 ACN.W,D,20210112,1.73,2.11,1.7,2.11,293200 ACND,D,20210112,10.45,10.56,10.45,10.53,79300 ACP,D,20210112,10.85,11.02,10.8388,11.01,92700 ACRE,D,20210112,11.84,11.9,11.7309,11.88,134500 ACV,D,20210112,33.43,34,33.4101,34,41000 ADC,D,20210112,64.1,64.1,62.3013,62.69,866600 ADCT,D,20210112,32.49,32.5,30.77,31.09,131500 ADM,D,20210112,52.16,52.16,51.39,51.4,2523200 ADNT,D,20210112,36.76,37.69,36.52,37.21,837100 ADS,D,20210112,73,74.18,72.1,73.74,454600 ADT,D,20210112,8.65,8.985,8.58,8.95,3676600 ADX,D,20210112,17.4,17.46,17.3473,17.42,193200 AEB,D,20210112,24.94,24.94,24.74,24.92,35500 AEE,D,20210112,74.87,75.21,73.4,74.24,1456400 AEFC,D,20210112,25.75,25.8227,25.63,25.74,134600 AEG,D,20210112,4.24,4.31,4.23,4.31,1284700 AEL,D,20210112,30.05,30.4,29.84,30.03,926400 AEL-A,D,20210112,25.72,25.72,25.2601,25.65,29900 AEL-B,D,20210112,26.89,27,26.58,26.99,45300 AEM,D,20210112,69.38,70.515,68.8,70.43,1463600 AENZ,D,20210112,2.2,2.225,2.2,2.21,15300 AEO,D,20210112,23.06,23.61,22.86,23.31,3875600 AER,D,20210112,46,47.23,45.6936,46.35,879800 AES,D,20210112,25.53,26.115,25.47,26.02,5220000 AFB,D,20210112,14.12,14.1289,14.05,14.06,32200 AFC,D,20210112,25.3,25.5894,25.26,25.47,43000 AFG,D,20210112,90.81,91.4234,90.13,90.51,629000 AFGB,D,20210112,27.75,27.77,26.98,27,81800 AFGC,D,20210112,26.66,26.66,26.25,26.48,19200 AFGD,D,20210112,27.41,27.41,27.02,27.115,15200 AFGE,D,20210112,26.6,26.63,26.41,26.5,17000 AFI,D,20210112,4.23,4.33,4.17,4.29,121100 AFL,D,20210112,46.21,46.535,45.26,46.18,5828100 AFT,D,20210112,14.65,14.73,14.56,14.72,62800 AG,D,20210112,12.57,12.69,12.21,12.66,7225600 AGCB,D,20210112,13,13.2,12.58,13.02,652100 AGCO,D,20210112,114.04,115.42,112.55,114.64,1163500 AGD,D,20210112,10.6,10.74,10.58,10.72,35100 AGI,D,20210112,8.48,8.5,8.24,8.43,2666400 AGM,D,20210112,80.38,81.2,79.817,81.12,45800 AGM-C,D,20210112,26.67,26.675,26.44,26.44,1400 AGM-D,D,20210112,26.89,27.15,26.89,27.15,5400 AGM-E,D,20210112,27.02,27.17,26.69,26.69,7000 AGM-F,D,20210112,25.98,26.05,25.83,25.8301,16400 AGM.A,D,20210112,73.9365,73.9365,73.9365,73.9365,100 AGO,D,20210112,37.77,38.73,37.77,38.36,865700 AGO-B,D,20210112,26.24,26.4,26.1109,26.39,1300 AGO-E,D,20210112,26.27,26.275,26.1,26.27,9800 AGO-F,D,20210112,25.4,25.4,25.3,25.38,3900 AGR,D,20210112,46.3,46.465,44.96,45.47,661100 AGRO,D,20210112,7.44,7.57,7.41,7.44,255800 AGS,D,20210112,6.33,6.4032,6.11,6.32,271800 AGX,D,20210112,46.11,47.23,46.03,47.19,83000 AHC,D,20210112,1.83,1.87,1.8187,1.82,86600 AHH,D,20210112,11.15,11.305,11.06,11.3,153200 AHH-A,D,20210112,26.05,26.36,25.385,25.43,19600 AHL-C,D,20210112,25.88,25.88,25.39,25.7042,19000 AHL-D,D,20210112,25.93,25.93,25.49,25.52,19600 AHL-E,D,20210112,25.9,25.9,25.5223,25.79,40500 AHT,D,20210112,2.27,2.46,2.25,2.36,5568000 AHT-D,D,20210112,14.69,15.4,14.69,15.4,2100 AHT-F,D,20210112,13.78,13.98,13.73,13.8,33200 AHT-G,D,20210112,13.2101,14.12,13.2101,13.8,16700 AHT-H,D,20210112,13.96,14,13.74,13.9,41900 AHT-I,D,20210112,13.77,14,13.77,13.9,54100 AI,D,20210112,138.3,138.4405,127.54,133.98,3118300 AIC,D,20210112,24.36,24.4,24.33,24.33,2900 AIF,D,20210112,14.27,14.39,14.27,14.35,55100 AIG,D,20210112,40.66,41.26,40.57,41,3975800 AIG-A,D,20210112,27.4,27.81,26.95,27.44,80500 AIG.W,D,20210112,0.07,0.1,0.07,0.07,5799100 AIN,D,20210112,76.79,78.79,76.69,78.43,97500 AIO,D,20210112,28.07,28.65,27.58,28.65,189800 AIR,D,20210112,38.36,39.25,37.86,38.77,352100 AIRC,D,20210112,36.83,37.35,36.68,37.14,784500 AIT,D,20210112,81.82,84.51,81.82,84.4,103300 AIV,D,20210112,4.82,4.82,4.71,4.78,6595200 AIW,D,20210112,25,25.01,24.95,25,1600 AIZ,D,20210112,139.24,141.32,138.87,141.17,353400 AIZN,D,20210112,25.97,26.22,25.9,26.05,12000 AIZP,D,20210112,129.81,133.55,129.81,133.55,6500 AJA.U,D,20210112,12.25,12.65,12.23,12.48,558000 AJA.W,D,20210112,2.99,3.2,2.95,3.2,243000 AJAX,D,20210112,11.79,11.9,11.5,11.78,1293700 AJG,D,20210112,118.32,119.17,117.83,118.54,741700 AJRD,D,20210112,52.67,52.925,52.67,52.89,1940800 AJX,D,20210112,10.52,10.6,10.39,10.56,69300 AJXA,D,20210112,24.6,24.81,24.5,24.76,21300 AKO.A,D,20210112,13.9,14.04,13.9,14.04,900 AKO.B,D,20210112,16.72,17.36,16.07,16.65,35300 AKR,D,20210112,14.33,14.68,14.26,14.67,522300 AL,D,20210112,45.24,46.04,44.64,45.65,878300 AL-A,D,20210112,26,26.1099,24.92,25.35,63400 ALB,D,20210112,177.29,183.14,176.5,182.5,1655300 ALC,D,20210112,67.08,67.73,66.93,67.71,627100 ALE,D,20210112,64.7,66.37,64.35,66.27,242500 ALEX,D,20210112,16.74,17.15,16.66,17.01,321300 ALG,D,20210112,141.95,148.69,141.95,148.62,51700 ALI-A,D,20210112,21.72,21.72,21.17,21.27,13800 ALI-B,D,20210112,22.6,22.72,22.36,22.56,9500 ALI-E,D,20210112,22.64,22.65,22.29,22.4,6100 ALK,D,20210112,50.43,51.9,50.1401,51.69,1958800 ALL,D,20210112,109.58,110.51,109.16,109.78,1219200 ALL-B,D,20210112,26.73,26.73,26.3675,26.64,32500 ALL-G,D,20210112,27.12,27.12,26.7,27,82400 ALL-H,D,20210112,26.14,26.31,25.82,26.03,295200 ALL-I,D,20210112,25.96,25.96,25.47,25.89,64000 ALL-Y,D,20210112,26.17,26.2,26.04,26.17,151700 ALLE,D,20210112,120.27,121.3,119.27,119.88,684400 ALLY,D,20210112,37.67,38.54,37.43,38.37,3349500 ALP-Q,D,20210112,26.97,26.97,26.5,26.94,23300 ALSN,D,20210112,42.26,42.345,41.72,42.06,1021600 ALT-A,D,20210112,26.14,26.35,26,26.05,14800 ALT.W,D,20210112,2.62,2.675,2.6,2.6,7600 ALTG,D,20210112,10.37,10.74,10.37,10.51,25900 ALU.U,D,20210112,11.11,11.11,11.11,11.11,100 ALU.W,D,20210112,1.42,1.51,1.35,1.5,243400 ALUS,D,20210112,10.27,10.32,10.2,10.32,103400 ALV,D,20210112,92.48,93.79,91.97,93.71,448500 ALX,D,20210112,266.7,270.19,266.7,270.19,2900 AM,D,20210112,8.23,8.8,8.18,8.47,7175000 AMB.W,D,20210112,4.92,5.39,4.92,5.3,5600 AMBC,D,20210112,16.45,16.91,16.45,16.61,201900 AMC,D,20210112,2.24,2.39,2.235,2.29,41784300 AMCR,D,20210112,11.5,11.69,11.42,11.63,4136200 AME,D,20210112,124.07,124.83,123.295,124.12,640100 AMG,D,20210112,107.98,110.425,107.655,108.79,351300 AMH,D,20210112,29.39,29.47,29.13,29.3,2863500 AMH-D,D,20210112,25.37,25.37,25.19,25.34,18100 AMH-E,D,20210112,25.33,25.3499,25.27,25.27,9800 AMH-F,D,20210112,25.43,25.615,25.375,25.43,15000 AMH-G,D,20210112,25.79,25.81,25.63,25.81,3500 AMH-H,D,20210112,26.58,26.58,26.4,26.4629,5100 AMK,D,20210112,24.44,24.78,24.045,24.34,76000 AMN,D,20210112,72.45,74.11,71.13,72.18,367400 AMOV,D,20210112,14.82,15.066,14.24,14.24,1700 AMP,D,20210112,202.09,206.15,201.335,204.55,733300 AMPY,D,20210112,1.78,2.24,1.65,2.1,4034600 AMRC,D,20210112,59.21,60,57.78,59.94,509100 AMRX,D,20210112,4.95,5.33,4.81,4.86,2013200 AMT,D,20210112,214.62,215.78,210.661,214.91,2469000 AMWL,D,20210112,26.5,26.7182,25.88,26.29,1425200 AMX,D,20210112,15.02,15.15,14.65,14.65,4111100 AN,D,20210112,75.93,78.21,75.93,77,531400 ANET,D,20210112,302.96,316.89,302.68,316.28,928500 ANF,D,20210112,23,23.905,22.39,23.26,3710100 ANH,D,20210112,2.57,2.57,2.53,2.55,1418600 ANH-A,D,20210112,25.04,25.04,24.99,25,2100 ANH-B,D,20210112,24.04,24.39,24.04,24.11,1000 ANH-C,D,20210112,24.27,24.3399,24.25,24.2801,6900 ANTM,D,20210112,337.3,340.36,333.96,334.78,906500 AOD,D,20210112,9.04,9.14,9.02,9.14,381000 AON,D,20210112,201.63,204.7,200.65,202.48,1835400 AON.U,D,20210112,11.39,11.44,11.256,11.32,7900 AON.W,D,20210112,2.24,2.24,2.15,2.1768,26000 AONE,D,20210112,10.78,10.81,10.7,10.72,100700 AOS,D,20210112,56.88,58.97,56.42,58.78,1028500 AP,D,20210112,7.3,7.64,7.2,7.37,117100 APAM,D,20210112,52.29,53.26,51.62,51.92,374600 APD,D,20210112,283.13,283.92,280.25,283.06,1097400 APG,D,20210112,16.84,17.39,16.75,17.27,839400 APH,D,20210112,135.75,136.21,134.46,134.94,742400 APLE,D,20210112,12.4,12.645,12.33,12.64,2527300 APO,D,20210112,47.65,47.71,46.76,46.98,839300 APO-A,D,20210112,26.32,26.44,26.15,26.44,31700 APO-B,D,20210112,26.83,26.83,26.49,26.75,26600 APRN,D,20210112,7.56,7.93,7.53,7.66,400500 APS.U,D,20210112,11.19,11.65,11.19,11.45,147800 APS.W,D,20210112,2.1,2.35,2.03,2.265,354900 APSG,D,20210112,10.64,10.94,10.6,10.76,695400 APT-A,D,20210112,169.29,174.78,169.29,173.74,11300 APTS,D,20210112,7.5,7.61,7.34,7.39,438100 APTV,D,20210112,146.74,152.78,146.2,151.09,2221100 AQN,D,20210112,16.83,16.89,16.56,16.69,746600 AQNA,D,20210112,27.65,27.7148,27.6,27.61,101700 AQNB,D,20210112,27.5,27.5,27.3,27.3,12700 AQUA,D,20210112,30.66,31.63,30.66,31,919500 AR,D,20210112,6.95,7.71,6.9,7.61,16747200 ARA,D,20210112,11.45,11.47,11.45,11.46,121000 ARC,D,20210112,1.87,2.12,1.84,1.9,657300 ARCH,D,20210112,49.02,51.2,48.64,50.15,548800 ARCO,D,20210112,4.98,5.063,4.96,5.01,512700 ARD,D,20210112,17.87,18.57,17.8253,18.55,67000 ARDC,D,20210112,14.5,14.55,14.485,14.52,78900 ARE,D,20210112,164.11,165.15,161.975,164.01,2102600 ARE-A,D,20210112,25.65,25.7,25.61,25.7,13600 ARES,D,20210112,46.76,46.99,46.19,46.53,460900 ARG-A,D,20210112,26.5,26.75,26.42,26.66,48200 ARGD,D,20210112,25.59,25.59,25.5,25.55,5700 ARGO,D,20210112,44.56,45.39,44.56,45.3,130400 ARI,D,20210112,11.27,11.38,11.2,11.36,719800 ARL,D,20210112,9.14,9.871,9.14,9.48,5200 ARLO,D,20210112,8.34,9.01,8.34,8.51,1400600 ARMK,D,20210112,37.64,38.17,37.28,37.9,2902100 ARNC,D,20210112,29.41,30.17,29.07,29.8,1144200 AROC,D,20210112,9.57,9.95,9.53,9.89,827600 ARR,D,20210112,11.1,11.16,11.03,11.08,1100000 ARR-C,D,20210112,24.65,24.7604,24.6196,24.64,42300 ARW,D,20210112,104.44,105.54,103.475,104.77,469100 ASA,D,20210112,21.56,21.63,21.25,21.54,61600 ASA.U,D,20210112,10.9,11,10.89,10.89,12800 ASA.W,D,20210112,1.25,1.5,1.21,1.38,238100 ASAN,D,20210112,32.95,35.07,32.37,34.98,3173000 ASAQ,D,20210112,10.16,10.3,10.16,10.21,49100 ASB,D,20210112,19.75,20.13,19.52,19.92,764500 ASB-C,D,20210112,25.85,25.85,25.65,25.7,800 ASB-D,D,20210112,25.92,25.92,25.4937,25.55,6000 ASB-E,D,20210112,26.46,26.54,26.18,26.2,5900 ASB-F,D,20210112,27.17,27.28,26.95,27.18,20600 ASC,D,20210112,3.68,3.93,3.67,3.81,249000 ASG,D,20210112,8.64,8.79,8.6,8.78,178600 ASGI,D,20210112,19.59,19.96,19.53,19.84,30100 ASGN,D,20210112,89.08,91.58,88.58,91.47,157100 ASH,D,20210112,87.69,88.61,87.01,87.86,1073300 ASIX,D,20210112,22.48,22.99,22.28,22.91,79900 ASP.U,D,20210112,10.6,10.6,10.5998,10.6,18000 ASP.W,D,20210112,1.25,1.4199,1.25,1.39,41000 ASPL,D,20210112,10.21,10.27,10.21,10.22,8300 ASPN,D,20210112,17.68,18.45,17.54,18.34,101200 ASR,D,20210112,171.63,173.61,167.04,168.41,60400 ASX,D,20210112,6.79,6.84,6.72,6.75,2544000 AT,D,20210112,2.1,2.12,2.1,2.1,435800 ATA.S,D,20210112,11.85,11.85,11.55,11.71,50500 ATA.T,D,20210112,2.54,2.7,2.4,2.46,175000 ATA.U,D,20210112,10.35,10.43,10.35,10.43,37600 ATAC,D,20210112,10.74,11.06,10.74,10.93,1355500 ATC-D,D,20210112,25.44,25.44,25.2124,25.2124,7400 ATC-E,D,20210112,25.45,25.59,25.445,25.59,7300 ATC-G,D,20210112,25.78,25.79,25.5,25.5,11000 ATC-H,D,20210112,25.4,25.45,25.265,25.285,11200 ATC-I,D,20210112,25.13,25.168,25,25.0503,33300 ATCO,D,20210112,11.48,11.76,11.38,11.66,845800 ATEN,D,20210112,9.22,9.28,9.02,9.2,995400 ATGE,D,20210112,35.8,36.87,35.61,36.33,500600 ATH,D,20210112,44.99,45.55,44.485,44.72,1019500 ATH-A,D,20210112,28.2,28.38,27.67,28.28,120000 ATH-B,D,20210112,25.84,25.89,25.5347,25.89,52500 ATH-C,D,20210112,27.38,27.56,26.9849,27.52,135000 ATH-D,D,20210112,24.84,24.84,24.45,24.69,173500 ATHM,D,20210112,109.15,109.65,104.835,105.7,493100 ATI,D,20210112,18.5,19,18.36,18.77,1242400 ATKR,D,20210112,46.32,48.41,46.07,48.13,334200 ATO,D,20210112,87.5,88.65,86.845,87.62,978300 ATR,D,20210112,138.81,139.23,137.09,138.15,199200 ATTO,D,20210112,13.58,14.09,13.58,14.05,10400 ATUS,D,20210112,35.92,36.19,35.09,35.44,4632100 ATV,D,20210112,20.63,20.67,20.6,20.67,3500 AU,D,20210112,22.9,23.27,22.68,23.2,2033400 AUY,D,20210112,5.45,5.45,5.29,5.4,13850500 AVA,D,20210112,39.89,40.08,39.475,39.97,240900 AVA.U,D,20210112,11.4,11.4,10.99,11,912100 AVA.W,D,20210112,1.63,1.75,1.57,1.64,882000 AVAL,D,20210112,6.55,6.75,6.55,6.71,49500 AVAN,D,20210112,10.29,10.5,10.22,10.24,1652600 AVB,D,20210112,156.58,157.93,155.64,157.38,838600 AVD,D,20210112,16.56,17.16,16.42,17.12,96100 AVK,D,20210112,16.88,16.98,16.84,16.89,107700 AVLR,D,20210112,160.49,160.7399,156.65,158.52,492800 AVNS,D,20210112,48.16,48.98,47.98,48.2,151500 AVNT,D,20210112,44.82,45.89,44.44,45.77,375100 AVT-A,D,20210112,96.33,96.93,94.66,94.88,346700 AVTR,D,20210112,30.58,30.73,29.94,29.95,8203900 AVY,D,20210112,161.46,164.11,160.79,163.43,436400 AVYA,D,20210112,21.07,21.55,21,21.39,681000 AWF,D,20210112,11.64,11.7,11.53,11.58,277500 AWI,D,20210112,79,82.06,78.81,81.74,352900 AWK,D,20210112,156.78,159.11,154.43,156.23,1128700 AWP,D,20210112,5.3,5.31,5.26,5.3,875300 AWR,D,20210112,80.65,81.12,80.04,80.71,83600 AX,D,20210112,42.36,43.48,42.2806,42.39,372100 AXL,D,20210112,9,9.41,8.8537,9.29,1781000 AXO,D,20210112,25.61,25.61,25.425,25.45,800 AXP,D,20210112,122,122.315,120.7201,121.62,2671300 AXR,D,20210112,8.36,8.36,8.03,8.185,15700 AXS,D,20210112,50.59,51.25,50.17,51.02,899700 AXS-E,D,20210112,25.66,25.76,25.6,25.76,48800 AXTA,D,20210112,30.2,31.48,29.985,31,5296600 AYI,D,20210112,116.49,118.82,115.01,118.76,424500 AYX,D,20210112,114,115.74,111.8425,114.34,1095900 AZEK,D,20210112,40.4,41,39.73,40.57,670200 AZO,D,20210112,1265.84,1297.82,1264.5,1282.15,256200 AZRE,D,20210112,49.31,51.055,49.195,49.94,201700 AZUL,D,20210112,20.03,21.34,19.91,21.3,1109400 AZZ,D,20210112,50.13,50.29,49.47,50.08,135300 B,D,20210112,53.89,56.42,53.645,55.96,228600 BA,D,20210112,206.65,209.06,204.81,208.41,12836200 BABA,D,20210112,228.38,229.75,225.14,225.6,19042900 BAC,D,20210112,33.42,33.97,33.2,33.66,68166100 BAC-A,D,20210112,25.31,25.36,25.27,25.36,115400 BAC-B,D,20210112,27.08,27.08,26.83,26.92,158900 BAC-C,D,20210112,25,25.04,24.99,25.04,91700 BAC-E,D,20210112,24.85,24.87,24.65,24.87,64700 BAC-K,D,20210112,26.7,26.76,26.56,26.73,119700 BAC-L,D,20210112,1438,1443.42,1425.16,1429.04,27700 BAC-M,D,20210112,26.33,26.4002,26.11,26.39,292000 BAC-N,D,20210112,25.86,26,25.6986,25.93,266900 BAC-O,D,20210112,25.19,25.195,24.945,25.09,346200 BAF,D,20210112,15.22,15.322,15.1918,15.1918,2700 BAH,D,20210112,91.49,92.92,91.084,92.69,800300 BAK,D,20210112,9.15,9.55,9.14,9.49,163700 BALY,D,20210112,50.6,51.8,49.095,51.51,230700 BAM,D,20210112,38.51,38.9444,38.08,38.72,1737600 BAMH,D,20210112,24.8,24.8,24.6,24.7,64600 BAMI,D,20210112,24.86,24.9,24.72,24.78,47500 BAN-D,D,20210112,25.4,25.5,25.4,25.452,2800 BAN-E,D,20210112,25.46,25.46,25.395,25.413,2800 BANC,D,20210112,17.33,17.65,17.27,17.39,95500 BAP,D,20210112,166,166.21,163.72,165.28,170700 BAX,D,20210112,82.04,82.36,79.89,80.56,2897600 BB,D,20210112,7.69,7.71,7.48,7.63,9416000 BBAR,D,20210112,2.94,3,2.85,3,303000 BBD,D,20210112,4.93,5.14,4.91,5.08,44418200 BBDC,D,20210112,9.05,9.17,9,9.05,177100 BBDO,D,20210112,4.39,4.51,4.35,4.4,29100 BBF,D,20210112,13.29,13.32,13.283,13.29,30500 BBK,D,20210112,16.13,16.134,16.1,16.1163,8000 BBL,D,20210112,58.25,59.05,58.11,58.91,919600 BBN,D,20210112,26,26.02,25.15,25.32,459600 BBU,D,20210112,37.81,38.37,37.69,38.37,9600 BBVA,D,20210112,5.18,5.21,5.15,5.18,5291500 BBW,D,20210112,4.55,4.6999,4.39,4.4,95200 BBY,D,20210112,110.39,115.49,110.3,114.71,4575400 BC,D,20210112,85.53,89.78,85.5,88.37,736500 BC-A,D,20210112,26.72,26.72,26.36,26.54,14000 BC-B,D,20210112,26.7,26.83,26.5201,26.53,16800 BC-C,D,20210112,26.91,26.91,26.56,26.56,24500 BCAT,D,20210112,22.06,23,21.67,21.73,289700 BCC,D,20210112,50,50.15,49.04,49.66,376900 BCE,D,20210112,43.03,43.25,42.82,43.22,786300 BCEI,D,20210112,24.03,25.25,24.03,24.9,163300 BCH,D,20210112,21.79,22.05,21.69,21.8,70300 BCO,D,20210112,70.08,72.56,69.611,72.26,285800 BCS,D,20210112,8.33,8.41,8.285,8.41,4159400 BCSF,D,20210112,12.48,12.69,12.47,12.53,252600 BCX,D,20210112,7.98,8.25,7.94,8.22,1072700 BDC,D,20210112,43.61,44.395,43.37,44.03,149900 BDJ,D,20210112,8.72,8.77,8.69,8.74,457000 BDN,D,20210112,11.33,11.53,11.27,11.38,1506500 BDX,D,20210112,261.74,267.37,259.6,263.08,2171000 BDXB,D,20210112,55.73,56.78,55.22,56.47,55800 BE,D,20210112,34.8,36.88,33.73,35.66,5519300 BEDU,D,20210112,5.9,5.93,5.72,5.77,24000 BEKE,D,20210112,65.79,67.25,64.41,65.99,2093000 BEN,D,20210112,25.92,26.679,25.87,26.53,3603700 BEP,D,20210112,47.51,48.24,47.3,47.5,495200 BEP-A,D,20210112,26.33,26.45,26.0595,26.26,9500 BEPC,D,20210112,59.6,59.96,58.57,59.46,545700 BERY,D,20210112,54.25,54.93,53.53,54.21,1002200 BEST,D,20210112,2.1,2.16,2.04,2.14,4537900 BF.A,D,20210112,72.08,72.265,70.41,71.25,48300 BF.B,D,20210112,77.05,77.11,75.34,76.06,603900 BFAM,D,20210112,163.73,163.73,158.9158,159.69,426000 BFK,D,20210112,15.19,15.19,15.07,15.13,68300 BFS,D,20210112,32.06,32.34,31.75,32,102400 BFS-D,D,20210112,24.2,24.45,24.01,24.18,7200 BFS-E,D,20210112,23.469,23.469,23.0999,23.21,22200 BFT,D,20210112,15.3,15.45,14.85,15.21,7000500 BFT.U,D,20210112,17,17,16.37,16.65,19300 BFT.W,D,20210112,4.1,4.1999,4.01,4.1,1037400 BFY,D,20210112,14.5,14.575,14.44,14.55,17200 BFZ,D,20210112,13.88,13.9219,13.81,13.81,51400 BG,D,20210112,70,70.28,69.32,69.69,753400 BGB,D,20210112,12.79,12.89,12.7,12.83,178300 BGH,D,20210112,15.02,15.15,15.02,15.14,69400 BGIO,D,20210112,9.01,9.05,8.99,9.04,40700 BGR,D,20210112,7.95,8.15,7.89,8.14,238200 BGS,D,20210112,27.3,27.3,26.3685,26.66,2830800 BGSF,D,20210112,14.04,15,13.935,14.81,68500 BGT,D,20210112,12.01,12.19,11.98,12.16,135500 BGX,D,20210112,13.67,13.74,13.62,13.72,39100 BGY,D,20210112,6.02,6.04,5.95,6.02,309300 BH,D,20210112,106.95,111.11,106.95,109.55,4400 BH.A,D,20210112,540,552,540,552,100 BHC,D,20210112,23.72,23.85,23.29,23.47,3270000 BHE,D,20210112,28.45,28.925,28.16,28.35,142200 BHK,D,20210112,15.96,16.01,15.94,16,186200 BHLB,D,20210112,19.64,19.95,19.5,19.84,325000 BHP,D,20210112,71.41,72.02,70.98,71.95,1483100 BHR,D,20210112,4.6,4.79,4.56,4.75,246800 BHR-B,D,20210112,15.5,16.14,15.49,16.12,13900 BHR-D,D,20210112,18.51,19.1,18.5074,19,3200 BHV,D,20210112,15.98,15.98,15.98,15.98,100 BHVN,D,20210112,86.92,90.595,86.92,90.22,576600 BIF,D,20210112,11.43,11.48,11.39,11.43,95200 BIG,D,20210112,46.8,49.31,46.51,48.81,1892700 BILL,D,20210112,134.11,136.37,132.2501,136,705400 BIO,D,20210112,617.33,617.33,604.48,610.04,264100 BIO.B,D,20210112,574.15,574.15,574.15,574.15,100 BIP,D,20210112,50.8,51.16,50.37,50.92,262200 BIP-A,D,20210112,25.6,25.6882,25.22,25.22,19500 BIPC,D,20210112,66.01,66.75,65.16,65.8,176800 BIT,D,20210112,17.28,17.37,17.1101,17.16,161400 BJ,D,20210112,38.45,39.05,37.93,38.13,1901700 BK,D,20210112,45.91,46.67,45.85,46.56,4933700 BKD,D,20210112,4.2,4.46,4.2,4.45,1972000 BKE,D,20210112,33.53,34.54,33.48,33.94,485000 BKH,D,20210112,59.4,60.23,59.2,60.1,252800 BKI,D,20210112,86.69,87.16,85.11,85.5,492500 BKN,D,20210112,16.83,16.94,16.83,16.83,17000 BKR,D,20210112,22.83,23.5,22.67,23.04,5394600 BKT,D,20210112,6.08,6.08,6.01,6.03,513700 BKU,D,20210112,39.48,40.31,39.1,39.99,512100 BLD,D,20210112,192.93,196.88,191.09,196.78,295300 BLE,D,20210112,15.27,15.37,15.24,15.32,31700 BLK,D,20210112,763.51,779.31,763.5,777.74,675900 BLL,D,20210112,90.21,90.82,89.79,90.24,1517400 BLW,D,20210112,15.86,15.96,15.859,15.95,89300 BLX,D,20210112,16.32,16.59,16.18,16.52,59400 BMA,D,20210112,14.24,14.63,14.1,14.36,220200 BME,D,20210112,48.64,48.755,48.18,48.285,34100 BMEZ,D,20210112,30.1,30.26,29.82,29.98,141200 BMI,D,20210112,104.06,106.145,104.06,105.94,140000 BML-G,D,20210112,21.73,21.73,21.53,21.6,3400 BML-H,D,20210112,21.3,21.645,21.1469,21.5,26200 BML-J,D,20210112,24.83,24.89,24.57,24.75,27100 BML-L,D,20210112,24.75,24.75,24.5,24.64,100800 BMO,D,20210112,78.44,78.53,78.02,78.39,303500 BMY,D,20210112,65.36,66.3,64.91,65.43,15757400 BNED,D,20210112,5.41,5.76,5.38,5.44,612400 BNL,D,20210112,18.77,18.93,18.65,18.76,203900 BNS,D,20210112,53.47,54.23,53.33,54.16,1003100 BNY,D,20210112,14.38,14.44,14.28,14.41,9000 BOA.U,D,20210112,12,12.25,11.75,12.17,13600 BOA.W,D,20210112,2.42,3.15,2.42,2.5002,72400 BOAC,D,20210112,10.51,10.97,10.51,10.82,249100 BOE,D,20210112,11.03,11.03,10.92,11,112900 BOH,D,20210112,83.11,84.99,83.11,84.1,171100 BOOT,D,20210112,56.17,57.89,54.46,56.59,726400 BORR,D,20210112,0.95,1.05,0.9401,1.03,5343500 BOX,D,20210112,17.89,18,17.4,17.5,5400400 BP,D,20210112,24.94,25.19,24.72,25.01,16990100 BPMP,D,20210112,12.3,12.92,12.3,12.89,714000 BPT,D,20210112,3.13,3.26,3.025,3.1,373900 BQ,D,20210112,5.57,6.5,5.33,6.29,851300 BR,D,20210112,154.37,155.51,154.15,154.76,512200 BRBR,D,20210112,25.82,25.99,24.43,24.88,337900 BRC,D,20210112,53.83,54.29,53.37,53.73,153600 BRFS,D,20210112,3.98,4.105,3.98,4.03,5389000 BRK.A,D,20210112,350050,351250.3,348250,350460,100 BRK.B,D,20210112,233.31,233.98,231.7,233.03,5618700 BRMK,D,20210112,10.08,10.45,10.0719,10.43,863600 BRO,D,20210112,46.89,47.22,46.71,46.85,575000 BRT,D,20210112,14.93,15.11,14.6101,14.99,30400 BRX,D,20210112,16.03,16.42,15.98,16.4,2106800 BSA,D,20210112,25.18,25.18,24.99,25.01,8600 BSAC,D,20210112,21.82,21.98,21.68,21.77,345000 BSBR,D,20210112,8.14,8.49,8.12,8.46,1333600 BSD,D,20210112,14.89,14.89,14.71,14.84,16200 BSE,D,20210112,13.56,13.63,13.53,13.63,31200 BSIG,D,20210112,20.9,21.08,20.52,21,293000 BSL,D,20210112,14.49,14.53,14.45,14.49,72600 BSM,D,20210112,7.79,7.865,7.74,7.83,376600 BSMX,D,20210112,5.38,5.39,5.21,5.28,312800 BSN,D,20210112,10.23,10.2599,10.15,10.2,286100 BSN.U,D,20210112,10.82,10.92,10.8,10.84,57500 BSN.W,D,20210112,1.26,1.48,1.2,1.48,155000 BST,D,20210112,53.14,53.37,52.96,53.01,78100 BSTZ,D,20210112,35.34,36.02,35.34,35.92,186600 BSX,D,20210112,36.3,36.37,34.58,35.33,19636500 BSX-A,D,20210112,110.5,110.54,105.255,108.51,109600 BTA,D,20210112,12.9,12.9,12.82,12.84,17300 BTI,D,20210112,37.17,37.5269,36.99,37.38,2471200 BTO,D,20210112,33.32,33.99,33.1037,33.47,95500 BTT,D,20210112,25.51,25.5898,25.4202,25.51,94800 BTU,D,20210112,3.41,3.69,3.3625,3.46,3862800 BTZ,D,20210112,14.9,14.9307,14.79,14.82,286900 BUD,D,20210112,68.58,69.15,68.47,69,2237200 BUI,D,20210112,25.94,26.066,25.72,25.76,62800 BUR,D,20210112,9.2,9.2,8.88,8.98,214000 BURL,D,20210112,262.74,264.29,260.715,262.69,475900 BV,D,20210112,15.48,15.99,15.48,15.82,297300 BVH,D,20210112,12.81,13.7,12.67,13.16,12000 BVN,D,20210112,11.09,11.09,10.71,10.98,1755000 BW,D,20210112,4.15,4.55,4.15,4.3,687000 BWA,D,20210112,40.73,41.84,40.45,41.17,3152600 BWG,D,20210112,12.34,12.34,12.27,12.29,30000 BWXT,D,20210112,59.9,61.02,59.82,60.33,282800 BX,D,20210112,62.62,63.0638,62.37,62.58,1908400 BXC,D,20210112,34.99,36.74,34.36,36.5,137300 BXG,D,20210112,7.65,7.83,7.46,7.64,38400 BXMT,D,20210112,26.39,26.88,26.29,26.77,482200 BXMX,D,20210112,12.62,12.7,12.5,12.53,276400 BXP,D,20210112,90.18,91.68,89.2,91.46,1075400 BXP-B,D,20210112,25.2,25.3863,25.15,25.16,11500 BXS,D,20210112,30.25,30.68,30.15,30.37,392600 BXS-A,D,20210112,25.63,26.02,25.63,25.75,11300 BY,D,20210112,15.86,16.25,15.85,16.19,57100 BYD,D,20210112,47.98,49.475,47.55,49.44,1100500 BYM,D,20210112,15.04,15.04,14.91,14.93,50800 BZH,D,20210112,15,15.22,14.65,15.18,287800 BZM,D,20210112,15.5,15.75,15.25,15.25,1800 C,D,20210112,67.49,67.74,66.24,66.67,20162800 C-J,D,20210112,27.84,27.9,27.5,27.74,111200 C-K,D,20210112,27.91,27.91,27.56,27.91,113300 C-N,D,20210112,28.03,28.05,27.8025,28.01,156300 C-S,D,20210112,25.38,25.42,25.36,25.395,113900 CAAP,D,20210112,3.7,3.7,3.5,3.55,375700 CABO,D,20210112,2063.11,2065.945,1985.16,2002.5,56400 CACI,D,20210112,238.79,242.45,237.72,241.81,154900 CADE,D,20210112,19.83,20.63,19.69,20.41,1258000 CAE,D,20210112,27.21,27.47,27.01,27.25,175500 CAF,D,20210112,22.38,22.58,22.31,22.53,60600 CAG,D,20210112,33.1,33.33,32.55,32.91,6291400 CAH,D,20210112,55.9,56.24,55.47,55.99,1277800 CAI,D,20210112,33.01,33.84,32.99,33.62,135100 CAI-A,D,20210112,25.53,25.71,25.33,25.35,7000 CAI-B,D,20210112,25.62,25.7001,25.59,25.7,4300 CAJ,D,20210112,19.34,19.39,19.28,19.37,260500 CAL,D,20210112,16.22,16.92,16.11,16.73,414000 CALX,D,20210112,32.16,33.38,32.09,33.19,539600 CANG,D,20210112,7.21,7.69,7.14,7.4,461900 CAP.U,D,20210112,10.41,10.5,10.41,10.44,31200 CAPL,D,20210112,17.27,17.27,17.05,17.15,52900 CARR,D,20210112,41.56,41.94,41.05,41.74,4436300 CARS,D,20210112,11.93,12.26,11.7355,12.24,292600 CAS.U,D,20210112,10.6,10.6,10.54,10.6,43200 CAT,D,20210112,194.68,198,193.31,197.54,2466000 CATO,D,20210112,10.22,10.72,10.147,10.66,320300 CB,D,20210112,154.32,156.725,154.055,156.61,1064900 CBA.U,D,20210112,10.6,10.67,10.6,10.66,145100 CBB,D,20210112,15.33,15.34,15.27,15.29,317500 CBB-B,D,20210112,49.87,50,49.59,49.59,7500 CBD,D,20210112,13.61,14.35,13.61,14.15,1037000 CBH,D,20210112,9.94,10.02,9.92,9.92,54000 CBRE,D,20210112,62.12,63.14,61.76,63.04,1182700 CBT,D,20210112,48.63,49.72,48.48,49.67,325700 CBU,D,20210112,67.78,68.29,67.13,67.44,165800 CBZ,D,20210112,26.76,27.48,26.71,27.45,161400 CC,D,20210112,27.33,27.6,26.85,27.2,1212900 CCA.U,D,20210112,11.6,11.95,11.35,11.95,101500 CCA.W,D,20210112,1.8,2.19,1.56,2.12,288700 CCAC,D,20210112,10.5,11.13,10.4401,10.82,736600 CCC,D,20210112,30.26,31.05,30.19,30.94,634000 CCEP,D,20210112,50.02,50.1,48.88,49.21,1104800 CCI,D,20210112,152.41,152.99,149.1372,150.46,2304100 CCI.U,D,20210112,15.11,16.555,13.99,14.95,5703800 CCI.W,D,20210112,4.96,5.07,4.28,4.74,7711200 CCIV,D,20210112,14.99,15.63,13,14.15,112100400 CCJ,D,20210112,14.21,14.32,13.72,13.77,4068800 CCK,D,20210112,99.76,99.99,98.4,98.78,644200 CCL,D,20210112,20.05,20.14,19.61,20.13,33169400 CCM,D,20210112,3.13,3.2,2.99,3.1,37200 CCO,D,20210112,1.43,1.5,1.43,1.43,1209700 CCS,D,20210112,42.94,43.03,41.57,42.67,533200 CCU,D,20210112,15.63,16.02,15.62,16,294700 CCV.U,D,20210112,11.02,11.25,11.02,11.13,246300 CCX,D,20210112,10.62,10.62,10.5,10.52,2207900 CCX.U,D,20210112,11.5,11.5,11.29,11.3,3500 CCX.W,D,20210112,2.4,2.5,2.15,2.18,212600 CCZ,D,20210112,63.4,63.4,63.4,63.4,100 CDAY,D,20210112,101.81,102.75,100.22,101.77,387800 CDE,D,20210112,9.44,9.5,9.05,9.49,4210800 CDR,D,20210112,9.43,10.06,9.3186,10.02,57200 CDR-B,D,20210112,23.35,23.61,23.2732,23.35,20600 CDR-C,D,20210112,22.22,22.23,21.74,21.74,24400 CE,D,20210112,136.99,139.03,135.91,138.75,834300 CEA,D,20210112,20.9,20.9696,20.85,20.86,6500 CEE,D,20210112,24.78,25.07,24.6468,25.07,10700 CEIX,D,20210112,8.32,9.25,8.25,9.12,920300 CEL,D,20210112,4.92,5,4.88,4.92,28100 CEL.P,D,20210112,0.365,0.3682,0.35,0.3505,46600 CELP,D,20210112,2.53,2.615,2.46,2.57,129400 CEM,D,20210112,19.29,20.33,19.29,20.19,78400 CEN,D,20210112,10.34,10.62,10.34,10.62,52500 CEO,D,20210112,93.5,95,93.38,94.67,253800 CEPU,D,20210112,2.47,2.55,2.4694,2.55,81900 CEQ.P,D,20210112,7.88,8.25,7.879,8.19,262700 CEQP,D,20210112,20.65,22.2,20.51,21.59,880000 CF,D,20210112,43.52,45.96,42.95,45.74,3698600 CFG,D,20210112,39.88,40.84,39.5,40.3,2974600 CFG-D,D,20210112,27.58,27.58,26.93,27.2368,35200 CFG-E,D,20210112,25.85,25.99,25.58,25.82,105600 CFR,D,20210112,96.66,98.55,96.1132,97.4,474100 CFR-B,D,20210112,25.05,25.12,24.79,24.91,67400 CFX,D,20210112,39.86,40.73,39.67,40.55,1099000 CFXA,D,20210112,165.92,169.65,165.92,169.49,141700 CGA,D,20210112,4.79,5.1873,4.71,5.13,61200 CHCT,D,20210112,45.57,46.5,45.57,46.41,79400 CHD,D,20210112,84.83,85,83.61,83.87,1611300 CHE,D,20210112,542.89,548.1,535.78,538.41,106500 CHGG,D,20210112,97.18,98.54,96.52,97.95,1017600 CHH,D,20210112,106.59,107.97,106.06,107.58,205900 CHM-A,D,20210112,24.91,25,24.9,24.9,7500 CHM-B,D,20210112,22.85,22.86,22.65,22.66,5500 CHMI,D,20210112,8.94,9.04,8.91,8.95,114400 CHN,D,20210112,30.18,30.39,29.92,30.39,15700 CHRA,D,20210112,2.8,3,2.74,2.75,256500 CHS,D,20210112,1.74,1.8399,1.72,1.79,1161500 CHT,D,20210112,39.63,39.71,39.32,39.43,63500 CHWY,D,20210112,98,104.55,97.72,104.15,3996400 CI,D,20210112,219.58,227.25,218.92,225.22,2124400 CIA,D,20210112,6.01,6.14,6,6.09,63400 CIB,D,20210112,38.8,39.905,38.8,39.86,304300 CIEN,D,20210112,52.72,54.28,52.7,54.2,1087500 CIF,D,20210112,2.54,2.57,2.54,2.56,50400 CIG,D,20210112,2.73,2.81,2.72,2.8,6922700 CIG.C,D,20210112,3.07,3.19,2.96,3.19,54800 CII,D,20210112,17.76,17.9,17.7301,17.74,103100 CIM,D,20210112,10.09,10.198,10.01,10.15,1593300 CIM-A,D,20210112,24.1,24.25,24,24.23,68200 CIM-B,D,20210112,23.19,23.19,22.91,23.12,34600 CIM-C,D,20210112,22.29,22.29,21.98,22.19,16900 CIM-D,D,20210112,22.27,22.32,21.84,22.31,48600 CINR,D,20210112,13.6,13.9985,13.6,13.9985,8900 CIO,D,20210112,9.32,9.63,9.29,9.61,402700 CIO-A,D,20210112,25.5,25.5,25,25.1,13400 CIR,D,20210112,37.9,39.88,37.9,39.3,52700 CIT,D,20210112,39.91,40.57,39.555,39.78,812000 CIT-B,D,20210112,26.15,26.22,25.84,26.12,21700 CIXX,D,20210112,13.77,13.86,13.17,13.64,56800 CKH,D,20210112,41.46,41.51,41.45,41.46,416900 CL,D,20210112,81.88,82.75,81.85,82.26,4359800 CLA,D,20210112,13.34,13.58,13.21,13.35,1049400 CLA.U,D,20210112,15.11,15.15,14.93,15,18900 CLA.W,D,20210112,3.45,3.55,3.34,3.34,171300 CLB,D,20210112,32.1,34.55,31.9,34.32,502600 CLDR,D,20210112,14.36,14.39,13.97,14.19,3499600 CLDT,D,20210112,11.7,12.43,11.63,12,340700 CLF,D,20210112,18.35,18.77,17.99,18.56,11174900 CLGX,D,20210112,74.58,75.5,74.58,75.24,566500 CLH,D,20210112,82.29,83.91,82.075,83.14,217000 CLI,D,20210112,11.91,12.35,11.86,12.32,307300 CLI.U,D,20210112,13.28,14.53,12.93,12.93,54000 CLI.W,D,20210112,2.4,2.8,2.4,2.6,145500 CLII,D,20210112,11.5,13.49,11.385,11.89,340000 CLN-G,D,20210112,24.1,24.1797,24,24.05,11200 CLN-H,D,20210112,23.62,23.88,23.52,23.8,21500 CLN-I,D,20210112,23.98,24.03,23.8,23.99,44800 CLN-J,D,20210112,23.78,23.855,23.72,23.74,128900 CLNC,D,20210112,8.24,8.4699,7.99,7.99,758000 CLNY,D,20210112,4.92,4.96,4.85,4.94,2343400 CLPR,D,20210112,7.22,7.34,7.1901,7.31,69700 CLR,D,20210112,20,20.91,19.81,20.66,3106400 CLS,D,20210112,8.43,8.46,8.22,8.28,233200 CLW,D,20210112,40.37,42,40.31,41.78,132000 CLX,D,20210112,194.41,195.505,193.94,194.24,1390700 CM,D,20210112,88.55,89.23,88.44,89.07,254800 CMA,D,20210112,63.07,63.9,62.67,63.54,1250700 CMC,D,20210112,21.2,22.98,20.96,22.69,1818300 CMCM,D,20210112,1.96,2.05,1.93,2.03,970000 CMD,D,20210112,86,89.1,83.76,83.87,2839000 CMG,D,20210112,1410,1414.364,1388.69,1401.64,211200 CMI,D,20210112,236.75,242.69,236.535,242.03,1037600 CMO,D,20210112,5.66,5.685,5.56,5.59,729300 CMO-E,D,20210112,24.4,24.55,24.265,24.39,14300 CMP,D,20210112,63.42,65.68,63,64.64,248300 CMR-B,D,20210112,25.41,25.49,25.2099,25.3,11400 CMR-C,D,20210112,25.78,25.78,25.475,25.51,3300 CMR-D,D,20210112,26,26,25.9,25.9899,6800 CMR-E,D,20210112,26.23,26.39,26.11,26.32,13900 CMRE,D,20210112,9.24,9.61,9.1795,9.37,769900 CMS,D,20210112,57.13,57.5,55.785,56.37,1613600 CMS-B,D,20210112,109.46,109.63,109.05,109.63,500 CMSA,D,20210112,26.91,26.91,26.66,26.68,14700 CMSC,D,20210112,27.31,27.31,26.91,27.12,36100 CMSD,D,20210112,27.12,27.12,26.75,26.85,57800 CMU,D,20210112,4.45,4.46,4.43,4.45,39500 CNA,D,20210112,39.66,40,39.3801,39.85,103500 CNC,D,20210112,68.68,69.82,68.12,68.14,1859500 CND.U,D,20210112,10.44,10.67,10.39,10.5,74600 CNF,D,20210112,3.1,3.1,2.97,2.97,114100 CNHI,D,20210112,13.48,13.685,13.42,13.67,1635200 CNI,D,20210112,114,114.34,112.6,114.07,606500 CNK,D,20210112,16.98,17.92,16.93,17.72,5275200 CNMD,D,20210112,116.64,118.515,115.79,116.84,374800 CNNE,D,20210112,44.87,45.035,44.18,44.24,221600 CNO,D,20210112,22.63,23.3,22.63,23.21,744000 CNO-A,D,20210112,25.2,25.3,25.19,25.23,65600 CNP,D,20210112,20.75,20.98,20.52,20.7,4201800 CNP-B,D,20210112,39,39.34,38.65,39.11,57400 CNQ,D,20210112,26.75,26.935,26.3196,26.84,4580800 CNR,D,20210112,11.47,11.7,11.36,11.67,365700 CNS,D,20210112,73.01,74.37,72.32,73.6,64100 CNX,D,20210112,13,13.38,12.63,13.07,5101200 CO,D,20210112,4.05,4.05,3.96,4,103200 COD-A,D,20210112,25.05,25.37,25.0384,25.37,7700 COD-B,D,20210112,25.2,25.5,25.1516,25.5,9300 COD-C,D,20210112,25.11,25.23,25.1,25.16,17100 CODI,D,20210112,21.21,21.6,21.05,21.58,311400 COE,D,20210112,25.43,26.49,25.01,26.26,49400 COF,D,20210112,110.26,111.7,108.7332,110.76,3119900 COF-G,D,20210112,25.4,25.43,25.155,25.43,45900 COF-H,D,20210112,26.03,26.15,25.8,26.04,86900 COF-I,D,20210112,25.7,25.7,25.4,25.65,202700 COF-J,D,20210112,25.05,25.13,24.8,24.97,303800 COF-K,D,20210112,24.96,24.96,24.51,24.73,70500 COG,D,20210112,18.27,18.94,18.055,18.58,8197100 COLD,D,20210112,34.67,34.92,34.2247,34.73,1180200 COO,D,20210112,358.36,360.7,354.07,358.01,367100 COP,D,20210112,46.02,47.67,45.72,47.42,13013700 COR,D,20210112,117.55,118.92,116.32,117.3,260100 COR-Z,D,20210112,18.15,18.59,18.02,18.31,23600 CORR,D,20210112,6.98,7.53,6.96,7.52,350900 COTY,D,20210112,6.8,6.95,6.68,6.92,6557000 CP,D,20210112,364.34,365.78,360.14,364.3,187800 CPA,D,20210112,76.18,78.59,76.18,78.2,495400 CPAC,D,20210112,7.74,7.74,7.74,7.74,100 CPB,D,20210112,46,46.13,45.08,45.49,3209200 CPE,D,20210112,14.73,16.05,14.725,15.88,4038400 CPF,D,20210112,20.8,21.22,20.71,21.09,120900 CPG,D,20210112,2.75,2.85,2.745,2.84,4259800 CPK,D,20210112,101.93,102.79,101.55,102.11,65700 CPLG,D,20210112,6.7,7.02,6.64,6.76,89900 CPRI,D,20210112,45.29,46.67,44.9,46.54,1605100 CPS,D,20210112,42.45,43.01,40.93,41.91,249100 CPS.U,D,20210112,11.01,11.041,10.95,10.95,18600 CPS.W,D,20210112,1.65,1.65,1.46,1.59,60800 CPSR,D,20210112,10.28,10.29,10.17,10.21,71000 CPT,D,20210112,95.71,96.87,95.02,96.6,822400 CR,D,20210112,81.56,82.08,80.95,81.75,300900 CRC,D,20210112,25.07,25.69,24.7054,25.47,121800 CRD.A,D,20210112,7.99,8.07,7.84,7.87,26800 CRD.B,D,20210112,7.54,7.88,7.54,7.56,3600 CRH,D,20210112,45.2,45.99,45.02,45.96,678600 CRH.U,D,20210112,11.07,11.4,11.03,11.31,453000 CRH.W,D,20210112,1.9,2.2,1.81,2.08,586400 CRHC,D,20210112,10.46,10.74,10.46,10.69,1304700 CRI,D,20210112,102.5,105.41,102.28,104.99,341400 CRK,D,20210112,5.06,5.39,5.05,5.34,3422600 CRL,D,20210112,277.08,278.08,265.94,268.24,336300 CRM,D,20210112,218,218.3,214.09,215.52,10735900 CRS,D,20210112,32.71,33.98,32.37,33.71,253700 CRT,D,20210112,8.43,8.5,8.3201,8.34,16300 CRU.U,D,20210112,11,11.33,10.85,10.87,208300 CRY,D,20210112,25.1,25.56,24.81,24.99,205400 CS,D,20210112,13.92,14.07,13.92,14.07,1793000 CSL,D,20210112,156.08,158.15,154.63,156.06,206500 CSLT,D,20210112,1.56,1.6,1.54,1.59,442400 CSPR,D,20210112,6.49,6.65,6.42,6.53,540700 CSR,D,20210112,71.15,72.49,70.92,72.05,31600 CSTM,D,20210112,14.5,14.75,14.435,14.68,370400 CSU,D,20210112,14.01,14.35,14.01,14.12,22500 CSV,D,20210112,33.37,33.72,33,33.24,82100 CTA-A,D,20210112,88.17,88.19,88.17,88.19,600 CTA-B,D,20210112,112.5,112.77,106.86,106.86,3500 CTA.U,D,20210112,10.8,11.01,10.8,10.96,99600 CTA.W,D,20210112,1.65,1.77,1.6,1.72,102500 CTAA,D,20210112,25.48,25.48,25.39,25.41,7700 CTAC,D,20210112,10.3,10.52,10.22,10.435,205000 CTB,D,20210112,40.81,42.4099,40.15,42.29,616500 CTBB,D,20210112,25.41,25.45,25.32,25.43,95800 CTDD,D,20210112,25.83,25.87,25.75,25.84,100800 CTK,D,20210112,2.79,2.79,2.68,2.7399,179900 CTLT,D,20210112,115.44,117.61,115.02,115.69,814000 CTR,D,20210112,16.55,17.39,16.55,17.3,45900 CTRA,D,20210112,13.4,14.01,13.11,13.83,146000 CTS,D,20210112,36.29,36.935,36.29,36.87,98000 CTT,D,20210112,9.42,9.45,9.29,9.45,393800 CTVA,D,20210112,43.5,44.85,43.08,44.58,4565300 CUB,D,20210112,66.48,67.4038,65.95,66.47,224600 CUB-C,D,20210112,24.93,24.9375,24.8,24.9152,2000 CUB-D,D,20210112,24.89,25.16,24.88,24.95,600 CUB-E,D,20210112,24.68,24.88,24.61,24.75,7400 CUB-F,D,20210112,24.99,25.14,24.6,25.1399,6800 CUBB,D,20210112,25.26,25.55,25.03,25.03,7800 CUBE,D,20210112,33.35,33.83,33.2,33.68,778300 CUBI,D,20210112,22.12,22.525,21.99,22.15,212900 CUK,D,20210112,17.31,17.6,17.02,17.59,1423800 CULP,D,20210112,14.93,15.42,14.9,15.2,34600 CURO,D,20210112,13.45,14.47,13.4,13.68,439600 CUZ,D,20210112,31.53,32.44,31.21,32.37,895100 CVA,D,20210112,13.78,13.94,13.67,13.94,622900 CVE,D,20210112,6.52,6.5399,6.35,6.36,11130500 CVE.W,D,20210112,3.53,3.53,2.75,2.95,38600 CVEO,D,20210112,17.56,18.63,17.45,18.37,29600 CVI,D,20210112,17.26,18.06,16.8601,17.91,822900 CVNA,D,20210112,277.05,292.44,276.39,288.44,1989700 CVS,D,20210112,76.04,77.2302,75.535,76.26,5641300 CVX,D,20210112,92.66,93.9209,91.71,93.34,10923800 CW,D,20210112,117.94,119.63,117.74,118.52,204100 CWE.A,D,20210112,33.37,33.665,32.5,33.18,409700 CWEN,D,20210112,35.03,35.33,34.16,34.72,1649200 CWH,D,20210112,29.27,32.45,29.2,31.62,2828000 CWK,D,20210112,14.5,14.72,14.27,14.59,845000 CWT,D,20210112,55.28,56.25,54.72,55.76,243700 CX,D,20210112,5.61,5.88,5.61,5.81,15077700 CXE,D,20210112,5.04,5.12,5.01,5.08,134200 CXH,D,20210112,9.78,9.85,9.75,9.79,17500 CXO,D,20210112,67.14,69.53,66.72,69.19,1894600 CXP,D,20210112,13.5,13.725,13.41,13.72,420400 CXW,D,20210112,6.58,6.87,6.53,6.86,1898800 CYD,D,20210112,17.75,18.95,17.745,18.84,78900 CYH,D,20210112,7.81,7.97,7.58,7.96,1263200 CZZ,D,20210112,18.56,19.48,18.39,19.48,672300 D,D,20210112,72.9,73,70.82,71.53,3801200 DAC,D,20210112,31.1,32.98,30.7,32.98,1235700 DAL,D,20210112,39.69,40.41,39.16,40.3,9725000 DAN,D,20210112,21.8,22.67,21.56,22.65,1840100 DAO,D,20210112,29.04,29.2,26.11,26.61,680800 DAR,D,20210112,66.94,67.58,65.865,66.82,832000 DASH,D,20210112,165.5,201.93,162.615,191.99,7088800 DAVA,D,20210112,79.65,79.95,77.69,77.79,78600 DB,D,20210112,11.82,11.85,11.73,11.81,2561700 DBD,D,20210112,11,11.59,11,11.37,548100 DBI,D,20210112,9.12,9.385,8.89,9.21,1564000 DBL,D,20210112,19.1,19.59,19.03,19.55,55800 DCF,D,20210112,8.51,8.56,8.51,8.56,58600 DCI,D,20210112,59.5,60.12,59.25,59.6,301400 DCO,D,20210112,56.62,57.44,55.11,57.04,36800 DCP,D,20210112,21.43,22.8,21.34,22.61,1031300 DCP-B,D,20210112,21.5,21.98,21.42,21.98,35100 DCP-C,D,20210112,21.74,21.98,21.54,21.65,32000 DCUE,D,20210112,99.01,99.01,95.91,96.51,105600 DD,D,20210112,83.56,87.27,83.47,86.36,16403600 DDD,D,20210112,27.41,28.4,23.68,24.24,21375800 DDF,D,20210112,9.53,9.5806,9.51,9.57,21100 DDS,D,20210112,57.51,58.83,53.2,55.55,1086500 DDT,D,20210112,25,25.1799,25,25.0727,9400 DE,D,20210112,296.12,303.56,293.905,302.09,1952300 DEA,D,20210112,22.38,22.38,22.06,22.15,514800 DECK,D,20210112,330,336.08,325.55,332.62,351800 DEH,D,20210112,10.2,10.44,10.1,10.28,275100 DEH.U,D,20210112,10.98,11,10.69,10.83,52300 DEH.W,D,20210112,1.23,1.35,1.1,1.34,162000 DEI,D,20210112,26.59,27,26.45,26.9,2391000 DELL,D,20210112,75.86,76.76,75.585,76.75,1388600 DEN,D,20210112,27.97,28.55,27.14,27.98,495100 DEO,D,20210112,159.13,160.4,158.45,159.49,338400 DESP,D,20210112,12.4,12.62,12.3,12.35,220100 DEX,D,20210112,9.63,9.73,9.577,9.7,31000 DFIN,D,20210112,18.21,18.51,17.97,18.34,113300 DFN.W,D,20210112,1.55,1.61,1.5,1.55,83400 DFNS,D,20210112,10.39,10.57,10.295,10.33,94300 DFP,D,20210112,27.8,28.1,27.18,27.51,150900 DFS,D,20210112,95.67,96.13,94.17,95.33,3011400 DG,D,20210112,214.79,218.765,213.645,218.38,2155900 DGN.U,D,20210112,15.3991,15.3991,14.7,14.985,26300 DGN.W,D,20210112,5.26,5.4,5.09,5.32,27200 DGNR,D,20210112,13.48,14.055,13.43,13.95,434600 DGX,D,20210112,124.02,126.38,123.61,126.22,1568500 DHF,D,20210112,2.97,2.9786,2.96,2.97,1092500 DHI,D,20210112,68.21,68.59,67.04,68.43,3627000 DHR,D,20210112,244.57,245.25,239.26,240.69,2215900 DHR-A,D,20210112,1662.39,1662.39,1632.15,1632.15,5400 DHR-B,D,20210112,1401.39,1401.39,1401.39,1401.39,5100 DHT,D,20210112,5.66,5.92,5.65,5.78,3094000 DHX,D,20210112,2.28,2.41,2.28,2.34,74300 DIAX,D,20210112,15.13,15.16,15.01,15.05,195300 DIN,D,20210112,65.47,69.54,65.4,68.55,596300 DIS,D,20210112,177.3,178.32,174.861,175.99,8349800 DK,D,20210112,18.41,19.28,18.1,19.09,1158000 DKL,D,20210112,34.77,35.8799,34.45,35.53,42500 DKS,D,20210112,65.33,67.75,65.0787,67.15,2041700 DL,D,20210112,9.7,9.7,9.6,9.6,5100 DLB,D,20210112,96.16,96.51,95.195,95.67,269800 DLN-A,D,20210112,23.12,23.217,23.055,23.155,5900 DLN-B,D,20210112,19.48,19.75,19.48,19.75,7800 DLNG,D,20210112,2.6,3.01,2.53,2.84,473800 DLR,D,20210112,130.99,131.92,130.05,131.51,1748700 DLR-C,D,20210112,25.55,25.59,25.44,25.5,12500 DLR-J,D,20210112,25.68,25.8,25.5,25.772,16800 DLR-K,D,20210112,27.3,27.3,26.74,26.9,59500 DLR-L,D,20210112,26.2,26.33,25.91,26.33,118600 DLX,D,20210112,31.97,32.82,31.87,32.67,333700 DLY,D,20210112,18.95,19.1083,18.75,19.09,128100 DM,D,20210112,20.2,20.9,19.83,20.71,2656800 DM.W,D,20210112,7.45,8.31,7.02,8.24,326600 DMB,D,20210112,14.13,14.16,14.115,14.14,20700 DMO,D,20210112,14.11,14.14,13.98,14.1,39000 DMS,D,20210112,11.95,12.05,11.74,12,39600 DMS.W,D,20210112,1.6,1.6752,1.5001,1.54,61100 DMY.D,D,20210112,11.76,11.95,11.7,11.71,160000 DMY.S,D,20210112,17,18.59,17,18.34,14300 DMY.T,D,20210112,4.01,4.6798,3.98,4.6798,209200 DMY.V,D,20210112,2.8,2.8,2.6,2.65,90200 DMYD,D,20210112,15.5,17,15.35,17,1280300 DMYI,D,20210112,11.8,11.8,11.07,11.18,210700 DNB,D,20210112,25.73,26.095,25.58,25.95,1865700 DNK,D,20210112,2.94,2.95,2.86,2.92,281700 DNM.W,D,20210112,10.01,10.865,10.01,10.425,8400 DNMR,D,20210112,25.67,26.25,24.65,25.13,1480800 DNOW,D,20210112,8.48,9.48,8.31,9.17,2984300 DNP,D,20210112,10.21,10.29,10.175,10.24,596300 DOC,D,20210112,16.75,17.19,16.71,17.16,1971200 DOOR,D,20210112,97.5,98.72,96.42,98.35,162800 DOV,D,20210112,128.88,129.93,128.23,129.6,862300 DOW,D,20210112,59.32,61.21,59,61.04,6235700 DPG,D,20210112,12.69,12.8,12.68,12.72,275500 DPZ,D,20210112,391.91,394.31,384.2,385.5,561900 DQ,D,20210112,78.61,85.545,77.3,85.3,2154900 DRD,D,20210112,11.06,11.2,10.69,11.17,452200 DRE,D,20210112,38.21,38.53,37.75,38.16,1330600 DRH,D,20210112,8.45,8.81,8.31,8.57,3630700 DRH-A,D,20210112,26.6,26.75,26.6,26.75,10000 DRI,D,20210112,125.79,128.44,125.52,127.33,1431300 DRQ,D,20210112,33.89,35.39,33.7,34.93,167800 DRUA,D,20210112,25.64,25.73,25.595,25.73,51400 DS,D,20210112,2.42,2.645,2.36,2.48,1850000 DS-B,D,20210112,20.371,20.371,19.52,20.2211,35000 DS-C,D,20210112,18.13,18.14,17.25,17.25,18000 DS-D,D,20210112,17.53,17.53,17.51,17.51,4400 DSE,D,20210112,5.27,5.5,5.27,5.43,28300 DSL,D,20210112,16.65,16.74,16.64,16.69,462700 DSM,D,20210112,7.88,7.88,7.8,7.84,63900 DSSI,D,20210112,7.35,7.84,7.35,7.53,222700 DSU,D,20210112,10.45,10.45,10.41,10.44,147400 DSX,D,20210112,2.41,2.43,2.34,2.35,577000 DSX-B,D,20210112,25.59,25.72,25.39,25.63,8400 DT,D,20210112,42.27,43.055,41.88,42.9,2011000 DTB,D,20210112,25.58,25.58,24.73,24.95,121700 DTE,D,20210112,117.3,119.86,115.9848,119.26,1236500 DTF,D,20210112,14.46,14.5789,14.4001,14.5301,8400 DTJ,D,20210112,25.4,25.49,25.3,25.49,25700 DTL.P,D,20210112,13.87,13.87,13.59,13.69,7700 DTP,D,20210112,47.18,47.65,46.55,47.65,1134400 DTW,D,20210112,26.06,26.2498,25.9,26.05,32200 DTY,D,20210112,26.05,26.19,26.02,26.19,27500 DUC,D,20210112,9.77,9.78,9.74,9.76,12700 DUK,D,20210112,89.14,89.56,87.6203,88.93,2860700 DUK-A,D,20210112,27.75,27.75,27.12,27.44,181500 DUKB,D,20210112,27.6,27.6,27.39,27.5,79500 DUKH,D,20210112,26.06,26.1,25.81,26.09,62800 DVA,D,20210112,123.5,125.28,123.03,123.8,669600 DVD,D,20210112,2.19,2.27,2.11,2.23,66100 DVN,D,20210112,18.72,19.88,18.36,19.71,17082400 DWI.U,D,20210112,10.32,10.35,10.25,10.26,35200 DX,D,20210112,17.57,17.63,17.45,17.6,222200 DX-B,D,20210112,25.06,25.07,25,25,10500 DX-C,D,20210112,24.45,24.45,24.2374,24.2374,7400 DXC,D,20210112,28.2,28.65,27.895,28.3,2069700 DY,D,20210112,85.42,89.14,84.7,88.41,368400 DYFN,D,20210112,18.5,18.67,18.32,18.585,20300 E,D,20210112,22.09,22.32,22,22.16,651800 EAF,D,20210112,11.8,12,11.57,11.86,1150300 EAI,D,20210112,25.53,25.58,25.3699,25.45,46500 EARN,D,20210112,12.17,12.65,12.1,12.56,58400 EAT,D,20210112,59.71,62.69,59.7,62.39,951100 EB,D,20210112,18.31,18.34,17.58,18.19,1355900 EBF,D,20210112,18.1,18.58,18.03,18.46,108900 EBR,D,20210112,6.29,6.5,6.24,6.48,598200 EBR.B,D,20210112,6.3,6.538,6.29,6.31,10800 EBS,D,20210112,101.9,104.13,101.58,103.38,577100 EC,D,20210112,13.81,14.13,13.725,14.13,779600 ECC,D,20210112,10.56,10.6,10.44,10.57,104900 ECCB,D,20210112,25.8,25.86,25.13,25.2,10200 ECCX,D,20210112,25.16,25.16,25.01,25.025,7200 ECCY,D,20210112,25.09,25.15,25.09,25.09,1000 ECL,D,20210112,221.07,223.68,220,223.13,595000 ECOM,D,20210112,17.57,18.27,17.35,18.16,310900 ED,D,20210112,68.43,68.65,66.92,67.92,2766400 EDD,D,20210112,6.15,6.22,6.11,6.22,268400 EDF,D,20210112,8.21,8.24,8.15,8.21,90800 EDI,D,20210112,9.44,9.4417,9.325,9.39,33000 EDN,D,20210112,3.5,3.6167,3.5,3.56,26400 EDU,D,20210112,178.31,181.41,172.04,174.9,733600 EEA,D,20210112,10.61,10.65,10.55,10.65,9700 EEX,D,20210112,4.47,4.729,4.4167,4.71,85800 EFC,D,20210112,15.14,15.26,15.06,15.24,134400 EFC-A,D,20210112,22.62,22.86,22.535,22.86,9500 EFF,D,20210112,15.67,15.75,15.67,15.75,13500 EFL,D,20210112,8.99,9.16,8.99,9.15,116500 EFR,D,20210112,13.16,13.26,13.09,13.26,98400 EFT,D,20210112,13.52,13.68,13.5,13.68,107700 EFX,D,20210112,183.72,185.43,182.2,183.91,473000 EGF,D,20210112,13.23,13.39,13.23,13.28,4500 EGHT,D,20210112,35.43,37.04,35.43,36.5,1879200 EGO,D,20210112,12.48,12.52,11.9336,12.24,2785300 EGP,D,20210112,134.5,135.77,133.655,134.85,277900 EGY,D,20210112,2.14,2.33,2.05,2.31,487400 EHC,D,20210112,84.12,84.92,84,84.46,304500 EHI,D,20210112,9.98,10.08,9.98,10.07,76100 EHT,D,20210112,9.79,9.81,9.76,9.78,37900 EIC,D,20210112,15.157,15.157,15.05,15.12,1400 EIG,D,20210112,33.4,33.84,33.4,33.84,119900 EIX,D,20210112,61.58,63.5,61.58,62.51,2531800 EL,D,20210112,257.76,259.5,255.245,255.41,1254000 ELAN,D,20210112,31.56,32.38,31.39,32.28,2466900 ELAT,D,20210112,49.28,49.94,49.105,49.94,75200 ELC,D,20210112,25.8,25.89,25.66,25.89,19600 ELF,D,20210112,22.98,23.2,22.55,23.04,737100 ELP,D,20210112,12.32,12.7,12.26,12.62,863500 ELS,D,20210112,60.18,60.7,59.7,60.54,1033800 ELVT,D,20210112,4.21,4.56,4.21,4.53,434800 ELY,D,20210112,26.57,27.82,26.49,27.32,1685500 EMD,D,20210112,13.52,13.57,13.49,13.53,150500 EME,D,20210112,98.88,99.35,98.05,99.21,241900 EMF,D,20210112,19.19,19.37,19.18,19.36,35100 EMN,D,20210112,107.3,110.27,106.85,110.06,839500 EMO,D,20210112,15.56,16.37,15.56,16.33,101400 EMP,D,20210112,25.99,26.1,25.56,25.86,20800 EMP.U,D,20210112,10.54,10.6,10.5,10.5,107100 EMP.W,D,20210112,1.29,1.35,1.2,1.3,128100 EMPW,D,20210112,10.19,10.2,10.12,10.17,136800 EMR,D,20210112,82.62,84.28,82.52,83.97,2646200 ENB,D,20210112,33.45,33.82,33.2433,33.72,3321700 ENBA,D,20210112,26.52,26.55,26.21,26.27,66000 ENBL,D,20210112,5.62,6.07,5.6028,5.99,1119800 ENIA,D,20210112,8.22,8.22,8.08,8.11,735500 ENIC,D,20210112,4.38,4.38,4.28,4.29,570600 ENJ,D,20210112,25.33,25.43,25.26,25.3601,3400 ENLC,D,20210112,4.1,4.4,4.08,4.39,1831000 ENO,D,20210112,25.3,25.37,25.23,25.32,25400 ENP.U,D,20210112,26.3,26.38,26.3,26.3,8400 ENP.W,D,20210112,3.1,3.24,3,3.2,4500 ENPC,D,20210112,25.75,25.75,25.4,25.57,21300 ENR,D,20210112,45.71,46.82,45.668,46.55,570600 ENR-A,D,20210112,95.33,96.015,95.33,96,7400 ENS,D,20210112,89.96,91.3,88.99,91.09,215200 ENV,D,20210112,84.99,86.75,84.47,86.23,521900 ENVA,D,20210112,25.75,26.22,25.58,25.62,197900 ENZ,D,20210112,2.62,2.69,2.575,2.66,198600 EOD,D,20210112,4.94,4.97,4.92,4.94,108400 EOG,D,20210112,60.7,63.03,60.31,62.44,5489200 EOI,D,20210112,16.63,16.63,16.4501,16.52,115800 EOS,D,20210112,21.49,21.535,21.31,21.31,107100 EOT,D,20210112,20.47,20.56,20.38,20.53,31100 EP-C,D,20210112,49.62,49.62,47.94,48.5395,4300 EPAC,D,20210112,23.34,23.84,23.2,23.78,453300 EPAM,D,20210112,343.36,344.87,330.763,331.73,418800 EPC,D,20210112,34.94,35.36,34.31,34.46,582400 EPD,D,20210112,22.1,22.75,21.95,22.41,10761100 EPR,D,20210112,33.28,33.52,32.735,33.43,601100 EPR-C,D,20210112,23.07,23.2,22.6,22.94,12000 EPR-E,D,20210112,32.78,33.18,32,32.45,9000 EPR-G,D,20210112,23.05,23.1,22.47,22.47,16600 EPRT,D,20210112,20.53,20.72,20.4,20.42,584900 EPW.U,D,20210112,10.36,10.3699,10.29,10.2902,412000 EQC,D,20210112,27.28,27.35,26.99,26.99,572800 EQC-D,D,20210112,29.6,29.87,29.58,29.78,11000 EQD,D,20210112,10.4,10.59,10.4,10.59,295100 EQD.U,D,20210112,10.97,11.14,10.81,11.03,50700 EQD.W,D,20210112,1.7,1.85,1.62,1.85,87400 EQH,D,20210112,27.11,27.755,27.01,27.69,3355600 EQH-A,D,20210112,25.99,26,25.7,25.88,105400 EQNR,D,20210112,18.92,19.115,18.85,19.08,3556000 EQR,D,20210112,58.05,58.78,57.43,58.55,2550500 EQS,D,20210112,1.73,1.77,1.65,1.72,9500 EQT,D,20210112,15.66,16.51,15.52,16.48,8700400 ERF,D,20210112,3.61,3.78,3.6,3.76,1313600 ERJ,D,20210112,6.44,7.0299,6.41,7,5400200 ES,D,20210112,89.07,90,88.4,89.49,1197600 ESE,D,20210112,109.05,111.75,109.05,110.29,104100 ESGC,D,20210112,2,2.09,1.97,2.04,1725700 ESI,D,20210112,18.91,19.402,18.78,19.35,1232600 ESNT,D,20210112,48.82,49.53,47.74,48.36,636400 ESRT,D,20210112,9.01,9.26,8.72,9.2,2115800 ESS,D,20210112,231.45,233.7,228.91,232.42,304200 ESTC,D,20210112,152.7,152.89,148.28,150.79,421100 ESTE,D,20210112,6.25,6.5949,6.1762,6.35,617200 ET,D,20210112,6.97,7.22,6.92,7.14,28279100 ETB,D,20210112,15,15.07,14.96,15,63900 ETG,D,20210112,18.03,18.17,18.02,18.1,159300 ETH,D,20210112,21.98,22.35,21.82,22.33,240100 ETI.P,D,20210112,27.18,27.33,27.05,27.06,16800 ETJ,D,20210112,10.41,10.45,10.36,10.4,186700 ETM,D,20210112,2.8,2.87,2.77,2.85,640600 ETN,D,20210112,126.99,128.61,126.16,128.34,1479900 ETO,D,20210112,26.1,26.28,26.05,26.0885,42500 ETP-C,D,20210112,21.5,21.5,21.1,21.47,41800 ETP-D,D,20210112,22.33,22.33,21.88,22.2,54700 ETP-E,D,20210112,23.05,23.15,22.8,23.05,74500 ETR,D,20210112,93.93,94.3,91.78,92.7,1378900 ETRN,D,20210112,8.07,8.505,8.025,8.42,4214500 ETV,D,20210112,15.25,15.33,15.15,15.28,376400 ETW,D,20210112,9.61,9.71,9.61,9.71,276000 ETX,D,20210112,22.91,22.91,22.06,22.1,31000 ETY,D,20210112,12.37,12.47,12.22,12.27,387800 EURN,D,20210112,8.38,8.685,8.37,8.65,1580600 EV,D,20210112,72.68,72.96,72.03,72.22,1055100 EVA,D,20210112,46.83,47.3,46.6,46.84,59700 EVC,D,20210112,3.02,3.1504,3.02,3.13,134600 EVF,D,20210112,6.49,6.55,6.4801,6.55,80800 EVG,D,20210112,12.98,12.98,12.79,12.95,83200 EVH,D,20210112,16.89,17.02,16.77,16.99,328500 EVN,D,20210112,13.44,13.578,13.43,13.55,76700 EVR,D,20210112,117.36,120.07,117,119.07,315600 EVRG,D,20210112,52.44,53.07,52.18,52.89,1655800 EVRI,D,20210112,12.88,13.3375,12.77,13.27,1584300 EVT,D,20210112,24.13,24.27,23.965,24.06,158100 EVTC,D,20210112,40.02,40.09,39.28,39.79,197600 EW,D,20210112,89.28,89.66,87.6,87.85,2193800 EXD,D,20210112,9.95,10.0441,9.95,10.02,15800 EXG,D,20210112,8.91,8.95,8.85,8.88,641500 EXK,D,20210112,4.59,4.7182,4.47,4.69,3400200 EXP,D,20210112,113.99,116.375,113.005,115.51,243400 EXPR,D,20210112,1,1.075,0.9843,1.05,3438100 EXR,D,20210112,110.97,112.63,110.36,111.9,601300 EXTN,D,20210112,4.84,5.09,4.82,5.02,219900 F,D,20210112,9.3,9.82,9.2903,9.78,124808500 F-B,D,20210112,25.94,25.95,25.26,25.64,124300 F-C,D,20210112,25.73,25.76,25.08,25.3,134600 FAF,D,20210112,53.28,54.34,53.16,54.26,397500 FAI.U,D,20210112,11.6,11.86,11.5,11.8,109700 FAI.W,D,20210112,2.7,2.75,2.56,2.72,138700 FAII,D,20210112,11.05,11.3,10.94,11.22,425700 FAM,D,20210112,10.55,10.55,10.51,10.52,33900 FBC,D,20210112,42.47,43.54,42.47,43.47,388300 FBHS,D,20210112,87.49,89.72,87.02,89.43,754500 FBK,D,20210112,37.41,38.1,37.21,37.56,110700 FBM,D,20210112,19.24,19.25,19.21,19.25,159800 FBP,D,20210112,10.16,10.415,10.12,10.38,1481400 FC,D,20210112,24,25.39,23.84,24.67,105600 FCAU,D,20210112,17.53,17.96,17.435,17.88,4153400 FCF,D,20210112,12.5,12.835,12.42,12.66,461200 FCN,D,20210112,111.95,114.69,111.64,114.16,289200 FCPT,D,20210112,27.62,27.93,27.24,27.54,604200 FCRW,D,20210112,25.34,25.44,25.23,25.44,5600 FCRZ,D,20210112,25.25,25.25,25.12,25.1333,4500 FCT,D,20210112,11.56,11.6,11.543,11.6,109000 FCX,D,20210112,30.49,31.08,29.83,30.99,21250000 FDEU,D,20210112,11.96,12.0099,11.94,11.98,65900 FDP,D,20210112,25.01,25.21,24.82,24.99,94300 FDS,D,20210112,331.8,336.45,331.71,335.44,183900 FDX,D,20210112,246.08,249.62,243,249.04,4376300 FE,D,20210112,30.16,30.54,29.95,30.49,4414000 FEDU,D,20210112,1.1,1.1,0.988,0.993,138200 FEI,D,20210112,6.14,6.33,6.14,6.27,479200 FENG,D,20210112,1.26,1.3499,1.26,1.33,1051400 FEO,D,20210112,14.25,14.3699,14.25,14.27,8600 FET,D,20210112,14.36,15.15,14.3,15.05,133600 FF,D,20210112,13.74,14.19,13.56,14.18,89800 FFA,D,20210112,17.5,17.6,17.25,17.39,25300 FFC,D,20210112,21.81,21.95,21.3,21.52,289400 FFG,D,20210112,56.1,57.1,56.1,56.81,120100 FGB,D,20210112,3.26,3.32,3.23,3.27,58600 FGN.U,D,20210112,11.15,11.2,11.01,11.01,22900 FGN.W,D,20210112,1.54,1.73,1.5158,1.56,261800 FGNA,D,20210112,10.4,10.57,10.395,10.45,120800 FHI,D,20210112,30.59,31.16,30.48,30.54,530300 FHN,D,20210112,14.77,15.29,14.77,15.22,4625600 FHN-A,D,20210112,25.81,26.0299,25.5837,25.728,6400 FHN-B,D,20210112,27.75,27.75,27.35,27.6386,7100 FHN-C,D,20210112,28.9,28.9,27.54,28.12,1300 FHN-D,D,20210112,25.59,25.76,25.44,25.76,6100 FHN-E,D,20210112,27.552,27.552,26.92,27.2622,15800 FI,D,20210112,3.04,3.27,2.97,3.27,802100 FICO,D,20210112,494.85,497.03,487.51,492.28,179200 FIF,D,20210112,11,11.26,10.997,11.25,76300 FINS,D,20210112,16.95,17.12,16.89,17.08,61700 FINV,D,20210112,3,3,2.92,2.94,640500 FIS,D,20210112,136.06,136.9,132.86,133.63,3783900 FIT,D,20210112,7.04,7.06,6.99,6.99,2318100 FIV,D,20210112,9.09,9.17,9.08,9.15,216300 FIX,D,20210112,57.17,57.37,56.37,57,344700 FL,D,20210112,46.47,47.68,45.81,47.27,2317800 FLC,D,20210112,22.73,22.7975,22.17,22.25,61700 FLNG,D,20210112,10.5,10.65,10.15,10.46,117600 FLO,D,20210112,22.04,22.075,21.79,21.94,1155900 FLOW,D,20210112,58.71,59.27,57.975,59.07,349500 FLR,D,20210112,18.05,19.6,18,19.4,2521200 FLS,D,20210112,37.55,38.345,37.3,37.84,796100 FLT,D,20210112,269.17,274.48,266.68,273.25,601500 FLY,D,20210112,9.55,9.92,9.53,9.79,325900 FMA.U,D,20210112,11.68,11.9,11.68,11.88,19300 FMA.W,D,20210112,2.56,2.56,2.32,2.49,139800 FMAC,D,20210112,10.95,11.1001,10.8,11.02,224700 FMC,D,20210112,119.16,122.26,118.72,122.25,722400 FMN,D,20210112,14.35,14.44,14.34,14.38,9600 FMO,D,20210112,6.66,7.03,6.66,6.98,117400 FMS,D,20210112,41.98,42.12,41.81,42.07,758800 FMX,D,20210112,75.39,75.87,74.7,75.8,551400 FMY,D,20210112,13.57,13.57,13.5463,13.57,1500 FN,D,20210112,85.7,87.06,83.55,84.05,167600 FNB,D,20210112,10.86,10.99,10.74,10.97,1905000 FNB-E,D,20210112,28.3,28.41,27.82,27.82,5500 FND,D,20210112,102.07,105.12,102.07,103.98,586800 FNF,D,20210112,40.15,40.6899,39.75,40.26,1452500 FNV,D,20210112,126.42,127.49,125.3,127.14,437800 FOE,D,20210112,15.79,16.35,15.73,16.28,245400 FOF,D,20210112,12.65,12.65,12.47,12.47,145500 FOR,D,20210112,21.58,21.79,21.3601,21.71,48800 FOUR,D,20210112,72.2,74.6,71.88,74.28,738800 FPA.U,D,20210112,10.5,10.73,10.49,10.55,240600 FPF,D,20210112,22.97,23.1,22.64,22.68,254500 FPH,D,20210112,5.79,6.06,5.79,6.05,96600 FPI,D,20210112,9.5,9.5,9.22,9.34,186000 FPI-B,D,20210112,25.72,25.72,25.56,25.6498,6700 FPL,D,20210112,4.57,4.69,4.56,4.69,258600 FR,D,20210112,40.91,41.31,40.67,40.84,407300 FRA,D,20210112,12.25,12.32,12.19,12.31,217400 FRC,D,20210112,164.22,164.92,161.96,163.3,1241800 FRC-G,D,20210112,25.29,25.315,25.28,25.29,11400 FRC-H,D,20210112,26.28,26.28,25.81,26.04,9000 FRC-I,D,20210112,26.88,26.88,26.35,26.36,21500 FRC-J,D,20210112,25.54,25.54,25.12,25.39,189600 FRC-K,D,20210112,25.1,25.1,24.59,24.74,184200 FRO,D,20210112,6.46,6.71,6.44,6.61,2004500 FRT,D,20210112,82.42,84.91,82.04,84.8,650700 FRT-C,D,20210112,25.33,25.364,24.8,25.16,35300 FRX.U,D,20210112,10.7,10.9299,10.7,10.91,119700 FSD,D,20210112,14.71,14.77,14.66,14.71,58800 FSK,D,20210112,17.22,17.39,17.21,17.3,383400 FSKR,D,20210112,16.85,17.07,16.7,16.9,542300 FSLF,D,20210112,13.98,14.23,13.98,14.2,18700 FSLY,D,20210112,85.59,89.93,85.15,89.62,3178700 FSM,D,20210112,8.61,8.61,8.24,8.58,3065500 FSR,D,20210112,14.95,15.3,14.53,15.21,7987700 FSR.W,D,20210112,4.75,5.25,4.75,5.11,328800 FSS,D,20210112,34.64,35.32,34.5641,35.27,145000 FST,D,20210112,10.3,10.34,10.05,10.33,333900 FST.U,D,20210112,10.88,11.24,10.88,11.24,34200 FST.W,D,20210112,1.6,1.91,1.55,1.819,201000 FT,D,20210112,7.39,7.42,7.3301,7.35,39300 FTA-A,D,20210112,22.45,23,22.0937,22.9999,23200 FTA-B,D,20210112,21.35,22.135,21.35,21.76,23200 FTAI,D,20210112,21.98,22.6,21.85,22.48,207200 FTCH,D,20210112,60.31,64.24,59.44,62.18,7028400 FTHY,D,20210112,19.88,19.92,19.72,19.85,88400 FTI,D,20210112,11.95,13.04,11.92,12.83,13812600 FTK,D,20210112,1.75,1.94,1.75,1.86,476500 FTS,D,20210112,39.82,40.31,39.69,40.28,415800 FTV,D,20210112,71.22,71.55,70.4,71.09,1446400 FTV-A,D,20210112,996.88,996.88,996.88,996.88,3500 FUBO,D,20210112,31.12,36.9,29.55,36.48,78280000 FUL,D,20210112,54.6,56.02,53.53,55.65,421600 FUN,D,20210112,42.21,42.49,41.34,41.85,371700 FUS.U,D,20210112,12.5,12.7,12.49,12.55,30200 FUS.W,D,20210112,2.74,2.75,2.57,2.7334,341300 FUSE,D,20210112,11.2,11.34,11.16,11.25,1576500 FVRR,D,20210112,238.94,259.78,238,253.86,1404700 FVT.U,D,20210112,10.86,11,10.8,10.9,138100 G,D,20210112,41.16,41.53,40.96,41.43,598400 GAB,D,20210112,6.37,6.37,6.28,6.29,778400 GAB-G,D,20210112,25.5912,25.7,25.5101,25.7,3800 GAB-H,D,20210112,25.73,25.73,25.55,25.55,1500 GAB-J,D,20210112,25.91,25.999,25.72,25.88,5600 GAB-K,D,20210112,26.55,26.55,26.06,26.15,9300 GAM,D,20210112,37.55,37.7581,37.43,37.54,48500 GAM-B,D,20210112,26.65,26.87,26.6,26.65,3400 GATO,D,20210112,13.73,13.755,12.7206,13.04,354700 GATX,D,20210112,88.36,90.57,88.235,90.06,216500 GB,D,20210112,12.87,12.9,12.58,12.64,32100 GB.W,D,20210112,1.5,1.5198,1.5,1.5,15500 GBAB,D,20210112,25.05,25.05,24.97,25.01,36100 GBL,D,20210112,17.91,18.1798,17.84,17.92,12700 GBX,D,20210112,35.95,37.31,35.6,36.83,439200 GCI,D,20210112,3.35,4.01,3.32,3.86,5362000 GCO,D,20210112,37.21,39.9,36.57,39.43,308400 GCP,D,20210112,25.62,26.57,25.495,26.49,139400 GCV,D,20210112,6.31,6.39,6.31,6.38,39300 GD,D,20210112,151.78,154.94,151.75,153.5,1531600 GDDY,D,20210112,81.21,82.15,80.15,81.26,909900 GDL,D,20210112,8.7,8.775,8.7,8.71,18300 GDO,D,20210112,17.82,17.94,17.76,17.87,16100 GDOT,D,20210112,58.39,58.7,56.8,58.4,597300 GDV,D,20210112,22.48,22.51,22.23,22.46,283300 GDV-G,D,20210112,25.68,25.8589,25.59,25.6725,6800 GDV-H,D,20210112,27.15,27.16,27.15,27.15,900 GE,D,20210112,11.51,11.91,11.41,11.78,91439200 GEF,D,20210112,51.43,52,51.32,51.64,139500 GEF.B,D,20210112,52.4,52.76,52.09,52.4,17100 GEL,D,20210112,6.69,6.86,6.66,6.74,1075200 GEN,D,20210112,0.64,0.6922,0.6205,0.675,4095900 GEO,D,20210112,8.67,8.9,8.6,8.87,1484000 GER,D,20210112,8.6,8.86,8.6,8.83,168000 GES,D,20210112,23.99,25.52,23.5301,25.4,2194700 GF,D,20210112,19.47,19.47,19.218,19.31,9000 GFF,D,20210112,22.94,23.025,22.69,22.92,337500 GFI,D,20210112,9.29,9.43,9.04,9.39,8037600 GFL,D,20210112,29.36,29.49,28.6,29.08,441300 GFLU,D,20210112,70.98,70.98,68.9,70.04,55900 GFX.U,D,20210112,10.5,10.75,10.5,10.69,240300 GGB,D,20210112,5.14,5.23,5.1,5.16,5967000 GGG,D,20210112,75.02,76.19,74.76,75.65,388600 GGM,D,20210112,20.14,20.21,20.05,20.2,65800 GGT,D,20210112,8.14,8.19,8.12,8.14,54700 GGT-E,D,20210112,26.01,26.0726,26.01,26.0112,3100 GGT-G,D,20210112,26.29,26.29,26.29,26.29,1300 GGZ,D,20210112,13.19,13.35,13.19,13.31,32800 GGZ-A,D,20210112,25.85,25.85,25.85,25.85,2000 GHC,D,20210112,550,554,540.36,551.25,15800 GHG,D,20210112,13.04,13.3,12.82,13.3,26200 GHL,D,20210112,12.43,13.23,12.43,12.88,62000 GHLD,D,20210112,17.8,18,17.21,17.54,47000 GHM,D,20210112,15.67,16.13,15.67,15.97,7800 GHY,D,20210112,14.33,14.45,14.26,14.44,97200 GIB,D,20210112,78.66,78.93,77.93,78.85,96000 GIK,D,20210112,14.29,14.3113,13.64,13.84,1817000 GIK.U,D,20210112,16.52,16.56,16.29,16.4,3300 GIK.W,D,20210112,3.51,3.68,3.4,3.5499,688600 GIL,D,20210112,27.83,27.85,27.35,27.68,485200 GIM,D,20210112,5.55,5.6,5.55,5.6,599100 GIS,D,20210112,55.45,55.5146,53.96,54.37,10158700 GIX,D,20210112,10.87,11.23,10.81,11.08,665900 GIX.P,D,20210112,0.445,0.4799,0.445,0.4799,56600 GIX.W,D,20210112,1.6,1.7398,1.55,1.63,551300 GJH,D,20210112,10.375,10.375,10.375,10.375,100 GJO,D,20210112,23.8,23.8,23.8,23.8,100 GJP,D,20210112,25.1598,25.1598,25.1598,25.1598,100 GJR,D,20210112,23,23.05,23,23,600 GJS,D,20210112,20.81,20.96,20.81,20.87,1600 GJT,D,20210112,21.1,21.1,21.1,21.1,100 GKOS,D,20210112,76.74,78.9,76.57,77.99,233700 GL,D,20210112,95.42,96.58,95.12,95.65,392200 GL-C,D,20210112,25.94,25.94,25.45,25.57,24800 GLE.W,D,20210112,0.9151,0.9449,0.89,0.89,84900 GLEO,D,20210112,10.28,10.28,10.2502,10.27,4000 GLO-A,D,20210112,17.22,17.78,17.22,17.78,33400 GLO-B,D,20210112,15.82,16.33,15.82,16.18,46500 GLO-C,D,20210112,16.42,16.42,16.1,16.36,14900 GLO-G,D,20210112,24.35,24.375,24.25,24.25,14300 GLOB,D,20210112,220.51,220.8905,216.32,217.6,120400 GLOG,D,20210112,5.16,5.6,5.05,5.41,2231600 GLOP,D,20210112,3.24,3.5978,3.2,3.54,639600 GLP,D,20210112,17.08,17.259,16.87,17.13,149400 GLP-A,D,20210112,25.53,25.53,25.48,25.5,1800 GLT,D,20210112,18.15,18.6,17.97,18.52,98900 GLW,D,20210112,37.7,38.04,37.2854,37.46,3860400 GM,D,20210112,46.3,48.95,45.65,47.82,63889300 GME,D,20210112,19.96,20.4,19.3168,19.95,7060600 GMED,D,20210112,66.85,67.48,66.15,66.71,351000 GMR-A,D,20210112,26.23,26.5,26.15,26.195,36200 GMRE,D,20210112,12.96,13,12.78,12.89,277600 GMS,D,20210112,33.25,34.1,33.01,33.88,300800 GMTA,D,20210112,25.63,25.7,25.41,25.61,12500 GNE,D,20210112,7.8,8.04,7.7701,7.87,62900 GNE-A,D,20210112,8.97,9.07,8.95,9.01,12400 GNK,D,20210112,8.3,8.415,8.05,8.18,5856500 GNL,D,20210112,16.4,16.74,16.35,16.73,392000 GNL-A,D,20210112,25.64,25.79,25.64,25.79,17000 GNL-B,D,20210112,25.15,25.1682,25.02,25.1,10400 GNP.U,D,20210112,10.72,10.98,10.71,10.935,28600 GNRC,D,20210112,261.16,263.64,256.245,259.05,1070100 GNT,D,20210112,5.13,5.16,5.0002,5.02,271100 GNT-A,D,20210112,25.85,25.9999,25.85,25.9365,2700 GNW,D,20210112,3.11,3.17,3.1,3.14,4909100 GOA.U,D,20210112,10.8,10.93,10.76,10.82,79700 GOA.W,D,20210112,1.59,1.85,1.59,1.75,150500 GOAC,D,20210112,10.2999,10.37,10.2539,10.32,147200 GOF,D,20210112,20.04,20.1,19.94,20.03,315400 GOL,D,20210112,8.66,9.17,8.61,9.12,1160600 GOLD,D,20210112,23.59,23.67,23.2,23.54,22550300 GOLF,D,20210112,42.27,42.52,42.05,42.35,161400 GOOS,D,20210112,32.1,32.644,31.27,32.57,1607000 GPC,D,20210112,104.87,108.55,104.41,108.3,887100 GPI,D,20210112,148,162.6463,147.845,154.33,401500 GPJA,D,20210112,27.05,27.05,26.75,27,25100 GPK,D,20210112,18.05,18.22,17.89,18.17,2140100 GPM,D,20210112,6.59,6.67,6.56,6.66,228300 GPMT,D,20210112,9.76,9.9,9.66,9.83,292600 GPN,D,20210112,200.89,202.1,197.36,200.54,1243200 GPRK,D,20210112,12.84,13,12.555,12.68,159100 GPS,D,20210112,22.35,23.585,22.27,23.3,11394800 GPX,D,20210112,12.14,12.72,12.14,12.61,18000 GRA,D,20210112,60,60.68,58.92,59.48,325000 GRC,D,20210112,33.7,34.47,33.49,34.35,41800 GRP.U,D,20210112,59.5,59.5,59.07,59.25,6600 GRUB,D,20210112,81.49,83.71,81.27,83.02,2630600 GRX,D,20210112,12.14,12.1742,12.1,12.11,25600 GS,D,20210112,297.14,303.98,296.02,302.21,4814300 GS-A,D,20210112,23.6,23.6341,23.3,23.37,70200 GS-C,D,20210112,24.68,24.68,24.27,24.4,19300 GS-D,D,20210112,24.39,24.48,24.04,24.16,132300 GS-J,D,20210112,26.71,26.71,26.29,26.59,173700 GS-K,D,20210112,28.43,28.43,27.84,28.24,97000 GS-N,D,20210112,25.93,25.93,25.7201,25.9,55400 GSA.U,D,20210112,12,14.17,11.98,12.94,654400 GSA.W,D,20210112,2.94,3.708,2.77,3.4,2347200 GSAH,D,20210112,11.3,12.9699,11.3,12.17,10282100 GSBD,D,20210112,18.54,18.55,17.96,18.09,1252800 GSK,D,20210112,37.82,37.9,37.27,37.46,6253300 GSL,D,20210112,15.1,15.92,15,15.62,865500 GSL-B,D,20210112,25.19,25.33,25.19,25.23,7300 GSLD,D,20210112,25.36,25.57,25.26,25.34,13200 GSX,D,20210112,48.34,48.79,45.78,46.21,2671000 GTES,D,20210112,13.1,13.985,13.1,13.92,1281200 GTN,D,20210112,17.86,18.04,17.57,17.65,603400 GTN.A,D,20210112,16.52,17.04,16.52,17.04,300 GTS,D,20210112,22.52,23.06,22.48,22.77,34000 GTT,D,20210112,3.42,3.4699,3.2155,3.28,765100 GTY,D,20210112,26.32,26.71,26.03,26.6,184200 GUT,D,20210112,7.93,8.07,7.91,8.05,147300 GUT-A,D,20210112,27.2,27.3338,27.2,27.25,900 GUT-C,D,20210112,25.9501,25.9501,25.81,25.9032,6000 GVA,D,20210112,32.84,34.44,32.67,34.37,398700 GWB,D,20210112,24,24.75,23.765,24.3,349300 GWRE,D,20210112,130.78,131.07,128,128.92,328400 GWW,D,20210112,393.62,402.58,390.84,401.66,350600 GYC,D,20210112,24.72,24.99,24.72,24.9158,1100 H,D,20210112,73.8,74.74,73.15,73.62,379500 HAE,D,20210112,125.55,126.5,125,126,174100 HAL,D,20210112,20.89,22.23,20.67,22.13,15816200 HASI,D,20210112,69.6,70.38,68.56,70.12,653400 HBB,D,20210112,18.16,18.48,18.0902,18.25,17600 HBI,D,20210112,15.32,16.04,15.28,16,3461000 HBM,D,20210112,6.85,7,6.68,6.97,914100 HCA,D,20210112,171.04,172.4,169.54,172.24,982800 HCC,D,20210112,23.39,23.39,22.62,23.13,513300 HCHC,D,20210112,3.25,3.45,3.24,3.44,352400 HCI,D,20210112,54.21,55.0799,54.06,54.68,37000 HCXY,D,20210112,26.68,26.68,26.68,26.68,500 HCXZ,D,20210112,25.36,25.51,25.36,25.51,10200 HD,D,20210112,271.11,277.939,270.655,276.33,4030900 HDB,D,20210112,74.28,74.9,73.945,74.81,1032800 HE,D,20210112,34.12,34.34,33.73,33.84,494800 HEI,D,20210112,138.46,138.65,136.74,137.08,229000 HEI.A,D,20210112,123.05,123.24,121.39,121.62,104100 HEP,D,20210112,14.68,15.17,14.55,15.03,754100 HEQ,D,20210112,11.4,11.45,11.37,11.42,85300 HES,D,20210112,61.64,63.9,61.17,63.84,1955600 HESM,D,20210112,20.93,21.76,20.68,21.56,85300 HEXO,D,20210112,5.13,5.57,5.04,5.35,9090300 HFC,D,20210112,26.11,27.4,25.92,27.35,2076000 HFR-A,D,20210112,25.65,25.8886,25.65,25.68,8600 HFRO,D,20210112,10.2,10.26,10.185,10.24,134500 HGH,D,20210112,27.06,27.23,26.925,27.19,47700 HGLB,D,20210112,6.64,6.76,6.57,6.65,175400 HGV,D,20210112,32.39,32.6,31.7054,32.35,334900 HHC,D,20210112,81.58,83.6299,81.54,81.82,494800 HI,D,20210112,43.4,44.21,43.01,44.04,267200 HIE,D,20210112,8.15,8.26,8.12,8.26,63200 HIG,D,20210112,50.7,51.95,50.565,51.86,2872600 HIG-G,D,20210112,27.69,27.69,27.3,27.48,32300 HIG.U,D,20210112,10.7,10.84,10.7,10.75,134000 HIG.W,D,20210112,1.6,1.7799,1.47,1.7,86400 HIGA,D,20210112,10.16,10.3,10.16,10.26,283900 HII,D,20210112,169.8,173.32,169.12,172.21,271200 HIL,D,20210112,2.26,2.395,2.23,2.36,480100 HIO,D,20210112,4.93,4.94,4.9,4.9,452900 HIW,D,20210112,37.6,38.18,37.29,38.01,882200 HIX,D,20210112,6.77,6.79,6.74,6.74,193200 HKIB,D,20210112,6.6,6.6,6.34,6.6,26900 HL,D,20210112,5.93,6.12,5.7801,6.1,10280100 HL-B,D,20210112,58.35,58.35,58.35,58.35,100 HLF,D,20210112,51.03,51.44,50.04,50.28,649300 HLI,D,20210112,71.92,72.65,71.7,72.16,278500 HLT,D,20210112,113.18,114.09,112.13,112.33,1811600 HLX,D,20210112,4.69,5.03,4.67,5,3154300 HMC,D,20210112,27.82,28.115,27.8012,28,522800 HMI,D,20210112,13.5,13.68,12.91,13.53,337600 HML-A,D,20210112,25.41,25.4499,25.005,25.23,27100 HMLP,D,20210112,15.36,16.36,15.29,16.17,179200 HMN,D,20210112,42.91,43.88,42.91,43.62,100000 HMY,D,20210112,4.42,4.53,4.3601,4.53,4406000 HNGR,D,20210112,23.35,23.5859,23.27,23.44,98300 HNI,D,20210112,34.32,35.65,34.08,35.28,235400 HNP,D,20210112,14.69,14.7225,14.67,14.67,4700 HOG,D,20210112,39,39.697,38.743,39.62,768200 HOME,D,20210112,20.6,21.98,20.53,21.7,3194200 HON,D,20210112,207.86,209.48,205.2614,208.88,2498700 HOV,D,20210112,32.55,33.03,31.01,32.17,117100 HP,D,20210112,25.48,26.715,25.48,26.39,1395800 HPE,D,20210112,12.04,12.23,11.95,12.14,7114700 HPF,D,20210112,18.4,18.41,18.2611,18.37,168500 HPI,D,20210112,18.51,18.56,18.31,18.39,322600 HPP,D,20210112,23.35,23.62,23.125,23.6,2121900 HPQ,D,20210112,25.83,26.145,25.75,25.91,7280700 HPR,D,20210112,9.8,11,9.7564,10.72,505800 HPS,D,20210112,16.54,16.59,16.4,16.46,226600 HPX,D,20210112,10.5,10.62,10.42,10.46,61700 HPX.U,D,20210112,11.35,11.35,11.33,11.35,20000 HPX.W,D,20210112,1.32,1.41,1.31,1.41,50400 HQH,D,20210112,23.61,24,23.54,23.55,100700 HQL,D,20210112,20.22,20.55,20.2,20.31,76700 HR,D,20210112,28.21,28.65,28.05,28.62,727600 HRB,D,20210112,16.2,16.375,16.055,16.36,2217900 HRC,D,20210112,99.18,100.17,99.01,99.88,435300 HRI,D,20210112,69.5,71.84,69.02,71.61,115800 HRL,D,20210112,44.41,44.41,43.54,44.07,3507600 HRTG,D,20210112,10.3,10.46,10.29,10.39,48600 HSB-A,D,20210112,25.12,25.12,25.11,25.12,99100 HSBC,D,20210112,28,28.08,27.84,28.01,1565300 HSC,D,20210112,18.76,19.55,18.4801,19.34,360900 HSY,D,20210112,149.63,150.75,148.28,149.38,621700 HT,D,20210112,7.66,8.005,7.66,7.95,306500 HT-C,D,20210112,19.18,19.22,18.9434,19.22,21900 HT-D,D,20210112,18.3,18.5077,18.3,18.5,21700 HT-E,D,20210112,18.32,18.65,18.2565,18.65,8400 HTA,D,20210112,26.37,26.74,26.34,26.66,1727400 HTD,D,20210112,20.83,20.8799,20.58,20.67,98600 HTFA,D,20210112,25.44,25.68,25.41,25.68,1000 HTGC,D,20210112,14.66,14.678,14.52,14.59,388300 HTH,D,20210112,29.39,29.88,29.19,29.69,382000 HTP.U,D,20210112,10.9,11.12,10.81,10.89,187600 HTY,D,20210112,5.62,5.65,5.6,5.65,29000 HUBB,D,20210112,170.12,172.17,169.895,171.92,251600 HUBS,D,20210112,404,408.88,399.73,407.07,274500 HUM,D,20210112,432.36,437.555,421.825,422.47,1045600 HUN,D,20210112,28.6,29.18,28.5944,28.89,1297300 HUYA,D,20210112,20.77,21.1,20.59,20.92,1516500 HVT,D,20210112,31.3,32.095,31.3,31.86,171900 HVT.A,D,20210112,30.83,30.83,30.83,30.83,100 HWM,D,20210112,28.21,29.1,28,28.87,2367900 HXL,D,20210112,48.5,49.17,48.06,48.92,1011200 HY,D,20210112,69.25,80.81,69.25,75.92,198300 HYB,D,20210112,8.77,8.79,8.7119,8.77,79000 HYI,D,20210112,15.23,15.29,15.15,15.24,45000 HYLN,D,20210112,17.16,17.295,16.64,17.25,3885600 HYT,D,20210112,11.2,11.21,11.12,11.12,500200 HZA.U,D,20210112,11.04,11.16,11.04,11.1,15800 HZA.W,D,20210112,1.8,2.15,1.8,1.9998,48400 HZAC,D,20210112,10.45,10.57,10.38,10.55,316600 HZN,D,20210112,8.97,9.11,8.97,9.04,66900 HZO,D,20210112,42.81,43.42,41.7,43.25,691300 HZO.U,D,20210112,11.05,11.21,11,11.21,197400 HZO.W,D,20210112,2,2.15,1.86,1.9898,151300 HZON,D,20210112,10.45,10.59,10.35,10.58,422200 IAA,D,20210112,65.25,66.12,65.25,66.09,550600 IAC.U,D,20210112,13.1,13.11,12.96,13.02,3800 IAC.W,D,20210112,3.31,3.38,3.22,3.3,5600 IACA,D,20210112,12.4,12.55,12.19,12.3,139000 IAE,D,20210112,8.98,8.99,8.84,8.87,34000 IAG,D,20210112,3.4,3.42,3.34,3.41,5850300 IBA,D,20210112,43.39,43.39,42.92,42.92,1400 IBM,D,20210112,129.09,129.85,127.94,129.21,3749200 IBN,D,20210112,14.94,15.21,14.94,15.21,15854600 IBP,D,20210112,109.85,110.6192,106.46,110.24,113100 ICD,D,20210112,3.84,4.2,3.7522,4.12,439800 ICE,D,20210112,118.46,119.02,117.23,117.86,2775100 ICL,D,20210112,5.48,5.55,5.36,5.52,292500 IDA,D,20210112,90.05,91.29,89.2,90.71,341500 IDE,D,20210112,10.84,10.91,10.8,10.91,90200 IDT,D,20210112,12.63,12.89,12.46,12.8,141000 IEX,D,20210112,209.33,211.71,207.15,208.35,317600 IFF,D,20210112,126.27,127.13,123.6,125.98,8156300 IFFT,D,20210112,44.09,45.4,44.09,45.31,81000 IFN,D,20210112,20.51,20.65,20.425,20.65,115300 IFS,D,20210112,35.05,35.05,33.82,34.75,128600 IGA,D,20210112,8.86,8.8992,8.84,8.85,49100 IGD,D,20210112,5.3,5.37,5.3,5.36,389100 IGI,D,20210112,21.65,21.67,21.5615,21.61,27000 IGR,D,20210112,6.79,6.84,6.71,6.79,510100 IGT,D,20210112,18.37,18.71,18.04,18.35,3397500 IH,D,20210112,18.95,19.3925,18.0601,18.32,75900 IHC,D,20210112,42.95,42.95,42.01,42.65,5800 IHD,D,20210112,7.67,7.69,7.61,7.66,87600 IHG,D,20210112,66.09,66.98,65.61,66.83,137300 IHIT,D,20210112,8.49,8.69,8.49,8.69,60100 IHTA,D,20210112,8.88,8.99,8.88,8.97,24700 IIA.U,D,20210112,11.1,11.1,10.91,11,66400 IIA.W,D,20210112,1.69,1.85,1.64,1.7,17200 IIAC,D,20210112,10.94,10.94,10.35,10.45,43200 IID,D,20210112,4.56,4.63,4.55,4.62,40400 IIF,D,20210112,22.24,22.4387,22.24,22.43,40800 IIM,D,20210112,15.57,15.59,15.52,15.56,79800 IIP-A,D,20210112,31.775,32.625,31.6,32,4100 IIPR,D,20210112,190.25,196.61,180.51,185.44,712900 IMAX,D,20210112,18.01,18.43,17.97,18.2,966900 IMP.U,D,20210112,11.31,11.48,11.194,11.39,54500 IMP.W,D,20210112,1.74,1.78,1.68,1.71,289700 IMPX,D,20210112,10.37,10.6,10.3589,10.6,189500 INFO,D,20210112,87.6,87.83,86.04,86.78,5339700 INFY,D,20210112,18.92,18.94,18.54,18.6,10629000 ING,D,20210112,9.74,9.78,9.7,9.76,4471700 INGR,D,20210112,79.75,79.75,77.875,79.34,704100 INN,D,20210112,8.69,8.79,8.5,8.68,1343800 INN-D,D,20210112,23.24,23.24,23.24,23.24,200 INN-E,D,20210112,22.85,22.85,22.53,22.61,6900 INS-A,D,20210112,25.35,25.35,25.35,25.35,500 INSI,D,20210112,20.65,21.03,20.5508,20.99,21300 INSP,D,20210112,193.95,196.29,192.61,195.14,145200 INSW,D,20210112,18.25,19.5,18.25,18.98,208400 INT,D,20210112,32.24,33.16,32.195,32.8,296800 INVH,D,20210112,29.1,29.19,28.72,28.73,4159600 IO,D,20210112,2.97,3.1781,2.97,3.11,270800 IP,D,20210112,52.15,52.93,51.7868,52.63,2190800 IPG,D,20210112,24.48,24.7,24.25,24.55,3077400 IPI,D,20210112,25.38,28.76,25.3308,27.99,379500 IPO.D,D,20210112,16.75,16.75,16.19,16.38,76800 IPO.E,D,20210112,20.29,20.72,19.71,19.96,167000 IPO.F,D,20210112,15.6,15.6279,14.82,15.24,528200 IPO.V,D,20210112,5.14,5.3,4.5,4.81,132400 IPO.Y,D,20210112,6.24,6.24,5.89,5.98,1819900 IPO.Z,D,20210112,4.52,4.52,3.93,4.11,676000 IPOD,D,20210112,15.24,15.49,15,15.21,1146200 IPOE,D,20210112,18.98,19.19,18.25,18.45,7138500 IPOF,D,20210112,14.64,14.78,13.75,14.31,6837500 IPV,D,20210112,17.4,17.7,16.65,16.87,753700 IPV.U,D,20210112,19.99,19.99,19.59,19.59,400 IPV.W,D,20210112,4.96,5.5,4.8,4.9586,104900 IQI,D,20210112,12.87,12.96,12.8493,12.93,75600 IQV,D,20210112,191,192.34,187.94,189.42,607700 IR,D,20210112,46.99,47.78,46.54,47.06,1245300 IRL,D,20210112,11.1,11.21,11.1,11.18,10300 IRM,D,20210112,28,28.25,27.72,28.06,3349900 IRR,D,20210112,2.82,2.885,2.82,2.87,46100 IRS,D,20210112,4.42,4.815,4.3145,4.7773,60900 IRT,D,20210112,13.19,13.24,13.06,13.17,308400 ISD,D,20210112,14.8,14.87,14.78,14.85,133000 IT,D,20210112,167.35,169.77,167.35,168.58,583300 ITCB,D,20210112,5.14,5.27,5.1112,5.2,4000 ITGR,D,20210112,80.43,81.74,80.43,81,100700 ITT,D,20210112,81.75,82.64,81.19,82.08,287800 ITUB,D,20210112,5.88,6.09,5.85,6.03,35284600 ITW,D,20210112,209.82,211.3,209.165,209.34,971400 IVA.U,D,20210112,12,12.72,11.95,12.13,466300 IVC,D,20210112,9.95,10.25,9.53,10.2,85400 IVH,D,20210112,13.05,13.11,13.02,13.11,49700 IVR,D,20210112,3.35,3.36,3.28,3.33,5168900 IVR-A,D,20210112,24.51,24.83,24.5,24.51,15500 IVR-B,D,20210112,23.37,23.4992,23.37,23.42,6100 IVR-C,D,20210112,23.74,23.795,23.5527,23.57,29200 IVZ,D,20210112,19.03,19.65,18.975,19.58,3493400 IX,D,20210112,87.77,88.99,87.05,88.96,35800 J,D,20210112,113.36,114.19,112.165,113.58,455900 JAX,D,20210112,7.35,7.5,7.35,7.36,19100 JBGS,D,20210112,30.03,30.52,29.71,30.49,411000 JBL,D,20210112,44.85,45.8,44.795,44.84,1271700 JBT,D,20210112,126.68,130.75,126.68,130.35,110500 JCE,D,20210112,14.2,14.23,14.1,14.18,59100 JCI,D,20210112,51.22,51.96,50.39,51.84,3982200 JCO,D,20210112,8.21,8.23,8.15,8.2,143300 JDD,D,20210112,8.65,8.72,8.65,8.7,41000 JE,D,20210112,5,5.48,4.95,5.32,3931900 JEF,D,20210112,26.96,27.0625,26.53,26.65,1252300 JELD,D,20210112,26.5,27.03,26.1,26.89,319300 JEMD,D,20210112,7.71,7.79,7.664,7.78,66600 JEQ,D,20210112,9.71,9.79,9.69,9.71,8800 JFR,D,20210112,8.98,9.13,8.98,9.11,235700 JGH,D,20210112,15.07,15.2,15.055,15.17,47100 JHAA,D,20210112,9.82,9.95,9.75,9.8,39000 JHB,D,20210112,9.25,9.26,9.23,9.24,110200 JHG,D,20210112,34.08,34.34,33.59,34.21,738000 JHI,D,20210112,17.36,17.63,17.355,17.53,15600 JHS,D,20210112,15.42,15.57,15.36,15.37,15100 JHX,D,20210112,27.98,28.35,27.86,28.31,25100 JIH,D,20210112,11.48,12.2,11.3802,12.18,1119700 JIH.U,D,20210112,12.75,13.31,12.75,13.14,79500 JIH.W,D,20210112,2.24,2.45,2.23,2.37,341200 JILL,D,20210112,3.67,3.87,3.64,3.87,107700 JKS,D,20210112,66.6,69.62,64.27,65.97,3392700 JLL,D,20210112,150.93,154.47,150.285,152.79,299000 JLS,D,20210112,19.78,19.9,19.7,19.9,13500 JMIA,D,20210112,37.05,40.99,36.26,40.43,9879700 JMM,D,20210112,7.07,7.088,7.06,7.0799,10700 JMP,D,20210112,4.0169,4.17,3.9839,3.99,15000 JNJ,D,20210112,159.15,159.66,157.33,158.13,6903100 JNPR,D,20210112,23.92,24.025,23.65,23.81,3640700 JOE,D,20210112,43.96,44.51,42.63,43.35,273700 JOF,D,20210112,8.99,9.08,8.94,9.07,48900 JP,D,20210112,1.94,1.97,1.85,1.85,51600 JPC,D,20210112,9.15,9.18,9.09,9.12,279000 JPI,D,20210112,23.78,23.83,23.48,23.58,82800 JPM,D,20210112,139.44,141.6599,138.8301,140.22,18033400 JPM-C,D,20210112,27.51,27.5508,27.17,27.41,565500 JPM-D,D,20210112,27.09,27.09,26.74,27.02,374500 JPM-G,D,20210112,25.49,25.55,25.43,25.55,148800 JPM-H,D,20210112,25.54,25.73,25.43,25.73,104300 JPM-J,D,20210112,26.14,26.15,25.74,26.15,199900 JPS,D,20210112,9.21,9.26,9.13,9.16,708100 JPT,D,20210112,24.42,24.45,24.25,24.25,13400 JQC,D,20210112,6.42,6.43,6.39,6.39,726000 JRI,D,20210112,13.5,13.5272,13.4,13.48,118600 JRO,D,20210112,8.89,9.02,8.87,9.01,160900 JRS,D,20210112,8.15,8.22,8.1,8.14,119100 JSD,D,20210112,13.44,13.63,13.44,13.58,16300 JT,D,20210112,3.28,3.28,2.93,3.09,183700 JTA,D,20210112,9.73,9.76,9.66,9.73,57100 JTD,D,20210112,14.25,14.33,14.25,14.29,69400 JW.A,D,20210112,47.66,48.89,47.66,48.49,164400 JW.B,D,20210112,47.844,47.844,47.844,47.844,100 JWN,D,20210112,34.86,37.37,34.77,37.25,8158500 JWS,D,20210112,15.84,16.3676,15.53,15.64,647800 JWS.U,D,20210112,17.3,17.8035,16.84,16.8802,5600 JWS.W,D,20210112,3.98,4.01,3.83,3.93,558900 K,D,20210112,59.5,59.53,57.85,58.56,3021300 KAI,D,20210112,146.51,147.89,144.6023,147.84,66700 KAMN,D,20210112,57.52,59.11,57.32,59.02,77400 KAR,D,20210112,19.85,20.8478,19.78,20.75,2596200 KB,D,20210112,41.82,42.42,41.82,42.4,86600 KBH,D,20210112,34.27,34.45,33.35,34.15,3453600 KBR,D,20210112,31.27,31.73,31.11,31.48,2613100 KEN,D,20210112,29.03,29.07,29.03,29.07,2000 KEP,D,20210112,11.86,11.88,11.75,11.8,83300 KEX,D,20210112,56.92,59.08,56.44,58.64,493000 KEY,D,20210112,18.64,18.96,18.48,18.84,6267600 KEY-I,D,20210112,28,28,27.4,27.71,89300 KEY-J,D,20210112,26.25,26.25,25.91,26.22,47300 KEY-K,D,20210112,26.99,26.99,26.35,26.63,36300 KEYS,D,20210112,149.6,150.552,146.6,146.82,1862000 KF,D,20210112,43.9,44.0299,43.67,43.97,11400 KFS,D,20210112,4.81,4.9808,4.47,4.94,38900 KFY,D,20210112,47.98,49.31,47.79,49.21,391000 KGC,D,20210112,7.25,7.27,7.095,7.25,18886800 KIM,D,20210112,15.21,15.57,15.14,15.5,3153000 KIM-L,D,20210112,25.57,25.57,25.36,25.5,24700 KIM-M,D,20210112,25.71,25.76,25.56,25.76,30200 KIO,D,20210112,14.69,14.75,14.64,14.71,111700 KKR,D,20210112,40.62,40.74,40.29,40.42,1031600 KKR-A,D,20210112,26.17,26.17,25.79,25.95,28000 KKR-B,D,20210112,25.92,25.95,25.81,25.82,10300 KKR-C,D,20210112,60.25,60.25,59.08,59.96,32300 KL,D,20210112,40.88,41.13,40.16,41.03,1609200 KMB,D,20210112,131.26,131.815,129.32,130.32,2196100 KMF,D,20210112,6.47,6.64,6.4401,6.61,223300 KMI,D,20210112,14.63,15.23,14.62,15.21,24215900 KMPR,D,20210112,78.74,80.51,78.22,79,103100 KMT,D,20210112,39.39,40.14,38.99,39.99,460800 KMX,D,20210112,104.26,106.64,103.86,106.5,1321600 KN,D,20210112,19.46,19.59,19.26,19.29,763500 KNL,D,20210112,15.17,15.97,15.16,15.75,233100 KNOP,D,20210112,16.8,17.4,16.798,17.33,122800 KNX,D,20210112,42.68,43.5,42.59,43.25,1879000 KO,D,20210112,50.04,50.3684,49.76,50.11,18538600 KODK,D,20210112,8.1,8.17,7.88,8.05,4073200 KOF,D,20210112,46.42,46.85,46.203,46.78,92100 KOP,D,20210112,33.25,35.2,33.2,35.13,195600 KOS,D,20210112,2.93,3.01,2.9,2.97,7759200 KR,D,20210112,32.02,32.35,31.5,31.52,10568400 KRA,D,20210112,33.58,35.66,33.16,35.57,220700 KRC,D,20210112,54.7,56.11,54.59,56.1,1031100 KREF,D,20210112,17.84,18.11,17.8,18.08,81900 KRG,D,20210112,15.11,15.6,14.95,15.55,567100 KRO,D,20210112,15.71,16.08,15.66,15.95,119600 KRP,D,20210112,9.33,9.67,9.1801,9.58,201800 KSM,D,20210112,11.38,11.44,11.29,11.31,28300 KSS,D,20210112,42.86,45.375,42.55,45.21,5502300 KSU,D,20210112,213.24,216,210.8458,214.15,764900 KSU.P,D,20210112,39.12,39.12,33.6602,35.41,600 KT,D,20210112,10.8,10.865,10.76,10.81,687800 KTB,D,20210112,44.51,45.45,44.1755,45.43,581500 KTF,D,20210112,11.54,11.5498,11.445,11.47,28700 KTH,D,20210112,33.93,33.93,33.93,33.93,200 KTN,D,20210112,31.26,31.77,31.1,31.7467,5300 KW,D,20210112,17.95,18.0992,17.85,17.97,389900 KWA.U,D,20210112,10.6,10.65,10.5999,10.65,4700 KWR,D,20210112,267.29,274.92,267.29,273.6,57300 KYN,D,20210112,6.63,7.0527,6.6206,6.98,1473700 L,D,20210112,46.76,47.06,46.36,46.92,606400 LAC,D,20210112,18.79,19.17,17.8,19.08,4812900 LAD,D,20210112,322.36,330.5,322.36,324.41,206600 LADR,D,20210112,9.88,10.01,9.785,10.01,926900 LAIX,D,20210112,1.49,1.52,1.45,1.5,109600 LAZ,D,20210112,45.72,45.75,45.01,45.05,586100 LB,D,20210112,47.45,48.295,47,47.29,5730400 LBRT,D,20210112,12.53,13.04,12.3992,12.9,564500 LC,D,20210112,11.05,11.27,10.91,11.02,1166100 LCI,D,20210112,6.62,6.775,6.56,6.75,166200 LCII,D,20210112,140.39,145.03,139.25,144.85,84200 LDL,D,20210112,32.93,34.39,32.13,33.99,86300 LDOS,D,20210112,103.61,105.53,102.95,105.38,582300 LDP,D,20210112,25.52,25.663,25.18,25.27,57200 LEA,D,20210112,165.57,170.68,164.37,166.73,434400 LEA.U,D,20210112,14.76,16,14.61,15.26,197400 LEA.W,D,20210112,5.5,6,4.62,5.4598,52600 LEAF,D,20210112,4.28,4.435,4.28,4.3,222900 LEAP,D,20210112,14.37,15.04,13.55,14.5,1797600 LEE,D,20210112,1.45,1.5,1.4,1.43,257600 LEG,D,20210112,43.95,44.89,43.64,44.61,1215600 LEJU,D,20210112,2.44,2.44,2.3758,2.41,68500 LEN,D,20210112,76.01,76.69,74.7,76.59,2765100 LEN.B,D,20210112,61.49,61.77,60.04,61.73,67900 LEO,D,20210112,8.4,8.43,8.39,8.42,64900 LEVI,D,20210112,21.26,22.64,21.26,22.49,2403600 LFC,D,20210112,11.48,11.67,11.43,11.58,900700 LFT,D,20210112,3.25,3.2799,3.17,3.19,41900 LGF.A,D,20210112,11.87,12.26,11.737,12.09,1282500 LGF.B,D,20210112,10.87,11.22,10.76,11.04,601500 LGI,D,20210112,18.38,18.49,18.28,18.37,38700 LGV.U,D,20210112,22.8,22.82,21.58,21.58,5700 LGV.W,D,20210112,6.48,6.54,5.84,6,268800 LGVW,D,20210112,19.82,20.19,19.5,19.79,1122000 LH,D,20210112,217,220.5,216.76,220.2,676200 LHC.U,D,20210112,10.35,10.43,10.3,10.43,1784500 LHX,D,20210112,183.06,185.62,182.185,184.98,1222500 LII,D,20210112,274.62,283.16,270.6,282.85,262300 LIN,D,20210112,265.01,267.59,263.67,266.62,1785200 LINX,D,20210112,6.95,7.13,6.89,7.06,83500 LITB,D,20210112,2.12,2.5,2.1,2.46,716800 LL,D,20210112,30.46,31.5094,30.03,31.17,463400 LLY,D,20210112,182.79,184.24,177.438,178.8,7179200 LMND,D,20210112,170,188.3,166,172.99,8216500 LMT,D,20210112,336.52,343.37,335.63,341.85,3002200 LNC,D,20210112,51.87,52.88,51.35,52.29,1282900 LND,D,20210112,4.97,5.09,4.8737,5.09,5900 LNF.U,D,20210112,10.95,11,10.89,10.91,63300 LNF.W,D,20210112,1.53,1.6499,1.41,1.55,53800 LNFA,D,20210112,10.25,10.35,10.17,10.25,76600 LNN,D,20210112,141.93,144.475,140.14,142.99,136300 LOK.U,D,20210112,11.05,11.5,10.91,11.4,271800 LOMA,D,20210112,5.46,5.69,5.42,5.55,238700 LOW,D,20210112,166.29,170.24,165.16,168.99,4036900 LPG,D,20210112,14.61,14.9,14.41,14.61,527800 LPI,D,20210112,25,26.3299,24.81,25.87,435100 LPL,D,20210112,9.1,9.17,9.06,9.17,259900 LPX,D,20210112,38.42,38.92,37.52,37.64,1117600 LRN,D,20210112,22.47,22.73,22.21,22.7,742500 LSI,D,20210112,116.18,117.69,115.57,116.6,469700 LSPD,D,20210112,67.68,69.545,67.09,69.1,238500 LTC,D,20210112,38.88,39.25,38.58,39.15,214400 LTHM,D,20210112,21.02,21.535,20.18,21.43,3628700 LU,D,20210112,14.51,15.2,14.51,15,4348100 LUB,D,20210112,2.82,2.86,2.82,2.82,12700 LUMN,D,20210112,10.6,10.77,10.53,10.72,12304400 LUV,D,20210112,47.7,48.48,47.28,48.13,5356800 LVS,D,20210112,56.9,57.25,55.75,56.62,5035000 LW,D,20210112,75.63,76.24,74.36,75.08,1260200 LXFR,D,20210112,17.12,17.38,16.89,17.27,83000 LXP,D,20210112,10.09,10.13,9.98,10.11,1399800 LXP-C,D,20210112,56.89,57,56.26,56.26,2800 LXU,D,20210112,3.95,4.04,3.95,4.02,77500 LYB,D,20210112,97.2,99.46,96.37,99.21,2312200 LYG,D,20210112,1.98,1.98,1.96,1.97,5097800 LYV,D,20210112,72.4,73.59,71.72,73.37,1864200 LZB,D,20210112,42.87,43.64,42.87,43.59,189600 M,D,20210112,12.59,13.085,12.45,12.97,20503200 MA,D,20210112,347.08,348,336.03,342.92,4858100 MAA,D,20210112,123.51,124.97,123,124.69,594300 MAA-I,D,20210112,65.64,66.46,65.64,65.86,800 MAC,D,20210112,11.46,12.01,11.4011,11.96,2534700 MAIN,D,20210112,31.48,31.81,31.36,31.68,354900 MAN,D,20210112,94.48,96.46,94.34,95.79,372300 MANU,D,20210112,16.79,16.79,16.47,16.55,60700 MAS,D,20210112,55.85,56.78,55.48,56.52,1577900 MATX,D,20210112,69.16,70.04,65.15,66.22,366600 MAV,D,20210112,11.67,11.7,11.57,11.69,132800 MAX,D,20210112,39.03,40.91,38.28,39.01,136900 MAXR,D,20210112,39,39.53,38.08,39.46,575500 MBI,D,20210112,7.7,7.8,7.53,7.57,505400 MBT,D,20210112,9.17,9.21,9.115,9.17,2285700 MC,D,20210112,52.8,53.86,52.18,52.91,558100 MCA,D,20210112,14.92,14.96,14.9,14.91,77800 MCB,D,20210112,36.76,38.955,36.76,38.8,45000 MCD,D,20210112,213.69,214.33,210.94,211.6,2951900 MCI,D,20210112,13.17,13.4,13.12,13.25,17300 MCK,D,20210112,184.05,184.34,181.96,183.27,696600 MCN,D,20210112,7.1,7.1,6.99,7.07,110700 MCO,D,20210112,277.36,278.945,272.62,274.06,580900 MCR,D,20210112,8.63,8.6545,8.56,8.58,53500 MCS,D,20210112,14.02,14.79,13.66,14.66,578900 MCY,D,20210112,52.55,53.3,52.37,52.97,121400 MD,D,20210112,22.61,23.3,22.46,23.12,565600 MDC,D,20210112,47.57,47.65,46.79,47.41,468800 MDLA,D,20210112,36.45,37.58,35.53,37.43,2606500 MDLQ,D,20210112,8.65,8.7235,8.315,8.44,41500 MDLX,D,20210112,7.46,7.6,6.78,7.1,92500 MDLY,D,20210112,8.98,10.79,8.8716,10.04,226300 MDP,D,20210112,19.4,19.96,19.4,19.95,392600 MDT,D,20210112,118.12,118.295,116.585,117.29,3213100 MDU,D,20210112,26.96,27.75,26.82,27.67,1030000 MEC,D,20210112,13.25,13.74,13.25,13.49,39600 MED,D,20210112,208,212.5,204.51,208.6,105800 MEG,D,20210112,40.96,41.91,39,41.63,149700 MEI,D,20210112,41.69,42.4,41.5334,41.99,132300 MEN,D,20210112,12.04,12.08,12.0386,12.05,45300 MER-K,D,20210112,26.43,26.58,26.35,26.54,35500 MET,D,20210112,49.8,50.59,49.62,50.2,4348000 MET-A,D,20210112,24.97,24.97,24.75,24.95,105600 MET-E,D,20210112,26.96,26.96,26.7,26.89,123900 MET-F,D,20210112,25.52,25.52,25.12,25.4,373400 MFA,D,20210112,3.75,3.78,3.72,3.73,2861000 MFA-B,D,20210112,24.24,24.28,23.75,24.25,48400 MFA-C,D,20210112,21.85,21.855,21.34,21.75,52100 MFC,D,20210112,18.8,19.13,18.77,18.98,2344600 MFD,D,20210112,8.88,8.88,8.59,8.61,46200 MFG,D,20210112,2.74,2.8,2.74,2.8,395500 MFGP,D,20210112,5.28,5.46,5.28,5.45,724000 MFL,D,20210112,14.06,14.29,13.98,14,67600 MFM,D,20210112,6.59,6.61,6.57,6.59,57000 MFT,D,20210112,14.5,14.53,14.47,14.48,6900 MFV,D,20210112,5.86,5.88,5.82,5.86,10300 MG,D,20210112,8.51,9.28,8.51,9.25,212300 MGA,D,20210112,75.08,76.69,74.79,76.12,1465400 MGF,D,20210112,4.52,4.55,4.5,4.51,167800 MGM,D,20210112,30.91,30.95,30.16,30.29,8129800 MGP,D,20210112,31.12,31.36,30.8242,31.01,535200 MGR,D,20210112,26.86,26.99,26.46,26.99,50300 MGRB,D,20210112,25.65,26,25.25,25.62,174100 MGU,D,20210112,20.83,20.83,20.43,20.54,35800 MGY,D,20210112,8.94,9.18,8.82,8.96,7562100 MH-A,D,20210112,10.14,10.5,10.1399,10.4999,8600 MH-C,D,20210112,10.22,10.4699,10.12,10.29,7600 MH-D,D,20210112,10.25,10.33,10.11,10.28,7400 MHD,D,20210112,16.25,16.27,16.04,16.06,28000 MHE,D,20210112,13.49,13.49,13.4,13.45,8200 MHF,D,20210112,7.46,7.61,7.42,7.59,119500 MHI,D,20210112,12.46,12.5,12.39,12.46,70100 MHK,D,20210112,147.41,151.18,147.41,150.87,530000 MHLA,D,20210112,21.02,21.02,21,21,5600 MHN,D,20210112,14.13,14.14,13.99,14,37700 MHNC,D,20210112,22.3,22.5,22.3,22.38,34800 MHO,D,20210112,44.98,45.2,43.26,44.01,417700 MIC,D,20210112,30,30.49,29.41,29.53,2821600 MIE,D,20210112,2.53,2.621,2.5261,2.6,347200 MIN,D,20210112,3.76,3.79,3.75,3.76,341400 MIT-A,D,20210112,19.68,19.95,19.5,19.61,13000 MIT-B,D,20210112,19.5,19.565,19.0893,19.09,26500 MIT-C,D,20210112,19.2281,19.2281,18.85,18.86,10300 MITT,D,20210112,2.88,2.95,2.83,2.95,1024400 MIXT,D,20210112,12.96,13.17,12.93,13.16,11900 MIY,D,20210112,14.58,14.59,14.52,14.55,39200 MKC,D,20210112,93.68,93.945,91.96,92.45,1118600 MKC.V,D,20210112,93.4,94.24,91.02,92.35,3900 MKL,D,20210112,1029.17,1035.141,1017.15,1027.19,39600 MLI,D,20210112,38.34,39.155,37.815,38.87,209900 MLM,D,20210112,310.06,319.01,308.26,314.81,442800 MLP,D,20210112,11.6447,11.99,11.6447,11.99,4800 MLR,D,20210112,39.59,40.8799,39.48,40.44,44500 MMC,D,20210112,112.47,114.1056,111.9725,113,2027600 MMD,D,20210112,21.92,22.1,21.85,22.06,38000 MMI,D,20210112,37.43,37.85,37.125,37.72,102800 MMM,D,20210112,165.9,167.175,164.08,166.51,2949300 MMP,D,20210112,45.76,46.735,45.39,46.36,1198100 MMS,D,20210112,76.79,77.19,76.04,76.75,250300 MMT,D,20210112,6.17,6.19,6.15,6.17,77000 MMU,D,20210112,12.77,12.83,12.76,12.82,36900 MN,D,20210112,6.22,6.3,6.1746,6.24,7200 MNP,D,20210112,14.88,14.94,14.875,14.88,19000 MNR,D,20210112,16.25,16.36,16.09,16.35,500500 MNR-C,D,20210112,25.05,25.09,25.01,25.09,36500 MNRL,D,20210112,13,13.44,12.98,13.32,387100 MNSO,D,20210112,29.1,31.21,29.02,31.09,1848700 MO,D,20210112,41.27,41.445,40.63,40.93,7324500 MOD,D,20210112,13.61,13.98,13.52,13.92,443000 MODN,D,20210112,38.78,39.93,38.6275,39.45,298000 MOG.A,D,20210112,81.44,83.92,81.24,83.5,101600 MOG.B,D,20210112,79.7688,79.7688,79.7688,79.7688,100 MOGU,D,20210112,2.18,2.25,2.1,2.21,148700 MOH,D,20210112,240.53,243.05,236.92,237.89,259600 MOS,D,20210112,26.88,28.65,26.51,28.46,7362400 MOT.U,D,20210112,10.55,10.75,10.55,10.7,488900 MOV,D,20210112,18.97,21.13,18.97,20.98,356500 MP,D,20210112,30.14,34.725,29.8,34.68,7361300 MP.W,D,20210112,14.63,18.29,14.63,17.95,244800 MPA,D,20210112,14.81,14.86,14.61,14.67,35900 MPC,D,20210112,43.7,45.78,43.5,45.58,10484700 MPL.W,D,20210112,1.38,1.4699,1.36,1.46,80400 MPLN,D,20210112,7.72,8.06,7.68,7.91,1919400 MPLX,D,20210112,24.18,24.88,24.13,24.85,2340200 MPV,D,20210112,11.75,12.25,11.73,12.25,29000 MPW,D,20210112,20.85,20.93,20.385,20.68,6110100 MPX,D,20210112,15.76,16.45,15.6,16.39,26500 MQT,D,20210112,14.11,14.17,14.05,14.07,30100 MQY,D,20210112,16.55,16.6,16.36,16.42,108200 MRC,D,20210112,7.2,7.9,7.2,7.85,419400 MRK,D,20210112,85.12,85.14,82.55,83.09,9664700 MRO,D,20210112,7.87,8.4,7.775,8.39,41169100 MS,D,20210112,76.56,77.17,75.52,75.8,11831000 MS-A,D,20210112,24.36,24.39,23.9,24.02,476800 MS-E,D,20210112,28.25,28.3699,27.965,28.3,54100 MS-F,D,20210112,27.83,27.86,27.355,27.86,77300 MS-I,D,20210112,28,28,27.5841,27.85,74700 MS-K,D,20210112,27.77,27.9428,27.65,27.83,121200 MS-L,D,20210112,25.58,25.62,25.43,25.62,329400 MSA,D,20210112,155.79,161.4,155.79,160.75,94000 MSB,D,20210112,28.59,29.05,27.25,28.2556,70700 MSC,D,20210112,12.8,13.4598,12.51,13.2,12900 MSCI,D,20210112,450.48,455.81,449.13,453.19,391600 MSD,D,20210112,9,9.04,8.96,9.04,41800 MSGE,D,20210112,101.45,101.63,97.935,98.01,164700 MSGN,D,20210112,13.07,13.25,12.83,12.85,529500 MSGS,D,20210112,180,181.43,176,176.9,222400 MSI,D,20210112,173.63,175.54,172.93,174.24,936200 MSM,D,20210112,83.1,84.74,82.975,84.7,390000 MSP,D,20210112,26.12,26.56,25.824,26.34,280600 MT,D,20210112,24.71,24.83,24.35,24.52,3774600 MTB,D,20210112,147.8,151,146.48,149.65,1041100 MTCN,D,20210112,58.68,59.21,58.09,58.63,502400 MTD,D,20210112,1239.75,1247.6,1215.51,1220.48,124000 MTDR,D,20210112,16.15,16.55,15.94,16.48,1791600 MTG,D,20210112,13.4,13.47,13.165,13.26,3870300 MTH,D,20210112,82.19,83.38,81.3,83.02,582600 MTL,D,20210112,2.12,2.14,2.08,2.12,201700 MTL.P,D,20210112,0.5336,0.5399,0.4901,0.5041,358000 MTN,D,20210112,282,284.55,276.62,283.78,267200 MTOR,D,20210112,27.99,28.44,27.48,27.49,990800 MTR,D,20210112,4.28,4.45,4.19,4.44,39000 MTRN,D,20210112,67.18,68.59,67.18,68.33,59500 MTT,D,20210112,20.9,20.98,20.9,20.96,27000 MTW,D,20210112,14.49,14.91,14.31,14.9,292100 MTX,D,20210112,68.15,69.89,67.84,69.48,130300 MTZ,D,20210112,77.67,81.5,76.62,80.53,865300 MUA,D,20210112,14.59,14.68,14.53,14.64,59100 MUC,D,20210112,14.89,14.9242,14.76,14.85,49500 MUE,D,20210112,13.19,13.19,13.13,13.14,54400 MUFG,D,20210112,4.78,4.81,4.76,4.8,1274100 MUH,D,20210112,15.24,15.26,15.14,15.24,15100 MUI,D,20210112,14.56,14.59,14.53,14.53,39700 MUJ,D,20210112,14.47,14.52,14.4,14.48,34900 MUR,D,20210112,14.46,15.4,14.37,15.39,4226100 MUS,D,20210112,13.34,13.34,13.2,13.2,22500 MUSA,D,20210112,128.45,129.99,126.945,128.8,320200 MUX,D,20210112,0.99,1.0099,0.96,0.9739,4585600 MVF,D,20210112,9.04,9.08,9.04,9.04,82600 MVO,D,20210112,4.5,4.5835,4.35,4.53,224100 MVT,D,20210112,15.7,15.7,15.22,15.29,27800 MWA,D,20210112,12.88,13.02,12.755,13,599400 MX,D,20210112,17.57,18.69,17.5,18.41,1942600 MXE,D,20210112,10,10.02,9.95,9.96,5800 MXF,D,20210112,14.23,14.413,14.04,14.23,24500 MXL,D,20210112,38.28,38.4,36.9,37.46,655600 MYC,D,20210112,14.77,14.77,14.64,14.69,25000 MYD,D,20210112,14.2,14.24,14.14,14.21,106600 MYE,D,20210112,22,22.8,21.8,22.33,184400 MYF,D,20210112,13.87,14,13.83,13.87,21500 MYI,D,20210112,14.12,14.17,14.1,14.13,131000 MYJ,D,20210112,14.46,14.48,14.41,14.46,34200 MYN,D,20210112,13.25,13.2793,13.15,13.17,41400 MYOV,D,20210112,22.38,23,21.93,22.15,730600 MZA,D,20210112,15.15,15.2746,15.15,15.27,1100 NAC,D,20210112,14.83,14.8698,14.81,14.83,224400 NAD,D,20210112,15.12,15.19,15.11,15.14,399400 NAN,D,20210112,14.13,14.13,14.025,14.03,14100 NAT,D,20210112,3.01,3.11,2.975,3.04,2792600 NAV,D,20210112,43.93,44.02,43.93,43.97,794000 NAV-D,D,20210112,15.95,15.95,15.95,15.95,100 NAZ,D,20210112,15.56,15.578,15.28,15.3497,8200 NBB,D,20210112,23.83,23.83,23.56,23.65,55200 NBHC,D,20210112,35.77,36,35.49,35.75,89500 NBR,D,20210112,68.5,72.555,66.36,67.03,462700 NBR-A,D,20210112,10.94,10.95,10.5,10.59,72600 NC,D,20210112,25.35,26.48,25.34,26.06,16400 NCA,D,20210112,10.69,10.85,10.69,10.8,37900 NCB,D,20210112,15.4,15.47,15.393,15.47,4500 NCLH,D,20210112,24.18,24.54,23.93,24.52,9894600 NCR,D,20210112,37.03,37.47,36.57,36.67,1265000 NCV,D,20210112,5.86,5.89,5.83,5.87,783800 NCV-A,D,20210112,26.61,26.61,26.39,26.39,1100 NCZ,D,20210112,5.13,5.15,5.095,5.11,1876200 NCZ-A,D,20210112,26.17,26.24,26.16,26.16,2000 NDMO,D,20210112,15.45,15.6,15.4,15.47,85300 NDP,D,20210112,14.86,15.35,14.81,15.27,13400 NEA,D,20210112,14.99,15.05,14.96,15.01,454700 NEE,D,20210112,79.65,80.55,78.54,79.75,7669300 NEE-K,D,20210112,25.57,25.71,25.2728,25.71,50700 NEE-N,D,20210112,27.6,27.6,27.01,27.15,119600 NEE-O,D,20210112,60.6,60.88,59.69,60.27,60200 NEE-P,D,20210112,51.88,52.23,51.2402,51.45,53900 NEE-Q,D,20210112,52.32,52.94,51.805,52.48,38700 NEM,D,20210112,62.06,62.69,61.46,62.49,4282000 NEP,D,20210112,78.67,82.81,78.42,81.94,1418300 NET,D,20210112,77,78.22,75.69,77.82,2964700 NEU,D,20210112,422.68,428.94,422.68,427.46,19700 NEV,D,20210112,16.42,16.45,16.12,16.18,41300 NEW,D,20210112,6.4,6.4085,5.93,6.07,308700 NEWR,D,20210112,73.98,77.74,73.61,76.83,1407200 NEX,D,20210112,3.94,4.27,3.94,4.12,1655300 NEXA,D,20210112,8.82,9.59,8.81,9.45,37100 NFG,D,20210112,44,44.63,43.65,44.24,417500 NFH,D,20210112,8.74,8.8,8.74,8.77,33300 NFJ,D,20210112,13.61,13.63,13.51,13.58,160400 NGA,D,20210112,24.05,30.97,23.45,27.3,8543300 NGA.U,D,20210112,28.14,35.91,28.12,31.735,65600 NGA.W,D,20210112,7.95,10.7,7.543,9.42,2490800 NGG,D,20210112,58.43,58.66,58.0327,58.63,240700 NGL,D,20210112,2.75,2.88,2.75,2.84,1115900 NGL-B,D,20210112,12.03,12.43,11.97,12.25,32100 NGL-C,D,20210112,13.34,13.45,13.0921,13.37,11100 NGS,D,20210112,9.96,9.99,9.738,9.85,115500 NGVC,D,20210112,14.35,14.81,14.27,14.46,132700 NGVT,D,20210112,75.48,78.04,75.29,77.69,184900 NHA,D,20210112,9.82,9.8396,9.82,9.83,15700 NHF,D,20210112,11,11.09,10.85,11.03,143700 NHF-A,D,20210112,22.14,22.24,21.82,21.9,139600 NHI,D,20210112,65.83,66.25,65.17,66.19,287300 NI,D,20210112,21.83,22.055,21.47,21.87,3365100 NI-B,D,20210112,28.02,28.02,26.03,27.26,69800 NID,D,20210112,14,14.03,13.94,13.97,50500 NIE,D,20210112,28.39,28.49,28.31,28.45,35200 NIM,D,20210112,10.95,10.95,10.59,10.59,12700 NINE,D,20210112,2.7,2.945,2.7,2.79,171300 NIO,D,20210112,61.42,64.13,60.42,62.04,184854100 NIQ,D,20210112,14.69,14.703,14.49,14.61,9100 NJR,D,20210112,35.94,36.87,35.64,36.84,545900 NJV,D,20210112,14.02,14.25,13.97,13.97,700 NKE,D,20210112,146.5,146.85,144.38,145.05,3678800 NKG,D,20210112,12.92,12.92,12.82,12.87,8400 NKX,D,20210112,15.45,15.4609,15.4,15.41,65600 NL,D,20210112,4.75,4.96,4.75,4.93,10900 NLS,D,20210112,19.77,21.03,19.42,21.02,2161100 NLSN,D,20210112,21.28,21.75,21.25,21.64,3842400 NLY,D,20210112,8.21,8.24,8.17,8.22,9404600 NLY-F,D,20210112,24.57,24.6945,24.5,24.6,79300 NLY-G,D,20210112,24.2,24.2,23.92,24.05,85200 NLY-I,D,20210112,25.02,25.05,24.69,24.75,73400 NM,D,20210112,3.33,3.92,3.33,3.59,588500 NM-G,D,20210112,6.01,6.99,5.755,6.11,14500 NM-H,D,20210112,5.77,6.75,5.706,6.1,10600 NMCO,D,20210112,13.44,13.46,13.39,13.39,246300 NMI,D,20210112,11.14,11.25,11.14,11.21,18000 NMK-C,D,20210112,103.51,103.51,103.51,103.51,100 NMM,D,20210112,13.18,13.3,12.52,13.07,358400 NMR,D,20210112,5.65,5.69,5.62,5.68,432900 NMS,D,20210112,14.75,14.974,14.75,14.91,7700 NMT,D,20210112,14.9,14.98,14.74,14.74,5500 NMY,D,20210112,13.98,14.03,13.94,13.95,19600 NMZ,D,20210112,14.2,14.35,14.2,14.26,189900 NNA,D,20210112,3.47,3.6598,3.47,3.6,167300 NNI,D,20210112,71.15,72.47,70.97,71.68,53600 NNN,D,20210112,38.86,39.03,38.25,38.65,1271900 NNN-F,D,20210112,25.24,25.29,25.09,25.17,47200 NNY,D,20210112,10.07,10.08,10.0224,10.04,9800 NOA,D,20210112,10.09,10.4249,10.01,10.13,45700 NOAH,D,20210112,47.5,49.135,47.5,48.59,235900 NOC,D,20210112,294.86,298.55,293.5,297.54,1073900 NOK,D,20210112,3.94,4.02,3.93,4.01,26064900 NOM,D,20210112,14.18,14.19,14.18,14.19,600 NOMD,D,20210112,25.45,25.65,25,25.25,976800 NOV,D,20210112,15.61,16.23,15.34,16,4648900 NOVA,D,20210112,51.51,53.2521,48.15,50.25,2503500 NOW,D,20210112,520,522.5099,507.3084,513.21,1173200 NP,D,20210112,57.71,58.51,57.34,58.39,60700 NPK,D,20210112,92.4,94.99,92.4,94.65,14600 NPN,D,20210112,13.93,13.93,13.91,13.91,500 NPO,D,20210112,81.66,83.99,81.66,83.75,58200 NPTN,D,20210112,9.79,10.24,9.77,9.83,860600 NPV,D,20210112,15.58,15.6791,15.57,15.58,20400 NQP,D,20210112,14.23,14.23,14.1505,14.21,30900 NR,D,20210112,2.57,2.745,2.5326,2.72,786800 NRE-A,D,20210112,25.84,25.85,25.7,25.7,1700 NREF,D,20210112,16.99,17.74,16.84,17.38,17100 NRG,D,20210112,39.82,40.97,39.61,40.82,3898600 NRGX,D,20210112,8.74,9.07,8.74,9.01,223900 NRK,D,20210112,13.31,13.3138,13.2802,13.31,102300 NRP,D,20210112,15.09,16.15,15.09,15.86,25900 NRT,D,20210112,3.26,3.46,3.26,3.39,50000 NRUC,D,20210112,27.58,27.61,27.3952,27.57,21700 NRZ,D,20210112,9.54,9.655,9.5,9.55,2720400 NRZ-A,D,20210112,24.2,24.2,23.7609,24.03,20200 NRZ-B,D,20210112,22.99,23.025,22.58,22.8,54300 NRZ-C,D,20210112,21.12,21.26,20.8,21.26,162000 NS,D,20210112,15.43,16.14,15.28,15.88,468900 NS-A,D,20210112,20.13,20.2,19.62,19.94,45900 NS-B,D,20210112,17.96,18,17.67,17.74,124000 NS-C,D,20210112,21.39,21.39,20.9,21.12,15500 NSA,D,20210112,37.09,37.2,35.77,36.31,312300 NSA-A,D,20210112,26.32,26.375,26.175,26.375,16100 NSC,D,20210112,253.84,257.86,252.05,256.44,1015300 NSC.W,D,20210112,0.91,1.05,0.89,1,49300 NSCO,D,20210112,7.31,7.37,7.14,7.2,101800 NSH,D,20210112,10.28,10.29,10.16,10.19,161100 NSH.U,D,20210112,10.9,10.92,10.9,10.92,15200 NSH.W,D,20210112,1.54,1.71,1.48,1.55,84700 NSL,D,20210112,5.37,5.4,5.36,5.39,70900 NSP,D,20210112,84.48,86.78,84.48,86.69,130000 NSS,D,20210112,22.61,22.61,22.03,22.44,38300 NTB,D,20210112,34.33,35.15,34.255,35.05,123000 NTCO,D,20210112,17.91,19.28,17.89,19.27,545900 NTEST.I,D,20210112,25.02,25.02,25.02,25.02,2160 NTG,D,20210112,23.32,24.59,23.32,24.49,74700 NTP,D,20210112,6.21,7.2125,6.21,7.1,117600 NTR,D,20210112,51,54.79,50.69,54.45,3059000 NTST,D,20210112,17.49,17.49,16.75,16.9,358100 NTZ,D,20210112,12.37,13.5,11.77,12.54,34900 NUE,D,20210112,57,58.52,56.28,58.1,2308400 NUM,D,20210112,14.5,14.62,14.5,14.62,52200 NUO,D,20210112,15.56,15.6,15.5398,15.54,13500 NUS,D,20210112,55.71,55.931,54.785,55.23,245100 NUV,D,20210112,10.96,11.1,10.95,11.08,254200 NUW,D,20210112,16.46,16.57,16.41,16.498,8400 NVG,D,20210112,16.44,16.61,16.43,16.6,347700 NVGS,D,20210112,11.25,11.55,11,11.3,214300 NVO,D,20210112,69.78,69.98,68.74,69.33,1558000 NVR,D,20210112,3982.01,4006.32,3936.43,3963.19,30700 NVRO,D,20210112,169.19,169.88,160.25,165,555800 NVS,D,20210112,93.78,93.97,93,93.85,2098600 NVST,D,20210112,35.25,36.5,35.11,35.98,1640900 NVT,D,20210112,24.35,24.64,24.25,24.46,779600 NVTA,D,20210112,46.2,48.72,45.9,47.59,4052400 NWG,D,20210112,4.42,4.44,4.37,4.43,1129400 NWHM,D,20210112,4.87,5.05,4.87,5.01,18600 NWN,D,20210112,43.87,44.2805,43.45,43.64,298100 NX,D,20210112,25.89,26.55,25.69,26.34,138200 NXC,D,20210112,16.05,16.06,15.84,15.85,6200 NXJ,D,20210112,14.26,14.29,14.22,14.29,47500 NXN,D,20210112,14.44,14.44,14.19,14.2,2700 NXP,D,20210112,17.57,17.8,17.44,17.63,44500 NXQ,D,20210112,15.66,15.66,15.5,15.55,18500 NXR,D,20210112,17.29,17.36,16.7401,16.94,11400 NXRT,D,20210112,40.58,41.33,40.49,41.28,72400 NYC,D,20210112,8.13,8.37,8.13,8.2301,19600 NYC-A,D,20210112,27.9,28.36,27.03,27.47,25700 NYC-U,D,20210112,46.3,46.3,45.75,45.75,30300 NYCB,D,20210112,11.05,11.16,10.94,11.06,2344400 NYT,D,20210112,48.2,48.77,46.79,46.98,1105300 NYV,D,20210112,14.8,14.955,14.8,14.955,3000 NZF,D,20210112,16,16.11,15.98,16.08,189800 O,D,20210112,57.04,57.945,57,57.81,11817000 OAC,D,20210112,17.5,18.49,16.8,17.2,1402300 OAC.S,D,20210112,11.0613,11.56,11.0613,11.1,15600 OAC.U,D,20210112,19.49,19.5,18.22,18.22,3200 OAC.W,D,20210112,4.65,4.85,4.46,4.7618,174500 OAC.Z,D,20210112,2,2.2,1.9998,2.1777,77200 OACB,D,20210112,10.82,10.84,10.62,10.64,102400 OAK-A,D,20210112,26.72,27.12,26.71,27.12,17700 OAK-B,D,20210112,26.87,27.42,26.865,27.21,21300 OC,D,20210112,80.94,81.72,80.37,81.5,1000400 OCA,D,20210112,10,10.17,9.91,10.05,332900 OCA.U,D,20210112,10.72,10.77,10.61,10.7,222200 OCFT,D,20210112,21.6,22.38,21.38,22.24,246900 OCN,D,20210112,27.42,28.1,27.13,27.83,42500 ODC,D,20210112,34.49,34.555,34.1042,34.45,7600 OEC,D,20210112,18.17,18.4,17.8,18.4,403300 OFC,D,20210112,24.81,25.37,24.8,25.34,387900 OFG,D,20210112,19.47,20.66,19.36,20.44,268900 OFG-A,D,20210112,25.793,25.89,25.7,25.8665,3400 OFG-B,D,20210112,25.59,25.645,25.5899,25.645,1200 OFG-D,D,20210112,25.92,25.99,25.92,25.99,500 OGE,D,20210112,31.6,31.745,31.05,31.16,1742600 OGS,D,20210112,71.84,72.17,70.9,71.56,213100 OHI,D,20210112,35.33,35.5686,34.99,35.51,1279400 OI,D,20210112,13.11,13.56,12.95,13.27,673300 OIA,D,20210112,7.84,7.85,7.8,7.84,23500 OIB.C,D,20210112,2.18,2.24,2.16,2.22,1851600 OII,D,20210112,10.25,11.26,10.17,11.26,1175800 OIS,D,20210112,6.5,6.78,6.45,6.68,853200 OKE,D,20210112,41.72,43.62,41.4385,43.51,3423600 OLN,D,20210112,27.27,28.135,27.11,28.07,1238200 OLP,D,20210112,19.74,21.21,19.68,21.1,114500 OMC,D,20210112,63.91,64.5,63.365,63.93,1431900 OMF,D,20210112,49.76,51.7,49.715,51.5,525000 OMI,D,20210112,30.93,31.19,30.07,31.1,753300 ONE,D,20210112,3.66,3.76,3.61,3.63,183400 ONTO,D,20210112,53.29,54.47,53.05,54.18,158300 OOMA,D,20210112,14.55,14.78,14.27,14.77,64300 OPP,D,20210112,14.49,14.6,14.44,14.57,50300 OPP-A,D,20210112,24.78,24.85,24.61,24.63,15400 OPY,D,20210112,32.43,32.5,32.09,32.25,63500 OR,D,20210112,12.41,12.45,12.18,12.36,909200 ORA,D,20210112,111.35,112.295,106.08,109.77,625100 ORAN,D,20210112,12.22,12.3,12.16,12.3,421400 ORC,D,20210112,5.26,5.28,5.21,5.24,1000300 ORCC,D,20210112,12.75,12.76,12.58,12.71,1046800 ORCL,D,20210112,63,63.02,62.18,62.42,7758400 ORI,D,20210112,18.95,19.055,18.74,18.78,2314800 ORN,D,20210112,5.21,5.33,5.12,5.29,174600 OSB,D,20210112,41.78,41.83,40.07,40.81,149700 OSG,D,20210112,2.26,2.36,2.21,2.22,333500 OSH,D,20210112,56.84,57.36,53.92,55.2,596700 OSK,D,20210112,94.51,96.68,93.61,95.93,978600 OTIS,D,20210112,66.27,66.8,65.07,65.23,1722000 OUT,D,20210112,19.14,19.47,18.98,19.06,1382100 OVV,D,20210112,17.41,17.98,17.36,17.94,6867800 OXM,D,20210112,73.06,74.72,72.78,74.63,114500 OXY,D,20210112,20.59,22.79,20.27,22.62,37326500 OXY.W,D,20210112,8.5,9.95,8.5,9.85,1043400 PAC,D,20210112,111.45,113.795,111.45,112.79,86000 PAC.U,D,20210112,11.89,12.15,11.85,11.85,30900 PAC.W,D,20210112,2.38,2.46,2.38,2.4,63700 PACE,D,20210112,11.39,11.64,11.31,11.52,461900 PACK,D,20210112,15.62,16.125,15.57,15.98,196400 PAG,D,20210112,63.4,64.99,62.76,64.93,286400 PAGS,D,20210112,52.86,53.49,52.48,52.78,1531300 PAI,D,20210112,15.55,15.55,15.475,15.48,6600 PAM,D,20210112,12.53,13.04,12.39,12.68,103500 PAN.U,D,20210112,12.48,12.48,12.48,12.48,100 PAN.W,D,20210112,2.87,3.0998,2.87,2.95,51700 PANA,D,20210112,10.88,11.35,10.88,11.07,359100 PANW,D,20210112,366.02,372.12,364.59,370.48,706300 PAR,D,20210112,60.92,61.4,58.93,59.32,236300 PARR,D,20210112,13.94,14.6,13.94,14.59,249900 PAYC,D,20210112,427.29,427.76,415.7,420.8,419000 PB,D,20210112,72.56,73.465,71.7,71.76,486200 PBA,D,20210112,26.74,27.01,26.5,26.91,801000 PBB,D,20210112,25.31,25.5,25.21,25.43,25400 PBC,D,20210112,26.05,26.05,25.82,25.89,6900 PBF,D,20210112,6.94,7.57,6.725,7.57,7727400 PBFX,D,20210112,9.87,10.1254,9.85,9.98,205300 PBH,D,20210112,37.23,37.655,37.12,37.51,287900 PBI,D,20210112,7.11,7.62,6.98,7.6,2815700 PBI-B,D,20210112,22.2,22.4,21.81,22.39,107400 PBR,D,20210112,11.57,11.76,11.445,11.72,29407700 PBR.A,D,20210112,11.41,11.65,11.31,11.56,5469100 PBT,D,20210112,3.59,3.61,3.4915,3.55,134500 PBY,D,20210112,25.87,25.87,25.69,25.835,2100 PCF,D,20210112,8.64,8.71,8.61,8.68,20900 PCG,D,20210112,12.15,12.23,12.09,12.18,8179200 PCGU,D,20210112,121.09,121.09,116,120.485,15900 PCI,D,20210112,21.38,21.48,21.34,21.38,525500 PCK,D,20210112,9.05,9.06,9,9.03,44600 PCM,D,20210112,10.85,11.32,10.85,11.12,63500 PCN,D,20210112,17.14,17.29,16.9,17.26,119000 PCP.U,D,20210112,11.76,11.99,11.75,11.8,8800 PCP.V,D,20210112,26.25,26.4999,26.25,26.25,23500 PCP.W,D,20210112,2.84,3,2.61,2.69,320300 PCPL,D,20210112,10.98,11.2,10.84,10.85,2120600 PCQ,D,20210112,18.18,18.18,17.98,18,20000 PD,D,20210112,43.74,45.15,43.62,44.9,767800 PDA.U,D,20210112,11.99,12.76,11.99,12.227,57800 PDA.W,D,20210112,2.21,2.63,2.21,2.5,273100 PDAC,D,20210112,11,11.5199,10.95,11.16,730300 PDI,D,20210112,26.44,26.54,26.35,26.47,456500 PDM,D,20210112,15.34,15.47,15.21,15.37,566000 PDS,D,20210112,23.43,24.4,23.32,23.68,106000 PDT,D,20210112,13.7,13.7,13.46,13.52,204500 PE,D,20210112,16.62,17.31,16.62,16.93,35687900 PEAK,D,20210112,28.36,28.69,28.145,28.61,3116900 PEB,D,20210112,18.65,19.69,18.52,19.59,2926200 PEB-C,D,20210112,22.59,22.9,22.5205,22.86,14700 PEB-D,D,20210112,23.08,23.275,23.04,23.11,18600 PEB-E,D,20210112,23.05,23.1037,22.99,23.1,12800 PEB-F,D,20210112,22.8,23,22.7001,22.88,16100 PEG,D,20210112,56.95,57.54,56.33,57.35,2355900 PEI,D,20210112,1.02,1.05,1.01,1.04,1737700 PEI-B,D,20210112,11,11.35,10.07,10.99,32200 PEI-C,D,20210112,11.22,11.28,9.9,11.02,52800 PEI-D,D,20210112,11.22,11.22,10.065,10.93,32900 PEN,D,20210112,205.11,216.63,205.11,213.59,597400 PEO,D,20210112,12.67,12.94,12.589,12.94,124000 PFD,D,20210112,18.02,18.95,18.01,18.13,46700 PFE,D,20210112,37.7,37.7859,36.82,37.18,47831000 PFGC,D,20210112,47.63,51.27,47.63,50.26,1533000 PFH,D,20210112,25.37,25.37,25.06,25.23,171100 PFL,D,20210112,11.56,11.585,11.52,11.56,137100 PFN,D,20210112,10.09,10.13,10.09,10.11,221900 PFO,D,20210112,12.49,12.539,12.3104,12.33,28900 PFS,D,20210112,19.81,20.09,19.62,19.75,301700 PFSI,D,20210112,56.57,58.4,56.57,57.79,590800 PG,D,20210112,137.85,138.25,136.24,137.05,6333500 PGP,D,20210112,10.23,10.2374,10.0201,10.13,76600 PGR,D,20210112,94.87,96.04,94.54,95.07,2090100 PGRE,D,20210112,8.67,8.71,8.565,8.68,712400 PGTI,D,20210112,22.81,22.81,22.45,22.68,189200 PGZ,D,20210112,12.28,12.31,12.25,12.25,23200 PH,D,20210112,284.87,290.215,283.6901,287.76,741500 PHD,D,20210112,10.44,10.45,10.35,10.45,99800 PHG,D,20210112,54.38,54.43,53.78,54.23,594300 PHI,D,20210112,30,30.37,29.87,30.34,64900 PHK,D,20210112,6.14,6.17,6.08,6.13,683800 PHM,D,20210112,42.2,42.695,41.66,42.66,1926700 PHR,D,20210112,58.11,60.57,57.54,60.42,476300 PHT,D,20210112,8.96,8.96,8.885,8.93,64500 PHX,D,20210112,2.43,2.64,2.43,2.6,281000 PIA.U,D,20210112,10.7,10.78,10.67,10.72,12400 PIA.W,D,20210112,1.64,1.78,1.5,1.69,168300 PIAI,D,20210112,10.98,10.98,10.28,10.31,109200 PII,D,20210112,106.94,111.15,106.9,110.22,731800 PIM,D,20210112,4.16,4.19,4.16,4.17,106600 PINE,D,20210112,14.59,14.7595,14.4595,14.73,20500 PING,D,20210112,29.71,30.35,29.565,30.33,739100 PINS,D,20210112,71.17,75.07,71.17,75.07,8941000 PIP.U,D,20210112,11.99,12.74,11.99,12.3,474800 PIP.W,D,20210112,2.82,3.09,2.7,2.92,334900 PIPP,D,20210112,11.43,11.82,11.3,11.39,967600 PIPR,D,20210112,105.08,106.67,103.91,105.33,58500 PJT,D,20210112,77.96,78.9,77.2401,78.05,74300 PK,D,20210112,17.03,17.79,16.87,17.74,4139500 PKE,D,20210112,13.99,14.68,13.89,14.6,82600 PKG,D,20210112,143.7,148.14,143.54,147.23,565600 PKI,D,20210112,158.8,159.32,150.8305,151.98,1389400 PKO,D,20210112,25.28,25.39,25.1,25.34,110400 PKX,D,20210112,63.43,64.05,63.06,63.77,185100 PLAN,D,20210112,71.77,72.25,69.9701,71.33,1687300 PLD,D,20210112,94.51,94.9709,93.08,94.71,2475000 PLNT,D,20210112,83.01,84.33,82.51,83.75,1119500 PLOW,D,20210112,43.8,45.64,43.04,45.35,79100 PLT,D,20210112,29.38,30.65,29.29,30.45,459900 PLTR,D,20210112,26.34,26.42,25.51,26.18,26994900 PLYM,D,20210112,14.62,14.78,14.46,14.7,89800 PM,D,20210112,82,82.35,80.1308,81.07,5300300 PMF,D,20210112,14.22,14.22,13.48,14.17,35700 PML,D,20210112,14.27,14.39,14.2502,14.37,80600 PMM,D,20210112,8.14,8.15,8.07,8.07,92100 PMO,D,20210112,13.52,13.53,13.48,13.51,40100 PMT,D,20210112,17.4,17.57,17.275,17.54,585500 PMT-A,D,20210112,24.28,24.3,24.06,24.3,14800 PMT-B,D,20210112,24.28,24.284,24.09,24.2,33300 PMV.U,D,20210112,10.8,10.8,10.8,10.8,20300 PMV.W,D,20210112,1.3,1.615,1.3,1.49,43200 PMVC,D,20210112,10.33,10.33,10.2,10.29,79400 PMX,D,20210112,11.94,11.94,11.82,11.85,56600 PNC,D,20210112,161,162.65,159.58,161.73,2025300 PNC-P,D,20210112,26.6,26.65,26.55,26.63,131500 PNF,D,20210112,11.99,11.99,11.66,11.68,11200 PNI,D,20210112,11.05,11.1076,11.0261,11.09,13000 PNM,D,20210112,48.43,48.77,48.43,48.61,722000 PNR,D,20210112,57.01,58.67,56.86,58.48,1241500 PNW,D,20210112,76.75,77.22,75.85,76.42,1083500 POR,D,20210112,42.15,42.23,41.53,42.13,765200 POST,D,20210112,98.72,98.89,97.15,97.75,414800 PPG,D,20210112,149.19,152.3,148.45,151.28,1071200 PPL,D,20210112,27.7,27.97,27.44,27.95,4462100 PPR,D,20210112,4.45,4.48,4.45,4.47,510900 PPT,D,20210112,4.62,4.66,4.62,4.62,379400 PPX,D,20210112,25.89,26.03,25.75,26.03,27800 PQG,D,20210112,15.24,15.9,15.24,15.88,158900 PRA,D,20210112,19.15,19.96,19.11,19.87,164000 PRE-G,D,20210112,25.6,25.64,25.6,25.6,4600 PRE-H,D,20210112,25.68,25.73,25.67,25.73,61700 PRE-I,D,20210112,25.48,25.5,25.48,25.5,5200 PRG,D,20210112,53.32,55.1,53.07,54.51,624800 PRGO,D,20210112,44.65,46.26,44.47,45.68,1158400 PRI,D,20210112,135.57,139.49,135.57,137.28,133700 PRI-A,D,20210112,23.35,23.35,23.35,23.35,400 PRI-B,D,20210112,23.87,24.12,23.87,24.12,600 PRI-C,D,20210112,24.51,24.51,24.51,24.51,200 PRI-D,D,20210112,24.66,25,24.66,25,4300 PRI-E,D,20210112,23.41,23.43,23.3,23.3,5200 PRI-F,D,20210112,23.715,23.715,23.715,23.715,100 PRLB,D,20210112,182.82,186,172.67,175.18,345000 PRMW,D,20210112,15.93,16.28,15.88,16.25,2514800 PRO,D,20210112,48.3,48.54,46.015,47.34,406500 PROS,D,20210112,13.21,13.9,13.07,13.87,23100 PRP.U,D,20210112,10.88,10.93,10.85,10.93,46300 PRP.W,D,20210112,2,2.08,1.9802,2.015,148200 PRPB,D,20210112,10.39,10.45,10.35,10.45,561100 PRS,D,20210112,27.15,27.23,26.85,27.12,49200 PRSP,D,20210112,25.79,26.26,25.77,26.05,753100 PRT,D,20210112,3.12,3.23,3.12,3.15,48100 PRTY,D,20210112,7.8,8.13,7.685,8.07,2710000 PRU,D,20210112,81.38,82.79,81.05,82.29,1548000 PSA,D,20210112,220.17,222.87,219.025,222.24,690100 PSA-B,D,20210112,25.07,25.1,25.07,25.1,39900 PSA-C,D,20210112,25.18,25.6,25.18,25.41,19600 PSA-D,D,20210112,25.36,25.39,25.22,25.39,30500 PSA-E,D,20210112,25.47,25.47,25.27,25.34,67000 PSA-F,D,20210112,25.89,25.9,25.75,25.87,55700 PSA-G,D,20210112,26.15,26.15,25.91,25.97,28200 PSA-H,D,20210112,27.8,27.8,27.35,27.56,38400 PSA-I,D,20210112,26.64,26.64,26.04,26.25,26600 PSA-J,D,20210112,26.37,26.37,25.87,26.03,49700 PSA-K,D,20210112,26.82,26.82,26.415,26.4343,10900 PSA-L,D,20210112,25.9,25.92,25.43,25.65,82600 PSA-M,D,20210112,25.49,25.49,25.05,25.11,53800 PSA-N,D,20210112,24.7,24.7,24.2216,24.46,111000 PSA-O,D,20210112,24.89,24.89,24.57,24.65,96300 PSB,D,20210112,130.11,131.11,129.3,130.35,109800 PSB-W,D,20210112,25.43,25.59,25.26,25.32,20800 PSB-X,D,20210112,25.68,25.68,25.56,25.64,18100 PSB-Y,D,20210112,25.57,25.6248,25.53,25.61,38400 PSB-Z,D,20210112,26.28,26.28,25.52,25.89,43600 PSF,D,20210112,26.95,27.03,26.6,26.65,30200 PSN,D,20210112,37.5,38.55,37.045,38.31,649000 PSO,D,20210112,9.01,9.21,8.99,9.2,496000 PST.W,D,20210112,11.06,11.4899,10.9,10.9487,247400 PSTG,D,20210112,23.6,23.79,23.27,23.42,2542400 PSTH,D,20210112,28.39,28.99,28.1,28.61,2909300 PSTL,D,20210112,15.27,15.95,15.25,15.85,888800 PSX,D,20210112,72.72,74.07,71.64,73.74,2649600 PSXP,D,20210112,28.72,29.7238,28.56,29.25,1118000 PTA,D,20210112,25.06,25.25,25.01,25.1,77000 PTR,D,20210112,31.99,32.71,31.9385,32.5,173400 PTY,D,20210112,17.95,18.05,17.95,18.01,447400 PUK,D,20210112,38.47,39.17,38.27,39.09,199700 PUK-A,D,20210112,27.6,27.69,27.245,27.62,22900 PUK.P,D,20210112,27.43,27.65,27.125,27.65,22500 PUMP,D,20210112,8.03,8.485,7.97,8.38,805800 PVG,D,20210112,10.93,11,10.63,10.87,1164600 PVH,D,20210112,105.2,108.84,104.77,108.79,738300 PVL,D,20210112,0.99,1.05,0.98,1.03,300200 PWR,D,20210112,75.89,76.59,74.43,76.26,728500 PXD,D,20210112,133.25,138.4199,132.74,135.12,13487200 PYN,D,20210112,8.92,8.92,8.86,8.86,13700 PYS,D,20210112,20.95,20.95,20.16,20.16,200 PYT,D,20210112,23.85,23.85,23.85,23.85,100 PZC,D,20210112,10.33,10.34,10.3,10.31,25700 PZN,D,20210112,8.09,8.33,8,8.18,90700 QD,D,20210112,1.6,1.94,1.56,1.91,11836600 QEP,D,20210112,2.9,3.11,2.9,3.1,4758800 QGEN,D,20210112,52.59,53.17,52.45,52.96,521200 QS,D,20210112,54,58.99,51.71,56.56,25788400 QS.W,D,20210112,33,37.17,33,34.8,272600 QSR,D,20210112,63.57,63.57,62.43,62.65,1283500 QTS,D,20210112,58.71,59.67,58.09,59.37,542000 QTS-A,D,20210112,26.58,26.6142,26.4,26.46,19200 QTS-B,D,20210112,134.58,135.69,134.58,135.33,7600 QTWO,D,20210112,127.51,128.92,126.05,128,1621700 QUAD,D,20210112,4.08,4.21,4.03,4.2,130300 QUOT,D,20210112,9.71,10.04,9.69,9.89,258700 QVCC,D,20210112,24.8,24.925,24.5,24.85,127700 QVCD,D,20210112,25.3,25.4,25.07,25.36,15100 R,D,20210112,67.41,68.98,66.97,68.32,448800 RA,D,20210112,18.16,18.18,18.01,18.16,135500 RACE,D,20210112,216.6,219.34,215.93,217.96,227000 RAD,D,20210112,17.69,18.5,17.69,18.22,2783300 RAMP,D,20210112,83.17,84.59,82.2301,83.68,723600 RBA,D,20210112,63.74,65.47,62.255,65.34,1058600 RBA.U,D,20210112,11.5,11.6699,11.5,11.61,16100 RBA.W,D,20210112,2.41,2.41,2.2,2.32,119700 RBAC,D,20210112,10.87,10.895,10.76,10.86,606800 RBC,D,20210112,141.78,144.57,139.58,141.2,403500 RC,D,20210112,11.76,11.88,11.72,11.83,334800 RCA,D,20210112,24.8242,24.8324,24.68,24.765,2500 RCB,D,20210112,24.78,24.8398,24.315,24.75,6500 RCI,D,20210112,47.72,47.72,47.01,47.5,245600 RCL,D,20210112,72.14,72.71,70.81,72.47,2763000 RCP,D,20210112,25.37,25.38,25.36,25.38,1400 RCS,D,20210112,6.92,6.95,6.7801,6.88,276600 RCUS,D,20210112,32.18,35.24,32.07,33.91,543300 RDN,D,20210112,21.47,21.72,21.28,21.56,1239500 RDS.A,D,20210112,40.7,41.325,40.61,41.19,4737900 RDS.B,D,20210112,38.91,39.41,38.72,39.34,2798900 RDY,D,20210112,72.56,72.65,71.61,72.05,208700 RE,D,20210112,238.6,241.9,238.14,239.42,163300 RELX,D,20210112,24.95,25.015,24.815,25,431000 RENN,D,20210112,6.2,6.28,5.8,6,44100 RES,D,20210112,3.7,4.19,3.6883,4.05,1480200 REV,D,20210112,10.7,10.95,10.43,10.6,106100 REVG,D,20210112,8.52,8.8,8.43,8.8,521200 REX,D,20210112,83.76,90.23,83.76,90.23,24200 REX-A,D,20210112,25.3,25.312,25.27,25.27,7200 REX-B,D,20210112,25.75,25.75,25.75,25.75,200 REX-C,D,20210112,26.86,26.92,26.54,26.685,2400 REXR,D,20210112,46.68,47.14,46.14,46.42,656700 REZI,D,20210112,23.78,24.93,23.44,24.81,1169100 RF,D,20210112,18,18.33,17.78,18.26,7801600 RF-A,D,20210112,25.61,25.6502,25.5,25.58,54900 RF-B,D,20210112,27.64,27.81,27.23,27.75,47600 RF-C,D,20210112,28.32,28.32,27.92,28.17,37200 RFI,D,20210112,12.76,12.89,12.64,12.83,101400 RFL,D,20210112,24.64,25.0702,23.6,23.83,49000 RFM,D,20210112,22.27,22.745,22.27,22.29,34600 RFP,D,20210112,7.36,7.37,7.1,7.25,437200 RGA,D,20210112,115.22,118.47,115.15,116.09,427900 RGR,D,20210112,73.5,75.05,72.9,74.78,365700 RGS,D,20210112,8.38,8.48,8.02,8.18,688100 RGT,D,20210112,13.35,13.42,13.31,13.38,28800 RH,D,20210112,490.85,517.4495,490.85,508.81,538100 RHI,D,20210112,63.19,64.99,63.03,64.4,1908300 RHP,D,20210112,65.85,69.1,65.6,69.01,526300 RIC.U,D,20210112,12.45,12.58,12.24,12.24,41500 RIC.W,D,20210112,2.33,2.67,2.33,2.54,13300 RICE,D,20210112,11.1,11.28,10.9,11.25,265000 RIG,D,20210112,2.82,3.3,2.8,3.27,59800900 RIO,D,20210112,82.73,84.1,82.65,84.02,1685600 RIV,D,20210112,16.66,17,16.66,16.85,76900 RJF,D,20210112,103.4,105.18,103.33,103.53,1133800 RKT,D,20210112,19.93,20.15,19.46,19.63,7580900 RL,D,20210112,111.02,117,110.575,114.51,1096200 RLGY,D,20210112,16.24,16.34,15.9625,16.2,1242000 RLH,D,20210112,3.42,3.44,3.4102,3.43,243600 RLI,D,20210112,104.09,105.71,103.8301,105,192700 RLJ,D,20210112,13.68,14.49,13.68,14.44,1517200 RLJ-A,D,20210112,25,25.32,24.96,25.32,32600 RM,D,20210112,31.19,31.69,31,31.58,15800 RMAX,D,20210112,39.16,39.49,38.96,39.34,67600 RMD,D,20210112,219.71,220.2,215.57,216.88,337500 RMI,D,20210112,21.22,21.49,21.21,21.49,25400 RMM,D,20210112,18.2,18.33,18.2,18.28,51700 RMO,D,20210112,19.45,19.6,18.6,19.25,3960100 RMO.W,D,20210112,7.16,7.46,6.79,7.27,148300 RMP.P,D,20210112,25.38,25.3801,25.3701,25.3701,700 RMT,D,20210112,10.62,10.78,10.55,10.78,121700 RNG,D,20210112,389.99,393.49,382.16,387.8,516100 RNGR,D,20210112,4.78,4.9,4.77,4.9,10700 RNP,D,20210112,21.53,21.78,21.37,21.43,144300 RNR,D,20210112,167.16,169.95,167.09,168.1,193500 RNR-E,D,20210112,25.25,25.36,25.2,25.35,22700 RNR-F,D,20210112,27.31,27.442,27.07,27.17,23800 ROG,D,20210112,176.47,176.8,170.84,173.52,134900 ROK,D,20210112,262.52,265.84,260.89,265.47,446200 ROL,D,20210112,41,41.76,40.895,41.51,981400 ROP,D,20210112,437.39,439.5786,427.67,429.99,541900 RPAI,D,20210112,8.54,8.71,8.45,8.65,1146300 RPL.U,D,20210112,11.24,11.24,11.24,11.24,200 RPL.W,D,20210112,1.88,1.88,1.79,1.7999,271800 RPLA,D,20210112,10.3,10.41,10.26,10.39,1762200 RPM,D,20210112,87.85,89.66,87.475,89.2,701700 RPT,D,20210112,8.54,8.73,8.47,8.72,268500 RPT-D,D,20210112,51.52,51.8,51.52,51.75,6000 RQI,D,20210112,12.05,12.14,11.9643,12.14,487300 RRC,D,20210112,8.32,9.29,8.3,9.16,10551500 RRD,D,20210112,2.48,2.54,2.42,2.43,380600 RS,D,20210112,132.25,135.33,130.875,135.21,420300 RSF,D,20210112,16.99,16.99,16.6644,16.88,10800 RSG,D,20210112,95.69,95.98,94.65,95.25,721300 RSI,D,20210112,20.48,21.8195,20.3,21.34,748100 RSI.W,D,20210112,7.21,8.4,7.21,8.15,227900 RTP,D,20210112,11.66,11.99,11.62,11.97,909400 RTP.S,D,20210112,12.15,12.3506,12.0512,12.35,43800 RTP.T,D,20210112,3.7099,3.7099,3.3,3.5,104100 RTP.U,D,20210112,12.8,13.01,12.66,12.66,185200 RTP.W,D,20210112,3.75,3.75,3.51,3.5589,80400 RTPZ,D,20210112,11.47,11.62,11.31,11.57,10700 RTX,D,20210112,69.69,71.72,69.57,71.52,5356200 RVI,D,20210112,15.64,15.76,15.22,15.7,125700 RVLV,D,20210112,33.87,35.69,33.5,35.37,869800 RVT,D,20210112,16.94,17.18,16.94,17.18,243000 RWT,D,20210112,8.67,8.74,8.56,8.61,868800 RXN,D,20210112,46.07,47.31,45.8,46.78,1286400 RY,D,20210112,84.48,85.47,84.48,85.31,550900 RY-T,D,20210112,28.65,28.7,27.5,27.5,4000 RYAM,D,20210112,7.21,7.91,7.11,7.89,784000 RYB,D,20210112,2.49,2.5,2.47,2.47,8100 RYI,D,20210112,15.29,15.8499,15.29,15.64,151400 RYN,D,20210112,30.63,30.87,30.32,30.76,286100 RZA,D,20210112,26.71,26.74,26.39,26.74,35100 RZB,D,20210112,28.23,28.23,27.83,27.95,53900 SA,D,20210112,20.78,21.03,20.31,20.98,408500 SAF,D,20210112,25.3501,25.51,25.3501,25.51,1100 SAFE,D,20210112,73.47,74.48,72.14,73.46,104000 SAH,D,20210112,43.59,45.79,43.59,44.98,239200 SAIC,D,20210112,93.5,95.86,92.71,95.5,358800 SAIL,D,20210112,58.12,59.12,57.42,58.47,790200 SAK,D,20210112,26.03,26.1376,25.6015,26.107,4700 SALT,D,20210112,18.75,19.06,18.3,18.75,136800 SAM,D,20210112,941.87,941.87,905,918.65,183200 SAN,D,20210112,3.4,3.47,3.39,3.46,11009100 SAND,D,20210112,7,7.02,6.82,6.92,1726800 SAP,D,20210112,129.33,129.59,127.9075,129.4,649200 SAR,D,20210112,22.52,22.75,22.4,22.47,32900 SAVE,D,20210112,24.5,25.4,24.2615,25.17,3399500 SB,D,20210112,1.68,1.8,1.67,1.8,869500 SB-C,D,20210112,21.23,21.3,21.06,21.3,5500 SB-D,D,20210112,21.19,21.36,21.1833,21.32,12900 SBBA,D,20210112,25,25.02,25,25,5100 SBE,D,20210112,43.05,44.7707,42.76,44.5,3039800 SBE.U,D,20210112,49.24,51.49,49.24,49.74,5300 SBE.W,D,20210112,18.13,19.7,18.13,18.7,176400 SBG,D,20210112,10.273,10.3898,10.273,10.34,20800 SBG.U,D,20210112,10.99,11.2333,10.9801,11.18,3100 SBG.W,D,20210112,1.42,1.88,1.36,1.49,96900 SBH,D,20210112,13.47,13.78,13.39,13.66,981700 SBI,D,20210112,9.15,9.17,9.13,9.15,54500 SBOW,D,20210112,5.66,5.958,5.66,5.87,72200 SBR,D,20210112,30.59,30.89,30.3127,30.88,30900 SBS,D,20210112,7.64,7.91,7.6,7.86,3037700 SBSW,D,20210112,16.13,16.4,15.88,16.35,1829300 SC,D,20210112,21.56,22.01,21.28,21.95,711000 SCA,D,20210112,25.34,25.34,25.34,25.34,200 SCCO,D,20210112,71,71.98,70.05,71.81,914100 SCD,D,20210112,11.7,11.76,11.6501,11.69,85500 SCE-G,D,20210112,24.93,24.995,24.7541,24.88,4000 SCE-H,D,20210112,24.43,24.49,24.21,24.41,45700 SCE-J,D,20210112,23.77,23.95,23.7,23.7,16100 SCE-K,D,20210112,25.32,25.3659,24.91,24.97,44400 SCE-L,D,20210112,24.09,24.15,23.9,24.01,66300 SCH-C,D,20210112,25.35,25.36,25.31,25.36,65800 SCH-D,D,20210112,25.7,25.76,25.63,25.76,79400 SCHW,D,20210112,60.8,62.04,60.44,61.2,12194500 SCI,D,20210112,50.13,50.67,49.82,50.06,533400 SCL,D,20210112,124.35,127.89,124.35,127.42,51700 SCM,D,20210112,10.2,10.395,10.195,10.36,54400 SCP.U,D,20210112,11.62,12.12,11.6199,12.12,1300 SCP.W,D,20210112,1.93,1.93,1.85,1.92,268300 SCPE,D,20210112,10.29,10.5699,10.29,10.5,896500 SCS,D,20210112,12.89,13.655,12.74,13.52,825100 SCU,D,20210112,16.85,17.8199,16.43,17.46,106000 SCV.U,D,20210112,11.31,11.5,11.14,11.29,9500 SCV.W,D,20210112,1.76,1.87,1.76,1.86,75800 SCVX,D,20210112,10.55,10.77,10.5409,10.55,160100 SCX,D,20210112,4.4,4.69,4.4,4.65,13500 SD,D,20210112,3.9,4.24,3.877,4.2,609200 SDHY,D,20210112,19.76,19.76,19.4006,19.63,40300 SE,D,20210112,214.38,218.57,212.4,218.48,5474200 SEA.U,D,20210112,11.35,11.63,11.35,11.37,21400 SEA.W,D,20210112,1.53,1.825,1.53,1.71,267900 SEAH,D,20210112,10.61,10.8,10.6,10.69,481300 SEAS,D,20210112,32.75,32.75,31.145,31.6,625500 SEE,D,20210112,46.47,46.84,45.83,46.67,931300 SEM,D,20210112,29.97,30.05,29.21,29.23,519200 SF,D,20210112,52.99,53.39,52.69,53.24,433800 SF-A,D,20210112,25.61,25.66,25.52,25.55,14000 SF-B,D,20210112,26.6,26.8067,26.455,26.46,10000 SF-C,D,20210112,27.24,27.24,26.59,26.6,44700 SFB,D,20210112,25.76,25.78,25.4249,25.66,21900 SFE,D,20210112,6.75,6.82,6.7,6.73,108700 SFL,D,20210112,6.66,7.03,6.6,6.92,971200 SFT.U,D,20210112,11.2264,11.2264,11.2264,11.2264,100 SFT.W,D,20210112,1.7099,1.7099,1.61,1.625,58100 SFTW,D,20210112,10.72,10.8193,10.5801,10.61,125100 SFUN,D,20210112,13.68,13.89,13.5815,13.88,3000 SGU,D,20210112,9.5,9.63,9.46,9.52,75800 SHAK,D,20210112,93.16,101.81,92.4831,101.55,1530400 SHG,D,20210112,30.23,30.6,30.08,30.6,144200 SHI,D,20210112,22.94,23,22.79,22.79,20800 SHLX,D,20210112,11.04,11.53,11.04,11.43,1431000 SHO,D,20210112,10.89,11.085,10.82,11.03,1522200 SHO-E,D,20210112,24.31,24.425,24.31,24.425,2000 SHOP,D,20210112,1188,1205.79,1165.428,1188.24,903300 SHW,D,20210112,734.04,740.85,729.61,739.16,308800 SI,D,20210112,66.21,71.7,64.6,68.05,576400 SID,D,20210112,6.91,7.235,6.89,7.11,3588300 SIG,D,20210112,40.93,42.91,38.88,42.78,2642100 SII,D,20210112,29.65,29.6577,29.03,29.35,66600 SIT-A,D,20210112,24.35,24.45,24.35,24.3649,6600 SIT-K,D,20210112,24.25,24.33,24.25,24.25,4800 SITC,D,20210112,10.14,10.47,10.05,10.45,978300 SITE,D,20210112,172.46,175.75,170.86,173.58,230700 SIX,D,20210112,35.83,36.36,35.45,35.82,1434700 SJI,D,20210112,21.86,22.13,21.54,21.95,775500 SJIJ,D,20210112,25.6,25.625,25.555,25.56,17500 SJIU,D,20210112,36.93,37.43,36.55,37.39,26100 SJM,D,20210112,114.14,114.6321,110.625,111.23,1535800 SJR,D,20210112,17.93,17.93,17.7,17.75,881000 SJT,D,20210112,2.9,3.05,2.9,3.02,86400 SJW,D,20210112,69.36,69.56,68.3,69.2,61400 SKL.W,D,20210112,11.35,12,10.8002,11.5,274400 SKLZ,D,20210112,25,25.61,23.77,24.5,6582000 SKM,D,20210112,25.5,25.56,25.16,25.18,472600 SKT,D,20210112,10.97,11.15,10.8532,11.15,1507000 SKX,D,20210112,37.77,39.065,37.615,38.68,1425100 SKY,D,20210112,31.63,32.02,30.86,31.9,329900 SLB,D,20210112,25.5,26.73,25.165,26.14,20803200 SLCA,D,20210112,8.22,8.89,8.12,8.85,1420000 SLF,D,20210112,47.33,47.975,47.18,47.69,294800 SLG,D,20210112,59.96,60.96,59.425,60.61,851700 SLG-I,D,20210112,25.15,25.2081,25.1,25.19,18400 SLQT,D,20210112,22.5,23.16,22.43,22.78,687500 SM,D,20210112,9.57,10.39,9.4114,10.37,6257900 SMAR,D,20210112,68.6,69.87,68,68.94,759700 SMFG,D,20210112,6.66,6.74,6.65,6.73,1334500 SMG,D,20210112,225.13,229.58,223.6,226.18,309000 SMHI,D,20210112,3.01,3.41,3.01,3.34,144300 SMLP,D,20210112,12.9,13.93,12.6,13.72,366900 SMM,D,20210112,5,5.18,4.9754,5.14,80500 SMP,D,20210112,42.74,43.33,42.43,43.25,109900 SNA,D,20210112,172.48,174.725,170.87,174.26,367100 SNAP,D,20210112,55.22,56.65,54.25,56.45,19234800 SNDR,D,20210112,22.2,22.73,22.2,22.54,794700 SNE,D,20210112,104.3,104.48,103.28,104.03,1192200 SNN,D,20210112,42.63,42.73,41.93,42.45,589000 SNOW,D,20210112,298,299.66,286.2056,293.35,3256600 SNP,D,20210112,48.67,49.29,48.52,49.29,188800 SNP.U,D,20210112,11.95,12.521,11.95,12.36,69600 SNP.W,D,20210112,3,3.36,2.93,3.1,128300 SNPR,D,20210112,11.22,11.75,11.2,11.63,848200 SNR,D,20210112,5.34,5.37,5.23,5.37,312700 SNV,D,20210112,36.76,37.73,36.6007,37.61,896900 SNV-D,D,20210112,26.3,26.35,25.735,25.91,19500 SNV-E,D,20210112,26.68,26.68,26.11,26.46,48800 SNX,D,20210112,88.95,91.4,85.5,88.23,841800 SO,D,20210112,61.05,61.15,58.5,58.82,7012200 SOA.U,D,20210112,12.23,13.15,11.59,12.86,41200 SOA.W,D,20210112,2.24,3,2.1186,2.72,761100 SOAC,D,20210112,10.68,11.69,10.62,11.29,2030000 SOGO,D,20210112,8.22,8.3,8.18,8.21,557200 SOI,D,20210112,9.67,10.07,9.5601,9.95,297300 SOJB,D,20210112,25.73,25.85,25.67,25.85,70300 SOJC,D,20210112,26.25,26.25,25.935,26.18,48800 SOJD,D,20210112,26.15,26.19,25.93,26.1,309000 SOJE,D,20210112,25.28,25.35,24.86,25.02,233100 SOL,D,20210112,20.75,23.44,20.3,23.25,4144800 SOLN,D,20210112,51.89,51.89,49.68,49.97,171000 SON,D,20210112,61.37,61.92,60.72,61.61,309400 SOR,D,20210112,40.81,40.895,40.78,40.87,6700 SOS,D,20210112,2.16,2.5,2,2.26,8914000 SPB,D,20210112,81.82,82.5146,80.99,81.08,205000 SPCE,D,20210112,25.15,26.73,24.99,26.66,12146700 SPE,D,20210112,14.04,14.3,14.04,14.23,29000 SPE-B,D,20210112,25.91,26.645,25.91,26.645,800 SPF.U,D,20210112,11.64,11.85,11.5,11.55,6300 SPG,D,20210112,83.84,85.99,83.21,85.43,4103300 SPGI,D,20210112,319.75,319.75,313.26,315.86,2271500 SPH,D,20210112,14.6,14.81,14.5999,14.65,226700 SPL-A,D,20210112,20.03,20.0599,19.85,19.85,9800 SPLP,D,20210112,10.85,11.0816,10.7753,11.01,50100 SPN.U,D,20210112,11.67,11.97,11.67,11.87,60800 SPN.W,D,20210112,2.4,2.4,2.31,2.32,164400 SPNV,D,20210112,10.82,11.2,10.8,11.14,431400 SPOT,D,20210112,344,349.7799,341.46,347.01,831000 SPR,D,20210112,40.4,41.09,40.01,40.97,2145200 SPR.U,D,20210112,11.1,11.49,11.09,11.47,153100 SPXC,D,20210112,56.56,58.29,56.56,57.78,147400 SPXX,D,20210112,15.09,15.11,14.99,14.99,107700 SQ,D,20210112,228.51,229.3299,223.72,227.52,8452800 SQM,D,20210112,57.75,60.15,56.69,60.06,1592200 SQNS,D,20210112,7.59,7.8,7.31,7.6,836500 SQZ,D,20210112,27.14,28.9999,26.59,28.09,32400 SR,D,20210112,61.25,61.2651,60.4,61.01,273700 SR-A,D,20210112,27.5,27.5,27.12,27.27,29800 SRC,D,20210112,37.73,37.86,37.08,37.14,723400 SRC-A,D,20210112,25.9,25.9,25.7,25.75,12100 SRE,D,20210112,117.97,118.2,114.84,118,2567900 SRE-A,D,20210112,93.1,94.11,92.09,94.1,67900 SRE-B,D,20210112,97.71,98.72,97.1,98.72,40000 SREA,D,20210112,26.86,27,26.78,26.86,92000 SRG,D,20210112,14.27,14.46,14.01,14.24,319600 SRG-A,D,20210112,16.84,17.1,16.59,17.06,42200 SRI,D,20210112,30.76,31.86,30.55,31.65,113600 SRL,D,20210112,5.7,5.7569,5.65,5.72,27500 SRLP,D,20210112,20.73,20.965,20.73,20.88,24800 SRT,D,20210112,7.91,7.96,7.82,7.92,111800 SRV,D,20210112,23.85,24.71,23.85,24.57,30000 SSD,D,20210112,101.39,102.67,101.18,102.38,118700 SSL,D,20210112,10.82,11.19,10.79,11.18,1078200 SSTK,D,20210112,69.81,70.92,69.32,70.34,379500 ST,D,20210112,56.09,56.58,55.61,56.42,935600 STA-C,D,20210112,25.27,25.3184,25.26,25.28,4200 STA-D,D,20210112,25.57,25.57,25.23,25.25,8900 STA-G,D,20210112,25.04,25.04,24.975,24.99,9200 STA-I,D,20210112,25.125,25.125,24.91,25.11,8800 STAG,D,20210112,30.17,30.47,30.0801,30.24,977100 STAR,D,20210112,14.9,15.14,14.83,15.11,294900 STC,D,20210112,51.97,53.41,51.41,52.56,157600 STE,D,20210112,199.91,201.43,190.72,192.06,863700 STG,D,20210112,1.11,1.125,1.09,1.11,1351900 STI.U,D,20210112,15.62,15.95,15.25,15.5,178700 STI.W,D,20210112,3.65,3.78,3.48,3.53,144300 STIC,D,20210112,14.81,14.84,14.1,14.37,677900 STK,D,20210112,28.07,28.3,27.989,28.3,42800 STL,D,20210112,20.78,21.125,20.55,20.92,2654800 STL-A,D,20210112,25.51,25.69,25.26,25.69,20900 STM,D,20210112,41.03,41.195,40.5,41.11,3097800 STN,D,20210112,34.73,34.73,34.23,34.4,65700 STNG,D,20210112,12.87,13.62,12.645,13.42,1279600 STON,D,20210112,2.82,3.06,2.81,3.02,213700 STOR,D,20210112,30.49,30.59,30.02,30.32,1916100 STP.S,D,20210112,12.11,12.95,12.11,12.8,959900 STP.U,D,20210112,39.25,40.95,36.66,40.26,49800 STP.W,D,20210112,12.47,13.4,11.57,12.6,820700 STPK,D,20210112,35.09,36.92,32.23,36,9281800 STT,D,20210112,78.7,80.71,78.19,80.42,2391700 STT-D,D,20210112,27.59,27.65,26.94,27.37,72900 STT-G,D,20210112,27.63,27.63,26.97,27.5,48900 STWD,D,20210112,18.71,19.07,18.58,18.97,1644500 STZ,D,20210112,227,231,226.01,228.09,1679000 STZ.B,D,20210112,229.5,229.5,216,216,400 SU,D,20210112,18.59,18.89,18.325,18.88,10123700 SUI,D,20210112,143.63,144.46,141.56,142.2,558900 SUM,D,20210112,24.15,25.285,23.79,24.74,1702700 SUN,D,20210112,29.78,30.1,29.45,29.88,334100 SUP,D,20210112,4.85,5.58,4.8046,5.47,541000 SUPV,D,20210112,1.96,1.96,1.9,1.94,339100 SUZ,D,20210112,11.2,11.62,11.18,11.52,380800 SWB.U,D,20210112,12.31,12.31,11.85,12,938600 SWCH,D,20210112,15.89,16.29,15.76,16.15,1088600 SWI,D,20210112,15.17,15.2254,14.78,14.9,1807100 SWK,D,20210112,176.12,179.515,175.57,176.47,1191400 SWM,D,20210112,41.87,42.59,41.76,42.44,130100 SWN,D,20210112,3.39,3.68,3.39,3.66,34041400 SWT,D,20210112,110.38,111.45,107.94,109.8,40200 SWX,D,20210112,58.36,60.0699,57.95,59.79,546700 SWZ,D,20210112,9.01,9.06,9,9.06,11900 SXC,D,20210112,5.77,6.25,5.67,6.23,775000 SXI,D,20210112,83.48,85.62,83.48,85.4,31200 SXT,D,20210112,77.42,77.64,76.76,77.25,423400 SYF,D,20210112,36.43,37.05,36.21,36.56,3777900 SYF-A,D,20210112,26.15,26.21,26.03,26.21,112400 SYK,D,20210112,240.35,241.82,237.2858,239.21,824000 SYX,D,20210112,38.75,39.26,38.65,38.77,110300 SYY,D,20210112,77.24,79.96,77.02,78.37,3281300 SZC,D,20210112,38.94,39.8865,38.94,39.8,6100 T,D,20210112,28.87,28.87,28.51,28.75,43440400 T-A,D,20210112,25.62,25.78,25.38,25.7,347900 T-C,D,20210112,25.16,25.2899,25,25.25,247300 TAC,D,20210112,8.43,8.55,8.39,8.44,263900 TAC.U,D,20210112,10.54,10.55,10.48,10.54,89400 TAK,D,20210112,18.39,18.495,18.22,18.27,4674200 TAL,D,20210112,67.46,67.46,65.04,65.51,2591100 TALO,D,20210112,9.88,10.74,9.8,10.59,1071600 TAP,D,20210112,50,52.315,50,51.85,2902500 TAP.A,D,20210112,60,60,60,60,100 TARO,D,20210112,79.34,80,76.74,77.86,29500 TBB,D,20210112,26.69,26.6907,26.35,26.51,143100 TBC,D,20210112,27.33,27.415,27.1,27.38,62000 TBI,D,20210112,19.41,20.03,19.38,19.91,125100 TCI,D,20210112,21.51,22.39,21.51,22.07,800 TCP,D,20210112,30.01,30.3,29.6,30.06,242800 TCS,D,20210112,11.54,12.06,11.54,12.04,630600 TD,D,20210112,58.3,59.07,58.23,58.87,1203800 TDA,D,20210112,24.91,25.08,24.8675,24.99,19200 TDC,D,20210112,23.78,24.39,23.69,24.32,804800 TDE,D,20210112,25.42,25.435,25.4,25.4177,5800 TDF,D,20210112,23.83,23.8493,23.59,23.62,43800 TDG,D,20210112,612,619.76,612,617.91,128500 TDI,D,20210112,25.41,25.559,25.23,25.3,6400 TDJ,D,20210112,25.37,25.41,25.29,25.3303,22900 TDOC,D,20210112,225.91,233.14,223.73,230.09,2752300 TDS,D,20210112,19.3,19.725,19.08,19.13,924900 TDW,D,20210112,10.9,11.82,10.73,11.75,169400 TDW.A,D,20210112,1.14,1.2,1.14,1.14,3500 TDW.B,D,20210112,0.9,0.99,0.9,0.96,2200 TDY,D,20210112,373.32,385.69,372.99,382.51,442500 TEAF,D,20210112,13.41,13.52,13.4,13.48,98700 TECK,D,20210112,19.21,19.655,19.08,19.62,1775200 TEF,D,20210112,4.41,4.45,4.39,4.44,2482400 TEI,D,20210112,7.7,7.77,7.66,7.75,152900 TEL,D,20210112,130.89,131.035,128.38,129.53,1473400 TEN,D,20210112,11.39,11.9,11.24,11.72,960000 TEO,D,20210112,6.6,6.62,6.45,6.6,170300 TEVA,D,20210112,11.45,11.89,11.355,11.72,11218700 TEX,D,20210112,38.06,39.16,37.71,38.97,585800 TFC,D,20210112,51.43,52.48,51.01,52.25,4739300 TFC-F,D,20210112,25.45,25.49,25.33,25.49,31400 TFC-G,D,20210112,25.29,25.4,25.29,25.4,28200 TFC-H,D,20210112,25.4,25.56,25.38,25.56,55000 TFC-I,D,20210112,25.17,25.45,25.12,25.45,10100 TFC-O,D,20210112,26.92,26.92,26.49,26.75,88200 TFC-R,D,20210112,26.3,26.3,25.9,26.02,226000 TFII,D,20210112,55.26,55.4599,53.44,53.73,124800 TFX,D,20210112,404.68,407.125,395.89,397.06,287100 TG,D,20210112,16.9,17,16.66,16.98,159000 TGH,D,20210112,19.94,20.36,19.36,19.85,322800 TGI,D,20210112,12.91,13.5389,12.9,13.43,830400 TGNA,D,20210112,15.63,15.72,15.32,15.32,969700 TGP,D,20210112,12.43,13.03,12.43,12.97,699000 TGP-A,D,20210112,25.69,25.81,25.69,25.75,8900 TGP-B,D,20210112,24.95,24.995,24.85,24.85,14600 TGS,D,20210112,5.34,5.44,5.31,5.35,46300 TGT,D,20210112,196.17,199.285,195.65,199.1,3866600 THC,D,20210112,46,46.41,44.85,45.17,814300 THG,D,20210112,119.53,121.18,119.05,120.62,211500 THO,D,20210112,98.99,104.22,98.99,103.29,670500 THQ,D,20210112,20.75,20.87,20.6301,20.79,82700 THR,D,20210112,17.66,17.89,17.6,17.87,118900 THS,D,20210112,39.98,40.22,38.285,38.55,1176900 THW,D,20210112,16.37,16.57,16.22,16.48,291000 TIMB,D,20210112,12.67,13.14,12.65,13.09,267300 TIN.U,D,20210112,10.92,10.92,10.8153,10.91,39800 TISI,D,20210112,11.01,11.54,10.92,11.5,118600 TJX,D,20210112,67.96,69.05,67.55,68.4,5918900 TK,D,20210112,2.53,2.74,2.52,2.7,879000 TKC,D,20210112,5.5,5.5,5.37,5.43,348300 TKR,D,20210112,84.51,86.03,84.25,85.42,472500 TLK,D,20210112,24.94,24.94,24.65,24.81,421600 TLYS,D,20210112,9.91,10.57,9.69,10.29,511600 TM,D,20210112,152.08,152.08,150.65,151.75,618700 TME,D,20210112,22.1,22.25,20.925,21.46,16583500 TMHC,D,20210112,24.72,24.81,24.32,24.73,1578500 TMO,D,20210112,512.27,515.7,495.94,498.77,2039000 TMST,D,20210112,5.63,5.8,5.53,5.72,322900 TMX,D,20210112,53.69,54.66,53.66,54.58,509200 TNC,D,20210112,72.65,74.055,72.465,73.59,61800 TNET,D,20210112,82.74,84.56,82.65,84.36,296400 TNK,D,20210112,11.43,12.38,11.43,11.93,537500 TNP,D,20210112,8.73,9.29,8.73,9.26,122000 TNP-D,D,20210112,21.97,22.25,21.97,22.03,6800 TNP-E,D,20210112,21.915,21.92,21.85,21.8608,5600 TNP-F,D,20210112,22.47,22.49,22.35,22.39,15600 TOL,D,20210112,44.09,44.63,43.68,44.45,1196700 TOT,D,20210112,45.11,45.425,44.82,45.19,2296800 TPB,D,20210112,45.13,46.48,43.96,44.32,102000 TPC,D,20210112,15.8,16.2,15.5,16.07,337400 TPG.U,D,20210112,25.75,26.58,25.49,25.54,24600 TPG.W,D,20210112,8,8,7.27,7.41,148500 TPGY,D,20210112,24.3,25.3,23.81,24.34,1071800 TPH,D,20210112,17.33,17.51,16.895,17.35,2234800 TPL,D,20210112,874.99,883.44,856.95,880.89,39500 TPR,D,20210112,34.59,35.45,34.49,35.34,2806900 TPRE,D,20210112,9.94,10.22,9.94,10.04,237400 TPVG,D,20210112,13.36,13.48,13.22,13.39,121000 TPVY,D,20210112,25.32,25.43,25.32,25.42,1300 TPX,D,20210112,28.43,29.26,28.375,29.12,1019700 TPZ,D,20210112,11.43,11.79,11.16,11.61,34400 TR,D,20210112,29.88,30.15,29.58,30.01,132100 TRC,D,20210112,14.94,15.56,14.82,15.51,86000 TRE.U,D,20210112,11.33,11.59,11.25,11.43,191500 TRE.W,D,20210112,2.2,2.41,1.93,2.06,73000 TREB,D,20210112,10.66,11.05,10.6,10.8,285200 TREC,D,20210112,7,7.06,6.97,7.04,31300 TREX,D,20210112,90.07,91.95,89.69,91.88,481200 TRGP,D,20210112,29.5,31.069,29.435,31.01,2037400 TRI,D,20210112,79.63,79.63,78.69,79.21,231000 TRN,D,20210112,28.1,28.74,27.99,28.45,396300 TRNO,D,20210112,55.7,55.78,54.59,54.77,452600 TROX,D,20210112,14.91,15.605,14.58,15.57,805700 TRP,D,20210112,42.14,42.62,41.69,42.41,1570600 TRQ,D,20210112,11.85,12.285,11.5271,12.2,1185100 TRT-A,D,20210112,27.2,27.2,26.86,27.12,7500 TRT-B,D,20210112,26.11,26.69,26.11,26.502,36300 TRT-C,D,20210112,26,26.3397,26,26.28,20100 TRT-D,D,20210112,26.15,26.15,25.85,26.15,32800 TRTN,D,20210112,51.37,52.4,51.145,52.14,342100 TRTX,D,20210112,10.48,10.71,10.445,10.68,348400 TRU,D,20210112,93.47,93.97,92.8,93.66,1189000 TRV,D,20210112,137.53,140.71,137.37,140.42,830000 TS,D,20210112,17.14,17.63,17.14,17.6,2671400 TSE,D,20210112,54.72,57.4,54.43,57.24,384700 TSI,D,20210112,5.55,5.56,5.48,5.4901,163800 TSLX,D,20210112,20.66,20.81,20.43,20.64,216700 TSM,D,20210112,125.16,125.2,121.68,123,14163100 TSN,D,20210112,65.02,65.81,63.635,64.01,3261500 TSQ,D,20210112,7.16,7.21,7.08,7.21,24900 TT,D,20210112,152.26,152.79,150.145,151.94,1024000 TTC,D,20210112,99.56,100.17,98.87,99.53,262800 TTI,D,20210112,1.12,1.13,1.08,1.12,1484700 TTM,D,20210112,16.24,16.71,16.19,16.55,4770700 TTP,D,20210112,17.93,18.6741,17.93,18.545,12400 TU,D,20210112,20.84,20.85,20.59,20.73,932600 TUFN,D,20210112,14.68,16.22,14.44,15.9,748500 TUP,D,20210112,37.99,38.11,34.1546,35.29,1193000 TV,D,20210112,9.17,9.25,8.94,9.04,908600 TVC,D,20210112,25.29,25.352,25.11,25.34,49400 TVE,D,20210112,25.34,25.625,25.34,25.61,20200 TWI,D,20210112,6.64,6.82,6.5801,6.82,401600 TWLO,D,20210112,363,375.74,362.255,375.15,1258100 TWN,D,20210112,27.41,27.43,27.21,27.4,4400 TWN.U,D,20210112,11.46,11.55,11.31,11.31,2700 TWN.W,D,20210112,1.7,1.91,1.69,1.85,144600 TWND,D,20210112,10.44,10.55,10.4013,10.47,136000 TWO,D,20210112,6.36,6.415,6.29,6.36,2029000 TWO-A,D,20210112,24.4,24.51,24.22,24.28,35600 TWO-B,D,20210112,23.43,23.46,23.1,23.1,63000 TWO-C,D,20210112,22.38,22.4329,22.08,22.17,43700 TWO-D,D,20210112,24.39,24.425,24.33,24.33,9600 TWO-E,D,20210112,24.05,24.05,23.9,23.91,50000 TWTR,D,20210112,48.55,49.13,46.56,47.04,26288400 TX,D,20210112,33.07,33.36,32.71,32.98,496200 TXT,D,20210112,48.64,50.32,48.22,49.75,1160600 TY,D,20210112,30.06,30.07,29.85,30.03,44300 TY.P,D,20210112,57.01,57.2,57,57.2,3600 TYG,D,20210112,22.57,23.62,22.57,23.41,123900 TYL,D,20210112,432,432.13,423.82,424.67,173100 U,D,20210112,143,149.4636,141.75,146.99,1440600 UA,D,20210112,15.6,16.46,15.45,16.33,5047300 UAA,D,20210112,17.96,19.005,17.875,18.87,6735300 UAN,D,20210112,17.42,18.2,17.4,17.6,20900 UBA,D,20210112,14.54,14.97,14.46,14.95,140400 UBER,D,20210112,55.5,59.39,55,58.54,52151400 UBP,D,20210112,12.01,12.53,12,12.4,7400 UBP-H,D,20210112,25.1154,25.1154,24.9,25,9200 UBP-K,D,20210112,24.73,24.73,24.675,24.7,6800 UBS,D,20210112,15.23,15.37,15.1727,15.36,4101300 UDR,D,20210112,37,37.71,36.75,37.53,2524500 UE,D,20210112,13.32,13.915,13.27,13.83,817500 UFI,D,20210112,19.03,19.44,18.72,19.41,54100 UFS,D,20210112,31.87,32.4,31.5,32.26,684900 UGI,D,20210112,35.7,36.61,35.49,36.5,971100 UGP,D,20210112,4.32,4.465,4.31,4.43,1073100 UHS,D,20210112,135.15,138.005,134,137.57,838500 UHT,D,20210112,65,66.34,64.2,66.13,40200 UI,D,20210112,250.62,256,250.41,253.23,87000 UIS,D,20210112,21.08,22.2699,21.07,22.24,800600 UL,D,20210112,58.84,59.2,58.67,59.09,1463000 UMC,D,20210112,8.91,8.91,8.62,8.73,5387900 UMH,D,20210112,14.56,14.83,14.43,14.75,121400 UMH-C,D,20210112,25.24,25.24,25.0572,25.1,19200 UMH-D,D,20210112,24.69,24.76,24.675,24.677,14500 UNF,D,20210112,215.41,219.45,214.83,214.84,162200 UNFI,D,20210112,16.73,17.72,16.55,17.71,1687300 UNH,D,20210112,357.94,360.08,355.23,357.37,2372700 UNM,D,20210112,23.8,24.875,23.69,24.59,2792300 UNMA,D,20210112,26.16,26.3791,25.98,26.08,35700 UNP,D,20210112,217.06,220.44,213.86,218.64,3225900 UNVR,D,20210112,20.74,21.06,20.53,20.96,844300 UPS,D,20210112,162.37,164.45,159.93,163.91,4612000 URI,D,20210112,259.18,264.09,257.81,262.14,713200 USA,D,20210112,7.05,7.11,7.03,7.11,1375500 USAC,D,20210112,14.69,15.195,14.64,14.89,307900 USB,D,20210112,49.84,50.1,49.46,49.65,5901900 USB-A,D,20210112,937.94,937.94,937.94,937.94,700 USB-H,D,20210112,24.26,24.35,24.2065,24.29,303300 USB-M,D,20210112,26.25,26.44,26.11,26.38,222500 USB-O,D,20210112,25,25.01,25,25.01,35300 USB-P,D,20210112,27.15,27.15,26.895,27.09,43700 USB-Q,D,20210112,24.1,24.14,23.9105,24.02,194900 USDP,D,20210112,3.61,3.8,3.6,3.73,161700 USFD,D,20210112,34.72,37.12,34.57,36.11,3109000 USM,D,20210112,30.95,31.59,30.67,30.84,102100 USNA,D,20210112,79.98,80.78,78.755,79.33,39700 USPH,D,20210112,129.79,131.195,127.47,129.11,38600 USX,D,20210112,6.69,7.13,6.69,7.03,384400 UTF,D,20210112,26.78,26.98,26.65,26.89,305400 UTI,D,20210112,6.1,6.3,6.1,6.27,88000 UTL,D,20210112,42.35,42.86,41.92,42.77,41900 UTZ,D,20210112,22.06,22.11,21.014,21.84,635600 UTZ.W,D,20210112,10.25,10.58,9.31,10.25,219100 UVE,D,20210112,15.63,15.89,15.63,15.7,157600 UVV,D,20210112,51.77,52.45,51.57,52.33,121700 UZA,D,20210112,25.4,25.4,25.28,25.29,7100 UZB,D,20210112,25.53,25.53,25.35,25.37,11900 UZC,D,20210112,25.4,25.4,25.31,25.3402,23200 UZD,D,20210112,26.09,26.13,25.671,25.8,179400 UZE,D,20210112,24.7,24.73,24.52,24.72,170000 V,D,20210112,212.34,212.79,207.47,208.86,9331600 VAC,D,20210112,140.74,142.35,139.525,141.62,167300 VALE,D,20210112,18.47,18.819,18.42,18.71,25180300 VAPO,D,20210112,31.5,32.7,31.005,32.08,411300 VAR,D,20210112,175.56,175.8,175.31,175.68,679300 VBF,D,20210112,20.39,20.54,20.39,20.5,20500 VCIF,D,20210112,9.96,9.977,9.83,9.85,17000 VCRA,D,20210112,44.42,44.97,43,43.76,355600 VCV,D,20210112,13.01,13.01,12.96,12.99,54100 VEC,D,20210112,51.37,52.99,51.065,52.82,38800 VEDL,D,20210112,9.96,10.23,9.96,10.13,1105000 VEEV,D,20210112,287.42,289,280.79,283.14,935800 VEL,D,20210112,7,7.22,7,7.05,6500 VER,D,20210112,34.97,35.61,34.76,35.54,2430600 VER-F,D,20210112,25.14,25.24,25.13,25.19,21700 VET,D,20210112,5.25,5.59,5.2,5.38,3343500 VFC,D,20210112,87.14,87.9256,86.36,87.55,1356000 VGA.U,D,20210112,12.21,12.56,12.21,12.46,110100 VGA.W,D,20210112,2.55,2.73,2.5202,2.64,603000 VGAC,D,20210112,11.5,11.75,11.41,11.69,1765900 VGI,D,20210112,11.71,11.77,11.68,11.73,38600 VGM,D,20210112,13.06,13.12,13.04,13.09,74400 VGR,D,20210112,12.76,12.98,12.68,12.8,374800 VHC,D,20210112,4.88,5.03,4.863,4.97,759600 VHI,D,20210112,17.05,17.4,16.9001,17.27,6800 VIAO,D,20210112,13.5,13.5,13.2,13.46,6600 VICI,D,20210112,25.5,25.5,25.135,25.23,6858800 VIPS,D,20210112,29.65,29.83,29.04,29.35,8171500 VIST,D,20210112,2.7,2.8183,2.7,2.74,145200 VIV,D,20210112,8.18,8.415,8.14,8.38,2177700 VKQ,D,20210112,12.82,12.86,12.81,12.84,85400 VLO,D,20210112,59.22,59.8,58.5223,59.51,3634700 VLRS,D,20210112,11.84,11.84,11.45,11.62,570200 VLT,D,20210112,13.6,13.62,13.53,13.56,21300 VMC,D,20210112,162.99,168.24,162.02,166.2,963000 VMI,D,20210112,200.59,209.57,200.59,206.2,233700 VMO,D,20210112,12.79,12.85,12.77,12.82,133000 VMW,D,20210112,141.24,144.8661,140.56,142.91,1040200 VNCE,D,20210112,7.8,9,7.8,8.65,48400 VNE,D,20210112,20.03,20.95,19.85,20.9,451100 VNO,D,20210112,35.8,35.99,35.32,35.91,1372400 VNO-K,D,20210112,25.03,25.1,24.95,25.1,21500 VNO-L,D,20210112,24.95,24.98,24.73,24.93,73800 VNO-M,D,20210112,25.81,25.81,25.55,25.77,20600 VNO-N,D,20210112,25.99,26.1,25.88,26.08,256700 VNT,D,20210112,34.55,34.87,33.73,33.99,1183100 VNTR,D,20210112,4.3,4.77,4.06,4.76,810700 VOC,D,20210112,2.9,3.2,2.9,2.99,117600 VOY-B,D,20210112,27.86,27.86,27.16,27.28,22400 VOYA,D,20210112,60.15,60.65,59.64,60.11,1185800 VPG,D,20210112,35.7,37.01,35.435,36.7,173400 VPV,D,20210112,12.63,12.71,12.63,12.66,69000 VRS,D,20210112,12.26,12.74,12.21,12.71,188900 VRT,D,20210112,18.13,18.44,18.13,18.37,4936800 VRT.W,D,20210112,6.72,6.85,6.63,6.83,195900 VRTV,D,20210112,23.23,24.09,23.2,23.99,72600 VSH,D,20210112,22.89,23.22,22.75,22.8,996200 VST,D,20210112,21.26,21.72,21.2,21.56,3927300 VST.A,D,20210112,0.49,0.5225,0.4662,0.52,2800 VSTO,D,20210112,28.69,29.3,28.08,29.22,858100 VTA,D,20210112,10.86,10.91,10.8599,10.9,312900 VTN,D,20210112,13,13.01,12.94,12.94,21800 VTOL,D,20210112,27.64,29.29,27.64,29.25,60500 VTR,D,20210112,46.4,46.99,45.99,46.7,2159000 VVI,D,20210112,35.25,37.26,35.23,37.2,105700 VVNT,D,20210112,23.35,24.71,23.35,24.62,448200 VVR,D,20210112,4.03,4.06,4.02,4.06,396000 VVV,D,20210112,23.32,23.78,23.2,23.7,2276500 VYG.U,D,20210112,11.49,11.59,11.46,11.48,15000 VYG.W,D,20210112,2.8,2.8,2.49,2.49,26400 VYGG,D,20210112,11.18,11.3,11.1,11.2,665200 VZ,D,20210112,57.27,57.45,56.69,57.26,22699200 W,D,20210112,261.46,283.72,259,279.65,2204900 WAB,D,20210112,82.04,84.31,81.34,83.58,1464900 WAL,D,20210112,69.1,72.28,69,70,986600 WALA,D,20210112,25.48,25.55,25.2264,25.46,16000 WAT,D,20210112,265.45,269.4,263.95,266.51,396800 WBAI,D,20210112,12.1,12.29,11.25,11.65,589900 WBK,D,20210112,15.75,15.92,15.75,15.92,90000 WBS,D,20210112,48.82,50.61,48.57,50.09,615200 WBS-F,D,20210112,25.44,25.7,25.25,25.25,6900 WBT,D,20210112,14.12,14.38,14.01,14.29,1251400 WCC,D,20210112,84.02,86.35,83.6265,85.67,303300 WCC-A,D,20210112,30.71,30.71,30.5,30.59,28900 WCN,D,20210112,103.61,104.065,102.83,102.99,866300 WD,D,20210112,90.27,91.64,89.45,91.22,113200 WDR,D,20210112,25.05,25.16,25.01,25.15,1202000 WEA,D,20210112,13.94,14.1,13.89,14.04,27100 WEC,D,20210112,85.76,86.485,84.44,85.27,1159200 WEI,D,20210112,1.42,1.54,1.4,1.5,1345700 WELL,D,20210112,61.48,61.73,60.71,61.09,2285700 WES,D,20210112,15.85,16.77,15.8,16.61,1084200 WEX,D,20210112,209.48,211.49,207.68,209.72,340600 WF,D,20210112,26.57,26.9208,26.57,26.81,46200 WFC,D,20210112,34,34.52,33.66,33.94,59146400 WFC-A,D,20210112,25.21,25.21,24.927,25.14,228300 WFC-L,D,20210112,1425.31,1439.98,1422,1439.98,20200 WFC-N,D,20210112,25.43,25.52,25.35,25.48,61300 WFC-O,D,20210112,25.21,25.22,25.02,25.22,189300 WFC-P,D,20210112,25.38,25.43,25.2799,25.43,49600 WFC-Q,D,20210112,26.29,26.29,25.95,26.09,189900 WFC-R,D,20210112,28.31,28.31,27.87,28.07,79800 WFC-W,D,20210112,25.3,25.34,25.24,25.34,86400 WFC-X,D,20210112,25.61,25.8,25.61,25.8,82800 WFC-Y,D,20210112,25.91,26.14,25.9,25.97,32400 WFC-Z,D,20210112,25.07,25.18,25,25.18,856200 WGO,D,20210112,62.29,65.27,62.29,65,719400 WH,D,20210112,60.89,61.79,60.31,61.48,410500 WHD,D,20210112,29.4,30.29,29.18,29.84,252300 WHG,D,20210112,14.44,14.74,14.22,14.43,21000 WHR,D,20210112,181.55,184.67,179.97,184.28,1055700 WIA,D,20210112,12.9,12.906,12.69,12.77,73800 WIT,D,20210112,6.58,6.625,6.48,6.52,3118400 WIW,D,20210112,12.08,12.13,11.98,12.06,277500 WK,D,20210112,95.53,97.83,94.36,96.82,437400 WLK,D,20210112,89.09,90.65,88.52,90.53,209900 WLKP,D,20210112,21.98,22.17,21.85,21.99,74400 WLL,D,20210112,26.3,26.95,25.7,26.3,618000 WM,D,20210112,117.2,117.64,115.524,116.4,1477500 WMB,D,20210112,21.73,22.555,21.66,22.43,10469800 WMC,D,20210112,3.1,3.1,2.96,3.03,907900 WMK,D,20210112,47.47,48.46,47.15,48.14,57100 WMS,D,20210112,92.6,94.04,91.43,93.46,424800 WMT,D,20210112,149,149.93,148.32,148.97,7791100 WNC,D,20210112,18.24,18.37,17.91,18.29,426100 WNS,D,20210112,70.46,70.51,69.33,70.44,143900 WOR,D,20210112,55.59,57.26,55.3,56.5,246400 WORK,D,20210112,42.07,42.27,41.825,42.14,9904600 WOW,D,20210112,10.95,11.02,10.72,10.85,192100 WPC,D,20210112,66.42,66.5,65.76,66.32,1589200 WPF,D,20210112,11.22,11.4,11.16,11.25,1240000 WPF.U,D,20210112,12.2,12.245,12.11,12.16,26700 WPF.W,D,20210112,2.8,2.8,2.6,2.7,307700 WPG,D,20210112,8.82,9.05,8.75,9.04,251400 WPG-H,D,20210112,15.38,15.77,15.25,15.45,13500 WPG-I,D,20210112,14.86,14.86,14.2792,14.3,8700 WPM,D,20210112,42.9,42.92,41.77,42.62,2500200 WPP,D,20210112,54.95,55.59,54.95,55.56,84500 WRB,D,20210112,66.42,67.7,66.29,67.25,1067000 WRB-C,D,20210112,25.37,25.37,25.24,25.28,39400 WRB-D,D,20210112,25.49,25.56,25.49,25.56,25800 WRB-E,D,20210112,27,27.1,26.72,27.05,61300 WRB-F,D,20210112,25.77,25.77,25.43,25.68,39800 WRB-G,D,20210112,25.29,25.29,25,25.19,17800 WRE,D,20210112,20.97,21.51,20.89,21.47,357000 WRI,D,20210112,21.32,21.94,21.16,21.9,718200 WRK,D,20210112,46.7,47.7,46.08,47.25,1637100 WSM,D,20210112,111.9,118.37,111.5,118.25,1541800 WSO,D,20210112,239.59,242.345,238.4,239.65,140300 WSO.B,D,20210112,233.0482,233.0482,233.0482,233.0482,100 WSR,D,20210112,7.98,8.16,7.9301,8.15,162700 WST,D,20210112,301.1,303.8,297.53,298.49,499100 WTI,D,20210112,2.48,2.665,2.47,2.58,4019700 WTM,D,20210112,1063.44,1063.44,1016.43,1016.43,26400 WTRG,D,20210112,48.05,48.57,46.39,46.64,1272700 WTRU,D,20210112,63.12,63.12,60.16,60.64,271700 WTS,D,20210112,126.55,128.62,126.55,128.45,125300 WTTR,D,20210112,5.6,5.93,5.59,5.88,451600 WU,D,20210112,22.61,22.84,22.31,22.41,2991900 WWE,D,20210112,47.01,48.72,47.01,48.71,699200 WWW,D,20210112,33.5,33.99,33.04,33.96,317300 WY,D,20210112,33,33.18,32.56,32.71,3958200 WYND,D,20210112,47.24,48.12,46.82,47.73,621600 X,D,20210112,22.96,24.71,22.77,23.86,22193900 XAN,D,20210112,4.06,4.17,3.95,4.05,393100 XAN-C,D,20210112,21.5,21.5,21.025,21.25,10300 XEC,D,20210112,45.98,48.63,45.97,48.27,1872000 XFLT,D,20210112,7.75,7.98,7.75,7.94,98100 XHR,D,20210112,16.13,16.37,15.72,16.17,615400 XIN,D,20210112,2.25,2.3099,2.24,2.29,162300 XL,D,20210112,20.85,21.8,20,20.95,9679500 XL.W,D,20210112,7.75,8.14,7,8.07,250800 XOM,D,20210112,47.46,48.17,46.91,47.88,36915000 XPEV,D,20210112,45.55,54.75,45.36,54.3,57973500 XPO,D,20210112,124.94,125.44,122.555,124.59,792500 XPO.U,D,20210112,11.26,11.48,11.25,11.33,68100 XPO.W,D,20210112,2.24,2.41,2.15,2.31,155800 XPOA,D,20210112,10.63,10.75,10.49,10.52,441400 XRX,D,20210112,23.57,23.61,23.18,23.22,1151800 XYF,D,20210112,2.36,2.3999,2.25,2.32,58100 XYL,D,20210112,106.24,107.62,105.07,105.83,1292200 Y,D,20210112,625.79,638.6,624.38,626.9,60300 YAC,D,20210112,10.39,10.4369,10.32,10.35,83700 YAC.U,D,20210112,10.87,11,10.86,11,14000 YAC.W,D,20210112,1.51,1.87,1.5,1.52,170000 YALA,D,20210112,17.97,18.19,16.06,17.79,2719900 YELP,D,20210112,31.99,32.17,31.45,31.95,733700 YETI,D,20210112,75.9,78.185,75.22,78.04,713300 YEXT,D,20210112,16.71,16.88,16.4503,16.83,739200 YPF,D,20210112,4.4,4.445,4.12,4.18,3089500 YRD,D,20210112,3.21,3.24,3.08,3.18,180400 YSG,D,20210112,18,19.42,17.73,19.17,2334600 YUM,D,20210112,107.49,108.451,106.475,107.67,1182600 YUMC,D,20210112,59.94,60.01,57.64,58.19,1776800 ZBH,D,20210112,158.36,160.04,157.04,159.83,1176900 ZEN,D,20210112,152.25,154.24,151.03,152.66,2163800 ZNH,D,20210112,27.91,28.1077,27.41,27.7,33500 ZTO,D,20210112,29,30.795,28.74,30.28,6925600 ZTR,D,20210112,8.56,8.61,8.54,8.56,149000 ZTS,D,20210112,169.02,169.75,164.2569,166.12,1304100 ZUO,D,20210112,14.14,14.36,14.02,14.34,1149900 ZYME,D,20210112,57.31,59.03,53.59,54,458700