,,,,,,, A,D,20210115,125.94,127.12,124.74,126.21,2115300 AA,D,20210115,24.51,24.515,22.96,23.28,5866800 AAI-B,D,20210115,21.795,21.795,21.795,21.795,100 AAI-C,D,20210115,21.25,21.2989,21.0101,21.05,3200 AAIC,D,20210115,3.93,3.94,3.9,3.93,85400 AAN,D,20210115,22.13,22.71,20.89,21.47,668900 AAP,D,20210115,167.4,168,164.94,165.25,907000 AAT,D,20210115,28.73,29.12,28.43,28.94,147200 AB,D,20210115,35.13,35.37,34.32,35.14,298600 ABB,D,20210115,29.84,29.94,29.31,29.35,2403300 ABBV,D,20210115,111.2,111.56,109.48,110.52,9196400 ABC,D,20210115,105.6,107.89,104.53,106.8,3229200 ABEV,D,20210115,3.1,3.13,3.03,3.05,22100400 ABG,D,20210115,162.59,164.575,159.26,162.46,370500 ABM,D,20210115,41.59,41.75,40.68,41.19,361300 ABR,D,20210115,14.36,14.47,14.28,14.38,719200 ABR-A,D,20210115,25.55,25.65,25.55,25.555,2200 ABR-B,D,20210115,25.33,25.34,25.3,25.34,3800 ABR-C,D,20210115,25.7999,25.89,25.74,25.7901,5200 ABT,D,20210115,110,111.62,109.39,111.3,4480100 AC,D,20210115,35.07,36.25,35.07,35.46,11400 ACA,D,20210115,62.86,63.4,62.01,63.14,295500 ACB,D,20210115,12.85,13.32,11.85,12.04,45620900 ACC,D,20210115,43.17,43.585,42.57,43.02,1029000 ACCO,D,20210115,8.67,8.85,8.5553,8.83,334600 ACEL,D,20210115,10.65,10.79,10.37,10.4,214800 ACH,D,20210115,8.63,8.6653,8.52,8.66,48400 ACI,D,20210115,17.5,17.77,17.225,17.29,2837800 ACI.U,D,20210115,11.07,11.15,10.99,11.01,111500 ACI.W,D,20210115,1.95,2.28,1.9,1.9,117600 ACIC,D,20210115,10.51,10.54,10.38,10.42,211300 ACM,D,20210115,53.72,53.92,52.78,53.73,579000 ACN,D,20210115,253.62,255.97,253.03,253.65,1915100 ACN.U,D,20210115,11.49,11.62,11.23,11.23,11600 ACN.W,D,20210115,2.1,2.1,1.68,1.71,333000 ACND,D,20210115,10.66,10.68,10.3,10.5,282500 ACP,D,20210115,11.2,11.2,11.1,11.18,79600 ACRE,D,20210115,12.11,12.11,11.93,11.94,231200 ACV,D,20210115,34.22,34.22,33.76,33.84,31900 ADC,D,20210115,62.25,64.04,61.9137,63.83,360100 ADCT,D,20210115,33.26,34.45,32.13,32.54,215900 ADE.U,D,20210115,10.36,10.45,10.21,10.29,557000 ADM,D,20210115,52.55,52.77,51.58,52.2,2676900 ADNT,D,20210115,35.64,36.12,34.3,35.11,951500 ADS,D,20210115,73,74,70.01,71.02,1368700 ADT,D,20210115,8.89,8.99,8.65,8.78,3320600 ADX,D,20210115,17.39,17.48,17.35,17.4,171100 AEB,D,20210115,25.16,25.22,25.12,25.14,17800 AEE,D,20210115,73.9,74.78,73.42,74.39,1240000 AEFC,D,20210115,26.36,26.36,26.03,26.09,140700 AEG,D,20210115,4.38,4.4,4.273,4.38,3528400 AEL,D,20210115,30.02,30.83,29.68,30.5,725300 AEL-A,D,20210115,25.73,26.06,25.73,25.81,12200 AEL-B,D,20210115,27.12,27.12,26.9,26.95,23800 AEM,D,20210115,69.72,69.82,68.32,68.65,1219400 AENZ,D,20210115,2.3,2.31,2.11,2.23,16200 AEO,D,20210115,23.08,23.27,22.3424,22.79,3680100 AER,D,20210115,45.95,45.95,43.08,43.22,1403900 AES,D,20210115,27.27,27.815,27.16,27.6,5220700 AFB,D,20210115,14.1,14.1,14.04,14.07,42900 AFC,D,20210115,25.73,25.73,25.53,25.6,6300 AFG,D,20210115,87.77,88.0981,86.46,87.7,282700 AFGB,D,20210115,27.13,27.43,27.05,27.43,34600 AFGC,D,20210115,26.8,27.17,26.8,27.15,3800 AFGD,D,20210115,27.58,27.8,27.58,27.72,5500 AFGE,D,20210115,27.08,27.24,27.075,27.24,2600 AFI,D,20210115,4.15,4.175,3.97,4.1,167100 AFL,D,20210115,46.53,46.82,46.011,46.48,4218800 AFT,D,20210115,14.64,14.64,14.59,14.61,28200 AG,D,20210115,12.37,12.38,11.81,11.81,15538000 AGCB,D,20210115,13,13.16,12.42,12.5,492200 AGCO,D,20210115,115.72,115.72,112.32,114.13,405100 AGD,D,20210115,10.73,10.73,10.62,10.71,45300 AGI,D,20210115,8.25,8.28,7.87,7.87,3361400 AGM,D,20210115,79.25,80.48,78.25,80.43,41000 AGM-D,D,20210115,27.09,27.14,27.075,27.11,3500 AGM-E,D,20210115,27.02,27.02,27,27,2300 AGM-F,D,20210115,26.61,26.614,26.5,26.5,4500 AGM.A,D,20210115,73.9365,73.9365,73.9365,73.9365,100 AGO,D,20210115,38.63,39.16,38.35,38.49,707100 AGO-B,D,20210115,26.14,26.4799,26.14,26.35,900 AGO-E,D,20210115,25.99,26.14,25.895,26.02,10500 AGO-F,D,20210115,25.75,25.75,25.5,25.61,2900 AGR,D,20210115,44.86,45.78,44.45,45.71,659400 AGRO,D,20210115,7.87,8.07,7.87,7.97,484100 AGS,D,20210115,6.16,6.29,5.94,6.28,322300 AGX,D,20210115,46.3,46.39,45.78,45.9,61300 AHC,D,20210115,1.9,1.96,1.8601,1.95,68400 AHH,D,20210115,11.26,11.43,11.12,11.37,188700 AHH-A,D,20210115,25.2,25.375,25.1,25.3,81900 AHL-C,D,20210115,26.07,26.41,26.07,26.3662,13200 AHL-D,D,20210115,26.36,26.54,26.3,26.54,11400 AHL-E,D,20210115,26.36,26.52,26.24,26.46,21800 AHT,D,20210115,2.84,2.85,2.51,2.73,8120000 AHT-D,D,20210115,15.93,15.95,15.27,15.29,10100 AHT-F,D,20210115,15.31,15.31,14.395,14.82,18900 AHT-G,D,20210115,15,15.18,13.675,14.71,22900 AHT-H,D,20210115,15.02,15.14,14.6,14.79,6600 AHT-I,D,20210115,14.53,15.055,14.5001,14.7,16300 AI,D,20210115,142,142.49,132.6,134.15,1547600 AIC,D,20210115,24.3,24.4,24.26,24.35,2600 AIF,D,20210115,14.45,14.4511,14.35,14.37,34800 AIG,D,20210115,40.88,41.51,40.53,41.35,7124300 AIG-A,D,20210115,28.05,28.18,27.95,27.95,33000 AIN,D,20210115,76.39,77.255,74.7815,76.03,95800 AIO,D,20210115,28.25,28.3037,27.27,27.8,146700 AIR,D,20210115,38.95,39.375,38.14,38.2,375300 AIRC,D,20210115,38.27,38.89,37.72,38.53,674200 AIT,D,20210115,83.22,84.215,81.79,83.4,134300 AIV,D,20210115,4.91,4.92,4.785,4.89,3740500 AIW,D,20210115,24.68,24.85,24.68,24.85,200 AIZ,D,20210115,138.01,140.185,137.53,140.17,306000 AIZN,D,20210115,26.21,26.65,26.21,26.58,8700 AIZP,D,20210115,128.26,132.39,128.26,132.39,5400 AJA.U,D,20210115,13.03,13.11,12.6985,12.78,150900 AJA.W,D,20210115,3.7,3.7,3.25,3.53,170500 AJAX,D,20210115,12.25,12.28,11.87,11.99,810800 AJG,D,20210115,115.81,116.515,115.25,116.11,867200 AJRD,D,20210115,52.8,52.8,52.44,52.46,2596000 AJX,D,20210115,10.67,10.67,10.43,10.58,45400 AJXA,D,20210115,25.09,25.09,24.52,24.91,5100 AKO.A,D,20210115,13.82,13.87,13.76,13.76,500 AKO.B,D,20210115,16.4,16.74,16.26,16.74,3900 AKR,D,20210115,15.49,15.87,15.35,15.73,667500 AL,D,20210115,44.99,45.04,43.1001,43.28,708500 AL-A,D,20210115,25.63,26.19,25.63,25.995,6900 ALB,D,20210115,180,183.78,177.741,180.14,1196600 ALC,D,20210115,70.38,70.635,69.63,70.17,823200 ALE,D,20210115,68.32,69.96,67.96,69.72,412300 ALEX,D,20210115,16.86,17.24,16.76,17.01,378400 ALG,D,20210115,149.33,153,147.76,151.5,61200 ALI-A,D,20210115,20.99,21.49,20.9895,21.12,8200 ALI-B,D,20210115,22.64,22.9699,22.64,22.89,9200 ALI-E,D,20210115,22.5,22.925,22.5,22.84,13600 ALK,D,20210115,55.53,56.18,53.57,53.65,2052700 ALL,D,20210115,108.7,109.37,108.02,108.4,2126700 ALL-B,D,20210115,27.12,27.375,27.06,27.06,36000 ALL-G,D,20210115,27.55,27.6,27.48,27.51,33200 ALL-H,D,20210115,26.73,26.86,26.64,26.74,65700 ALL-I,D,20210115,26.62,26.87,26.5442,26.66,48500 ALL-Y,D,20210115,26.35,26.73,26.22,26.65,110600 ALLE,D,20210115,115.3,115.545,113.06,114.41,504200 ALLY,D,20210115,40.41,41.15,40,40.88,5883000 ALP-Q,D,20210115,27.42,27.59,27.18,27.59,18000 ALSN,D,20210115,41.13,41.25,40.17,40.84,895800 ALT-A,D,20210115,25.97,26.03,25.9,26.03,7000 ALT.W,D,20210115,2.48,2.7425,2.48,2.68,42700 ALTG,D,20210115,10,10.21,9.8585,10.06,43100 ALU.U,D,20210115,11.45,11.45,11.34,11.45,2700 ALU.W,D,20210115,1.69,1.7,1.45,1.63,229200 ALUS,D,20210115,10.52,10.6,10.38,10.38,597000 ALV,D,20210115,89.09,89.36,86.86,86.94,605100 ALX,D,20210115,268.96,276.14,268.33,276.14,5700 AM,D,20210115,8.47,8.56,8.28,8.5,4102900 AMB.W,D,20210115,4.9,4.98,4.69,4.69,14900 AMBC,D,20210115,15.91,16.14,15.67,15.89,264600 AMC,D,20210115,2.2,2.55,2.18,2.33,162356300 AMCR,D,20210115,11.33,11.33,11.05,11.05,6619400 AME,D,20210115,119.72,119.72,116.9,119,1241900 AMG,D,20210115,108.78,110.71,107.97,110.32,294300 AMH,D,20210115,29.51,30.27,29.445,30.24,959300 AMH-D,D,20210115,25.36,25.46,25.31,25.335,860000 AMH-E,D,20210115,25.38,25.455,25.38,25.38,8800 AMH-F,D,20210115,25.36,25.56,25.36,25.5,13600 AMH-G,D,20210115,25.78,25.78,25.69,25.69,2400 AMH-H,D,20210115,26.41,26.5701,26.41,26.42,3400 AMK,D,20210115,23.5,24.31,23.5,24.08,177300 AMN,D,20210115,71.31,73.12,71.1,72.21,254500 AMOV,D,20210115,14.54,14.54,14.3726,14.3726,900 AMP,D,20210115,204.63,208.53,203.43,208.28,665100 AMPY,D,20210115,2.34,2.34,1.99,2.05,1773400 AMRC,D,20210115,57.2,57.39,52.84,54.03,639800 AMRX,D,20210115,4.79,4.917,4.6401,4.83,1187700 AMT,D,20210115,214.99,220.455,214.22,219.89,2404600 AMWL,D,20210115,30.22,31.59,28.99,29.31,11666100 AMX,D,20210115,14.26,14.54,14.251,14.39,3733300 AN,D,20210115,73.38,74.82,72.515,74.17,645800 ANET,D,20210115,313.5,319.54,309.6275,317.07,737400 ANF,D,20210115,23.45,24.26,23.16,24.26,1390000 ANH,D,20210115,2.52,2.53,2.5,2.52,559400 ANH-A,D,20210115,25.1,25.1,25.03,25.0899,1300 ANH-B,D,20210115,24.19,24.25,24.04,24.25,2300 ANH-C,D,20210115,24.31,24.33,24.235,24.31,4100 ANTM,D,20210115,322.52,327.21,319.38,326.42,1166500 AOD,D,20210115,9.12,9.12,9.03,9.08,391000 AON,D,20210115,206.32,208.97,205.82,207.93,1783100 AON.U,D,20210115,11.89,11.89,11.2401,11.5,28700 AON.W,D,20210115,2.2,2.2,1.92,2,106600 AONE,D,20210115,10.93,11.05,10.75,10.85,194600 AOS,D,20210115,57.21,57.21,55.76,56.83,1095200 AP,D,20210115,7.11,7.13,6.7101,6.81,91700 APAM,D,20210115,53,53.22,51.21,52.74,555000 APD,D,20210115,284.78,288.38,281.68,286.91,1908600 APG,D,20210115,17.24,17.73,17.22,17.6,1008800 APH,D,20210115,133.16,133.57,130.92,131.74,1371900 APLE,D,20210115,12.85,12.91,12.5198,12.84,1265600 APO,D,20210115,47.7,47.98,47.01,47.95,648900 APO-A,D,20210115,26.46,26.46,26.4,26.4,10800 APO-B,D,20210115,26.89,26.9581,26.71,26.71,8500 APRN,D,20210115,7.27,7.415,7.1,7.21,311900 APS.U,D,20210115,11.51,11.52,11.29,11.31,238900 APS.W,D,20210115,2.3,2.3,2.16,2.18,175800 APSG,D,20210115,10.65,10.73,10.58,10.65,1244700 APT-A,D,20210115,164.93,167.04,158.09,163.67,35700 APTS,D,20210115,7.7,7.96,7.52,7.86,431500 APTV,D,20210115,143.25,143.87,137.53,142.75,1783600 AQN,D,20210115,16.81,17.01,16.7,16.9,528600 AQNA,D,20210115,28.01,28.43,28.01,28.295,7500 AQNB,D,20210115,27.35,27.74,27.35,27.62,9200 AQUA,D,20210115,29.8,30.14,29.21,30.07,1137800 AR,D,20210115,7.2,7.43,7.08,7.26,7089100 ARA,D,20210115,11.47,11.48,11.46,11.47,149000 ARC,D,20210115,2.02,2.12,2,2.09,344400 ARCH,D,20210115,50.59,51.71,49.18,50.36,373100 ARCO,D,20210115,5.26,5.43,5.17,5.2,1130600 ARD,D,20210115,17.86,18,17.6801,17.91,94600 ARDC,D,20210115,14.53,14.59,14.48,14.57,93100 ARE,D,20210115,167.34,168.73,165.55,168.37,896400 ARE-A,D,20210115,25.74,25.82,25.65,25.69,31400 ARES,D,20210115,45.45,45.68,44.62,45.14,683400 ARG-A,D,20210115,26.9,26.98,26.724,26.9684,24900 ARGD,D,20210115,25.7,25.7,25.7,25.7,600 ARGO,D,20210115,45.56,46.63,45.28,45.34,141700 ARI,D,20210115,11.67,11.67,11.452,11.5,864200 ARL,D,20210115,9.95,10.07,9.84,10.07,2600 ARLO,D,20210115,8.42,8.45,7.87,7.89,888700 ARMK,D,20210115,36.53,36.95,35.99,36.55,1194500 ARNC,D,20210115,29.45,30.32,29.01,30.29,795500 AROC,D,20210115,9.97,10.01,9.42,9.62,800900 ARR,D,20210115,11.02,11.0201,10.92,10.99,796500 ARR-C,D,20210115,24.6,24.7,24.58,24.65,22200 ARW,D,20210115,103.27,104.6,102.78,103.89,295800 ASA,D,20210115,21.5,21.6,20.93,21.02,149800 ASA.U,D,20210115,10.98,10.98,10.93,10.93,11300 ASA.W,D,20210115,1.63,1.68,1.35,1.45,123900 ASAN,D,20210115,37.08,39.7,37.08,38.63,2027600 ASAQ,D,20210115,10.33,10.33,10.17,10.19,47900 ASB,D,20210115,19.92,20.25,19.77,20.11,1119700 ASB-C,D,20210115,25.86,25.895,25.85,25.895,400 ASB-D,D,20210115,25.6998,25.7001,25.62,25.6969,4600 ASB-E,D,20210115,26.77,27.05,26.77,26.92,1100 ASB-F,D,20210115,27.86,27.86,27.6,27.6,3100 ASC,D,20210115,3.89,3.9,3.55,3.57,256100 ASG,D,20210115,8.82,8.95,8.75,8.94,121700 ASGI,D,20210115,19.94,20.21,19.765,19.995,18800 ASGN,D,20210115,89.56,89.76,85.69,85.84,216300 ASH,D,20210115,85.59,86.22,83.83,84.98,895000 ASIX,D,20210115,22.36,22.66,21.78,21.87,90000 ASP.U,D,20210115,10.84,10.8422,10.61,10.7034,7800 ASP.W,D,20210115,1.5,1.5845,1.45,1.5845,53800 ASPL,D,20210115,10.45,10.45,10.16,10.16,154300 ASPN,D,20210115,19.58,20.47,19.09,20.3,181200 ASR,D,20210115,167.11,167.79,163.01,163.85,43200 ASX,D,20210115,7.24,7.24,6.96,7.11,3782700 AT,D,20210115,2.96,3,2.9,2.92,13691800 ATA.S,D,20210115,11.78,11.78,11.63,11.7,9700 ATA.T,D,20210115,2.3,2.44,2.289,2.36,110000 ATA.U,D,20210115,10.46,10.5,10.43,10.45,41400 ATAC,D,20210115,10.97,11.03,10.8,10.9,578600 ATC-D,D,20210115,25.27,25.48,25.27,25.4315,3800 ATC-E,D,20210115,25.75,25.75,25.53,25.74,4100 ATC-G,D,20210115,25.8,25.8,25.55,25.61,4700 ATC-H,D,20210115,25.4,25.555,25.3737,25.55,8800 ATC-I,D,20210115,25.15,25.35,25.15,25.28,20400 ATCO,D,20210115,11.45,11.517,11.06,11.14,554300 ATEN,D,20210115,9.09,10.095,9.05,9.86,2738500 ATGE,D,20210115,37.65,38.33,36.66,36.9,534300 ATH,D,20210115,44.74,44.94,43.945,44.37,777200 ATH-A,D,20210115,29,29.1,28.7294,28.78,43300 ATH-B,D,20210115,26.07,26.46,26.07,26.22,37400 ATH-C,D,20210115,27.92,27.98,27.77,27.94,39800 ATH-D,D,20210115,25.03,25.09,24.95,24.99,150500 ATHM,D,20210115,97.53,103.02,97.505,102.88,552000 ATI,D,20210115,18.22,18.535,18.06,18.45,1436900 ATKR,D,20210115,47.94,48.9,46.48,48.73,479300 ATO,D,20210115,87.67,90.12,87.2701,90.03,987200 ATR,D,20210115,139.04,141.33,138.37,138.83,149300 ATTO,D,20210115,16.5,17.12,16,16.7,62700 ATUS,D,20210115,34.34,35.41,34.29,35.4,4792200 ATV,D,20210115,20.68,20.8,20.68,20.8,400 AU,D,20210115,22.88,22.98,22.03,22.08,2552900 AUY,D,20210115,5.28,5.3,4.96,5.07,15336000 AVA,D,20210115,40,40.48,39.72,40.33,289900 AVA.U,D,20210115,11.73,11.73,11.34,11.5,114900 AVA.W,D,20210115,2.1,2.25,1.864,2,487300 AVAL,D,20210115,6.73,6.74,6.63,6.69,40300 AVAN,D,20210115,10.62,10.66,10.35,10.53,874600 AVB,D,20210115,160.13,164.31,159.68,164,847100 AVD,D,20210115,17.25,17.81,17.25,17.8,147000 AVK,D,20210115,16.76,16.86,16.57,16.67,69400 AVLR,D,20210115,160.71,163.28,156.265,157.13,698500 AVNS,D,20210115,48.03,48.15,46.98,47.07,250400 AVNT,D,20210115,43.52,43.8,42.6015,42.83,383200 AVT-A,D,20210115,91.54,91.71,89.45,91.71,121900 AVTR,D,20210115,28.7,28.96,27.94,28.95,5751100 AVY,D,20210115,160.95,160.95,158.43,159.33,421000 AVYA,D,20210115,20.86,21.6,20.86,21.2,551500 AWF,D,20210115,11.66,11.67,11.59,11.65,225300 AWI,D,20210115,83.65,84.71,82.2,83.76,478200 AWK,D,20210115,157.56,160.3,157,159.72,946500 AWP,D,20210115,5.33,5.3399,5.31,5.33,289200 AWR,D,20210115,80.12,81.47,80.04,81.37,152300 AX,D,20210115,41.55,42.12,41.18,41.8,177200 AXL,D,20210115,8.88,9.075,8.68,8.74,2514600 AXO,D,20210115,25.52,25.55,25.45,25.45,400 AXP,D,20210115,122.48,122.86,121.71,122.15,3948300 AXR,D,20210115,8.04,8.08,7.96,7.99,22700 AXS,D,20210115,51.16,51.62,50.844,50.92,356200 AXS-E,D,20210115,25.87,25.92,25.8107,25.83,82400 AXTA,D,20210115,29.43,29.53,28.85,29.07,2168600 AYI,D,20210115,116.86,118.84,115.84,117.98,615800 AYX,D,20210115,123.3,125.8,119.65,120.65,1146600 AZEK,D,20210115,41.06,41.66,40.2227,41.23,656900 AZO,D,20210115,1242.97,1249.36,1238.13,1248.33,257400 AZRE,D,20210115,48.79,49.42,45.68,46.05,222600 AZUL,D,20210115,21.56,21.6825,21.05,21.23,1333400 AZZ,D,20210115,47.8,47.88,46.55,47.38,144800 B,D,20210115,54.22,54.41,52.945,53.15,155100 BA,D,20210115,208.96,209.25,204.2,204.32,11103300 BABA,D,20210115,246.25,246.99,242.1501,243.46,21561600 BAC,D,20210115,33.29,33.63,32.7,33.01,57684300 BAC-A,D,20210115,25.43,25.46,25.3827,25.41,80100 BAC-B,D,20210115,27.32,27.6,27.32,27.41,73100 BAC-C,D,20210115,25.01,25.01,24.99,24.99,66900 BAC-E,D,20210115,24.98,25.23,24.98,25.05,29900 BAC-K,D,20210115,27.17,27.3,27.08,27.08,36400 BAC-L,D,20210115,1443.38,1446.926,1436,1439,24200 BAC-M,D,20210115,26.75,27.09,26.67,26.9,140700 BAC-N,D,20210115,26.59,26.8,26.58,26.62,113600 BAC-O,D,20210115,25.35,25.44,25.2,25.26,247900 BAF,D,20210115,15.79,15.79,15.23,15.3312,9900 BAH,D,20210115,91.46,92.25,90.8,92.18,579500 BAK,D,20210115,9.5,9.73,9.406,9.6,277200 BALY,D,20210115,50.5,52.5,49.68,52.41,334400 BAM,D,20210115,38.36,38.95,37.92,38.74,3157200 BAMH,D,20210115,24.85,24.9765,24.79,24.89,76200 BAMI,D,20210115,24.9,25.1392,24.88,24.93,63800 BAN-D,D,20210115,25.42,25.46,25.42,25.45,5400 BAN-E,D,20210115,25.4,25.45,25.36,25.36,1700 BANC,D,20210115,17.32,17.7,17.29,17.42,195200 BAP,D,20210115,157.05,157.8448,151.86,153.9,509200 BAX,D,20210115,80.05,80.27,79.22,80.04,1646200 BB,D,20210115,10.68,11.56,9.4,9.84,153854600 BBAR,D,20210115,3.03,3.05,2.95,2.96,229100 BBD,D,20210115,5.14,5.19,5.04,5.04,36509600 BBDC,D,20210115,9.15,9.18,9.07,9.14,209900 BBDO,D,20210115,4.65,4.65,4.4101,4.42,25100 BBF,D,20210115,13.38,13.38,13.3,13.3399,28400 BBK,D,20210115,16.12,16.17,16.06,16.17,12200 BBL,D,20210115,58.47,58.68,57.24,57.64,1202000 BBN,D,20210115,25.26,25.6,25.25,25.49,240700 BBU,D,20210115,38.47,38.47,37.71,37.97,14000 BBVA,D,20210115,5,5.025,4.86,4.95,2596700 BBW,D,20210115,4.51,4.55,4.39,4.51,63600 BBY,D,20210115,113.64,115.75,111.59,114,3123200 BC,D,20210115,88.1,88.79,86.13,87.95,527900 BC-A,D,20210115,26.92,26.98,26.74,26.76,10300 BC-B,D,20210115,27.07,27.15,26.81,26.93,9000 BC-C,D,20210115,27.19,27.37,27.05,27.205,12100 BCAT,D,20210115,22.05,22.05,21.06,21.6,175600 BCC,D,20210115,49.33,49.33,48,48.66,380800 BCE,D,20210115,43.5,43.93,43.31,43.89,976900 BCEI,D,20210115,22.38,22.85,21.32,22.35,262200 BCH,D,20210115,21.87,22.33,21.44,21.51,108000 BCO,D,20210115,73.49,73.97,71.19,72.99,313000 BCS,D,20210115,8.16,8.17,7.95,8.03,4554800 BCSF,D,20210115,12.57,12.78,12.57,12.66,168800 BCX,D,20210115,8.51,8.53,8.27,8.36,906600 BDC,D,20210115,42.74,42.78,41.58,42.26,148800 BDJ,D,20210115,8.62,8.62,8.5417,8.6,397400 BDN,D,20210115,11.83,12.005,11.7,11.9,1330200 BDX,D,20210115,257.86,262.07,257.58,261.74,1462100 BDXB,D,20210115,55.75,56.53,55.54,56.53,145000 BE,D,20210115,38.01,38.58,35.1,36.47,4872100 BEDU,D,20210115,5.79,5.94,5.76,5.83,21600 BEKE,D,20210115,62.6,63.86,61.4,62.38,1834600 BEN,D,20210115,26.72,27.11,26.47,26.56,3106900 BEP,D,20210115,45.1,45.48,43.69,45.04,644100 BEP-A,D,20210115,26.79,26.9,26.6,26.6,10800 BEPC,D,20210115,57.8,58.32,55.31,58.02,588800 BERY,D,20210115,53.52,53.87,52.3708,52.96,720400 BEST,D,20210115,2.09,2.1,2,2.01,2967900 BF.A,D,20210115,68.82,69.64,68.33,69.57,49500 BF.B,D,20210115,72.99,74.08,72.27,73.9,970700 BFAM,D,20210115,156.11,160,155.825,158.35,412900 BFK,D,20210115,15.12,15.12,15,15.01,48400 BFS,D,20210115,31.56,32.025,31.21,31.84,69200 BFS-D,D,20210115,24.09,24.2399,24.09,24.15,400 BFS-E,D,20210115,23.51,23.7648,23.51,23.585,5100 BFT,D,20210115,15.7,16.19,14.95,15.59,7505000 BFT.U,D,20210115,17.26,17.6,16.4,16.95,20000 BFT.W,D,20210115,4.29,4.51,4.2,4.43,1160200 BFY,D,20210115,14.36,14.51,14.36,14.48,5600 BFZ,D,20210115,13.85,13.95,13.83,13.89,48800 BG,D,20210115,71.8,71.99,69.75,70.66,1149200 BGB,D,20210115,12.97,13.01,12.92,12.98,156100 BGH,D,20210115,15.36,15.36,15.25,15.29,57000 BGIO,D,20210115,9.08,9.09,9.04,9.09,30600 BGR,D,20210115,8.03,8.03,7.78,7.87,329100 BGS,D,20210115,28.04,28.65,27.56,28.23,1795800 BGSF,D,20210115,13.78,13.78,13.25,13.64,59500 BGT,D,20210115,12.2,12.38,12.125,12.26,94400 BGX,D,20210115,13.91,13.9379,13.7,13.77,66300 BGY,D,20210115,5.89,5.94,5.88,5.89,274600 BH,D,20210115,108.98,110.85,107.95,109.47,4500 BH.A,D,20210115,525.01,560,525.01,543.23,200 BHC,D,20210115,26.18,26.75,25.65,26.37,4554600 BHE,D,20210115,27.66,27.71,27.07,27.38,116500 BHK,D,20210115,15.86,16.05,15.8001,16.01,120300 BHLB,D,20210115,19.07,19.3,18.92,19.08,330600 BHP,D,20210115,71.79,71.86,70.34,70.61,2089900 BHR,D,20210115,5.02,5.12,4.89,4.98,224100 BHR-B,D,20210115,17.4,17.4,17,17.4,4400 BHR-D,D,20210115,19.6,19.99,19.35,19.99,26600 BHV,D,20210115,15.95,16.046,15.95,16.046,500 BHVN,D,20210115,91.24,92.39,84.47,84.91,580600 BIF,D,20210115,11.36,11.36,11.22,11.26,406500 BIG,D,20210115,51.71,53.7,51.3101,52.09,1729500 BILL,D,20210115,129.96,131.29,127.01,127.74,1174300 BIO,D,20210115,592.43,606.48,589.84,601.15,533100 BIO.B,D,20210115,605.65,605.65,605.65,605.65,100 BIP,D,20210115,52.36,53.76,51.98,53.45,420000 BIP-A,D,20210115,25.57,25.6,25.4,25.4,11600 BIPC,D,20210115,65.64,67.48,64.6571,67.21,133900 BIT,D,20210115,17.29,17.3,17.19,17.21,85500 BJ,D,20210115,40.18,42.6314,39.41,39.92,5699700 BK,D,20210115,45.96,46.13,45.32,45.57,4330800 BKD,D,20210115,4.8,4.81,4.59,4.59,2010400 BKE,D,20210115,33.03,33.655,32.35,32.99,314700 BKH,D,20210115,60.94,62.31,60.42,61.97,333000 BKI,D,20210115,84.56,85.46,84.21,84.73,669500 BKN,D,20210115,17.05,17.06,16.95,17,7900 BKR,D,20210115,23.16,23.38,22.37,22.87,6391600 BKT,D,20210115,6.03,6.03,6,6,395500 BKU,D,20210115,38.72,39.36,38.48,38.83,535800 BLD,D,20210115,199.39,202.59,194.59,200.23,211500 BLE,D,20210115,15.38,15.38,15.28,15.36,29000 BLK,D,20210115,742.18,754.4399,724,727.76,1174400 BLL,D,20210115,89.75,90.46,89.22,90.42,2023200 BLW,D,20210115,16.14,16.19,15.97,15.97,99600 BLX,D,20210115,15.98,16.18,15.61,16.17,136700 BMA,D,20210115,14.3,14.38,13.98,14,182100 BME,D,20210115,49.8,50.07,49.42,49.59,26500 BMEZ,D,20210115,30.15,30.34,29.6806,29.78,118700 BMI,D,20210115,105.29,105.82,97.925,98.42,306000 BML-G,D,20210115,22.3,22.49,22.11,22.34,6800 BML-H,D,20210115,21.94,22.31,21.813,22,44800 BML-J,D,20210115,25.06,25.18,25.02,25.04,15600 BML-L,D,20210115,25.03,25.03,24.98,24.98,36700 BMO,D,20210115,78.14,79.1,77.71,79.07,794100 BMY,D,20210115,66.02,66.86,65.54,66.54,11296500 BNED,D,20210115,5.54,5.5495,5.23,5.31,404100 BNL,D,20210115,18.3,18.7333,18.2,18.58,305900 BNS,D,20210115,54.81,55.359,54.69,55.15,1520000 BNY,D,20210115,14.44,14.46,14.29,14.33,12900 BOA.U,D,20210115,12.45,12.6,12.13,12.13,71700 BOA.W,D,20210115,2.9,3,2.6099,2.61,63100 BOAC,D,20210115,10.88,11.35,10.86,10.93,197500 BOE,D,20210115,11.03,11.03,10.92,10.92,122200 BOH,D,20210115,82.76,84.01,82.7,83.42,146100 BOOT,D,20210115,55.14,57.23,54.87,56.98,653400 BORR,D,20210115,0.88,0.91,0.87,0.91,4170200 BOX,D,20210115,18.14,18.61,17.83,18,2471800 BP,D,20210115,24.8,24.89,24.14,24.26,24063900 BPMP,D,20210115,12.97,13.05,12.59,12.95,453200 BPT,D,20210115,2.99,3.03,2.8801,2.95,202900 BQ,D,20210115,6.8,6.8499,6.28,6.57,356800 BR,D,20210115,153.04,154.09,150.86,151.57,691600 BRBR,D,20210115,24.15,24.5,23.77,24.1,175400 BRC,D,20210115,52.1,52.1,50.89,51.11,263600 BRFS,D,20210115,4,4.04,3.94,3.99,8077700 BRK.A,D,20210115,350917.3,352500,348500,350320,200 BRK.B,D,20210115,234.1,234.59,231.91,233.49,5226400 BRMK,D,20210115,10.43,10.5,10.3578,10.49,490000 BRO,D,20210115,45.7,46.75,45.66,46.3,1000400 BRT,D,20210115,14.74,15.34,14.685,15.27,26800 BRX,D,20210115,16.72,16.95,16.455,16.85,2880100 BSA,D,20210115,25,25.09,25,25.03,6400 BSAC,D,20210115,21.66,22.22,21.45,21.49,293700 BSBR,D,20210115,8.48,8.5,8.2,8.21,864200 BSD,D,20210115,14.8,14.895,14.74,14.77,6900 BSE,D,20210115,13.57,13.62,13.57,13.61,8300 BSIG,D,20210115,20.76,21.315,20.29,21.12,285400 BSL,D,20210115,14.73,14.73,14.53,14.61,51200 BSM,D,20210115,7.86,8.54,7.84,8.28,3809800 BSMX,D,20210115,5.45,5.56,5.33,5.37,345800 BSN,D,20210115,10.24,10.39,10.2,10.31,73700 BSN.U,D,20210115,11.05,11.05,10.98,10.98,3400 BSN.W,D,20210115,1.65,1.65,1.36,1.43,216800 BST,D,20210115,52.7,53,51.93,52.1,117600 BSTZ,D,20210115,36.19,36.5,35.72,35.96,168000 BSX,D,20210115,36.16,36.57,35.875,36.33,15109600 BSX-A,D,20210115,110.5,111.9,110.01,111.63,12300 BTA,D,20210115,12.83,12.83,12.7601,12.78,17500 BTI,D,20210115,38.01,38.05,37.65,37.88,2006500 BTO,D,20210115,34,34,33,33.67,68700 BTT,D,20210115,25.38,25.38,25.22,25.34,77000 BTU,D,20210115,4.15,4.34,3.78,3.96,4202100 BTZ,D,20210115,14.8,14.9,14.77,14.77,185300 BUD,D,20210115,68.43,68.985,67.96,68.64,1895900 BUI,D,20210115,26.1,26.366,26,26.16,38700 BUR,D,20210115,8.7,8.78,8.52,8.78,232800 BURL,D,20210115,253.61,255.415,247.63,253.92,535600 BV,D,20210115,15.37,15.42,14.96,15.18,192200 BVH,D,20210115,12.68,12.97,12.52,12.7,26900 BVN,D,20210115,11.06,11.12,10.825,10.86,916400 BW,D,20210115,4.68,4.9,4.36,4.74,433800 BWA,D,20210115,39.12,39.35,38.015,38.6,4637900 BWG,D,20210115,12.43,12.43,12.27,12.285,63300 BWXT,D,20210115,60.9,60.9,59.83,59.85,246000 BX,D,20210115,62.98,63.4,62.72,63.35,2043700 BXC,D,20210115,36.87,37.69,35.69,36.23,219600 BXG,D,20210115,7.36,7.46,7,7.37,28800 BXMT,D,20210115,26.91,26.93,26.46,26.66,822200 BXMX,D,20210115,12.61,12.6136,12.5,12.51,163800 BXP,D,20210115,94.21,95.44,92.67,95.15,1026500 BXP-B,D,20210115,25.34,25.34,25.29,25.3,16000 BXS,D,20210115,29.69,30.42,29.68,30.15,446100 BXS-A,D,20210115,26.24,26.25,26.025,26.2475,14900 BY,D,20210115,16.24,16.49,15.95,16.24,81800 BYD,D,20210115,48.96,49.2,47.2,48.34,1123300 BYM,D,20210115,15.2,15.39,15.05,15.17,64100 BZH,D,20210115,15.39,15.59,15.25,15.37,208500 BZM,D,20210115,15.99,16.14,15.62,16.14,1100 C,D,20210115,67.37,67.6499,64.09,64.23,38243700 C-J,D,20210115,28.39,28.49,28.26,28.43,47800 C-K,D,20210115,28.36,28.44,28.25,28.4,116400 C-N,D,20210115,28.3,28.36,28.22,28.24,100100 C-S,D,20210115,25.37,25.39,25.36,25.39,884300 CAAP,D,20210115,3.76,3.79,3.55,3.77,350700 CABO,D,20210115,1971,1997.3,1971,1985.75,50100 CACI,D,20210115,242.39,246.11,240.32,245.25,136600 CADE,D,20210115,20.39,20.85,20.13,20.51,1211100 CAE,D,20210115,27.43,27.81,25.53,25.95,1477200 CAF,D,20210115,22.34,22.3748,22.26,22.31,27300 CAG,D,20210115,33.93,34.255,33.79,33.86,4462700 CAH,D,20210115,55.33,55.575,54.2,55.44,1257900 CAI,D,20210115,32.91,33.91,32.65,33.69,82600 CAI-A,D,20210115,25.35,25.49,25.1701,25.49,7000 CAI-B,D,20210115,25.99,25.99,25.7107,25.7107,1200 CAJ,D,20210115,21.51,21.57,21.13,21.37,411300 CAL,D,20210115,17.1,17.37,16.76,16.89,544400 CALX,D,20210115,32.53,33.5,32.35,32.77,581900 CANG,D,20210115,8.04,8.04,7.42,7.47,404100 CAP.U,D,20210115,10.55,10.59,10.53,10.55,167500 CAPL,D,20210115,17.28,17.5,17.15,17.18,91700 CARR,D,20210115,40.6,40.6,39.571,40.38,4501000 CARS,D,20210115,12.4,13.03,12.2806,12.44,914700 CAS,D,20210115,10.16,10.4,10.06,10.15,220500 CAS.U,D,20210115,10.7,10.98,10.7,10.85,367000 CAT,D,20210115,195.66,195.705,190.88,194.62,3317100 CATO,D,20210115,10.76,11.38,10.64,11.29,279000 CB,D,20210115,154.79,156.05,152.81,155.19,1436200 CBA.U,D,20210115,10.75,10.75,10.55,10.55,66500 CBB,D,20210115,15.31,15.33,15.27,15.28,734600 CBB-B,D,20210115,49.63,49.8,49.63,49.65,1700 CBD,D,20210115,14.52,14.6,14.3,14.31,263100 CBH,D,20210115,10.01,10.01,9.95,9.97,15700 CBRE,D,20210115,62.1,63.58,61.7,63.52,1619300 CBT,D,20210115,48.3,48.325,47.19,47.44,310600 CBU,D,20210115,66.62,68.615,66.61,68.4,395600 CBZ,D,20210115,26.85,27.67,26.65,27.64,237200 CC,D,20210115,27.18,27.53,26.67,27.08,1152300 CCA.U,D,20210115,12.26,12.26,11.4,11.4,1600 CCA.W,D,20210115,2.19,2.22,1.7901,1.95,461500 CCAC,D,20210115,10.85,10.89,10.61,10.62,535800 CCC,D,20210115,29.45,29.9,29.255,29.42,527200 CCEP,D,20210115,47.7,48.72,47.6,48.59,980000 CCI,D,20210115,154.78,157.96,154.026,157.25,2437200 CCI.U,D,20210115,18.8,22.75,17.36,19.57,3306000 CCI.W,D,20210115,6,8.88,5.49,7.01,10864600 CCIV,D,20210115,17.81,21,16.2,18.36,184854100 CCJ,D,20210115,13.76,13.76,12.83,12.96,9669200 CCK,D,20210115,95.2,96.27,93.87,95.2,1250300 CCL,D,20210115,20.78,21.3993,20.5682,20.79,33762400 CCM,D,20210115,3.09,3.29,3.09,3.26,12800 CCO,D,20210115,1.47,1.505,1.41,1.43,1198400 CCS,D,20210115,43.67,45,43.3055,44.17,269300 CCU,D,20210115,16.22,16.53,16.09,16.42,506100 CCV.U,D,20210115,11.5,11.77,11,11.25,595200 CCX,D,20210115,10.67,10.71,10.55,10.64,2183500 CCX.U,D,20210115,12,12,11.33,11.33,32100 CCX.W,D,20210115,2.42,2.4899,2.25,2.25,218400 CCZ,D,20210115,66.99,66.99,66.99,66.99,100 CDAY,D,20210115,101.29,102.22,98.43,101.24,565000 CDE,D,20210115,8.79,8.84,8.335,8.39,6189600 CDR,D,20210115,10.95,11.17,10.53,11.12,74000 CDR-B,D,20210115,23.97,24,23.7396,23.76,5500 CDR-C,D,20210115,22.25,22.4,22.105,22.11,10100 CE,D,20210115,136.26,136.685,133.35,134.08,758900 CEA,D,20210115,20.65,20.65,20.34,20.55,16800 CEE,D,20210115,25.41,25.41,25.35,25.35,2000 CEIX,D,20210115,9.31,9.71,9.24,9.53,394700 CEL,D,20210115,5.38,5.39,5.16,5.16,11800 CEL.P,D,20210115,0.4,0.4,0.3621,0.3622,6600 CELP,D,20210115,2.75,2.849,2.57,2.8,120100 CEM,D,20210115,20.63,20.77,20.1,20.65,157200 CEN,D,20210115,10.78,10.8,10.49,10.54,37700 CEO,D,20210115,101.86,103.25,100.9579,103.01,261800 CEPU,D,20210115,2.5,2.565,2.46,2.49,116500 CEQ.P,D,20210115,8.15,8.18,8.05,8.135,108400 CEQP,D,20210115,21.3,21.4831,20.51,21.41,481300 CF,D,20210115,45.17,45.67,44.33,45.56,2531600 CFG,D,20210115,40.46,40.95,39.99,40.63,4120100 CFG-D,D,20210115,27.5,27.68,27.4708,27.55,35300 CFG-E,D,20210115,26.49,26.49,26.26,26.4,19700 CFR,D,20210115,96.36,97.85,95.85,96.6,443700 CFR-B,D,20210115,25.13,25.75,25.13,25.69,308700 CFX,D,20210115,39.18,39.39,37.91,38.73,985200 CFXA,D,20210115,159.85,161.49,159.05,161.16,5900 CGA,D,20210115,6.09,6.09,5.32,5.52,103400 CHCT,D,20210115,46.61,48.96,46.46,47.99,110900 CHD,D,20210115,84.38,85.83,83.98,85.24,1961600 CHE,D,20210115,519.44,532.02,518.98,529.2,118500 CHGG,D,20210115,102.07,104.82,97.44,97.77,2003300 CHH,D,20210115,107.84,108.675,105.64,106.19,247100 CHM-A,D,20210115,25.16,25.16,25.0792,25.1,3500 CHM-B,D,20210115,22.82,22.99,22.79,22.9501,5700 CHMI,D,20210115,8.86,8.93,8.8,8.8,148500 CHN,D,20210115,30.71,30.97,30.705,30.97,8400 CHRA,D,20210115,4.88,5.2,3.54,3.85,30060000 CHS,D,20210115,1.86,1.99,1.81,1.94,1968800 CHT,D,20210115,39.76,39.77,39.54,39.64,36000 CHWY,D,20210115,113.12,113.77,107.33,108.11,3102700 CI,D,20210115,220.06,220.06,216.43,218.9,1462500 CIA,D,20210115,6.04,6.11,5.96,6.05,52100 CIB,D,20210115,39.35,39.35,38.62,38.76,96500 CIEN,D,20210115,54.37,54.62,53.31,53.31,1079600 CIF,D,20210115,2.52,2.5399,2.47,2.49,150900 CIG,D,20210115,2.85,2.88,2.81,2.82,5073100 CIG.C,D,20210115,3.2,3.23,3.1,3.23,48200 CII,D,20210115,17.69,17.7244,17.54,17.58,85500 CIM,D,20210115,10.33,10.33,10.19,10.21,1203300 CIM-A,D,20210115,24.23,24.23,24.07,24.1,40700 CIM-B,D,20210115,23.25,23.5,23.25,23.4,21000 CIM-C,D,20210115,22.93,22.99,22.8867,22.97,10600 CIM-D,D,20210115,22.66,22.88,22.66,22.85,16000 CINR,D,20210115,13.62,14.2725,13.62,13.98,6900 CIO,D,20210115,9.67,9.98,9.627,9.95,331100 CIO-A,D,20210115,25.44,25.44,25.05,25.05,800 CIR,D,20210115,38.42,39.055,37.395,38.2,73200 CIT,D,20210115,38.8,40.23,38.8,39.72,665800 CIT-B,D,20210115,26.04,26.38,26.04,26.38,19800 CIXX,D,20210115,12.8,13.045,12.75,12.97,17300 CKH,D,20210115,41.98,42.65,41.9,42,676000 CL,D,20210115,81.94,82.4355,81.69,81.88,6359600 CLA,D,20210115,13.9,13.9,13.1,13.51,984400 CLA.U,D,20210115,10.815,10.815,10.5,10.55,5095900 CLA.W,D,20210115,3.5,3.5,3.18,3.34,230400 CLB,D,20210115,34.73,35.21,32.23,33.75,568100 CLDR,D,20210115,14.44,14.91,14.17,14.21,4668400 CLDT,D,20210115,12.31,12.33,11.95,12.2,321500 CLF,D,20210115,17.69,17.73,16.44,16.48,20578300 CLGX,D,20210115,74.49,74.89,73.5,74.32,1034100 CLH,D,20210115,81.2,81.85,79.87,81.69,278400 CLI,D,20210115,13.01,13.36,12.9,13.25,491200 CLI.U,D,20210115,14.45,14.77,13.95,14,77700 CLI.W,D,20210115,3.51,3.51,2.736,2.741,82500 CLII,D,20210115,13.2,13.28,12.54,12.55,214600 CLN-G,D,20210115,24.06,24.135,24.01,24.0327,5500 CLN-H,D,20210115,23.96,23.96,23.735,23.85,31600 CLN-I,D,20210115,24.06,24.06,23.745,23.94,85600 CLN-J,D,20210115,23.81,23.94,23.55,23.55,103500 CLNC,D,20210115,7.92,7.9575,7.7,7.82,392000 CLNY,D,20210115,4.89,4.94,4.83,4.89,2168100 CLPR,D,20210115,7.25,7.53,7.18,7.46,160500 CLR,D,20210115,19.47,19.87,18.71,19.35,3000400 CLS,D,20210115,8.61,8.68,8.47,8.47,284600 CLW,D,20210115,40.12,40.59,39.27,40.19,108500 CLX,D,20210115,195.41,199.28,194.74,197.52,1740000 CM,D,20210115,89.48,89.66,88.8,89.29,204900 CMA,D,20210115,64.27,65.36,63.24,63.78,1648000 CMC,D,20210115,21.4,21.435,20.8893,21.29,1169000 CMCM,D,20210115,2.01,2.01,1.91,1.95,497900 CMD,D,20210115,80.96,81.49,77.5,77.63,1577900 CMG,D,20210115,1405.24,1417.77,1398.82,1405.74,208600 CMI,D,20210115,239.31,239.31,233.28,237.24,1823000 CMO,D,20210115,5.68,5.74,5.66,5.66,596800 CMO-E,D,20210115,24.75,24.78,24.55,24.78,15100 CMP,D,20210115,62.02,63.36,60.5,62.94,190800 CMR-B,D,20210115,24.95,24.9953,24.95,24.95,2500 CMR-C,D,20210115,25.1,25.226,24.9,25.03,9800 CMR-D,D,20210115,25.69,25.69,25.45,25.515,6300 CMR-E,D,20210115,26.04,26.04,25.7997,25.8,12200 CMRE,D,20210115,9.28,9.29,8.9,8.96,620500 CMS,D,20210115,57.81,58.86,57.58,58.62,2463400 CMS-B,D,20210115,109.4,109.4,109.2512,109.33,100 CMSA,D,20210115,26.72,26.82,26.7,26.78,11200 CMSC,D,20210115,27.7,27.7,27.31,27.58,7300 CMSD,D,20210115,27.18,27.39,27.18,27.3,33000 CMU,D,20210115,4.45,4.4899,4.43,4.44,36000 CNA,D,20210115,39.5,40.63,39.5,40.38,280100 CNC,D,20210115,64.12,64.83,63.51,63.99,4129600 CND.U,D,20210115,10.55,10.6,10.49,10.495,39100 CNF,D,20210115,2.98,3.03,2.98,3.01,34700 CNHI,D,20210115,13.52,13.54,13.2,13.32,1639200 CNI,D,20210115,111.68,112.09,110.29,111.58,494100 CNK,D,20210115,19.83,20.16,18.65,19.11,6502200 CNMD,D,20210115,117.59,118.99,114.11,114.89,253600 CNNE,D,20210115,42.36,43,42.02,42.75,318800 CNO,D,20210115,23.16,23.795,22.96,23.6,789200 CNO-A,D,20210115,25.36,25.49,25.29,25.37,14700 CNP,D,20210115,21.3,21.52,20.995,21.46,5414300 CNP-B,D,20210115,38.8,40.34,38.8,40.13,176700 CNQ,D,20210115,25.67,25.76,24.69,24.77,10980300 CNR,D,20210115,10.86,11.23,10.68,11.15,328800 CNS,D,20210115,73.56,73.87,72.835,73.63,96000 CNX,D,20210115,13.66,14.09,13.4,13.83,4533700 CO,D,20210115,4,4.04,3.81,3.95,201200 COD-A,D,20210115,25.01,25.28,24.97,25.1,10200 COD-B,D,20210115,25.25,25.25,25.19,25.25,1400 COD-C,D,20210115,25.19,25.2,25.0001,25.15,7300 CODI,D,20210115,21.03,21.48,20.9,21.45,178100 COE,D,20210115,24.89,27.2699,24.31,26,105000 COF,D,20210115,112.23,113.69,111.25,112.53,3396000 COF-G,D,20210115,26.12,26.3,25.7514,26.08,19400 COF-H,D,20210115,26.29,26.31,26.23,26.27,22800 COF-I,D,20210115,26.24,26.41,26.114,26.34,114500 COF-J,D,20210115,25.32,25.53,25.2,25.44,89200 COF-K,D,20210115,25.17,25.26,25.07,25.25,28300 COG,D,20210115,19.18,19.425,19.005,19.07,5080100 COLD,D,20210115,34.11,34.36,33.5,34.16,2135300 COO,D,20210115,375.48,378.61,371.33,376.89,248700 COP,D,20210115,47.28,47.28,44.525,45.12,30004600 COR,D,20210115,120.99,123.2387,120.17,122.44,221600 COR-Z,D,20210115,20.52,21.14,20.42,20.67,31000 CORR,D,20210115,8.16,8.41,7.85,8.17,398500 COTY,D,20210115,7.16,7.19,6.87,6.9,7284800 CP,D,20210115,355.13,358.36,352.29,357.21,207600 CPA,D,20210115,80.83,81.7,78.88,79.44,419000 CPAC,D,20210115,7.93,7.93,7.93,7.93,400 CPB,D,20210115,45.72,46.48,45.53,46.42,3477100 CPE,D,20210115,16.32,16.437,15.36,15.5,2444400 CPF,D,20210115,20.64,20.92,20.405,20.73,153100 CPG,D,20210115,3.01,3.035,2.91,2.92,4192900 CPK,D,20210115,103.18,106.67,102.42,105.3,91600 CPLG,D,20210115,6.66,6.74,6.59,6.71,90000 CPRI,D,20210115,43.13,43.745,41.87,42.85,3002700 CPS,D,20210115,41.1,41.1,39.02,40.04,125700 CPS.U,D,20210115,11.2,11.2837,11.04,11.11,33600 CPS.W,D,20210115,1.8,1.8,1.48,1.56,51000 CPSR,D,20210115,10.32,10.54,10.3,10.37,718500 CPT,D,20210115,98.88,101.32,98.27,100.58,521600 CR,D,20210115,81.1,81.2307,79.45,80.73,219000 CRC,D,20210115,25.04,25.63,24.92,24.96,105200 CRD.A,D,20210115,7.85,8.05,7.85,7.98,15300 CRD.B,D,20210115,7.6,7.83,7.6,7.795,11200 CRH,D,20210115,44.45,44.655,43.92,44.48,329800 CRH.U,D,20210115,11.59,11.85,11.2,11.35,191000 CRH.W,D,20210115,2.15,2.35,1.95,2.08,581200 CRHC,D,20210115,10.9,11.13,10.54,10.6,1577100 CRI,D,20210115,98.3,99.69,96.72,98.34,583000 CRK,D,20210115,5.3,5.345,5.12,5.27,2142300 CRL,D,20210115,266.27,273.99,265.01,273.72,330900 CRM,D,20210115,216.17,217.87,212.985,213.14,8525500 CRS,D,20210115,34.88,35.99,34.88,35.7,636400 CRT,D,20210115,8.32,8.405,8.2,8.26,24100 CRU.U,D,20210115,11.02,11.02,10.74,10.74,142000 CRY,D,20210115,24.57,24.7475,24.02,24.24,157500 CS,D,20210115,13.94,13.98,13.74,13.8,1801500 CSL,D,20210115,154.44,155.22,152.4,153,288000 CSLT,D,20210115,1.64,1.69,1.565,1.65,497400 CSPR,D,20210115,6.85,7.08,6.68,6.71,543600 CSR,D,20210115,72.29,73.25,71.64,73.17,71800 CSR-C,D,20210115,26.19,26.19,26.19,26.19,100 CSTM,D,20210115,15,15,13.905,14.03,961900 CSU,D,20210115,17.47,19.23,17.01,19.23,61800 CSV,D,20210115,33.69,34.1,33.17,33.62,60100 CTA-A,D,20210115,86.5,86.96,86.2,86.96,600 CTA-B,D,20210115,109.52,109.52,109.52,109.52,500 CTA.U,D,20210115,11.04,11.15,10.96,10.96,89800 CTA.W,D,20210115,2.09,2.09,1.8,1.829,151200 CTAA,D,20210115,25.44,25.49,25.41,25.42,19700 CTAC,D,20210115,10.59,10.59,10.35,10.36,309900 CTB,D,20210115,41.06,41.175,39.11,39.17,613200 CTBB,D,20210115,25.61,25.68,25.58,25.64,31900 CTDD,D,20210115,26.1,26.1,25.93,25.99,51200 CTK,D,20210115,2.79,2.8,2.66,2.71,328600 CTLT,D,20210115,115.01,115.74,113.77,115.5,808400 CTR,D,20210115,17.64,17.72,17.13,17.5,54500 CTRA,D,20210115,13.79,14.31,13.63,14.02,125100 CTS,D,20210115,35.79,36.155,35.2,35.28,179200 CTT,D,20210115,9.5,9.59,9.3707,9.53,133800 CTVA,D,20210115,43.88,43.99,43.05,43.75,3792100 CUB,D,20210115,65.85,65.98,64.81,65.19,131000 CUB-C,D,20210115,25.09,25.09,24.98,24.9855,2300 CUB-D,D,20210115,25.16,25.16,25.16,25.16,100 CUB-E,D,20210115,24.86,25.21,24.86,25.07,2900 CUB-F,D,20210115,25,25.1999,25,25.1248,8400 CUBB,D,20210115,25.49,25.74,25.4896,25.74,800 CUBE,D,20210115,33.92,34.45,33.68,34.44,906100 CUBI,D,20210115,22.63,22.88,22.38,22.7,222900 CUK,D,20210115,17.89,18.2605,17.76,17.79,1404900 CULP,D,20210115,15.31,15.41,15,15.24,18000 CURO,D,20210115,15.2,16.05,14.85,15.83,1379900 CUZ,D,20210115,33.49,34.62,33.28,34.42,594600 CVA,D,20210115,13.9,14.29,13.85,14.29,1212900 CVE,D,20210115,6.49,6.49,6.1218,6.13,14182400 CVE.W,D,20210115,2.8,2.935,2.76,2.76,43300 CVEO,D,20210115,17.57,17.57,17.04,17.3,20400 CVI,D,20210115,18.32,18.87,18.0701,18.5,662100 CVNA,D,20210115,293.5,295.5,282.01,287.57,2168600 CVS,D,20210115,75.02,76.45,74.85,76.26,8110300 CVX,D,20210115,94.22,94.31,91.71,92.09,10244500 CW,D,20210115,116.28,116.805,114.92,116.01,247300 CWE.A,D,20210115,31.64,32.12,31.15,31.9,454700 CWEN,D,20210115,33.94,34.38,33.23,33.78,1209100 CWH,D,20210115,31.66,31.83,30.1813,31.11,1085800 CWK,D,20210115,14.07,14.26,13.89,14.18,451200 CWT,D,20210115,54.28,54.82,54.045,54.53,249700 CX,D,20210115,6.07,6.42,6.07,6.39,20333600 CXE,D,20210115,5.06,5.06,5.05,5.06,37500 CXH,D,20210115,9.79,9.8,9.77,9.77,2900 CXO,D,20210115,69.12,69.12,64.6,65.6,18053800 CXP,D,20210115,14.34,14.73,14.17,14.66,671600 CXW,D,20210115,7.02,7.425,7.01,7.34,1926500 CYD,D,20210115,18.54,18.6,18,18.07,38400 CYH,D,20210115,8.32,9.11,8.32,9.05,7485700 CZZ,D,20210115,19.64,19.7,19.05,19.1,583300 D,D,20210115,71,72.28,70.7,72.08,3407600 DAC,D,20210115,28.08,29.3671,26.47,28.82,820700 DAL,D,20210115,41.67,41.67,39.96,39.98,15465500 DAN,D,20210115,20.71,20.86,20.1,20.71,1994000 DAO,D,20210115,28.07,28.08,27.06,27.06,188800 DAR,D,20210115,65.61,65.83,63.375,64.34,1265400 DASH,D,20210115,207,212.09,186.95,187.15,3351000 DAVA,D,20210115,78.05,79.59,77.09,78.41,87600 DB,D,20210115,11.77,11.825,11.57,11.62,2754700 DBD,D,20210115,11.38,11.6,11.0501,11.38,418600 DBI,D,20210115,9.9,10.06,9.25,9.36,2285000 DBL,D,20210115,19.69,19.69,19.48,19.53,37300 DCF,D,20210115,8.67,8.75,8.61,8.7295,28900 DCI,D,20210115,59.38,59.68,58.37,59.49,467300 DCO,D,20210115,55.97,56.71,54.72,55.14,26000 DCP,D,20210115,23.22,24.2,22.51,23.46,876600 DCP-B,D,20210115,22.4,22.44,22.15,22.44,7300 DCP-C,D,20210115,22.38,22.39,21.99,22.15,3700 DCUE,D,20210115,96.15,96.99,96.01,96.79,42300 DD,D,20210115,81.92,82.57,80.48,82.34,13375700 DDD,D,20210115,28.27,31.5,28.13,28.25,21067900 DDF,D,20210115,9.64,9.65,9.55,9.64,10500 DDS,D,20210115,66.91,68,63.55,65.09,451600 DDT,D,20210115,24.78,24.96,24.61,24.96,23400 DE,D,20210115,300.16,301.13,293.01,295.4,1766300 DEA,D,20210115,22.37,22.81,22.3,22.74,568100 DECK,D,20210115,320.6,327.66,315.53,326,288500 DEH,D,20210115,10.37,10.37,10.16,10.23,219500 DEH.U,D,20210115,10.86,10.97,10.7,10.72,133100 DEH.W,D,20210115,1.6,1.6,1.19,1.3,471800 DEI,D,20210115,28.76,29.15,28.56,29.05,657700 DELL,D,20210115,73.15,74.9,72.8709,74.26,3309400 DEN,D,20210115,28.17,28.65,27.14,27.9,473200 DEO,D,20210115,157.9,158.46,157.33,157.69,375100 DESP,D,20210115,12.03,12.05,11.385,11.45,182700 DEX,D,20210115,9.75,9.84,9.75,9.77,22600 DFIN,D,20210115,19.12,19.44,18.8501,19.27,230300 DFN.U,D,20210115,11.75,11.75,11.75,11.75,400 DFN.W,D,20210115,1.92,1.96,1.8,1.88,32100 DFNS,D,20210115,10.9,10.9,10.6901,10.75,69200 DFP,D,20210115,28.12,28.49,28.12,28.26,73800 DFS,D,20210115,96.73,97.99,95.11,97.76,2848800 DG,D,20210115,213.24,213.76,210.45,211.44,1795700 DGN.U,D,20210115,15.5872,15.5872,15.2,15.2,2300 DGN.W,D,20210115,4.47,5.01,4.1,4.44,35700 DGNR,D,20210115,14.25,14.64,14.03,14.31,102600 DGX,D,20210115,124.67,125.32,123.33,124.39,3038400 DHF,D,20210115,2.97,2.975,2.95,2.95,1358100 DHI,D,20210115,69.14,70.28,69.04,69.36,2372000 DHR,D,20210115,236.7,238.98,234.94,236.75,2599500 DHR-A,D,20210115,1609.41,1615.85,1609.41,1615.85,5900 DHR-B,D,20210115,1360.84,1365.3,1360.5,1365.25,6000 DHT,D,20210115,5.8,5.8,5.65,5.69,2038200 DHX,D,20210115,2.35,2.3979,2.3327,2.37,97300 DIAX,D,20210115,15.12,15.14,14.98,15.03,141500 DIN,D,20210115,70.6,70.76,68.67,70.48,487100 DIS,D,20210115,172.95,174.19,170.17,171.44,12232500 DK,D,20210115,19.59,20.96,19.02,19.98,1337600 DKL,D,20210115,35.65,35.65,33.19,35,148800 DKS,D,20210115,66.15,67.2,64.935,66.33,1505800 DL,D,20210115,9.6,9.64,9.6,9.64,4300 DLB,D,20210115,94.57,94.93,93,93.62,471400 DLN-A,D,20210115,23.43,23.8,23.42,23.8,7400 DLN-B,D,20210115,20,20,19.8,20,10800 DLNG,D,20210115,3,3,2.75,2.92,97300 DLR,D,20210115,133.1,136.65,132.7,136.48,1762500 DLR-C,D,20210115,25.66,25.6697,25.46,25.6256,477500 DLR-J,D,20210115,26,26.32,26,26.27,15600 DLR-K,D,20210115,27.2,27.33,27.155,27.28,25900 DLR-L,D,20210115,26.86,27.01,26.66,26.95,30900 DLX,D,20210115,33.93,34.99,33.305,34.76,389500 DLY,D,20210115,18.75,19.03,18.75,18.95,90000 DM,D,20210115,23.2,25.23,21.6,23.75,7373700 DM.W,D,20210115,10.18,11.97,9.88,11,513000 DMB,D,20210115,14.43,14.4638,14.35,14.37,20500 DMO,D,20210115,14.14,14.17,13.95,14.04,60700 DMS,D,20210115,11.51,11.51,10.7,11.01,104600 DMS.W,D,20210115,1.51,1.5107,1.3201,1.3733,29900 DMY.D,D,20210115,12,12.17,11.5,11.5,50600 DMY.S,D,20210115,17.62,19.07,17,18.94,19300 DMY.T,D,20210115,4.31,4.6398,4.24,4.47,157100 DMY.V,D,20210115,2.72,2.72,2.493,2.5,321900 DMYD,D,20210115,16.11,17.5,15.61,17.44,1202700 DMYI,D,20210115,11.57,11.79,11.11,11.22,269700 DNB,D,20210115,25.62,25.62,25,25,1281500 DNK,D,20210115,2.9,2.91,2.85,2.88,181900 DNM.W,D,20210115,11.1,11.3,10.91,11.1,269600 DNMR,D,20210115,27.4,29.2,27.27,28.09,1434900 DNOW,D,20210115,9.03,9.13,8.7021,8.88,905100 DNP,D,20210115,10.27,10.3,10.23,10.25,469900 DOC,D,20210115,17.59,17.995,17.5085,17.94,2293800 DOOR,D,20210115,94.47,96.52,92.76,95.9,148700 DOV,D,20210115,126.01,126.05,123.51,125.38,598700 DOW,D,20210115,58.62,58.82,57.13,57.31,6692900 DPG,D,20210115,12.75,13,12.72,13,187800 DPZ,D,20210115,374.8,377.23,371.34,375.23,494800 DQ,D,20210115,74.48,75.99,71.46,72,3085300 DRD,D,20210115,10.6,10.68,10.22,10.26,332000 DRE,D,20210115,38.66,38.915,38.06,38.9,2196000 DRH,D,20210115,8.68,8.88,8.45,8.75,2002500 DRH-A,D,20210115,26.75,26.9,26.75,26.8869,15600 DRI,D,20210115,122,123.11,119,121.08,1597300 DRQ,D,20210115,34.13,34.7,32.73,32.84,177300 DRUA,D,20210115,25.87,25.99,25.87,25.96,43200 DS,D,20210115,2.51,2.5625,2.36,2.36,1393400 DS-B,D,20210115,17.98,18.19,17.98,17.98,16400 DS-C,D,20210115,15.3526,15.51,15.3526,15.5,27700 DS-D,D,20210115,17.1,17.15,16.21,17.1058,1100 DSE,D,20210115,5.61,5.67,5.56,5.6,30600 DSL,D,20210115,16.52,16.58,16.5,16.5,397500 DSM,D,20210115,7.81,7.81,7.71,7.74,85100 DSSI,D,20210115,7.4,7.45,7.12,7.18,210100 DSU,D,20210115,10.55,10.62,10.5201,10.6,201700 DSX,D,20210115,2.35,2.38,2.26,2.36,275400 DSX-B,D,20210115,25.06,25.2,25.0401,25.07,17400 DT,D,20210115,43.2,43.75,42.16,43.3,1698800 DTB,D,20210115,25.16,25.38,25.07,25.19,66300 DTE,D,20210115,122.18,123.85,121.25,123.52,1670200 DTF,D,20210115,14.42,14.4661,14.4,14.4,8300 DTJ,D,20210115,25.64,25.69,25.6,25.69,12800 DTL.P,D,20210115,14.84,15.07,14.83,14.83,2300 DTP,D,20210115,47.17,47.665,46.43,47.35,704100 DTW,D,20210115,26.35,26.37,26.17,26.17,15800 DTY,D,20210115,26.19,26.39,26.16,26.37,12200 DUC,D,20210115,9.75,9.83,9.75,9.7737,24800 DUK,D,20210115,90.91,92.38,90.6,92.11,2914500 DUK-A,D,20210115,28.22,28.29,28.04,28.19,47500 DUKB,D,20210115,27.98,28.16,27.98,28.09,14000 DUKH,D,20210115,26.14,26.18,25.92,25.97,37900 DVA,D,20210115,119.19,119.84,117.65,118.75,693300 DVD,D,20210115,2.36,2.5,2.36,2.39,192700 DVN,D,20210115,19.9,19.9379,18.99,19.57,12581000 DWI.U,D,20210115,10.43,10.45,10.33,10.34,190300 DX,D,20210115,17.79,18.04,17.69,17.92,247000 DX-B,D,20210115,25.12,25.1385,25.11,25.11,41900 DX-C,D,20210115,24.59,24.75,24.25,24.324,18500 DXC,D,20210115,28.64,29.76,27.985,28.5,3412500 DY,D,20210115,86.2,89.33,83.865,87.71,301500 DYFN,D,20210115,18.5,18.67,18.5,18.56,8300 E,D,20210115,21.55,21.59,21.01,21.27,574300 EAF,D,20210115,10.5,10.74,10.1825,10.51,8128600 EAI,D,20210115,25.75,25.88,25.75,25.75,11600 EARN,D,20210115,12.15,12.2286,12.02,12.12,39700 EAT,D,20210115,60.54,60.54,58.17,59.18,1390300 EB,D,20210115,17.74,17.88,17.13,17.27,2149500 EBF,D,20210115,18.31,18.83,18.31,18.63,99100 EBR,D,20210115,6.58,6.6413,6.45,6.47,1070100 EBR.B,D,20210115,6.63,6.74,6.51,6.74,28600 EBS,D,20210115,105.01,107.925,104.51,106.29,518800 EC,D,20210115,14.31,14.33,13.85,13.87,1259900 ECC,D,20210115,10.72,11.11,10.72,11.07,120000 ECCB,D,20210115,25.2,25.64,25.16,25.19,7700 ECCX,D,20210115,25.03,25.1,25.03,25.04,14400 ECCY,D,20210115,25.2199,25.2199,25.02,25.02,600 ECL,D,20210115,213.17,213.975,209.79,210.77,1155500 ECOM,D,20210115,18.52,19.13,18.2,19.02,531400 ED,D,20210115,68.26,69.67,68.0443,69.6,2139600 EDD,D,20210115,6.28,6.29,6.2,6.21,279300 EDF,D,20210115,8.16,8.185,8.1,8.12,93500 EDI,D,20210115,9.28,9.3,9.19,9.25,21500 EDN,D,20210115,3.75,3.77,3.6,3.64,23700 EDU,D,20210115,176.06,177.09,170.88,172.81,789700 EEA,D,20210115,10.61,10.65,10.57,10.57,3800 EEX,D,20210115,4.49,4.59,4.42,4.53,88700 EFC,D,20210115,15.35,15.35,15.12,15.21,256900 EFC-A,D,20210115,23.23,23.6099,22.7635,23.45,8200 EFF,D,20210115,15.78,15.8,15.73,15.74,3200 EFL,D,20210115,9.18,9.19,9.12,9.12,43400 EFR,D,20210115,13.42,13.44,13.31,13.31,92200 EFT,D,20210115,13.93,13.94,13.81,13.93,305700 EFX,D,20210115,177.68,178.865,175.78,177,461600 EGF,D,20210115,13.22,13.22,13.15,13.17,4100 EGHT,D,20210115,36.51,37.59,36.1318,36.73,1369900 EGO,D,20210115,11.91,11.91,11.235,11.26,3284000 EGP,D,20210115,134.32,135.41,132.54,133.76,264700 EGY,D,20210115,2.24,2.42,2.24,2.38,507600 EHC,D,20210115,82.78,84.22,82.64,83.42,578000 EHI,D,20210115,10.27,10.33,10.23,10.23,51500 EHT,D,20210115,9.8,9.8,9.78,9.8,37100 EIC,D,20210115,14.96,15.25,14.96,15.25,2700 EIG,D,20210115,32.73,33.25,32.32,33,155100 EIX,D,20210115,61.32,62,60.2,61.87,1580900 EL,D,20210115,249.5,251.14,248.1275,249.13,2122400 ELAN,D,20210115,31.6,31.66,30.66,31.51,2277500 ELAT,D,20210115,48.83,49.35,48.22,49.35,24600 ELC,D,20210115,26.15,26.255,26.0708,26.1,12800 ELF,D,20210115,23.68,23.765,23.01,23.46,717100 ELP,D,20210115,12.62,12.81,12.47,12.49,544700 ELS,D,20210115,59.49,60.23,58.77,60.01,812300 ELVT,D,20210115,4.37,4.56,4.19,4.21,265700 ELY,D,20210115,26.78,27.37,26.58,27,1480600 EMD,D,20210115,13.66,13.66,13.58,13.58,160100 EME,D,20210115,97.58,98.995,96.23,98.1,183100 EMF,D,20210115,19.66,19.66,19.5,19.6,18700 EMN,D,20210115,105.62,105.87,103.71,104.78,593400 EMO,D,20210115,16.9,16.9,16.31,16.6,81300 EMP,D,20210115,26.29,26.29,26.1118,26.17,13200 EMP.U,D,20210115,10.55,10.76,10.55,10.65,97000 EMP.W,D,20210115,1.45,1.48,1.3,1.4,98800 EMPW,D,20210115,10.24,10.44,10.13,10.32,113200 EMR,D,20210115,83.97,83.97,81.78,82.75,2926900 ENB,D,20210115,35.53,35.53,34.75,35.26,6243600 ENBA,D,20210115,26.97,27.1,26.81,26.97,35200 ENBL,D,20210115,6.19,6.205,5.91,6.07,787200 ENIA,D,20210115,7.94,8.0127,7.915,7.97,570500 ENIC,D,20210115,4.18,4.24,4.075,4.12,413700 ENJ,D,20210115,25.525,25.68,25.525,25.545,2200 ENLC,D,20210115,4.24,4.3,4.11,4.23,2034700 ENO,D,20210115,25.42,25.44,25.27,25.36,19500 ENP.U,D,20210115,26.25,26.28,26.13,26.13,33000 ENP.W,D,20210115,3.26,3.775,3,3.2,30600 ENPC,D,20210115,25.26,25.7299,25.26,25.37,38400 ENR,D,20210115,47.65,48.435,46.93,48.01,540400 ENR-A,D,20210115,97.5,99,97.275,99,10100 ENS,D,20210115,89.27,89.27,86.99,87.8,245400 ENV,D,20210115,83.87,85.49,83.8679,85.2,543700 ENVA,D,20210115,26.14,26.76,25.585,26.37,520500 ENZ,D,20210115,2.96,3.13,2.8,3.04,598500 EOD,D,20210115,4.97,4.99,4.935,4.98,214600 EOG,D,20210115,60.94,61.04,58.55,59.19,4933000 EOI,D,20210115,16.32,16.52,16.239,16.37,369700 EOS,D,20210115,21.26,21.3415,21.09,21.13,166900 EOT,D,20210115,20.6,20.6,20.48,20.525,14900 EP-C,D,20210115,48.5,48.77,48.25,48.71,1400 EPAC,D,20210115,22.67,22.72,22.04,22.56,208800 EPAM,D,20210115,340.54,350.66,340.54,348.01,319000 EPC,D,20210115,34.21,34.632,33.77,34.31,428000 EPD,D,20210115,22.99,23.1,22.5104,22.94,7265000 EPR,D,20210115,36.98,37.73,36.39,36.99,1067000 EPR-C,D,20210115,23.615,23.74,23.615,23.7,1500 EPR-E,D,20210115,34.46,34.46,33.96,34.1,6800 EPR-G,D,20210115,23.36,23.36,23.075,23.245,22100 EPRT,D,20210115,20.41,20.53,20,20.43,558100 EPW.U,D,20210115,10.43,10.43,10.25,10.35,324700 EQC,D,20210115,27.41,27.8,27.3,27.79,847100 EQC-D,D,20210115,30.3,30.62,30.01,30.01,39600 EQD,D,20210115,10.62,10.62,10.48,10.51,358400 EQD.U,D,20210115,11.17,11.21,10.91,10.91,24800 EQD.W,D,20210115,2.08,2.08,1.65,1.7545,212700 EQH,D,20210115,27.58,27.72,27.015,27.5,4264700 EQH-A,D,20210115,26.38,26.43,26.21,26.2803,22900 EQH-C,D,20210115,24.64,24.87,24.58,24.79,295400 EQNR,D,20210115,19.48,19.53,19.165,19.22,4490200 EQR,D,20210115,60.46,61.677,60.08,61.59,3297400 EQS,D,20210115,1.71,1.71,1.65,1.65,5800 EQT,D,20210115,18.11,18.66,17.81,18.5,7712800 ERF,D,20210115,3.71,3.75,3.62,3.65,1414600 ERJ,D,20210115,7.5,7.52,7.2,7.23,3893200 ES,D,20210115,89.16,90.14,87.885,88.57,2065000 ESE,D,20210115,106.5,107.61,105.645,106.33,72300 ESGC,D,20210115,2.17,2.2126,2.06,2.11,3314900 ESI,D,20210115,18.96,19.16,18.28,18.41,2855300 ESNT,D,20210115,47.71,48.55,47.6,48.1,490400 ESRT,D,20210115,9.3,9.455,9.17,9.42,1427800 ESS,D,20210115,236.5,242.3,235.19,240.52,522000 ESTC,D,20210115,162.27,170.61,159.534,163.01,1501200 ESTE,D,20210115,5.93,6.09,5.66,5.86,465500 ET,D,20210115,7.12,7.14,6.87,7.01,18690300 ETB,D,20210115,15.05,15.1,14.85,14.92,97400 ETG,D,20210115,18.1,18.12,17.95,18.09,84800 ETH,D,20210115,23.13,23.27,22.7718,22.91,277600 ETI.P,D,20210115,27.17,27.17,27.17,27.17,300 ETJ,D,20210115,10.43,10.51,10.37,10.44,160900 ETM,D,20210115,3.07,3.41,2.98,3.35,2139600 ETN,D,20210115,122.88,123.4,121,123.17,2590500 ETO,D,20210115,25.61,25.8,25.4,25.66,42400 ETP-C,D,20210115,21.75,21.95,21.68,21.84,33200 ETP-D,D,20210115,22.39,22.49,22.2146,22.33,43000 ETP-E,D,20210115,23.68,23.93,23.52,23.81,95900 ETR,D,20210115,93.75,95.67,93.06,95.25,1783800 ETRN,D,20210115,8.63,8.7774,8.43,8.49,5000300 ETV,D,20210115,15.23,15.35,15.16,15.3,164800 ETW,D,20210115,9.69,9.73,9.62,9.67,219900 ETX,D,20210115,22.43,22.73,22.32,22.59,14000 ETY,D,20210115,12.46,12.48,12.37,12.44,305700 EURN,D,20210115,8.7,8.72,8.51,8.65,1186400 EV,D,20210115,71.81,72.06,71.23,71.82,576800 EVA,D,20210115,46.51,46.51,45.6001,45.85,53800 EVC,D,20210115,3.11,3.22,3.07,3.19,210400 EVF,D,20210115,6.58,6.6,6.46,6.56,89000 EVG,D,20210115,13.12,13.19,13.08,13.11,16500 EVH,D,20210115,17.58,18.1,17.58,17.67,933500 EVN,D,20210115,13.46,13.51,13.38,13.44,40800 EVR,D,20210115,116.42,119.44,115.83,118.77,322900 EVRG,D,20210115,53.05,54.525,52.84,54.3,1732800 EVRI,D,20210115,13.34,13.61,13,13.49,1820500 EVT,D,20210115,24.25,24.34,23.94,24.03,168800 EVTC,D,20210115,39.06,39.38,38.17,38.38,838000 EW,D,20210115,87.27,88.15,86.84,87.87,3128900 EXD,D,20210115,10.06,10.072,9.98,10.05,18700 EXG,D,20210115,8.88,8.92,8.79,8.83,634900 EXK,D,20210115,4.48,4.52,4.18,4.21,4975900 EXP,D,20210115,110.53,113.42,109.195,112.63,338000 EXPR,D,20210115,1.26,1.27,1.15,1.26,8498300 EXR,D,20210115,110.57,112.34,109.86,112.18,1147800 EXTN,D,20210115,4.9,4.96,4.82,4.9,198800 F,D,20210115,10.04,10.05,9.82,9.83,99984900 F-B,D,20210115,26.16,26.3988,26.135,26.16,81100 F-C,D,20210115,25.97,25.97,25.7,25.72,191500 FAF,D,20210115,52.45,53.29,51.8804,53,832100 FAI.U,D,20210115,12,12.04,11.8,11.89,20600 FAI.W,D,20210115,3.2,3.27,2.72,3.2,154500 FAII,D,20210115,11.41,11.44,11.2,11.3,829900 FAM,D,20210115,10.6,10.67,10.56,10.56,28100 FBC,D,20210115,43.93,44.9108,43.67,44.71,598600 FBHS,D,20210115,88.59,89.29,86.62,88.32,717400 FBK,D,20210115,36.66,37.3,36.59,36.84,172100 FBM,D,20210115,19.22,19.24,19.205,19.21,268900 FBP,D,20210115,10.08,10.295,9.97,10.13,2391800 FC,D,20210115,24.19,25.63,24.19,24.92,67700 FCAU,D,20210115,15.58,15.61,15.185,15.23,4463900 FCF,D,20210115,12.57,12.81,12.44,12.65,671800 FCN,D,20210115,114.45,115.53,113.48,114.94,512500 FCPT,D,20210115,27.57,27.94,27.295,27.69,412000 FCRW,D,20210115,25.44,25.49,25.3186,25.3186,800 FCRZ,D,20210115,25.21,25.25,25.21,25.25,200 FCT,D,20210115,11.7,11.799,11.66,11.68,129300 FCX,D,20210115,31.35,31.43,30.07,30.35,19927600 FDEU,D,20210115,11.97,12.05,11.93,12.02,139000 FDP,D,20210115,24.52,24.98,24.39,24.55,256800 FDS,D,20210115,318.66,320.9421,315.89,318.2,173900 FDX,D,20210115,255.76,255.76,250.98,252.56,2805100 FE,D,20210115,31.12,31.74,30.755,31.67,4234200 FEDU,D,20210115,1.13,1.13,1.07,1.08,42200 FEI,D,20210115,6.45,6.49,6.35,6.41,364300 FENG,D,20210115,1.43,1.4377,1.34,1.42,607500 FEO,D,20210115,14.56,14.8699,14.56,14.85,22000 FET,D,20210115,15.06,15.25,14.32,14.65,60100 FF,D,20210115,13.9,14.05,13.5,13.87,140900 FFA,D,20210115,17.35,17.3926,17.17,17.23,34800 FFC,D,20210115,21.88,22.23,21.68,22.11,172200 FFG,D,20210115,57.51,57.51,56.35,56.95,87800 FGB,D,20210115,3.3,3.325,3.28,3.32,56300 FGN.U,D,20210115,11.5152,11.5152,11.25,11.32,7300 FGN.W,D,20210115,1.8,1.85,1.643,1.7499,667800 FGNA,D,20210115,10.69,10.75,10.4301,10.65,207500 FHI,D,20210115,30.51,31.04,30.16,30.74,401500 FHN,D,20210115,15.12,15.28,14.845,15.03,4505100 FHN-A,D,20210115,26.06,26.14,26.06,26.14,1200 FHN-B,D,20210115,27.4,27.5758,27.25,27.5277,4200 FHN-C,D,20210115,28.06,28.519,27.69,27.93,2800 FHN-D,D,20210115,26.1568,26.1568,25.5,26.1498,7500 FHN-E,D,20210115,28.13,28.24,28.0289,28.11,18100 FI,D,20210115,3.32,3.34,3.1,3.17,722100 FICO,D,20210115,480,485.2,467.82,483.3,241100 FIF,D,20210115,11.52,11.52,11.35,11.39,174400 FINS,D,20210115,17.02,17.18,16.96,17.09,28900 FINV,D,20210115,3.6,3.68,3.42,3.51,904900 FIS,D,20210115,128.56,130.42,126,129.73,6515200 FIV,D,20210115,9.18,9.21,9.1602,9.2,169700 FIX,D,20210115,54.65,55.24,54,54.87,302000 FL,D,20210115,48.47,48.48,46.49,47.85,1735700 FLC,D,20210115,22.46,23.03,22.4527,22.83,18500 FLNG,D,20210115,10.2,10.53,9.94,10.16,38900 FLO,D,20210115,22.1,22.39,22.01,22.35,1329700 FLOW,D,20210115,55.58,56.75,54.51,55.03,162900 FLR,D,20210115,20.25,20.64,19.36,20.19,1500200 FLS,D,20210115,38.22,38.2476,37,37.23,1021900 FLT,D,20210115,266.34,266.71,262.1639,265.23,517300 FLY,D,20210115,10.13,10.155,9.88,9.91,284500 FMA.U,D,20210115,12,12,11.6,11.71,100600 FMA.W,D,20210115,2.6,2.65,2.15,2.32,114600 FMAC,D,20210115,11.11,11.15,10.82,10.91,148000 FMC,D,20210115,120.91,120.91,117.96,120.05,657400 FMN,D,20210115,14.43,14.52,14.42,14.42,12100 FMO,D,20210115,7.25,7.25,7,7.17,65500 FMS,D,20210115,41.34,41.77,41.3,41.61,557300 FMX,D,20210115,76.86,76.86,75.33,75.75,661900 FMY,D,20210115,13.59,13.59,13.47,13.505,7900 FN,D,20210115,84.24,84.685,82.47,82.57,238900 FNB,D,20210115,11.1,11.22,10.89,10.97,3234800 FNB-E,D,20210115,28.3,28.41,28.09,28.35,4800 FND,D,20210115,104.29,106.12,101.425,102.56,768000 FNF,D,20210115,39.05,39.4699,38.83,39.33,846700 FNV,D,20210115,123.2,123.85,121.06,121.2,491700 FOE,D,20210115,15.95,16.25,15.5,15.56,373500 FOF,D,20210115,12.5,12.71,12.46,12.66,93100 FOR,D,20210115,21.72,22.28,21.65,21.9,78600 FOUR,D,20210115,74.12,74.425,69.61,70.07,679800 FPA.U,D,20210115,10.71,10.71,10.54,10.71,1212700 FPF,D,20210115,22.97,23,22.8707,22.9,107300 FPH,D,20210115,6.22,6.38,6.1514,6.3,65300 FPI,D,20210115,9.97,10.31,9.81,10.28,335300 FPI-B,D,20210115,25.74,25.96,25.5997,25.945,12100 FPL,D,20210115,4.82,4.85,4.78,4.82,120200 FR,D,20210115,41.08,41.21,40.72,41,900900 FRA,D,20210115,12.7,12.71,12.64,12.7,274500 FRC,D,20210115,155.52,156.47,151.65,153.71,1084900 FRC-G,D,20210115,25.36,25.44,25.31,25.31,7100 FRC-H,D,20210115,25.98,26.15,25.96,26.03,13100 FRC-I,D,20210115,27.05,27.05,26.75,26.93,8500 FRC-J,D,20210115,25.43,25.76,25.43,25.55,42000 FRC-K,D,20210115,25.07,25.12,24.94,25.01,65200 FRO,D,20210115,6.39,6.41,6.2235,6.29,2108300 FRT,D,20210115,86.53,87.58,84.752,87.27,739900 FRT-C,D,20210115,25.52,25.75,25.489,25.73,13500 FRX,D,20210115,11.2424,11.5809,10.27,10.47,385600 FRX.U,D,20210115,11.2,11.56,11.12,11.28,704500 FSD,D,20210115,14.95,14.98,14.83,14.87,66600 FSK,D,20210115,17.3,17.37,17.18,17.3,372000 FSKR,D,20210115,16.88,17.0199,16.705,16.85,546100 FSLF,D,20210115,14.13,14.32,14.1101,14.12,40500 FSLY,D,20210115,91.5,94.95,87.7701,88.21,3399100 FSM,D,20210115,7.99,8.11,7.52,7.55,5163700 FSR,D,20210115,15.61,15.67,14.87,15.07,6135500 FSR.W,D,20210115,5.21,5.3501,5.05,5.09,162900 FSS,D,20210115,34.07,34.96,33.76,34.93,336800 FST,D,20210115,11.3,11.3,10.83,11,1708700 FST.U,D,20210115,12.15,12.5,11.8,12.18,65600 FST.W,D,20210115,2.5,2.5,2.12,2.4099,630900 FT,D,20210115,7.44,7.44,7.33,7.38,74500 FTA-A,D,20210115,23.18,23.24,22.75,23.23,33300 FTA-B,D,20210115,21.9101,22.275,21.82,22.05,54100 FTAI,D,20210115,23.49,23.73,23.14,23.6,291500 FTCH,D,20210115,60,60.31,56.36,57.99,2931800 FTHY,D,20210115,19.64,19.85,19.54,19.58,90400 FTI,D,20210115,11.93,12.13,11.65,11.85,10325400 FTK,D,20210115,1.88,1.9,1.81,1.86,409400 FTS,D,20210115,40.91,41.18,40.57,40.97,400500 FTV,D,20210115,70.15,70.545,69.33,70.22,1283000 FTV-A,D,20210115,996.88,996.88,996.88,996.88,100 FUBO,D,20210115,35.1,36.2,31.7,32.13,23996400 FUL,D,20210115,53.24,53.68,52.56,53.02,432600 FUN,D,20210115,41.8,41.96,40.45,41.5,279600 FUS.U,D,20210115,13.7,13.7,13.01,13.1,8900 FUS.W,D,20210115,3.13,3.25,2.87,3.05,604900 FUSE,D,20210115,12.03,12.1377,11.515,11.72,2352100 FVRR,D,20210115,284,285.56,262.51,267.13,1441600 FVT.U,D,20210115,10.85,10.9,10.67,10.75,235700 G,D,20210115,40.74,41.21,40.7,40.98,476900 GAB,D,20210115,6.33,6.33,6.25,6.32,568500 GAB-G,D,20210115,25.61,25.725,25.61,25.6485,4500 GAB-H,D,20210115,25.57,25.82,25.56,25.65,19100 GAB-J,D,20210115,26.06,26.1482,25.9001,25.96,6200 GAB-K,D,20210115,26.16,26.17,25.64,25.64,237800 GAM,D,20210115,37.65,37.72,37.46,37.6,23100 GAM-B,D,20210115,26.84,26.84,26.7216,26.8,2400 GATO,D,20210115,14.28,14.7,12.32,12.53,614300 GATX,D,20210115,87.68,89.92,86.135,89.57,213800 GB,D,20210115,12.31,12.49,12.1201,12.22,16000 GB.W,D,20210115,1.36,1.3999,1.36,1.39,5200 GBAB,D,20210115,25.18,25.37,25,25.12,38100 GBL,D,20210115,17,17.41,17,17.07,11600 GBX,D,20210115,35.97,36.03,35.19,35.71,278100 GCI,D,20210115,3.88,4.15,3.82,3.97,1776000 GCO,D,20210115,38.05,39.585,36.35,38.27,161600 GCP,D,20210115,24.88,25.4,24.57,25.05,147600 GCV,D,20210115,6.36,6.4,6.25,6.31,25000 GD,D,20210115,153.57,154.21,151.88,153.17,1822100 GDDY,D,20210115,81.86,82.37,80.43,80.91,720500 GDL,D,20210115,8.7,8.72,8.7,8.71,7500 GDL-C,D,20210115,50.97,50.97,50.97,50.97,200 GDO,D,20210115,17.95,18.03,17.82,17.82,15300 GDOT,D,20210115,54.22,54.86,53.53,54.02,662800 GDV,D,20210115,22.18,22.26,21.8963,21.99,175600 GDV-G,D,20210115,25.63,25.73,25.63,25.65,900 GDV-H,D,20210115,27.42,27.53,27.42,27.5,40200 GE,D,20210115,11.6,11.6,11.25,11.33,73609500 GEF,D,20210115,50.52,51.3,49.905,50.47,212600 GEF.B,D,20210115,51.4,52.65,51.03,51.61,7800 GEL,D,20210115,6.7,6.7206,6.42,6.52,653400 GEN,D,20210115,0.745,0.7484,0.675,0.7255,4575700 GEO,D,20210115,8.9,9.24,8.84,9.24,3449900 GER,D,20210115,8.98,8.98,8.78,8.83,115600 GES,D,20210115,24.92,25.26,24.47,24.87,768400 GF,D,20210115,19.54,20.065,19.2,19.65,13600 GFF,D,20210115,23.09,23.5,22.61,23.36,279500 GFI,D,20210115,9.15,9.23,8.8523,8.89,6501200 GFL,D,20210115,29.68,30.015,29.305,30,645600 GFLU,D,20210115,70.88,71.94,70.73,71.94,5500 GFX.U,D,20210115,10.75,10.88,10.45,10.85,380900 GGB,D,20210115,5.11,5.12,4.84,4.87,9652600 GGG,D,20210115,74.29,74.68,72.9,73.54,667300 GGM,D,20210115,20.02,20.02,19.9,19.95,31800 GGT,D,20210115,8.25,8.25,8.085,8.18,75800 GGT-E,D,20210115,26.1,26.1,26.1,26.1,100 GGT-G,D,20210115,26.4798,26.4798,26.4798,26.4798,400 GGZ,D,20210115,13.1,13.2,13.03,13.09,29400 GGZ-A,D,20210115,25.94,26.04,25.9,26.01,5000 GHC,D,20210115,557.2,561.02,555.45,556.75,13800 GHG,D,20210115,13.04,13.2299,12.84,13.21,9500 GHL,D,20210115,13.72,14,12.99,13.03,67600 GHLD,D,20210115,17.08,17.8,16.4201,17.61,29800 GHM,D,20210115,15.38,15.8765,15.15,15.16,17600 GHY,D,20210115,14.53,14.57,14.4,14.41,84100 GIB,D,20210115,77.76,78.52,77.1855,78.01,112600 GIK,D,20210115,16.74,17.2521,15.36,16.17,3418900 GIK.U,D,20210115,20.58,20.58,18.54,18.76,2500 GIK.W,D,20210115,4.5,4.75,4.15,4.36,517400 GIL,D,20210115,27.66,27.71,26.939,27.09,244200 GIM,D,20210115,5.57,5.59,5.55,5.55,623600 GIS,D,20210115,55.72,56.67,55.15,56.24,8579300 GIX,D,20210115,11.15,11.2799,10.73,10.78,821000 GIX.P,D,20210115,0.48,0.498,0.48,0.4802,13800 GIX.U,D,20210115,14,14,13.02,13.02,2600 GIX.W,D,20210115,1.72,1.73,1.59,1.65,295700 GJH,D,20210115,10.43,10.43,10.38,10.38,1400 GJO,D,20210115,23.89,23.89,23.8,23.8,500 GJP,D,20210115,25,25,25,25,100 GJR,D,20210115,22.9833,22.9833,22.9833,22.9833,100 GJS,D,20210115,20.99,20.99,20.85,20.85,300 GKOS,D,20210115,86.25,87.44,85.375,86.34,297500 GL,D,20210115,95.57,96.4,95.0924,96.08,365600 GL-C,D,20210115,25.63,26.08,25.62,25.62,25700 GLE.U,D,20210115,11.65,11.65,11.65,11.65,16100 GLE.W,D,20210115,1.08,1.08,0.99,0.99,116200 GLEO,D,20210115,10.42,10.55,10.42,10.45,54500 GLO-A,D,20210115,19.2,19.35,18.95,19.01,24100 GLO-B,D,20210115,17.55,18,17.45,17.6442,15900 GLO-C,D,20210115,17.75,18.18,17.693,17.75,33800 GLO-G,D,20210115,24.5,24.6,24.5,24.525,6700 GLOB,D,20210115,209.25,212.67,207.31,208.82,123000 GLOG,D,20210115,6.07,6.5,5.81,5.87,1858100 GLOP,D,20210115,3.9,4.18,3.8,3.88,854600 GLP,D,20210115,17.67,17.72,17.12,17.41,54400 GLP-A,D,20210115,25.41,25.72,25.41,25.72,10700 GLT,D,20210115,18.05,18.605,17.98,18.38,155800 GLW,D,20210115,37.76,38.0316,37.2,37.8,4854300 GM,D,20210115,51.3,51.4,49.255,49.97,25293700 GME,D,20210115,38.49,40.75,34.01,35.5,46866300 GMED,D,20210115,65.11,65.44,63.575,63.64,512400 GMR-A,D,20210115,25.695,25.745,25.67,25.7294,3400 GMRE,D,20210115,12.85,13.22,12.76,13.16,383100 GMS,D,20210115,33.19,33.23,32.18,32.55,227100 GMTA,D,20210115,25.8,26.292,25.4801,25.65,14000 GNE,D,20210115,7.84,8.23,7.84,8.21,266300 GNE-A,D,20210115,9,9.045,8.97,9.012,7800 GNK,D,20210115,8.24,8.33,8.1162,8.21,1326500 GNL,D,20210115,16.95,17.05,16.87,16.96,490600 GNL-A,D,20210115,25.95,25.95,25.74,25.77,4500 GNL-B,D,20210115,25.2,25.2,25.07,25.07,6700 GNP.U,D,20210115,11.5,11.5,11,11,83500 GNP.W,D,20210115,2.2,2.2,1.91,1.92,39200 GNRC,D,20210115,252.65,255.3,247.5881,252.81,583100 GNT,D,20210115,5.04,5.05,5,5.02,88400 GNT-A,D,20210115,26.0639,26.0639,25.9,25.9,1300 GNW,D,20210115,3.18,3.2,3.055,3.11,5393600 GOA.U,D,20210115,10.86,10.98,10.83,10.83,18100 GOA.W,D,20210115,1.62,1.8,1.62,1.71,130100 GOAC,D,20210115,10.36,10.45,10.26,10.32,531000 GOF,D,20210115,19.81,19.9299,19.67,19.71,202600 GOL,D,20210115,8.96,9.005,8.76,8.83,1195100 GOLD,D,20210115,23.58,23.725,23.11,23.14,16309900 GOLF,D,20210115,40.61,40.83,39.93,40.44,340000 GOOS,D,20210115,33.65,33.95,33.2,33.8,3112500 GPC,D,20210115,104.84,104.85,101.69,102.15,979600 GPI,D,20210115,151,153.15,147.36,151.94,221800 GPJA,D,20210115,27.34,27.55,27.34,27.52,8800 GPK,D,20210115,17.37,17.63,17.26,17.53,2270200 GPM,D,20210115,6.65,6.69,6.6,6.63,216500 GPMT,D,20210115,9.8,9.88,9.67,9.72,366600 GPN,D,20210115,192.96,193.73,189.18,191.38,1993100 GPRK,D,20210115,12.7,13.63,12.07,12.91,307000 GPS,D,20210115,22.15,22.32,21.66,22.06,8117200 GPX,D,20210115,12.14,12.76,11.97,12.4,41400 GRA,D,20210115,58.5,64.93,58.5,63.25,1341400 GRC,D,20210115,33.68,33.8,32.79,33.46,40500 GRP.U,D,20210115,58.89,59.17,58.73,59.09,6100 GRUB,D,20210115,71.55,72.77,70.8,71.06,1649100 GRX,D,20210115,12.16,12.23,12.11,12.17,16800 GS,D,20210115,301.19,304.86,296.88,301.01,3863700 GS-A,D,20210115,24.1,24.12,23.89,23.97,35900 GS-C,D,20210115,24.94,24.953,24.84,24.91,6600 GS-D,D,20210115,24.76,24.95,24.6,24.94,133400 GS-J,D,20210115,27,27.28,26.98,27.25,66100 GS-K,D,20210115,29.06,29.15,28.9293,29.005,39900 GS-N,D,20210115,26.19,26.24,26.03,26.08,32500 GSA.U,D,20210115,13.16,13.16,12.32,12.375,29400 GSA.W,D,20210115,3.35,3.3501,2.99,3.155,523200 GSAH,D,20210115,11.97,12.01,11.3,11.54,2916800 GSBD,D,20210115,18.5,18.58,18.26,18.31,324900 GSK,D,20210115,38.41,38.66,38.21,38.47,3100800 GSL,D,20210115,17.4,17.69,15.63,16.54,517600 GSL-B,D,20210115,25.2,25.2,25.1,25.19,2400 GSLD,D,20210115,25.28,25.3632,25.2752,25.32,22100 GSX,D,20210115,60.52,61.93,56.85,59.6,10855600 GTES,D,20210115,14.16,14.57,13.71,14.5,393200 GTN,D,20210115,16.91,17.25,16.65,17.06,1075500 GTN.A,D,20210115,16.5,16.5,16.5,16.5,100 GTS,D,20210115,22.59,23.82,22.47,23.77,93200 GTT,D,20210115,3.35,3.515,3.35,3.41,577200 GTY,D,20210115,26.27,26.46,26.06,26.36,137500 GUT,D,20210115,8.03,8.05,8,8.02,100600 GUT-A,D,20210115,27.47,28.7779,27.25,27.25,1400 GUT-C,D,20210115,26.11,26.11,26.09,26.09,1800 GVA,D,20210115,33.26,33.68,32.045,33.26,571100 GWB,D,20210115,23.53,24.21,23.39,23.99,372700 GWRE,D,20210115,125.62,127.06,124.22,125,280000 GWW,D,20210115,382,390.26,378.37,388.66,852500 GYC,D,20210115,24.8522,25.39,24.8522,25.3156,2400 H,D,20210115,72.36,72.41,70.77,70.94,460900 HAE,D,20210115,129.06,129.92,125.66,125.7,220600 HAL,D,20210115,21.29,21.45,20.44,20.74,12252300 HASI,D,20210115,66.12,66.2099,64.63,64.86,780700 HBB,D,20210115,17.94,18.29,17.53,18.19,12900 HBI,D,20210115,15.64,15.81,15.43,15.72,3285500 HBM,D,20210115,6.9,6.9,6.54,6.6,1143000 HCA,D,20210115,167.28,169.475,166.36,168.77,1111800 HCC,D,20210115,22.54,23.26,22.15,23.02,803800 HCHC,D,20210115,3.42,3.49,3.29,3.48,273200 HCI,D,20210115,54.05,54.67,53.3801,54.1,35100 HCXY,D,20210115,27.14,27.14,27.14,27.14,100 HCXZ,D,20210115,25.67,25.67,25.3719,25.51,900 HD,D,20210115,268.63,276.39,268,275.59,5131700 HDB,D,20210115,75.56,75.84,74.47,74.88,1722200 HE,D,20210115,33.49,34.13,33.46,34.13,501100 HEI,D,20210115,137.84,137.84,134.91,135.06,483500 HEI.A,D,20210115,121.19,121.19,118.035,118.95,189300 HEP,D,20210115,15.05,15.2165,14.6001,15.11,423000 HEQ,D,20210115,11.47,11.51,11.43,11.48,49400 HES,D,20210115,62.51,62.555,60.25,61.04,1973100 HESM,D,20210115,22.17,22.6691,21.7174,22.38,87000 HEXO,D,20210115,7.75,7.82,6.78,7.21,14845200 HFC,D,20210115,29,29.17,27.87,28.21,3785900 HFR-A,D,20210115,25.9,25.96,25.685,25.71,22500 HFRO,D,20210115,10.21,10.32,10.2,10.21,248200 HGH,D,20210115,27.44,27.44,27.31,27.4,18600 HGLB,D,20210115,6.71,6.75,6.65,6.71,99500 HGV,D,20210115,31.64,32.79,31.64,32.64,817300 HHC,D,20210115,84.06,84.71,82.165,84.11,287200 HI,D,20210115,43.58,44.29,43.06,43.48,482900 HIE,D,20210115,8.26,8.41,8.1945,8.33,94300 HIG,D,20210115,51.79,52.09,51.15,51.67,1804600 HIG-G,D,20210115,28.23,28.39,27.88,27.88,19200 HIG.U,D,20210115,10.85,10.95,10.75,10.75,112500 HIG.W,D,20210115,1.57,1.72,1.55,1.57,67800 HIGA,D,20210115,10.35,10.41,10.25,10.32,120900 HII,D,20210115,171.25,172.58,168.12,171.47,297000 HIL,D,20210115,2.33,2.37,2.22,2.35,290100 HIO,D,20210115,4.93,4.94,4.91,4.91,470400 HIW,D,20210115,39.9,40.95,39.55,40.82,771200 HIX,D,20210115,6.81,6.83,6.79,6.79,123200 HKIB,D,20210115,6.53,6.6,6.52,6.6,8500 HL,D,20210115,5.73,5.74,5.28,5.31,15051900 HL-B,D,20210115,60,60,60,60,100 HLF,D,20210115,50.34,50.53,49.7,50.19,651400 HLI,D,20210115,70.78,71.17,69.8,70.09,334400 HLT,D,20210115,111.43,111.64,108.07,108.41,2169400 HLX,D,20210115,4.9,4.92,4.62,4.67,2396400 HMC,D,20210115,27.41,27.485,27.14,27.4,868200 HMI,D,20210115,14.15,14.1905,13.25,13.7,384200 HML-A,D,20210115,25.02,25.12,25,25,101600 HMLP,D,20210115,16.3,16.39,16,16.23,77900 HMN,D,20210115,42.15,42.92,41.97,42.64,387000 HMY,D,20210115,4.38,4.46,4.25,4.26,5700200 HNGR,D,20210115,22.96,23.18,22.68,22.98,102400 HNI,D,20210115,33.8,34.04,33.32,33.59,273200 HNP,D,20210115,15.02,15.09,14.966,15.09,17200 HOG,D,20210115,40.32,40.92,39.35,40.62,1358700 HOME,D,20210115,22.88,23.55,22.52,22.73,2641300 HON,D,20210115,207.53,207.8617,205.2,205.97,3887500 HOV,D,20210115,34.15,35.46,33.53,34.37,67800 HP,D,20210115,26.94,26.99,25.47,25.73,1398000 HPE,D,20210115,12.65,12.88,12.36,12.54,12836900 HPF,D,20210115,18.46,18.51,18.38,18.39,66000 HPI,D,20210115,18.61,18.73,18.5,18.58,116100 HPP,D,20210115,25.23,25.72,25.1,25.29,3153500 HPQ,D,20210115,25.46,25.57,24.99,25.17,8364600 HPR,D,20210115,10.81,10.81,10.12,10.61,224700 HPS,D,20210115,16.61,16.73,16.5709,16.65,104000 HPX,D,20210115,10.47,10.515,10.36,10.41,65800 HPX.U,D,20210115,11.34,11.35,11.15,11.15,2000 HPX.W,D,20210115,1.885,1.885,1.33,1.56,64800 HQH,D,20210115,23.87,24.07,23.63,23.7,151400 HQL,D,20210115,20.4,20.4938,20.08,20.31,74400 HR,D,20210115,29.74,30.26,29.65,30.23,648600 HRB,D,20210115,16.07,16.5,15.9,16.5,2629900 HRC,D,20210115,100.52,101.06,98.8,99.9,277500 HRI,D,20210115,68.89,69.2098,66.36,67.81,134700 HRL,D,20210115,43.98,44.99,43.8884,44.87,6809000 HRTG,D,20210115,10.25,10.52,10.25,10.36,126000 HSBC,D,20210115,27.5,27.585,27.125,27.35,1908000 HSC,D,20210115,18.51,18.845,17.85,18.61,399000 HSY,D,20210115,147.09,149.4859,146.88,148.46,1193600 HT,D,20210115,8.29,8.3,7.8,8,428400 HT-C,D,20210115,19.4,19.74,19.3087,19.37,3600 HT-D,D,20210115,18.7306,18.93,18.56,18.7201,12900 HT-E,D,20210115,18.86,19.08,18.84,18.84,9300 HTA,D,20210115,28.21,28.795,28.14,28.59,1531800 HTD,D,20210115,21.21,21.21,20.93,21.04,64800 HTFA,D,20210115,25.6,25.6,25.6,25.6,100 HTGC,D,20210115,14.81,14.9913,14.81,14.91,428900 HTH,D,20210115,28.28,28.81,28.04,28.43,350500 HTP.U,D,20210115,11.19,11.19,10.82,10.9,116700 HTY,D,20210115,5.69,5.7601,5.64,5.75,215300 HUBB,D,20210115,163.07,163.45,160.49,162.57,182300 HUBS,D,20210115,390.79,395.23,381.27,384.58,250700 HUM,D,20210115,402.95,407.55,399.48,406.81,1519400 HUN,D,20210115,27.99,28.2,27.33,27.65,1215200 HUYA,D,20210115,22.63,22.99,21.56,21.96,3765300 HVT,D,20210115,33.17,33.76,32.1426,33.14,196200 HVT.A,D,20210115,32.88,33.0375,32.85,33.0215,5100 HWM,D,20210115,28.26,28.26,27.6222,27.95,2118000 HXL,D,20210115,49.14,49.32,47.7,48.17,541800 HY,D,20210115,76.46,79.3,75.09,78.19,74400 HYB,D,20210115,8.8,8.83,8.7856,8.82,68400 HYI,D,20210115,15.18,15.44,15.17,15.35,30300 HYLN,D,20210115,18,18.02,16.42,16.43,7494400 HYT,D,20210115,11.14,11.17,11.09,11.16,847300 HZA.U,D,20210115,11.37,11.37,11.03,11.03,7700 HZA.W,D,20210115,2.1,2.2,1.75,1.92,141800 HZAC,D,20210115,10.75,10.75,10.45,10.49,285900 HZN,D,20210115,9.04,9.08,8.83,9.03,51600 HZO,D,20210115,42.83,43.25,40.3462,42.52,457000 HZO.U,D,20210115,11.34,11.47,11.13,11.15,31500 HZO.W,D,20210115,2.29,2.3,2.01,2.059,116600 HZON,D,20210115,10.65,10.78,10.467,10.56,308900 IAA,D,20210115,60.57,61.29,59.09,59.74,1720800 IAC.U,D,20210115,12.65,12.96,12.42,12.52,17900 IAC.W,D,20210115,3.73,3.73,3.5,3.63,33800 IACA,D,20210115,11.98,12.1,11.6401,11.95,156800 IAE,D,20210115,9.25,9.29,9.21,9.23,41900 IAG,D,20210115,3.37,3.4,3.27,3.28,6395600 IBA,D,20210115,42.07,42.19,41.69,41.83,4500 IBM,D,20210115,128.28,129.24,127.67,128.39,4905500 IBN,D,20210115,14.92,14.995,14.81,14.97,5938000 IBP,D,20210115,110.05,112.205,108.24,111.25,124900 ICD,D,20210115,4.17,4.17,3.76,4.02,243500 ICE,D,20210115,115.01,115.62,114.6,115.19,2586600 ICL,D,20210115,5.41,5.41,5.3,5.34,191000 IDA,D,20210115,88.91,90.73,88.085,90.35,308000 IDE,D,20210115,10.94,11.0477,10.84,10.87,81100 IDT,D,20210115,13.61,14.1,13.47,13.84,202700 IEX,D,20210115,197.97,198.02,192.99,194.04,488800 IFF,D,20210115,119.67,119.67,116.17,117.72,4942000 IFFT,D,20210115,43.23,43.67,42.95,42.98,31000 IFN,D,20210115,20.59,20.6299,20.5,20.5,81400 IFS,D,20210115,34.65,35.13,34.5,34.63,102700 IGA,D,20210115,8.84,8.87,8.77,8.83,84500 IGD,D,20210115,5.41,5.43,5.39,5.41,171300 IGI,D,20210115,21.99,22.29,21.87,21.92,20900 IGR,D,20210115,6.94,6.96,6.88,6.95,502400 IGT,D,20210115,17.81,18.28,17.55,17.95,1731000 IH,D,20210115,18.62,18.995,18.01,18.38,85100 IHC,D,20210115,41.66,42.42,41.3,42.39,6600 IHD,D,20210115,7.98,8.01,7.87,7.89,100300 IHG,D,20210115,66.33,66.39,65.42,65.64,87500 IHIT,D,20210115,8.78,8.78,8.65,8.69,54100 IHTA,D,20210115,8.99,9.0722,8.82,8.85,21300 IIA.U,D,20210115,10.68,10.9,10.68,10.87,6600 IIA.W,D,20210115,1.73,1.86,1.7,1.7898,68200 IIAC,D,20210115,10.35,10.4632,10.25,10.31,4700 IID,D,20210115,5.29,5.3613,5.22,5.24,882900 IIF,D,20210115,22.27,22.33,22.2,22.22,86500 IIM,D,20210115,15.57,15.64,15.55,15.58,114700 IIP-A,D,20210115,33.65,33.65,33.45,33.45,800 IIPR,D,20210115,190,190.89,181.6,189.3,515300 IMAX,D,20210115,18.65,18.83,18.21,18.34,429600 IMP.U,D,20210115,11.59,11.7,11.575,11.58,58400 IMP.W,D,20210115,1.99,1.99,1.9,1.97,170400 IMPX,D,20210115,10.78,10.87,10.62,10.67,210400 INFO,D,20210115,83.34,85.75,83.26,85.51,4327200 INFY,D,20210115,18.19,18.38,18.11,18.17,7442900 ING,D,20210115,9.56,9.6,9.39,9.46,4844400 INGR,D,20210115,78.5,78.83,77.28,77.97,563200 INN,D,20210115,8.69,8.92,8.61,8.85,1495900 INN-D,D,20210115,23.25,23.8899,23.25,23.565,1800 INN-E,D,20210115,22.65,22.795,22.47,22.55,22100 INS-A,D,20210115,25.63,25.63,25.63,25.63,100 INSI,D,20210115,20.93,20.93,20.68,20.71,10400 INSP,D,20210115,211.29,216.485,208.52,209.77,272100 INSW,D,20210115,18.5,18.875,17.94,18.07,91700 INT,D,20210115,32.42,32.42,31.395,31.89,338100 INVH,D,20210115,28.91,29.69,28.62,29.59,2898700 IO,D,20210115,3.18,3.25,3.04,3.2,176900 IP,D,20210115,49.61,50.52,48.88,50.25,3529800 IPG,D,20210115,24.84,25,24.38,24.94,3249000 IPI,D,20210115,25.01,26.54,24.43,25.64,221100 IPO.D,D,20210115,17.25,17.32,16.51,16.68,171200 IPO.E,D,20210115,21.03,23.045,20.68,21.77,351400 IPO.F,D,20210115,16.49,16.58,15.39,15.62,229900 IPO.V,D,20210115,5.13,5.13,4.67,4.99,160600 IPO.Y,D,20210115,6.8,8.46,6.7,7.7,1643300 IPO.Z,D,20210115,4.82,4.82,4.32,4.4,455000 IPOD,D,20210115,16.05,16.15,15.31,15.55,1608000 IPOE,D,20210115,19.32,21.05,19.11,20.16,13024800 IPOF,D,20210115,15.01,15.44,14.3,14.6,4249100 IPV,D,20210115,16.49,17.03,15.9,16.17,1011000 IPV.U,D,20210115,19.3,19.3,18.88,18.88,1400 IPV.W,D,20210115,4.88,4.9001,4.52,4.6,161100 IQI,D,20210115,12.86,12.9487,12.86,12.89,83700 IQV,D,20210115,187.92,188.75,185.61,187.79,1028100 IR,D,20210115,47.17,47.3,45.54,45.91,4577900 IRL,D,20210115,11.2,11.29,10.8517,10.96,23500 IRM,D,20210115,30.1,30.43,29.79,30.02,3018900 IRR,D,20210115,2.89,2.92,2.84,2.84,174000 IRS,D,20210115,4.86,4.8736,4.45,4.45,146200 IRT,D,20210115,13.41,13.6,13.31,13.57,437800 ISD,D,20210115,15.06,15.06,14.9402,14.98,126000 IT,D,20210115,161.26,162.55,159.81,160.41,362200 ITCB,D,20210115,5.25,5.3,5.2,5.2,17900 ITGR,D,20210115,80,80.56,79.21,79.7,189800 ITT,D,20210115,80.58,81.29,79.04,80.95,368300 ITUB,D,20210115,6.07,6.1,5.93,5.96,31882400 ITW,D,20210115,203.81,204.16,200.3,203.19,1537200 IVA.U,D,20210115,11.88,11.91,11.245,11.39,696200 IVC,D,20210115,10.22,10.43,9.68,9.72,128500 IVH,D,20210115,13.08,13.08,13,13.02,36200 IVR,D,20210115,3.33,3.4,3.29,3.3,4733800 IVR-A,D,20210115,24.8,24.97,24.53,24.91,11300 IVR-B,D,20210115,24.4,24.4,23.87,23.9,3700 IVR-C,D,20210115,23.99,24.0399,23.9105,23.97,7300 IVZ,D,20210115,19.93,20.145,19.5,20,15445800 IX,D,20210115,87.45,87.45,86.03,86.46,20200 J,D,20210115,111.18,111.34,109.1,110.19,687400 JAX,D,20210115,7.61,7.69,7.5,7.5,56300 JBGS,D,20210115,31.35,32,31.16,31.93,347900 JBK,D,20210115,29.735,29.735,29.735,29.735,100 JBL,D,20210115,45.21,45.31,44.22,44.6,690800 JBT,D,20210115,127.26,128.13,124.08,126.24,106900 JCE,D,20210115,14.01,14.14,13.97,14.08,45200 JCI,D,20210115,52.09,52.15,51.06,51.81,3855500 JCO,D,20210115,8.17,8.17,8.1,8.11,63700 JDD,D,20210115,8.72,8.84,8.71,8.82,40500 JE,D,20210115,5.41,5.45,5.17,5.31,1136200 JEF,D,20210115,26.07,26.34,25.57,26.16,1251300 JELD,D,20210115,26.74,27.72,26.23,27.54,373000 JEMD,D,20210115,7.75,7.75,7.62,7.73,17800 JEQ,D,20210115,9.644,9.7562,9.41,9.52,2900 JFR,D,20210115,9.23,9.25,9.15,9.21,152700 JGH,D,20210115,15.44,15.52,15.35,15.35,37400 JHAA,D,20210115,9.77,9.91,9.74,9.91,3200 JHB,D,20210115,9.23,9.26,9.2212,9.25,194200 JHG,D,20210115,34.36,34.47,33.38,34.32,802400 JHI,D,20210115,17.67,17.67,17.35,17.49,6600 JHS,D,20210115,15.58,15.58,15.39,15.39,15800 JHX,D,20210115,28.54,28.62,28.2081,28.37,30200 JIH,D,20210115,12.03,12.07,11.94,12.04,1762200 JIH.U,D,20210115,13.06,13.25,13.03,13.13,135600 JIH.W,D,20210115,2.41,2.52,2.15,2.37,351400 JILL,D,20210115,3.78,3.9499,3.73,3.75,121900 JKS,D,20210115,62,62.16,57.67,57.99,3392400 JLL,D,20210115,148.3,149.82,146.11,148.3,240600 JLS,D,20210115,19.84,19.9499,19.79,19.8,4300 JMIA,D,20210115,46.83,48,42.02,43.47,9629300 JMM,D,20210115,7.05,7.1,7.05,7.06,2800 JMP,D,20210115,4.1,4.17,4.02,4.0255,14500 JNJ,D,20210115,160.3,161.4058,159.1058,160.3,7630800 JNPR,D,20210115,24.17,24.525,24.01,24.44,4226300 JOE,D,20210115,44.5,45.025,43.1,44.8,297600 JOF,D,20210115,9.32,9.33,9.05,9.18,48100 JP,D,20210115,1.93,1.93,1.84,1.85,25700 JPC,D,20210115,9.12,9.18,9.1,9.1,234900 JPI,D,20210115,23.66,23.79,23.6314,23.68,48200 JPM,D,20210115,137.43,141.65,137.01,138.64,27881000 JPM-C,D,20210115,27.65,28.02,27.61,27.95,147300 JPM-D,D,20210115,27.42,27.73,27.37,27.6,158700 JPM-G,D,20210115,25.61,25.67,25.55,25.6,112300 JPM-H,D,20210115,25.55,25.7393,25.55,25.62,56400 JPM-J,D,20210115,26.56,26.69,26.44,26.53,60700 JPS,D,20210115,9.21,9.23,9.13,9.13,540900 JPT,D,20210115,24.35,24.45,24.21,24.33,4500 JQC,D,20210115,6.38,6.38,6.34,6.36,534400 JRI,D,20210115,13.46,13.5002,13.41,13.43,68600 JRO,D,20210115,9.16,9.17,9.08,9.12,145400 JRS,D,20210115,8.33,8.37,8.295,8.35,86800 JSD,D,20210115,13.6,13.6349,13.49,13.57,16900 JT,D,20210115,2.91,2.96,2.7693,2.84,177300 JTA,D,20210115,9.77,9.81,9.64,9.77,44700 JTD,D,20210115,14.32,14.32,14.195,14.26,45900 JW.A,D,20210115,47.49,48.1,47.22,47.78,173500 JW.B,D,20210115,47.24,47.24,47.24,47.24,100 JWN,D,20210115,37.74,37.93,35.83,36.24,6656200 JWS,D,20210115,15.68,15.96,14.96,15,949900 JWS.U,D,20210115,16.51,17.14,16.29,16.29,9200 JWS.W,D,20210115,3.75,4,3.75,3.85,51900 K,D,20210115,59.22,59.6,58.51,59.03,5054000 KAI,D,20210115,151.78,157.245,151.43,152.64,32000 KAMN,D,20210115,57.98,57.98,56.71,56.88,115000 KAR,D,20210115,18.81,19.05,18.16,18.26,1977400 KB,D,20210115,41.23,41.43,40.76,40.95,150100 KBH,D,20210115,35.19,36.02,34.9152,35.76,2795300 KBR,D,20210115,31.43,31.73,30.87,31.53,920300 KEN,D,20210115,29.12,29.12,29.12,29.12,1100 KEP,D,20210115,11.48,11.5,11.43,11.47,814800 KEX,D,20210115,57.24,57.955,54.79,56.1,594400 KEY,D,20210115,18.54,18.735,18.195,18.41,11254100 KEY-I,D,20210115,28.22,28.5362,28.11,28.22,44500 KEY-J,D,20210115,26.58,26.734,26.38,26.66,16400 KEY-K,D,20210115,27.11,27.26,27.05,27.26,9700 KEYS,D,20210115,148.39,148.6,145.34,146.29,3089600 KF,D,20210115,43.1,43.1,42.7,42.86,10700 KFS,D,20210115,4.89,4.98,4.86,4.86,20800 KFY,D,20210115,48.36,48.66,47.05,47.19,319500 KGC,D,20210115,7.13,7.15,6.95,6.96,15539800 KIM,D,20210115,16.31,16.55,16,16.47,6851300 KIM-L,D,20210115,26.04,26.04,25.82,25.82,24500 KIM-M,D,20210115,26.03,26.05,25.91,25.91,19900 KIO,D,20210115,14.52,14.635,14.48,14.5,136600 KKR,D,20210115,40.68,40.9,40.163,40.72,2105100 KKR-A,D,20210115,25.96,26.06,25.82,25.94,53500 KKR-B,D,20210115,25.9697,25.9697,25.76,25.76,97400 KKR-C,D,20210115,59.85,60.215,59.53,60.19,124500 KL,D,20210115,40.2,40.35,39.32,39.32,2023300 KMB,D,20210115,131.68,131.875,130.02,131.29,3343200 KMF,D,20210115,6.63,6.65,6.5,6.53,185300 KMI,D,20210115,15.52,15.61,15.17,15.49,16167600 KMPR,D,20210115,76.49,77.765,76.08,77.22,280300 KMT,D,20210115,39.02,39.4,37.9,39.12,711700 KMX,D,20210115,105.38,107,104.86,106.44,1028700 KN,D,20210115,18.55,18.57,18.32,18.45,616600 KNL,D,20210115,15.58,15.85,15.51,15.68,212400 KNOP,D,20210115,17.57,17.85,17.4,17.62,83200 KNX,D,20210115,44.33,44.43,43.45,43.99,1315800 KO,D,20210115,49.155,49.1799,48.53,48.7,24366700 KODK,D,20210115,8.33,8.37,8.02,8.14,3071600 KOF,D,20210115,47.7,47.7,46.78,46.99,112500 KOP,D,20210115,35.26,36.18,34.57,35.75,227100 KOS,D,20210115,2.95,2.96,2.73,2.73,9246000 KR,D,20210115,33.15,34.22,32.86,33.7,14722500 KRA,D,20210115,33.15,33.63,31.2,31.77,395900 KRC,D,20210115,58.46,60.68,58.21,60.46,1228400 KREF,D,20210115,18.14,18.24,17.9,17.96,125300 KRG,D,20210115,16.46,16.9,16.13,16.81,715200 KRO,D,20210115,15.02,15.25,14.8024,15.02,137700 KRP,D,20210115,8.91,8.92,8.59,8.62,191400 KSM,D,20210115,11.32,11.36,11.28,11.3,30700 KSS,D,20210115,45.18,45.75,43.33,43.6,5050000 KSU,D,20210115,211.75,213.63,209.72,212.8,668900 KSU.P,D,20210115,34.92,34.92,34.27,34.27,300 KT,D,20210115,10.79,10.79,10.62,10.74,915600 KTB,D,20210115,44.07,44.565,42.96,43.46,237600 KTF,D,20210115,11.52,11.5744,11.47,11.53,50200 KTH,D,20210115,33.49,33.5,33.46,33.46,500 KTN,D,20210115,31.75,32.96,31.75,32.55,3600 KUKE,D,20210115,9,10.5,8.88,10.1,996400 KW,D,20210115,17.79,18.09,17.5,17.91,359900 KWA.U,D,20210115,10.6,10.65,10.51,10.53,4000 KWR,D,20210115,274.94,279.06,270.35,271.27,64000 KYN,D,20210115,7.12,7.16,6.9173,7.14,1239900 L,D,20210115,46.84,47.56,46.32,47.19,557900 LAC,D,20210115,21.24,21.72,19.85,20.53,4676200 LAD,D,20210115,317.07,319.34,305,309.62,329200 LADR,D,20210115,10.24,10.26,10.1,10.22,1168100 LAIX,D,20210115,1.56,1.6,1.51,1.53,98200 LAZ,D,20210115,46.13,46.44,45.3848,45.61,900000 LB,D,20210115,44.7,45.68,43.88,45.2,3952900 LBRT,D,20210115,12.75,12.9,12.34,12.64,388900 LC,D,20210115,11.09,11.15,10.64,10.66,988500 LCI,D,20210115,6.79,6.96,6.67,6.7,268700 LCII,D,20210115,144.1,145.19,140.97,141.72,122100 LDL,D,20210115,32.66,33.12,31.9101,32.26,56600 LDOS,D,20210115,105.92,107.625,105.32,107.16,605100 LDP,D,20210115,25.16,25.42,25.16,25.31,29200 LEA,D,20210115,162.71,165.01,158.38,159.79,509000 LEA.U,D,20210115,16.09,16.67,15.65,15.98,9800 LEA.W,D,20210115,4.765,5.3,4.3601,4.81,16400 LEAF,D,20210115,5.03,5.11,4.7327,4.91,280900 LEAP,D,20210115,15.36,15.81,14.5,15.33,251900 LEE,D,20210115,1.42,1.42,1.4,1.4,164200 LEG,D,20210115,43.74,44.16,43.01,43.71,750600 LEJU,D,20210115,2.42,2.42,2.31,2.4,149800 LEN,D,20210115,74.85,77.02,74.7,76.59,2252800 LEN.B,D,20210115,60.4,62.11,60.33,61.82,60400 LEO,D,20210115,8.37,8.3879,8.33,8.35,106700 LEVI,D,20210115,21.64,21.64,20.94,21.34,922000 LFC,D,20210115,11.34,11.41,11.29,11.3,314800 LFT,D,20210115,3.32,3.38,3.3,3.32,68800 LGF.A,D,20210115,13.1,13.28,12.88,13.08,1163300 LGF.B,D,20210115,11.59,12.07,11.5,11.84,652900 LGI,D,20210115,18.36,18.43,18.32,18.35,28800 LGV.U,D,20210115,23.99,23.99,21.45,21.99,23200 LGV.W,D,20210115,6.7,6.76,6.25,6.51,233600 LGVW,D,20210115,20.45,21.035,19.39,19.82,1985500 LH,D,20210115,219.88,223.81,218.0863,223.71,628100 LHC.U,D,20210115,10.41,10.5,10.39,10.5,411400 LHX,D,20210115,190.75,192.62,188.35,188.58,1497500 LII,D,20210115,281.71,283.79,278.295,281.44,205100 LIN,D,20210115,261.91,261.91,256.9,258.09,1955500 LINX,D,20210115,7.15,7.2,7.06,7.1,137000 LITB,D,20210115,2.59,2.59,2.4,2.45,144500 LL,D,20210115,31.31,31.7799,30.3,31.09,307500 LLY,D,20210115,186.8,191.78,186.8,190.77,6624500 LMND,D,20210115,153.59,158.1899,143.14,147.74,9373600 LMT,D,20210115,347.09,350.5,344.278,347.27,1853000 LNC,D,20210115,51.79,52.23,51.085,51.4,1474200 LND,D,20210115,5.41,5.48,5.15,5.48,13100 LNF.U,D,20210115,11.05,11.05,11.05,11.05,2600 LNF.W,D,20210115,1.77,1.77,1.6101,1.73,9700 LNFA,D,20210115,10.36,10.51,10.29,10.51,31900 LNN,D,20210115,139.14,139.58,135.42,138.17,79600 LOK.U,D,20210115,11.14,11.315,11.02,11.03,65000 LOMA,D,20210115,5.31,5.3399,5.2,5.27,144700 LOW,D,20210115,168.49,172.01,168,171.34,3727200 LPG,D,20210115,13.6,13.72,13.19,13.58,378100 LPI,D,20210115,27,27.59,25.41,26.61,418300 LPL,D,20210115,9.55,9.65,9.47,9.5,476400 LPX,D,20210115,37.82,38.04,37.235,37.96,1240500 LRN,D,20210115,25.88,25.88,23.27,23.84,2543100 LSI,D,20210115,119.9,123.63,119.32,122.91,397600 LSPD,D,20210115,74.19,75.465,69.78,70.29,403300 LTC,D,20210115,40.5,41.25,40.26,41.19,189400 LTHM,D,20210115,21.25,23.09,20.89,22.48,4351500 LU,D,20210115,14.8,14.91,13.9,14.01,4072100 LUB,D,20210115,2.93,2.94,2.85,2.87,12200 LUMN,D,20210115,11.3,11.445,11.1,11.43,15472300 LUV,D,20210115,48.58,48.71,46.64,46.66,7359100 LVS,D,20210115,55.37,55.73,53.33,53.44,9520100 LW,D,20210115,77.73,79.09,76.93,78.5,937000 LXFR,D,20210115,17.32,17.68,17.13,17.31,60700 LXP,D,20210115,10.18,10.28,10.115,10.23,1572200 LXP-C,D,20210115,56.9,56.9,56.9,56.9,400 LXU,D,20210115,3.86,3.96,3.66,3.75,190300 LYB,D,20210115,96.67,97.49,94.24,94.91,2268000 LYG,D,20210115,1.94,1.9463,1.9,1.92,5138700 LYV,D,20210115,72.89,72.93,70.83,71.57,1738700 LZB,D,20210115,44.23,44.48,43.71,43.71,332100 M,D,20210115,13.78,13.84,12.94,13.01,23205400 MA,D,20210115,327.54,329.69,321.88,323.26,7911500 MAA,D,20210115,128.78,132.14,127.72,132.01,965500 MAA-I,D,20210115,66.43,66.43,66.43,66.43,400 MAC,D,20210115,13.93,14.17,13.24,13.58,5916300 MAIN,D,20210115,32.12,32.5,31.9022,32.33,376500 MAN,D,20210115,94.19,94.56,92.11,92.68,192900 MANU,D,20210115,16.46,16.46,16.17,16.28,82200 MAS,D,20210115,55.86,56.26,54.96,56.09,2152300 MATX,D,20210115,65.85,66.69,64,65.04,265600 MAV,D,20210115,11.68,11.72,11.66,11.7,56100 MAX,D,20210115,37.75,39,37.16,38.44,134900 MAXR,D,20210115,46.65,49.94,45.92,48.65,2625100 MBI,D,20210115,7.16,7.27,7.06,7.11,330400 MBT,D,20210115,9.34,9.375,9.24,9.26,3824400 MC,D,20210115,53.68,55.28,53.35,55.19,420500 MCA,D,20210115,14.82,14.8461,14.79,14.8,37800 MCB,D,20210115,38.01,39.11,37.64,39.03,35800 MCD,D,20210115,207.97,210.7,207.4203,209.91,3593700 MCI,D,20210115,13.84,13.93,13.675,13.8,56200 MCK,D,20210115,182.32,185.4832,179.5779,184.42,901700 MCN,D,20210115,7.2,7.26,7.13,7.22,138500 MCO,D,20210115,271.11,271.94,266.53,266.65,888600 MCR,D,20210115,8.78,8.78,8.63,8.64,63100 MCS,D,20210115,15.58,15.84,15.2292,15.5,772200 MCY,D,20210115,51.64,53.09,51.55,52.73,209900 MD,D,20210115,23.68,24.05,23.44,23.6,419400 MDC,D,20210115,47.26,48.56,47.19,48.01,358300 MDLA,D,20210115,38.85,39.95,38.43,39.52,3507300 MDLQ,D,20210115,8.41,8.55,8.22,8.425,21400 MDLX,D,20210115,7.64,7.67,7.4,7.63,21100 MDLY,D,20210115,9.48,9.92,8.92,9.51,159800 MDP,D,20210115,19.63,19.89,18.98,19.42,309000 MDT,D,20210115,117.54,118.295,116.59,116.81,5659500 MDU,D,20210115,27.58,28.07,27,27.81,952400 MEC,D,20210115,12.99,13.9,12.69,13.15,23200 MED,D,20210115,214.72,214.72,202.96,208.57,149300 MEG,D,20210115,39.88,40.62,39.21,40.48,221800 MEI,D,20210115,40.73,40.9865,40.06,40.15,197700 MEN,D,20210115,12.14,12.14,11.98,12.02,20800 MER-K,D,20210115,26.87,26.97,26.85,26.93,66200 MET,D,20210115,51.02,51.63,50.3,51.14,4568900 MET-A,D,20210115,25.33,25.35,25.18,25.21,20600 MET-E,D,20210115,27.23,27.57,27.23,27.41,22800 MET-F,D,20210115,25.8,25.98,25.58,25.78,212700 MFA,D,20210115,3.77,3.84,3.735,3.75,5868100 MFA-B,D,20210115,24.29,24.29,24.04,24.23,10500 MFA-C,D,20210115,21.95,21.95,21.52,21.72,18300 MFC,D,20210115,19.21,19.255,18.97,19.03,2609500 MFD,D,20210115,8.85,8.93,8.8105,8.9,15100 MFG,D,20210115,2.76,2.78,2.74,2.77,431900 MFGP,D,20210115,5.75,5.78,5.6231,5.66,600200 MFL,D,20210115,14.25,14.35,14.12,14.3,64000 MFM,D,20210115,6.6,6.69,6.58,6.58,158100 MFT,D,20210115,14.47,14.49,14.42,14.48,1900 MFV,D,20210115,6,6.1,5.85,5.92,11000 MG,D,20210115,8.48,8.66,8.1,8.29,92100 MGA,D,20210115,73.87,74.09,72.35,72.9,1278300 MGF,D,20210115,4.52,4.53,4.51,4.52,82200 MGM,D,20210115,30.09,30.185,29.34,29.8,8736400 MGP,D,20210115,30.15,31.03,29.92,30.68,1173900 MGR,D,20210115,27.55,27.55,27.2093,27.31,11000 MGRB,D,20210115,26.18,26.285,25.98,26,30800 MGU,D,20210115,20.58,20.71,20.45,20.7,34800 MGY,D,20210115,8.73,9.01,8.64,8.74,3787000 MH-A,D,20210115,10.77,10.94,10.735,10.94,23300 MH-C,D,20210115,10.75,10.81,10.74,10.81,800 MH-D,D,20210115,11.32,11.32,10.76,10.88,2700 MHD,D,20210115,16.23,16.23,15.97,16,10500 MHE,D,20210115,13.23,13.5,13.23,13.5,3300 MHF,D,20210115,7.58,7.75,7.56,7.75,36300 MHI,D,20210115,12.44,12.5,12.38,12.4,57000 MHK,D,20210115,150.92,150.92,147.48,148.97,386900 MHLA,D,20210115,21.08,21.19,21.04,21.04,40400 MHN,D,20210115,13.98,14.03,13.97,13.97,20800 MHNC,D,20210115,22.57,22.59,22.55,22.59,7500 MHO,D,20210115,44.2,45.69,44.01,44.86,208000 MIC,D,20210115,29.14,29.25,28.55,28.68,775900 MIE,D,20210115,2.6,2.62,2.54,2.57,207000 MIN,D,20210115,3.8,3.82,3.78,3.8,394100 MIT-A,D,20210115,19.93,20.08,19.65,20,8300 MIT-B,D,20210115,19.77,19.77,19.5,19.5,7200 MIT-C,D,20210115,19.48,19.595,19.4401,19.4401,1900 MITT,D,20210115,3.04,3.0699,2.9001,2.93,928900 MIXT,D,20210115,14,14,13.336,13.47,93900 MIY,D,20210115,14.42,14.56,14.42,14.56,22300 MKC,D,20210115,91.86,93.955,91.48,93.43,1893200 MKC.V,D,20210115,91.26,93.43,91.26,92.7,4500 MKL,D,20210115,1013.44,1015.687,1000.47,1005.44,47700 MLI,D,20210115,38.34,38.7,37.6575,38.44,238800 MLM,D,20210115,300.83,304.43,296.44,303.58,531900 MLP,D,20210115,11.55,11.6,11.38,11.38,7000 MLR,D,20210115,40.38,41.36,39.77,40.92,31300 MMC,D,20210115,111.53,112.76,111.06,111.84,2533300 MMD,D,20210115,21.94,22.005,21.83,21.89,24900 MMI,D,20210115,37.57,38.16,37.39,37.82,65100 MMM,D,20210115,165.63,166.26,163.38,165.55,3550600 MMP,D,20210115,45.75,45.96,44.77,45.53,791400 MMS,D,20210115,75.5,76.415,75.5,76.3,260300 MMT,D,20210115,6.22,6.25,6.2,6.2,71300 MMU,D,20210115,12.86,12.8856,12.82,12.88,26400 MN,D,20210115,5.99,6.14,5.95,6.05,22100 MNP,D,20210115,14.92,14.94,14.86,14.86,22100 MNR,D,20210115,17,17.64,17,17.59,1359200 MNR-C,D,20210115,25.09,25.13,25.06,25.07,42000 MNRL,D,20210115,13.14,13.41,12.9432,13.28,495400 MNSO,D,20210115,29.18,29.35,28.201,28.59,757600 MO,D,20210115,41,41.34,40.87,41.2,8069900 MOD,D,20210115,13.63,13.91,13.18,13.64,301700 MODN,D,20210115,38.59,39.25,37.89,37.98,156900 MOG.A,D,20210115,80.77,81.97,79.02,79.07,115800 MOG.B,D,20210115,80.3,81.49,80.3,81.49,400 MOGU,D,20210115,2.22,2.54,2.22,2.33,541500 MOH,D,20210115,222.01,224.42,218.46,220.74,255400 MOS,D,20210115,28.54,28.85,28.09,28.64,4727100 MOT.U,D,20210115,10.95,11.025,10.75,10.93,268000 MOV,D,20210115,20.33,21.8,20.03,21.21,342600 MP,D,20210115,33.38,33.43,30.46,31.87,4176100 MP.W,D,20210115,18.31,18.31,16.1988,17.76,254500 MPA,D,20210115,14.57,14.61,14.55,14.55,12900 MPC,D,20210115,44.9,45,43.33,43.98,7718900 MPL.W,D,20210115,1.41,1.48,1.29,1.32,89200 MPLN,D,20210115,7.63,7.654,7.355,7.43,1479600 MPLX,D,20210115,24.86,24.945,24.11,24.65,1707100 MPV,D,20210115,12.59,12.79,12.1442,12.45,24200 MPW,D,20210115,21,21.295,20.845,21.19,2610300 MPX,D,20210115,15.87,15.89,15.08,15.74,21900 MQT,D,20210115,14.15,14.15,14.05,14.11,20800 MQY,D,20210115,16.89,16.96,16.77,16.82,32400 MRC,D,20210115,7.67,7.87,7.505,7.8,394200 MRK,D,20210115,81.84,83.5,81.5643,83.38,9736200 MRO,D,20210115,8.55,8.57,8.1,8.25,30573800 MS,D,20210115,75.07,75.57,74.15,75.24,12882600 MS-A,D,20210115,24.73,24.8,24.616,24.71,118000 MS-E,D,20210115,29.04,29.088,28.9137,28.94,36200 MS-F,D,20210115,28.58,28.6,28.35,28.49,32300 MS-I,D,20210115,28.75,28.865,28.5495,28.76,39400 MS-K,D,20210115,28.63,28.72,28.4956,28.63,65700 MS-L,D,20210115,26.2,26.25,26.12,26.2,30500 MSA,D,20210115,157.63,158.36,153.74,157.65,92100 MSB,D,20210115,27.88,28.18,27.1,27.33,54100 MSC,D,20210115,13.6,13.87,13.2401,13.35,2500 MSCI,D,20210115,408.92,417.13,404.04,415.3,816300 MSD,D,20210115,9.11,9.18,9.0578,9.09,61800 MSGE,D,20210115,97.05,98.96,93.5,97.9,231800 MSGN,D,20210115,13.19,13.4,12.99,13.37,908600 MSGS,D,20210115,174.59,175.69,171.9,174.74,186200 MSI,D,20210115,173.53,174.31,171.1101,173.55,570300 MSM,D,20210115,82.74,83.79,81.11,83.79,389700 MSP,D,20210115,26.34,26.56,26.01,26.34,194500 MT,D,20210115,24.12,24.22,23.425,23.95,4501000 MTB,D,20210115,146.39,147.62,143.88,144.77,653500 MTCN,D,20210115,57.35,57.91,56.18,57.41,13200 MTD,D,20210115,1205.73,1222.32,1204.75,1218.44,89000 MTDR,D,20210115,16.09,16.49,15.65,16,2739800 MTG,D,20210115,13.41,13.595,13.34,13.41,2130900 MTH,D,20210115,81.34,82.78,80.5,82.03,412800 MTL,D,20210115,2.18,2.19,2.1,2.14,245900 MTL.P,D,20210115,0.5399,0.54,0.52,0.5221,196100 MTN,D,20210115,287.22,288.81,276.5,278.5,492300 MTOR,D,20210115,26.46,26.71,25.97,26.34,333400 MTR,D,20210115,4.58,4.65,4.46,4.48,9600 MTRN,D,20210115,68.8,70.1,67.415,68.21,103200 MTT,D,20210115,21.1,21.2,21.05,21.19,37800 MTW,D,20210115,14.93,14.95,14.5,14.87,372800 MTX,D,20210115,66.3,67.12,65.485,66.3,102700 MTZ,D,20210115,80.1,82.55,77.8401,81.21,850200 MUA,D,20210115,14.86,14.8844,14.64,14.76,37000 MUC,D,20210115,14.77,14.82,14.75,14.77,60100 MUE,D,20210115,13.26,13.29,13.1202,13.14,41700 MUFG,D,20210115,4.8,4.86,4.77,4.81,2622000 MUH,D,20210115,15.21,15.35,15.1803,15.28,13700 MUI,D,20210115,14.71,14.73,14.64,14.73,65800 MUJ,D,20210115,14.33,14.4099,14.3,14.33,54900 MUR,D,20210115,15.27,15.36,14.54,14.69,4050400 MUS,D,20210115,13.27,13.31,13.21,13.22,15500 MUSA,D,20210115,123.12,125.95,122.37,124.59,209700 MUX,D,20210115,0.98,0.98,0.95,0.9566,5580300 MVF,D,20210115,9.03,9.09,9.03,9.06,107100 MVO,D,20210115,4.1,4.1001,3.82,3.96,83700 MVT,D,20210115,15.49,15.49,15.3,15.41,17100 MWA,D,20210115,12.55,12.6,12.18,12.55,1039000 MX,D,20210115,19.84,19.84,18.01,18.18,581200 MXE,D,20210115,9.91,10.19,9.88,10.08,2900 MXF,D,20210115,14.09,14.22,14.09,14.12,10500 MXL,D,20210115,36.65,37,35.74,35.82,501500 MYC,D,20210115,14.62,14.64,14.52,14.54,32100 MYD,D,20210115,14.29,14.29,14.15,14.18,103600 MYE,D,20210115,22.06,22.44,21.82,22.34,160800 MYF,D,20210115,13.9,13.98,13.9,13.935,13000 MYI,D,20210115,14.15,14.15,14.09,14.13,49800 MYJ,D,20210115,14.36,14.446,14.32,14.32,40200 MYN,D,20210115,13.22,13.305,13.22,13.23,17400 MYOV,D,20210115,21.5,21.7,20.51,20.54,801900 MZA,D,20210115,15.4,15.4,15.3002,15.4,2700 NAC,D,20210115,14.78,14.835,14.76,14.77,141200 NAD,D,20210115,15.13,15.16,15.11,15.15,358300 NAN,D,20210115,14.11,14.11,14.045,14.06,18600 NAT,D,20210115,3.02,3.03,2.95,2.98,3255000 NAV,D,20210115,43.95,43.99,43.92,43.92,788700 NAZ,D,20210115,14.99,15.03,14.96,15.02,10400 NBB,D,20210115,23.85,23.85,23.3,23.58,105100 NBHC,D,20210115,35.65,36.13,35.42,35.69,109900 NBR,D,20210115,65.64,66.485,64.42,65.14,343900 NBR-A,D,20210115,9.9,9.9,9.5001,9.57,37100 NC,D,20210115,25.51,25.51,25,25.25,7600 NCA,D,20210115,10.73,10.87,10.65,10.8,23100 NCB,D,20210115,15.33,15.42,15.32,15.38,8300 NCLH,D,20210115,26.21,26.965,25.3,25.38,15861500 NCR,D,20210115,34.23,34.365,33.11,33.91,1946100 NCV,D,20210115,5.8,5.815,5.72,5.76,821000 NCZ,D,20210115,5.06,5.08,5.01,5.01,1551700 NCZ-A,D,20210115,26.25,26.25,26.2242,26.2242,400 NDMO,D,20210115,15.65,15.75,15.48,15.55,83400 NDP,D,20210115,15.51,15.52,15.205,15.32,12700 NEA,D,20210115,15.04,15.09,14.985,15.03,328700 NEE,D,20210115,82.44,83.26,81.95,82.04,10561500 NEE-K,D,20210115,26.1,26.16,25.91,26.03,25200 NEE-N,D,20210115,27.65,27.79,27.45,27.66,79600 NEE-O,D,20210115,61.79,62.55,61.79,61.92,108300 NEE-P,D,20210115,53.85,53.85,53.07,53.18,286300 NEE-Q,D,20210115,53.54,54.01,53.47,53.48,80200 NEM,D,20210115,62.63,63.43,61.78,61.86,5582600 NEP,D,20210115,81.63,82.9,80.57,82.34,1047800 NET,D,20210115,80.86,82.47,77.19,77.85,3382100 NEU,D,20210115,422.86,428.525,422.74,422.79,15300 NEV,D,20210115,16.14,16.17,15.87,16,38100 NEW,D,20210115,6.01,6.085,5.71,5.74,327700 NEWR,D,20210115,77.1,77.67,75.5,75.87,594800 NEX,D,20210115,3.9,3.99,3.71,3.83,1821100 NEXA,D,20210115,9.23,9.5,8.49,8.76,33600 NFG,D,20210115,43.76,44.73,43.02,44.28,1284100 NFH,D,20210115,8.7,9,8.7,8.7,26000 NFH.W,D,20210115,2.1,2.1,2.1,2.1,100 NFJ,D,20210115,13.61,13.6304,13.44,13.48,136000 NGA,D,20210115,34.8,35.25,31.36,33.48,8512200 NGA.U,D,20210115,40.65,41.9428,37.68,41,51000 NGA.W,D,20210115,13.35,13.75,12.052,13.47,813900 NGG,D,20210115,58.95,59.6799,58.89,59.47,258400 NGL,D,20210115,2.92,2.93,2.7501,2.9,1200200 NGL-B,D,20210115,13.9,14,13.2861,13.655,58600 NGL-C,D,20210115,15.28,15.37,14.62,14.81,19200 NGS,D,20210115,9.66,9.66,9.1,9.14,71900 NGVC,D,20210115,14.88,14.9187,14.46,14.54,74700 NGVT,D,20210115,72.38,73.69,71.82,73.42,260000 NHA,D,20210115,9.83,9.85,9.83,9.83,157800 NHF,D,20210115,11.2,11.56,11.2,11.27,159800 NHF-A,D,20210115,22.57,22.77,22.53,22.6,40400 NHI,D,20210115,66.94,68.12,66.55,67.85,263800 NI,D,20210115,21.85,23.05,21.73,22.93,6053200 NI-B,D,20210115,28.25,28.27,27.86,28.05,52000 NID,D,20210115,14.18,14.18,14.1102,14.15,48500 NIE,D,20210115,28.39,28.51,28.12,28.31,50300 NIM,D,20210115,10.8,10.8,10.61,10.61,13700 NINE,D,20210115,2.94,2.97,2.74,2.95,111400 NIO,D,20210115,59.84,60.22,55.67,56.27,132247800 NIQ,D,20210115,14.53,14.53,14.34,14.41,23400 NJR,D,20210115,37.43,38.31,37.4,37.73,734100 NJV,D,20210115,14.01,14.056,14.01,14.056,1100 NKE,D,20210115,140.56,142.38,139.88,140.72,6412300 NKG,D,20210115,12.9,12.91,12.85,12.9,13400 NKX,D,20210115,15.43,15.43,15.4,15.4,51300 NL,D,20210115,4.86,4.86,4.7,4.74,14100 NLS,D,20210115,21,21.3,19.33,19.94,2337100 NLSN,D,20210115,22.22,22.42,21.85,22.13,3200500 NLY,D,20210115,8.29,8.3,8.21,8.29,10210700 NLY-F,D,20210115,24.82,25.05,24.82,24.94,44000 NLY-G,D,20210115,24.2,24.47,24.16,24.23,60900 NLY-I,D,20210115,25.26,25.26,25.11,25.24,25500 NM,D,20210115,3.9,3.95,3.45,3.59,264100 NM-G,D,20210115,6.01,6.53,5.97,6.14,1600 NM-H,D,20210115,6.46,6.46,5.36,5.77,5000 NMCO,D,20210115,13.54,13.66,13.53,13.59,275100 NMI,D,20210115,11.3,11.31,11.234,11.31,14400 NMK-B,D,20210115,101,101,101,101,100 NMM,D,20210115,14.61,14.72,13.67,13.83,206200 NMR,D,20210115,5.73,5.75,5.68,5.71,222900 NMS,D,20210115,14.8,14.91,14.75,14.91,4900 NMT,D,20210115,14.9,14.97,14.82,14.82,4000 NMY,D,20210115,14.21,14.21,13.97,14,15700 NMZ,D,20210115,14.25,14.25,14.21,14.22,163500 NNA,D,20210115,3.72,3.88,3.65,3.86,400000 NNI,D,20210115,72.04,72.58,71.49,72.22,44200 NNN,D,20210115,38.96,39.4,38.32,39.26,830400 NNN-F,D,20210115,25.28,25.58,25.28,25.58,13800 NNY,D,20210115,10,10.09,10,10.04,16100 NOA,D,20210115,10.55,10.6099,10.01,10.26,78000 NOAH,D,20210115,48.86,49.49,48.51,48.8,91500 NOC,D,20210115,302.7,303.52,298.95,300.75,1782900 NOK,D,20210115,4.09,4.14,4.04,4.08,36639300 NOM,D,20210115,14,14.05,13.91,13.983,3600 NOMD,D,20210115,25.65,25.86,25.29,25.4,783800 NOV,D,20210115,15.21,15.4,14.68,14.75,4777400 NOVA,D,20210115,49.06,50.1298,46.52,47.48,2163800 NOW,D,20210115,518.41,526.56,513,513.76,1083800 NP,D,20210115,56.99,57.135,55.4,55.77,127500 NPK,D,20210115,93.39,94.053,92.065,92.84,16800 NPN,D,20210115,13.77,13.7747,13.77,13.7747,300 NPO,D,20210115,80.5,82.61,79.22,82.01,113800 NPTN,D,20210115,11,12.13,10.96,11.58,2419800 NPV,D,20210115,15.45,15.53,15.39,15.49,27400 NQP,D,20210115,14.22,14.22,14.18,14.2,40500 NR,D,20210115,2.66,2.85,2.51,2.85,799500 NRE-A,D,20210115,25.7,25.7,25.45,25.49,1100 NREF,D,20210115,16.98,17.54,16.95,16.95,25000 NRG,D,20210115,40,41.19,39.78,40.82,2238800 NRGX,D,20210115,9.23,9.285,9.11,9.19,197600 NRK,D,20210115,13.41,13.41,13.36,13.37,66300 NRP,D,20210115,16.26,16.5027,15.521,15.87,33200 NRT,D,20210115,3.58,3.58,3.48,3.51,23400 NRUC,D,20210115,27.23,27.5199,27.08,27.13,19600 NRZ,D,20210115,9.59,9.59,9.38,9.4,3299300 NRZ-A,D,20210115,23.86,23.97,23.86,23.9164,11200 NRZ-B,D,20210115,22.7,22.72,22.6,22.6089,19900 NRZ-C,D,20210115,21.03,21.03,20.7,21.02,42800 NS,D,20210115,16.44,16.44,15.61,15.92,394400 NS-A,D,20210115,20.18,20.2,19.93,20.1,33100 NS-B,D,20210115,17.77,17.8,17.6,17.6,46300 NS-C,D,20210115,21.41,21.857,21.211,21.44,20600 NSA,D,20210115,36.21,36.89,35.95,36.86,374700 NSA-A,D,20210115,26.6,26.75,26.45,26.67,74400 NSC,D,20210115,250.61,253.24,248.1,252.95,1065500 NSC.W,D,20210115,1.05,1.09,0.95,0.95,33300 NSCO,D,20210115,7.18,7.65,7.13,7.35,157500 NSH,D,20210115,10.28,10.49,10.22,10.45,179600 NSH.U,D,20210115,11.04,11.05,11.04,11.05,1800 NSH.W,D,20210115,1.8,1.8,1.5,1.6699,127800 NSL,D,20210115,5.44,5.445,5.38,5.4,98300 NSP,D,20210115,84,85.55,83.87,84.9,166300 NSS,D,20210115,23,23.46,22.9,23.0286,26800 NTB,D,20210115,34.37,34.88,34.04,34.16,139600 NTCO,D,20210115,18.65,19.16,18.61,18.65,238900 NTEST.I,D,20210115,25.03,25.03,25.03,25.03,1920 NTG,D,20210115,25.13,25.405,24.7,25.18,33700 NTP,D,20210115,7,7.02,6.74,6.89,33000 NTR,D,20210115,53.55,54.23,53.105,53.64,1294700 NTST,D,20210115,16.75,17.37,16.65,17.3,233000 NTZ,D,20210115,12.9,12.9,12.03,12.45,6000 NUE,D,20210115,55.79,55.95,54.24,55.47,1613900 NUM,D,20210115,14.63,14.66,14.61,14.65,17500 NUO,D,20210115,15.51,15.55,15.45,15.46,5900 NUS,D,20210115,56.12,56.12,54.91,55.69,293400 NUV,D,20210115,11.03,11.13,11.02,11.08,211500 NUW,D,20210115,16.56,16.56,16.42,16.48,14000 NVG,D,20210115,16.64,16.73,16.53,16.71,282900 NVGS,D,20210115,11.59,11.66,10.91,10.98,199800 NVO,D,20210115,71.73,72.29,71.39,72.03,1011600 NVR,D,20210115,3950.62,4030,3950.62,4009.95,18500 NVRO,D,20210115,174.98,176.1199,171.64,175.19,328000 NVS,D,20210115,95.61,96.54,95.42,95.63,2409800 NVST,D,20210115,35.06,35.99,34.42,35.76,2759400 NVT,D,20210115,24.29,24.6,23.92,24.26,1327100 NVTA,D,20210115,53.49,56.1498,52.54,52.59,4124300 NWG,D,20210115,4.32,4.35,4.255,4.3,945000 NWHM,D,20210115,5.5,5.51,5.38,5.38,21000 NWN,D,20210115,44.26,45.01,43.85,44.71,279400 NX,D,20210115,25.98,25.98,24.84,25.57,233100 NXC,D,20210115,16.1,16.44,16.1,16.31,8400 NXJ,D,20210115,14.28,14.33,14.21,14.21,74400 NXN,D,20210115,14.05,14.22,14.05,14.205,17300 NXP,D,20210115,17.42,17.45,17.24,17.38,20300 NXQ,D,20210115,15.64,15.64,15.53,15.545,27000 NXR,D,20210115,17.55,17.57,16.75,16.91,43500 NXRT,D,20210115,41.53,42.61,41.45,42.52,58000 NYC,D,20210115,10.11,10.3661,9.8854,10.15,22600 NYC-A,D,20210115,28.96,29.33,28.77,29.03,29900 NYC-U,D,20210115,46,46.115,45.965,45.9805,9000 NYCB,D,20210115,11.09,11.15,10.92,10.95,4266000 NYT,D,20210115,49.37,49.98,48.1,49.02,1218000 NYV,D,20210115,14.93,14.93,14.93,14.93,100 NZF,D,20210115,16.08,16.1426,16.04,16.11,143700 O,D,20210115,58.05,58.92,57.39,58.65,3256900 OAC,D,20210115,17.95,18.2,17.36,18.04,1044700 OAC.S,D,20210115,10.97,11.17,10.56,10.63,26800 OAC.U,D,20210115,18.89,19.71,18.89,19.2,2000 OAC.W,D,20210115,4.69,4.75,4.47,4.63,178100 OAC.Z,D,20210115,2.3,2.3,2.08,2.19,53500 OACB,D,20210115,10.64,10.67,10.4329,10.5,281400 OAK-A,D,20210115,27.32,27.47,27.28,27.28,4300 OAK-B,D,20210115,27.6,27.65,27.58,27.58,5300 OC,D,20210115,82.38,83.17,81.2,82.97,1086500 OCA,D,20210115,10.3,10.3,10.17,10.22,75700 OCA.U,D,20210115,11.15,11.15,11,11,55800 OCA.W,D,20210115,1.85,1.9,1.68,1.8,32000 OCFT,D,20210115,22.33,22.335,20.78,21.51,522400 OCN,D,20210115,26.71,27.21,26.28,26.28,48800 ODC,D,20210115,33.27,33.8,33.27,33.63,8700 OEC,D,20210115,17.17,17.3,16.6,16.88,468500 OFC,D,20210115,26.07,26.3,25.89,26.2,514900 OFG,D,20210115,19.93,20.41,19.83,20.12,151600 OFG-B,D,20210115,25.4,25.47,25.4,25.47,3400 OFG-D,D,20210115,26.11,26.12,25.2,25.78,8500 OGE,D,20210115,30.61,31.44,30.31,31.3,1671000 OGS,D,20210115,70.96,72.16,70.53,71.99,279200 OHI,D,20210115,35.18,36.06,35.09,35.85,1685500 OI,D,20210115,12.57,12.87,12.48,12.69,642500 OIA,D,20210115,7.84,7.9,7.8318,7.9,49000 OIB.C,D,20210115,2.3,2.31,2.23,2.24,1435000 OII,D,20210115,12.07,12.08,11.27,11.58,2269600 OIS,D,20210115,6.77,6.87,6.36,6.73,1223500 OKE,D,20210115,44.5,44.71,43.0173,44.17,2775200 OLN,D,20210115,26.66,26.77,25.96,26.06,812700 OLP,D,20210115,21,21.36,20.8214,21.17,46200 OMC,D,20210115,63.21,63.305,62.0856,63.12,1370900 OMF,D,20210115,53.32,54.41,53.0701,54.12,545900 OMI,D,20210115,26.85,28.32,26.5,27.69,1042500 ONE,D,20210115,3.63,3.65,3.52,3.59,152300 ONTO,D,20210115,56.07,57.06,55.375,55.65,242900 OOMA,D,20210115,14.87,15.17,14.56,14.67,163100 OPP,D,20210115,14.49,14.53,14.16,14.24,148100 OPP-A,D,20210115,24.72,24.8398,24.72,24.8025,7700 OPY,D,20210115,32,32.81,31.87,32.58,78100 OR,D,20210115,12.21,12.22,11.8,11.83,1016800 ORA,D,20210115,111.63,112.425,107.37,108.03,604200 ORAN,D,20210115,11.79,11.875,11.78,11.82,1219100 ORC,D,20210115,5.33,5.44,5.305,5.42,1269000 ORCC,D,20210115,13.08,13.34,13.01,13.24,1722300 ORCL,D,20210115,61.6,61.995,61.21,61.78,7532600 ORI,D,20210115,18.75,19.04,18.64,18.86,2304900 ORN,D,20210115,5.77,5.86,5.61,5.79,299800 OSB,D,20210115,40.01,40.09,38.95,39.92,130800 OSG,D,20210115,2.24,2.2484,2.195,2.22,169000 OSH,D,20210115,53.27,53.89,52.61,53.35,323700 OSK,D,20210115,94.08,94.62,91.63,94.01,1189900 OTIS,D,20210115,64.81,65.69,63.51,65.53,1841000 OUT,D,20210115,18.89,19.41,18.35,19.28,1263200 OVV,D,20210115,17.5,17.64,17.0663,17.35,3391000 OXM,D,20210115,70.61,72.44,69.56,71.4,117100 OXY,D,20210115,23.45,23.71,22.36,22.39,24701700 OXY.W,D,20210115,10.53,10.7,9.95,10.01,551300 PAC,D,20210115,111.34,111.34,108.6,109.26,32200 PAC.U,D,20210115,12.1855,12.1855,11.6,11.64,23800 PAC.W,D,20210115,2.49,2.56,2.21,2.31,104900 PACE,D,20210115,11.55,11.79,11.11,11.2,568300 PACK,D,20210115,15.79,16.11,15.54,15.91,227500 PAG,D,20210115,64.51,64.91,63.23,64.41,192500 PAGS,D,20210115,53.01,53.85,52.25,52.51,1162500 PAI,D,20210115,15.47,15.59,15.44,15.57,11600 PAM,D,20210115,12.9,13.07,12.6,12.83,114600 PAN.W,D,20210115,3.07,3.3,2.69,2.71,21800 PANA,D,20210115,11,11.0671,10.78,10.9,161000 PANW,D,20210115,366.37,372,363.7901,364.87,811800 PAR,D,20210115,68.98,69.79,67.43,68.61,182900 PARR,D,20210115,13.79,14.11,13.25,13.5,237600 PAYC,D,20210115,415.11,415.67,398.86,399,544900 PB,D,20210115,69.36,69.98,68.62,69.53,364600 PBA,D,20210115,27.59,27.63,26.9506,27.38,1175700 PBB,D,20210115,25.34,25.34,25.23,25.24,36900 PBC,D,20210115,25.85,25.96,25.83,25.96,3900 PBF,D,20210115,8.14,8.46,7.77,8,6825500 PBFX,D,20210115,10.49,10.54,10.175,10.29,232700 PBH,D,20210115,37.58,38.02,37.07,37.52,334400 PBI,D,20210115,7.56,7.75,6.96,7.44,2936600 PBI-B,D,20210115,23.19,23.49,22.8,23.46,48900 PBR,D,20210115,11.04,11.14,10.85,10.9,35725600 PBR.A,D,20210115,10.85,10.91,10.59,10.61,7829300 PBT,D,20210115,3.51,3.58,3.47,3.54,94500 PBY,D,20210115,25.93,25.935,25.83,25.83,200 PCF,D,20210115,8.84,8.84,8.759,8.83,62700 PCG,D,20210115,11.91,12.43,11.9,12.24,19752500 PCGU,D,20210115,118.35,122.24,118.35,120.46,20200 PCI,D,20210115,20.95,21.08,20.79,20.95,561200 PCK,D,20210115,9.05,9.05,9,9.04,57800 PCM,D,20210115,10.89,11.1494,10.875,11.08,32200 PCN,D,20210115,17.01,17.09,16.95,16.98,49600 PCP.S,D,20210115,26.2,26.25,26.01,26.07,15000 PCP.U,D,20210115,13.19,13.1995,12.5,12.57,8800 PCP.W,D,20210115,2.95,3.05,2.65,2.7,444000 PCPL,D,20210115,11.88,11.9,11.42,11.54,1996200 PCQ,D,20210115,17.97,18.15,17.97,17.99,21800 PD,D,20210115,47.18,48.55,45.47,45.56,1312400 PDA.U,D,20210115,12.94,13.1,12.68,12.73,123200 PDA.W,D,20210115,2.97,2.97,2.5,2.64,233200 PDAC,D,20210115,11.56,11.79,11.4,11.5,553500 PDI,D,20210115,25.95,26.03,25.88,25.92,384900 PDM,D,20210115,16.01,16.45,15.84,16.45,723400 PDS,D,20210115,24.45,24.68,22.98,23.1,166200 PDT,D,20210115,13.61,13.74,13.5,13.5,237100 PEAK,D,20210115,29.76,30,29.48,29.96,2729000 PEB,D,20210115,20.53,20.95,19.74,20.57,1688600 PEB-C,D,20210115,23.46,23.46,23.36,23.375,17400 PEB-D,D,20210115,23.71,23.71,23.5,23.63,4300 PEB-E,D,20210115,23.78,23.78,23.64,23.72,6200 PEB-F,D,20210115,23.74,23.74,23.039,23.19,27800 PEG,D,20210115,57.71,59.56,57.32,59.38,3101300 PEI,D,20210115,1.43,1.44,1.22,1.36,5477600 PEI-B,D,20210115,12.72,12.72,12.3156,12.42,29700 PEI-C,D,20210115,12.23,12.65,12.23,12.38,37500 PEI-D,D,20210115,12.15,12.3985,12.06,12.31,14300 PEN,D,20210115,234.81,239.13,226.02,228.46,510200 PEO,D,20210115,13.05,13.15,12.63,12.64,157800 PFD,D,20210115,18.9,19,18.49,18.89,17900 PFE,D,20210115,36.68,36.78,36.4,36.7,34287800 PFGC,D,20210115,50.34,51.79,50.2801,51.18,830500 PFH,D,20210115,25.66,25.72,25.5,25.52,125800 PFL,D,20210115,11.35,11.46,11.35,11.36,90300 PFN,D,20210115,9.99,10.02,9.97,9.99,181700 PFO,D,20210115,12.43,12.5008,12.3953,12.46,6400 PFS,D,20210115,19.17,19.4,19.01,19.21,430300 PFSI,D,20210115,56.71,57.3,56.13,56.53,869600 PG,D,20210115,135.25,136.2,134.66,134.78,7757600 PGP,D,20210115,10,10.085,9.95,10.02,45200 PGR,D,20210115,93.45,95.01,92.87,94.8,3053200 PGRE,D,20210115,9.03,9.17,8.89,9.12,728500 PGTI,D,20210115,22.32,22.8199,22.21,22.64,263800 PGZ,D,20210115,12.39,12.39,12.1,12.16,52800 PH,D,20210115,287.98,288.5,282.33,285.17,870200 PHD,D,20210115,10.47,10.64,10.45,10.59,688700 PHG,D,20210115,54.38,54.68,53.96,54.22,473900 PHI,D,20210115,30.75,30.83,30.57,30.73,13300 PHK,D,20210115,6.05,6.06,6.0148,6.03,271900 PHM,D,20210115,42.15,43.12,42.15,42.7,2287300 PHR,D,20210115,62.57,63.88,61,62.96,499300 PHT,D,20210115,9.1,9.11,9.0301,9.04,51400 PHX,D,20210115,2.73,2.87,2.7,2.83,206200 PIA.U,D,20210115,11,11,10.81,10.854,5800 PIA.W,D,20210115,1.9,1.9448,1.65,1.66,106800 PIAI,D,20210115,10.46,10.56,10.33,10.41,196000 PII,D,20210115,106.15,108.1,104.56,107.92,474200 PIM,D,20210115,4.19,4.1918,4.16,4.17,136300 PINE,D,20210115,15,15.25,14.82,15.25,26800 PING,D,20210115,30.04,30.5,29.3835,29.7,2103800 PINS,D,20210115,71.39,71.85,68.92,69.75,8872200 PIP.U,D,20210115,15.07,15.35,14.23,14.68,444500 PIP.W,D,20210115,3.8,3.93,3.07,3.48,363500 PIPP,D,20210115,14.15,14.1999,13.11,13.71,1732300 PIPR,D,20210115,102.75,105.55,101.48,103.67,63700 PJT,D,20210115,79.9,80.18,78.53,79.46,88200 PK,D,20210115,17.81,17.81,17.04,17.33,2726100 PKE,D,20210115,14.59,14.6,14.29,14.34,65200 PKG,D,20210115,141.47,143.71,140.2305,142.53,586600 PKI,D,20210115,147.46,149.49,146.03,148.52,824800 PKO,D,20210115,24.76,24.7699,24.57,24.68,54900 PKX,D,20210115,62.68,62.68,61.505,61.6,172900 PLAN,D,20210115,71.49,72.71,70.63,70.9,2440600 PLD,D,20210115,95.27,97.73,95.25,97.68,2735200 PLNT,D,20210115,82.03,82.4,79.39,81.09,1200000 PLOW,D,20210115,44.21,44.725,42.79,43.02,92700 PLT,D,20210115,31.83,33.241,31.5,32.79,542800 PLTR,D,20210115,26.26,28,25.46,25.64,92285500 PLYM,D,20210115,14.76,15,14.62,14.97,253700 PM,D,20210115,80.92,81.37,79.84,80.94,4492200 PMF,D,20210115,13.94,14,13.84,13.84,41900 PML,D,20210115,14.33,14.38,14.27,14.36,55600 PMM,D,20210115,8.02,8.0677,8,8.01,67100 PMO,D,20210115,13.53,13.57,13.51,13.51,37900 PMT,D,20210115,17.25,17.39,17.22,17.22,775700 PMT-A,D,20210115,24.3999,24.3999,24.29,24.291,5500 PMT-B,D,20210115,24.52,24.53,24.4316,24.4999,13400 PMV.U,D,20210115,10.85,10.88,10.85,10.85,16700 PMV.W,D,20210115,1.53,1.55,1.3862,1.42,51800 PMVC,D,20210115,10.28,10.32,10.23,10.3,31500 PMX,D,20210115,11.97,11.99,11.94,11.99,50200 PNC,D,20210115,157.18,158.74,154.37,154.78,3289100 PNC-P,D,20210115,26.46,26.54,26.36,26.48,120800 PNF,D,20210115,11.93,11.96,11.9001,11.96,8800 PNI,D,20210115,11.25,11.25,11.22,11.2201,4100 PNM,D,20210115,48.42,48.91,48.32,48.7,802200 PNR,D,20210115,58.5,58.58,56.55,57.59,874500 PNW,D,20210115,76.94,78.75,76.15,78.55,789700 POR,D,20210115,42.03,43.68,42,43.32,646100 POST,D,20210115,98.68,99.72,98.34,98.82,335900 PPG,D,20210115,150.36,150.9,146.43,148.04,2938400 PPL,D,20210115,28.13,28.62,27.99,28.57,3356300 PPR,D,20210115,4.48,4.495,4.47,4.47,1037000 PPT,D,20210115,4.64,4.69,4.63,4.63,224500 PPX,D,20210115,26.06,26.16,26.02,26.02,18900 PQG,D,20210115,15.3,15.56,15.22,15.41,130300 PRA,D,20210115,19.5,20.16,19.31,20.15,231000 PRE-G,D,20210115,25.65,25.71,25.63,25.7,2500 PRE-H,D,20210115,25.73,25.74,25.69,25.74,25900 PRE-I,D,20210115,25.56,25.56,25.48,25.48,20600 PRG,D,20210115,57.63,60.5,57.275,58.62,694700 PRGO,D,20210115,44.72,45.2,43.5,43.71,2426200 PRI,D,20210115,134.83,138.665,134.19,138.05,165200 PRI-A,D,20210115,23.45,23.45,23.44,23.44,300 PRI-B,D,20210115,24.29,24.29,24.29,24.29,100 PRI-C,D,20210115,24.54,24.79,24.43,24.43,3000 PRI-D,D,20210115,24.5,24.5,24.5,24.5,300 PRI-E,D,20210115,23.53,23.73,23.53,23.73,9400 PRI-F,D,20210115,23.72,23.72,23.72,23.72,100 PRLB,D,20210115,171.55,172.675,165.4,168.63,463100 PRMW,D,20210115,16.41,16.49,15.92,16.3,1224200 PRO,D,20210115,46.98,46.98,45.1101,45.3,251500 PROS,D,20210115,12.99,13,12.71,12.75,397900 PRP.U,D,20210115,11.2,11.25,10.88,10.9,180600 PRP.W,D,20210115,2.37,2.37,1.88,1.9,461000 PRPB,D,20210115,10.62,10.7,10.38,10.46,1312400 PRS,D,20210115,27.52,27.73,27.3801,27.56,15000 PRSP,D,20210115,25.93,26.5,25.72,26.25,954400 PRT,D,20210115,3.1,3.1484,3.0112,3.12,24700 PRTY,D,20210115,7.12,7.395,6.73,6.79,3896800 PRU,D,20210115,83.57,84.03,82.17,83.61,2242000 PSA,D,20210115,221.29,225.38,220.095,224.39,1864200 PSA-B,D,20210115,25.07,25.08,25.07,25.07,29200 PSA-C,D,20210115,25.49,25.635,25.49,25.53,7500 PSA-D,D,20210115,25.77,25.77,25.7,25.71,8100 PSA-E,D,20210115,25.65,25.74,25.625,25.63,16800 PSA-F,D,20210115,25.9,26.18,25.9,25.92,22800 PSA-G,D,20210115,26.45,26.45,26.19,26.29,18000 PSA-H,D,20210115,27.54,27.79,27.54,27.61,34800 PSA-I,D,20210115,26.63,26.7,26.42,26.52,48400 PSA-J,D,20210115,26.54,26.63,26.39,26.47,16500 PSA-K,D,20210115,27.14,27.3,26.985,27.21,7800 PSA-L,D,20210115,26.36,26.54,26.25,26.34,50400 PSA-M,D,20210115,25.74,26.0684,25.5999,25.83,17400 PSA-N,D,20210115,24.78,25.15,24.78,25.02,105600 PSA-O,D,20210115,25.02,25.38,24.95,25.38,71400 PSB,D,20210115,132.6,137.7199,132.2,137.18,126900 PSB-W,D,20210115,25.74,25.91,25.63,25.63,39600 PSB-X,D,20210115,25.95,26.12,25.89,26.12,15500 PSB-Y,D,20210115,25.87,26.1,25.87,26.09,18700 PSB-Z,D,20210115,26.16,26.17,25.9961,26.03,21900 PSF,D,20210115,26.69,26.97,26.67,26.74,33100 PSN,D,20210115,38.72,38.83,38.265,38.76,348200 PSO,D,20210115,9.2,9.23,9.13,9.17,220800 PST.W,D,20210115,11.08,11.47,10.61,10.8101,180400 PSTG,D,20210115,23.34,23.595,22.81,22.86,2884900 PSTH,D,20210115,29.61,29.84,28.2401,29.72,3698900 PSTL,D,20210115,16.11,16.26,15.92,16.2,53300 PSX,D,20210115,73.15,73.455,70.93,71.74,3413600 PSXP,D,20210115,30.94,30.94,29.72,30.78,1225300 PTA,D,20210115,25.19,25.39,25.1,25.27,74300 PTR,D,20210115,33.33,33.44,32.8799,33.05,139800 PTY,D,20210115,17.9,17.9,17.83,17.85,214900 PUK,D,20210115,38.69,39.24,38.27,39,205200 PUK-A,D,20210115,27.65,27.84,27.64,27.64,19800 PUK.P,D,20210115,27.44,27.72,27.44,27.44,21300 PUMP,D,20210115,8.03,8.2,7.7699,7.87,692000 PVG,D,20210115,10.62,10.69,10.435,10.5,1907100 PVH,D,20210115,100.05,101.65,98.25,100.28,755700 PVL,D,20210115,1.09,1.09,1.04,1.06,253000 PWR,D,20210115,76.78,77.2,74.8,76.16,1021300 PXD,D,20210115,130.9,130.96,126.31,127.38,2783800 PYN,D,20210115,8.88,8.9953,8.88,8.92,7800 PYS,D,20210115,20.46,20.76,20.4558,20.76,2200 PYT,D,20210115,23.84,24.14,23.84,23.97,4100 PZC,D,20210115,10.37,10.4,10.31,10.35,15200 PZN,D,20210115,8.67,8.67,8.41,8.44,48600 QD,D,20210115,1.93,1.95,1.8,1.81,5658900 QEP,D,20210115,3.04,3.05,2.88,2.93,3948200 QGEN,D,20210115,53.32,53.69,53.06,53.2,558300 QS,D,20210115,55.9,55.95,52.03,53.99,9043200 QS.W,D,20210115,37.7,37.7,34.68,36.5,232800 QSR,D,20210115,64.16,64.27,62.79,62.91,1333400 QTS,D,20210115,60.02,61.62,59.95,61.59,741800 QTS-A,D,20210115,26.37,26.82,26.37,26.71,2900 QTS-B,D,20210115,136.56,139.4825,136.55,139.12,10900 QTWO,D,20210115,129.5,132.08,128.5,129.11,932100 QUAD,D,20210115,4.41,4.7,4.37,4.55,160700 QUOT,D,20210115,9.92,10.006,9.8,9.87,261500 QVCC,D,20210115,25.04,25.38,25,25.25,38200 QVCD,D,20210115,25.7,25.87,25.7,25.85,2800 R,D,20210115,67.8,68.07,65.84,67.46,318600 RA,D,20210115,18.65,18.74,18.5,18.53,266000 RACE,D,20210115,214.82,215.14,209.76,210.07,336200 RAD,D,20210115,18.26,18.71,18.17,18.25,2098600 RAMP,D,20210115,84.12,87.38,84.03,85.96,893000 RBA,D,20210115,61.3,61.88,59.51,60.47,1342600 RBA.U,D,20210115,12.43,12.44,11.86,12,243200 RBA.W,D,20210115,2.7,2.78,2.46,2.635,261900 RBAC,D,20210115,11.41,11.53,10.985,11.09,2006100 RBC,D,20210115,135.26,136.1,132.89,135.36,254000 RC,D,20210115,11.72,11.76,11.61,11.64,296800 RCA,D,20210115,24.7,24.7591,24.66,24.74,14700 RCB,D,20210115,24.84,24.89,24.61,24.69,8000 RCI,D,20210115,47.7,47.79,47.27,47.6,148700 RCL,D,20210115,75.04,76.29,72.87,72.92,3124900 RCP,D,20210115,25.06,25.12,25.06,25.06,2500 RCS,D,20210115,6.8,6.865,6.8,6.82,101100 RCUS,D,20210115,39.03,40.01,34.83,36.98,939400 RDN,D,20210115,21.55,22.1199,21.52,21.69,2052000 RDS.A,D,20210115,40.74,40.9,39.83,40.19,4973100 RDS.B,D,20210115,38.8,38.94,37.91,38.15,2457000 RDY,D,20210115,71.05,71.44,70.6,71.06,164000 RE,D,20210115,233.33,235.06,230.59,231.2,268500 RELX,D,20210115,24.76,24.88,24.56,24.78,450800 RENN,D,20210115,6.32,6.32,5.82,6.03,40300 RES,D,20210115,4.02,4.07,3.81,3.83,671100 REV,D,20210115,10.8,11.08,10.36,10.42,158900 REVG,D,20210115,8.93,9.2,8.83,9.13,459300 REX,D,20210115,88.85,88.85,84.39,85.76,18300 REX-A,D,20210115,25.27,25.33,25.1875,25.22,87200 REX-B,D,20210115,26.05,26.05,25.84,25.87,9900 REX-C,D,20210115,26.72,27.7199,26.72,26.8,1300 REXR,D,20210115,46.61,47.72,46.34,47.66,631900 REZI,D,20210115,24.76,25.35,24.54,24.99,1090000 RF,D,20210115,18.31,18.49,18.065,18.23,9273400 RF-A,D,20210115,25.82,25.91,25.74,25.82,20800 RF-B,D,20210115,28.2,28.2239,27.89,27.94,35100 RF-C,D,20210115,28.95,29.056,28.79,28.85,21200 RFI,D,20210115,13.19,13.2,12.99,13.17,115300 RFL,D,20210115,25.44,25.88,24.08,25.25,46100 RFM,D,20210115,21.72,21.83,21.68,21.83,10000 RFP,D,20210115,7.3,7.76,7.2,7.53,480500 RGA,D,20210115,113.45,114.07,110.955,111.33,409500 RGR,D,20210115,72.81,73.7299,71.08,72,264200 RGS,D,20210115,8.63,8.6545,8.42,8.57,544700 RGT,D,20210115,13.59,13.61,13.3701,13.4,11300 RH,D,20210115,511.45,518.4,498.165,507.36,466300 RHI,D,20210115,64.64,65,63.265,63.79,612600 RHP,D,20210115,68.45,69.085,67.01,67.76,743000 RIC.U,D,20210115,12.5,12.875,12.06,12.06,37500 RIC.W,D,20210115,2.4,2.55,2.25,2.31,16400 RICE,D,20210115,11.39,11.62,10.93,11.09,44700 RIG,D,20210115,3.41,3.41,3.13,3.28,31157200 RIO,D,20210115,81.67,81.91,79.92,80.47,2044800 RIV,D,20210115,17,17.05,16.86,16.96,47400 RJF,D,20210115,102.11,103.75,101.53,102.94,597000 RKT,D,20210115,20.09,20.18,19.57,19.6,7098100 RL,D,20210115,111.3,112.45,109.66,110.07,965600 RLGY,D,20210115,15.74,15.805,15.05,15.62,1047300 RLH,D,20210115,3.45,3.46,3.42,3.46,52900 RLI,D,20210115,101.29,102.87,100.42,101.88,133700 RLJ,D,20210115,14.51,14.63,13.945,14.54,770400 RLJ-A,D,20210115,25.95,26.2,25.8,26.05,24900 RM,D,20210115,31.48,31.73,31.07,31.61,30000 RMAX,D,20210115,38.05,38.8,37.1,38.38,63000 RMD,D,20210115,212.86,213.92,210.24,211.62,388800 RMI,D,20210115,21.54,21.65,21.25,21.65,13400 RMM,D,20210115,18.35,18.4,18.31,18.38,57900 RMO,D,20210115,22.35,23.35,21.4,22.08,5644900 RMO.W,D,20210115,10,10.88,9.02,9.95,115300 RMP.P,D,20210115,25.39,25.47,25.39,25.47,400 RMT,D,20210115,10.89,10.89,10.73,10.85,125700 RNG,D,20210115,380,385.55,369.6,372.93,955100 RNGR,D,20210115,4.8,4.87,4.62,4.8,21000 RNP,D,20210115,21.57,21.8,21.54,21.76,82800 RNR,D,20210115,162.93,163.49,159.41,159.74,393800 RNR-E,D,20210115,25.41,25.53,25.35,25.35,18000 RNR-F,D,20210115,27.42,27.52,27.35,27.35,14700 ROG,D,20210115,172.07,175.595,168.2,169.14,53900 ROK,D,20210115,258.97,258.97,253.38,255.6,663900 ROL,D,20210115,37.47,37.9999,37.02,37.24,2153100 ROP,D,20210115,406.49,414.37,402.22,411.62,1019100 RPAI,D,20210115,9.12,9.52,8.97,9.46,1595100 RPL.U,D,20210115,10.9001,11.09,10.9001,11.09,800 RPL.W,D,20210115,1.73,1.79,1.64,1.79,202000 RPLA,D,20210115,10.3,10.3,10.21,10.25,375300 RPM,D,20210115,85.74,87.48,84.75,86.27,747200 RPT,D,20210115,9.31,9.49,9.15,9.49,684800 RPT-D,D,20210115,53,53,52.4,52.795,6500 RQI,D,20210115,12.15,12.2834,12.12,12.23,300100 RRC,D,20210115,9.85,10.31,9.79,10.2,11305300 RRD,D,20210115,2.35,2.55,2.31,2.53,854600 RS,D,20210115,129.61,130.03,126.68,127.63,322300 RSF,D,20210115,16.93,17.1326,16.92,16.9886,5200 RSG,D,20210115,93.25,94.2,92.85,93.81,1147700 RSI,D,20210115,22.99,24.41,22.17,24.24,1202100 RSI.W,D,20210115,9.9,11.1,9.04,10.81,190400 RTP,D,20210115,12.35,12.3999,11.85,11.9,668000 RTP.S,D,20210115,12.45,12.48,12.13,12.45,208000 RTP.T,D,20210115,3.3,3.33,3.02,3.1,14600 RTP.U,D,20210115,13,13.66,12.74,12.81,68200 RTP.W,D,20210115,3.37,3.56,3.33,3.36,88300 RTPZ,D,20210115,11.13,12.98,11.13,11.85,70300 RTX,D,20210115,70.31,70.33,68.95,69.2,6980700 RVI,D,20210115,15.55,15.8,15.34,15.74,66900 RVLV,D,20210115,34.94,35.6,34.65,35.21,697700 RVT,D,20210115,17.4,17.4,17.02,17.24,265500 RWT,D,20210115,8.8,8.88,8.62,8.65,804400 RXN,D,20210115,44.28,44.295,42.88,42.92,1098000 RY,D,20210115,84.88,85.2083,84.29,85.06,700300 RY-T,D,20210115,28.96,28.96,28.96,28.96,100 RYAM,D,20210115,7.41,7.6564,7.3,7.38,512300 RYB,D,20210115,2.53,2.59,2.5,2.59,23800 RYI,D,20210115,14.47,14.71,13.89,14.34,162600 RYN,D,20210115,30.81,31.355,30.53,31.14,374500 RZA,D,20210115,27.3,27.49,27.17,27.43,21200 RZB,D,20210115,28.6,28.77,28.515,28.557,10200 SA,D,20210115,20.44,20.44,19.77,19.79,326600 SAF,D,20210115,25.58,25.58,25.58,25.58,200 SAFE,D,20210115,73.72,75.5,73.2376,74.92,100100 SAH,D,20210115,46.5,48.94,45.9,48,679000 SAIC,D,20210115,96.41,98.45,96.03,98.31,297600 SAIL,D,20210115,56.65,57.44,55.25,56.31,1022900 SAK,D,20210115,26.32,26.32,26.0101,26.29,1400 SALT,D,20210115,18.84,18.9699,17.5,17.72,184200 SAM,D,20210115,910,911.34,899.39,907.22,72300 SAN,D,20210115,3.36,3.3723,3.26,3.29,5468400 SAND,D,20210115,6.85,6.875,6.63,6.65,1358900 SAP,D,20210115,125.53,126.35,124.36,125,1564400 SAR,D,20210115,22.46,22.8,22.05,22.13,89800 SAVE,D,20210115,26.5,27.04,25.71,25.73,4730600 SB,D,20210115,1.9,1.98,1.81,1.82,651000 SB-C,D,20210115,21.42,21.68,21.4,21.65,2100 SB-D,D,20210115,21.36,21.87,21.36,21.432,5800 SBBA,D,20210115,25.16,25.23,24.94,24.94,7100 SBE,D,20210115,42.85,43.3099,40.6,41.43,2797900 SBE.U,D,20210115,48.91,50.14,46.64,46.64,5500 SBE.W,D,20210115,18.98,18.98,17.11,17.375,175900 SBG,D,20210115,10.39,10.45,10.31,10.42,53500 SBG.U,D,20210115,11.18,11.181,10.98,10.98,18500 SBG.W,D,20210115,1.6,1.62,1.31,1.4,129700 SBH,D,20210115,13.36,13.565,13.205,13.43,870200 SBI,D,20210115,9.2,9.23,9.12,9.12,49300 SBOW,D,20210115,6.09,6.1406,5.81,5.82,71700 SBR,D,20210115,30.21,30.4495,29.91,30.3,33700 SBS,D,20210115,8.09,8.2289,8,8.08,1239000 SBSW,D,20210115,16.33,16.52,15.89,16.07,3205700 SC,D,20210115,23.14,23.7,22.813,23.62,1174900 SCA,D,20210115,25.15,25.15,25.15,25.15,300 SCCO,D,20210115,69.66,70.57,68.78,69.11,643000 SCD,D,20210115,11.75,11.89,11.74,11.85,69200 SCE-G,D,20210115,25.18,25.22,24.9324,25.1,77100 SCE-H,D,20210115,24.19,24.35,24.16,24.25,25500 SCE-J,D,20210115,24.05,24.1,23.995,24.06,22400 SCE-K,D,20210115,25.37,25.51,25.25,25.34,148600 SCE-L,D,20210115,23.95,24.2,23.95,24.1252,1112300 SCH-C,D,20210115,25.41,25.46,25.385,25.41,52000 SCH-D,D,20210115,25.82,26,25.81,25.87,35900 SCHW,D,20210115,58.56,59.17,57.96,58.75,9952400 SCI,D,20210115,50,50.6,49.85,50.04,884100 SCL,D,20210115,122.6,124.75,122.3,122.59,87900 SCM,D,20210115,10.9,10.91,10.8,10.88,54700 SCP.W,D,20210115,1.77,1.9146,1.7425,1.85,110500 SCPE,D,20210115,10.35,10.49,10.26,10.38,351500 SCS,D,20210115,13.22,13.49,13.14,13.2,837700 SCU,D,20210115,17.91,18.31,17.55,17.87,113100 SCV.U,D,20210115,11.5,11.6,11.5,11.59,600 SCV.W,D,20210115,1.81,1.8301,1.7601,1.8,60800 SCVX,D,20210115,10.85,10.927,10.61,10.7,33000 SCX,D,20210115,5.04,5.05,4.82,4.97,8100 SD,D,20210115,4.86,5.26,4.47,5.01,1116600 SDHY,D,20210115,19.75,19.75,19.46,19.7,33700 SE,D,20210115,230.88,233.48,222.08,226.05,2346700 SEA.U,D,20210115,11.52,11.68,11.32,11.32,23900 SEA.W,D,20210115,1.76,1.93,1.76,1.84,181100 SEAH,D,20210115,10.66,10.747,10.44,10.49,282600 SEAS,D,20210115,30.33,30.4,29.35,29.64,1324900 SEE,D,20210115,44.11,44.61,43.55,44.4,1037900 SEM,D,20210115,28.78,29.1,28.45,28.52,454300 SF,D,20210115,51.68,52.62,50.45,52.15,658700 SF-A,D,20210115,26,26.02,25.875,25.9058,21300 SF-B,D,20210115,26.93,27.167,26.93,27.07,1600 SF-C,D,20210115,27.52,27.585,27.35,27.5805,5600 SFB,D,20210115,25.93,25.94,25.83,25.91,7600 SFE,D,20210115,6.5,6.7878,6.47,6.59,136800 SFL,D,20210115,6.96,6.96,6.8,6.89,841200 SFT.U,D,20210115,11.45,11.45,11.07,11.16,4300 SFT.W,D,20210115,1.85,1.85,1.52,1.65,439500 SFTW,D,20210115,10.73,10.845,10.4,10.54,333800 SFUN,D,20210115,13.37,13.6,13.31,13.45,9800 SGU,D,20210115,9.49,9.72,9.47,9.7,168800 SHAK,D,20210115,113.23,116.65,108.72,111.26,1255500 SHG,D,20210115,30.67,30.67,30.16,30.32,89200 SHI,D,20210115,22.91,22.97,22.67,22.67,31100 SHLX,D,20210115,11.65,11.65,11.2742,11.43,1622100 SHO,D,20210115,11.18,11.275,10.84,11.21,1711900 SHO-E,D,20210115,24.58,24.6,24.39,24.4,20700 SHO-F,D,20210115,24.34,24.48,24,24,1300 SHOP,D,20210115,1190.16,1193,1147,1170.47,893300 SHW,D,20210115,717.9,728.57,712.09,725.55,708700 SI,D,20210115,70.03,71,67.2401,68.04,550800 SID,D,20210115,6.83,6.84,6.41,6.41,6235800 SIG,D,20210115,40.8,41,39,39.36,1125800 SII,D,20210115,28.87,29.21,28.57,29.01,72700 SIT-A,D,20210115,24.24,24.4,24.24,24.4,2100 SIT-K,D,20210115,24.3,24.48,24.25,24.45,59600 SITC,D,20210115,10.99,11.53,10.89,11.44,1728400 SITE,D,20210115,171.16,173.795,164.61,165.4,996700 SIX,D,20210115,36.5,36.98,35.62,36.51,1418500 SJI,D,20210115,22.36,22.795,22.02,22.72,925000 SJIJ,D,20210115,25.83,25.9237,25.74,25.75,131700 SJIU,D,20210115,37.71,38.59,37.7,38.5,14300 SJM,D,20210115,112.64,114.455,112.35,114.09,1172300 SJR,D,20210115,17.6,17.77,17.56,17.66,661300 SJT,D,20210115,3.23,3.26,3.17,3.25,74100 SJW,D,20210115,66.95,68.265,65.37,66.27,181000 SKL.W,D,20210115,13.44,13.44,10.8,12.5001,308700 SKLZ,D,20210115,26.49,26.75,24.13,24.74,5147200 SKM,D,20210115,25.33,25.33,24.91,25.04,431700 SKT,D,20210115,12.71,12.81,12.33,12.62,3030300 SKX,D,20210115,37.15,37.56,36.48,36.66,973900 SKY,D,20210115,31.89,33.14,31.725,32.54,334600 SLB,D,20210115,25.45,25.69,24.64,24.91,13448900 SLCA,D,20210115,9.55,9.94,9.44,9.55,1249400 SLF,D,20210115,46.74,47.05,46.451,46.73,313800 SLG,D,20210115,61.77,62.44,60.88,62.16,1574300 SLG-I,D,20210115,25.45,25.45,25.4,25.4,28400 SLQT,D,20210115,22.6,24,22.41,23.54,1543600 SM,D,20210115,8.58,8.8,8.22,8.45,5467800 SMAR,D,20210115,70.99,72.34,69.3,70.27,901300 SMFG,D,20210115,6.76,6.79,6.695,6.71,1638900 SMG,D,20210115,222.4,223.58,218.12,220.89,211700 SMHI,D,20210115,3.2,3.22,3.06,3.22,46400 SMLP,D,20210115,17.44,17.7,16.57,17.32,73000 SMM,D,20210115,5.21,5.2167,5.1,5.18,52700 SMP,D,20210115,42.34,42.63,41.7,41.96,185400 SNA,D,20210115,168.77,169.56,165.88,168.57,383600 SNAP,D,20210115,50.7,51.07,49.05,50.31,22625700 SNDR,D,20210115,22.66,22.73,22.22,22.72,484900 SNE,D,20210115,101.79,102.7,101.5308,102.05,1027600 SNN,D,20210115,43.26,43.48,42.87,42.93,319100 SNOW,D,20210115,306.82,308.67,290.65,291.3,3209900 SNP,D,20210115,51.28,51.42,50.25,50.74,257200 SNP.U,D,20210115,12.77,13.28,12.77,12.85,118800 SNP.W,D,20210115,3.54,3.7,3,3.21,245800 SNPR,D,20210115,12.35,12.6,11.945,12.13,854200 SNR,D,20210115,5.58,5.73,5.54,5.65,380300 SNV,D,20210115,37.95,38.575,37.57,38.11,1239300 SNV-D,D,20210115,26.49,26.74,26.2887,26.61,7800 SNV-E,D,20210115,26.85,26.8587,26.5938,26.85,15300 SNX,D,20210115,85.38,87.92,85.11,87.52,439400 SO,D,20210115,58.75,59.85,58.46,59.66,4108100 SOA.U,D,20210115,13.6,14.11,12.67,13,10200 SOA.W,D,20210115,3.35,3.45,2.92,3.05,589900 SOAC,D,20210115,11.82,12.24,11.35,11.55,1801000 SOGO,D,20210115,8.2,8.27,8.15,8.26,637700 SOI,D,20210115,10.7,10.75,10.15,10.36,315500 SOJB,D,20210115,26.1,26.24,26.09,26.1,32700 SOJC,D,20210115,26.87,27,26.77,26.92,24300 SOJD,D,20210115,26.56,26.58,26.43,26.5,111200 SOJE,D,20210115,25.3,25.38,25.14,25.22,195800 SOL,D,20210115,24.95,24.96,22.13,22.49,3171900 SOLN,D,20210115,50.04,50.49,49.87,50.49,78400 SON,D,20210115,59.83,60.39,59.06,60.02,295700 SOR,D,20210115,41.16,41.18,40.83,40.96,18400 SOS,D,20210115,2.35,2.4,2.1,2.17,27496400 SPB,D,20210115,80.16,81.425,79.25,80.82,275300 SPCE,D,20210115,31.93,32.48,29.92,30.43,19145500 SPE,D,20210115,14.33,14.33,14.09,14.24,33500 SPE-B,D,20210115,26.3853,26.3853,26.3853,26.3853,100 SPF.U,D,20210115,11.35,11.8,11.24,11.3,252300 SPG,D,20210115,94,94.24,92.33,93,4006500 SPG-J,D,20210115,69.4,69.4,69.4,69.4,400 SPGI,D,20210115,306.4,307.72,303.54,305.95,2701800 SPH,D,20210115,15.05,15.61,14.9191,15.45,230400 SPL-A,D,20210115,20.47,21.285,20.29,21.18,23000 SPLP,D,20210115,12.98,13.5295,12.5,13.38,85700 SPN.U,D,20210115,11.91,12.04,11.84,11.85,64500 SPN.W,D,20210115,2.38,2.38,2.14,2.25,124800 SPNV,D,20210115,11.25,11.36,11.05,11.21,484700 SPOT,D,20210115,330.72,334.69,317.01,319.82,2351900 SPR,D,20210115,40.18,40.26,38.27,38.77,2580700 SPR.U,D,20210115,12.1,12.5,12.05,12.35,544400 SPXC,D,20210115,58.32,58.715,57.005,57.31,281600 SPXX,D,20210115,15.04,15.04,14.86,14.97,80200 SQ,D,20210115,233.63,236.43,225.58,227.75,7049100 SQM,D,20210115,56.89,57.64,55.775,56.5,1012900 SQNS,D,20210115,7.6,7.6,7.01,7.25,834000 SQZ,D,20210115,29.3979,29.3979,27.41,28.7,24200 SR,D,20210115,60.73,61.91,60.37,61.65,234700 SR-A,D,20210115,27.74,27.92,27.67,27.78,23300 SRC,D,20210115,37.44,38.33,36.95,38.18,1368900 SRC-A,D,20210115,26.04,26.12,25.9,26.12,36700 SRE,D,20210115,122.34,124.35,121.55,122.16,1600000 SRE-B,D,20210115,100.89,101.824,100.8851,100.9,13100 SREA,D,20210115,27.53,27.61,27.19,27.33,62100 SRG,D,20210115,15.54,15.55,14.6731,14.93,637600 SRG-A,D,20210115,17.17,17.48,17,17.03,26700 SRI,D,20210115,30.09,30.285,29.21,29.83,111400 SRL,D,20210115,7.94,7.94,7.39,7.49,18200 SRLP,D,20210115,21.5,21.67,21.25,21.55,23400 SRT,D,20210115,8.14,8.14,7.57,7.97,85900 SRV,D,20210115,24.9,24.9,24.5,24.78,12500 SSD,D,20210115,99.92,100.015,97.3,99.49,309100 SSL,D,20210115,11.24,11.2917,10.63,10.73,1641900 SSTK,D,20210115,74.02,74.0325,69.7,69.95,272400 ST,D,20210115,55.05,55.05,54.29,54.72,826900 STA-C,D,20210115,25.27,25.3047,25.25,25.27,18300 STA-D,D,20210115,25.65,25.73,25.62,25.67,5400 STA-G,D,20210115,25.1,25.115,24.98,25.05,6200 STA-I,D,20210115,25.05,25.2799,25.05,25.09,4800 STAG,D,20210115,30.31,30.66,30.11,30.6,578500 STAR,D,20210115,15.05,15.17,14.89,14.95,453100 STC,D,20210115,49.72,50.71,48.4,49.89,201700 STE,D,20210115,189.76,189.9799,183.91,184.38,646200 STG,D,20210115,1.16,1.19,1.08,1.14,532100 STI.U,D,20210115,16,17.045,16,16.32,65600 STI.W,D,20210115,4.15,4.165,3.7602,4,134300 STIC,D,20210115,15.01,15.8,14.75,15.13,882300 STK,D,20210115,28.5,28.5,28.03,28.23,52300 STL,D,20210115,20.52,20.88,20.28,20.67,2987100 STL-A,D,20210115,26.1,26.11,26,26.11,5400 STM,D,20210115,40.23,40.32,39.31,39.79,1932600 STN,D,20210115,34.61,35.09,34.37,34.83,102200 STNG,D,20210115,14.31,14.33,13.61,13.78,1660900 STON,D,20210115,3.65,3.67,3.3102,3.43,341300 STOR,D,20210115,30.92,30.96,30.27,30.86,1622400 STP.S,D,20210115,12.2,12.38,11.75,11.89,250700 STP.U,D,20210115,37.38,37.38,33.93,35.13,15800 STP.W,D,20210115,12.85,12.945,10.5,12,264200 STPK,D,20210115,32.99,33.13,30.2,31.49,2755000 STT,D,20210115,78.28,78.74,76.43,77.18,2502400 STT-D,D,20210115,28.41,28.65,28.3455,28.41,61300 STT-G,D,20210115,28.08,28.47,28.06,28.18,57700 STWD,D,20210115,18.95,18.95,18.59,18.74,2939900 STZ,D,20210115,222.99,222.99,219.63,219.99,1068800 STZ.B,D,20210115,216,216,216,216,100 SU,D,20210115,18.99,19.06,18.32,18.33,8091500 SUI,D,20210115,139.24,143.93,137.43,142.43,927900 SUM,D,20210115,23.35,23.94,23.22,23.34,1368600 SUN,D,20210115,30.39,30.7,30,30.24,335700 SUP,D,20210115,5.54,5.54,5.18,5.18,367800 SUPV,D,20210115,1.98,1.98,1.902,1.94,268500 SUZ,D,20210115,11.44,11.83,11.38,11.53,358900 SWB.U,D,20210115,12.5,12.616,12.05,12.17,395900 SWCH,D,20210115,16.67,16.78,16.38,16.54,2995800 SWI,D,20210115,15.42,16.26,15.265,16.01,5072600 SWK,D,20210115,172.83,173.87,168.77,172.63,1255100 SWM,D,20210115,42.5,43.16,41.41,42.02,167500 SWN,D,20210115,3.83,3.985,3.75,3.96,21907600 SWT,D,20210115,108.16,108.525,106.33,108.19,39600 SWX,D,20210115,59.36,60.18,59.01,60.11,274600 SWZ,D,20210115,9.04,9.0757,9,9.06,10800 SXC,D,20210115,5.74,5.82,5.55,5.62,992700 SXI,D,20210115,83.22,85.11,81.93,85,46800 SXT,D,20210115,74.69,75.51,73.8,75.13,265400 SYF,D,20210115,38.23,39.185,37.84,38.77,7955700 SYF-A,D,20210115,26.47,26.6394,26.26,26.26,59900 SYK,D,20210115,241.84,243.655,238.75,241.99,1281100 SYX,D,20210115,38.59,38.98,38.33,38.79,98000 SYY,D,20210115,75.25,76.04,74.725,75.57,2049700 SZC,D,20210115,40.23,40.689,39.72,40.46,20800 T,D,20210115,28.95,29.29,28.8208,29.17,40653000 T-A,D,20210115,26.13,26.32,26.085,26.26,77200 T-C,D,20210115,25.8,25.95,25.702,25.78,121900 TAC,D,20210115,8.61,8.71,8.565,8.58,292900 TAC.U,D,20210115,10.58,10.675,10.4339,10.49,121500 TAK,D,20210115,17.5,17.51,17.25,17.44,4126900 TAL,D,20210115,65.46,66.35,64.85,65.6,2199700 TALO,D,20210115,10.29,10.48,9.9,9.96,1123100 TAP,D,20210115,53.24,53.32,52.3,52.54,1855100 TAP.A,D,20210115,60,60,60,60,100 TARO,D,20210115,75.84,77.95,75.5,77.69,18200 TBB,D,20210115,26.71,26.8,26.63,26.65,54200 TBC,D,20210115,27.58,27.64,27.49,27.53,44000 TBI,D,20210115,19.51,19.51,19.17,19.26,190000 TCI,D,20210115,23.8,25,22.25,22.25,1700 TCP,D,20210115,30.86,31.11,30.5,31,288300 TCS,D,20210115,12.8,12.98,11.29,11.68,962000 TD,D,20210115,59.2,59.37,58.825,59.26,1985900 TDA,D,20210115,25.1,25.25,25.09,25.11,9700 TDC,D,20210115,25.26,25.68,25.17,25.47,914900 TDE,D,20210115,25.52,25.65,25.52,25.63,6100 TDF,D,20210115,24.2,24.3,24,24.04,22000 TDG,D,20210115,605.56,605.56,584.5,584.99,212700 TDI,D,20210115,25.51,25.7,25.46,25.65,2300 TDJ,D,20210115,25.48,25.48,25.4,25.46,7800 TDOC,D,20210115,228,230.83,222.6,225.25,2337600 TDS,D,20210115,19.92,20.28,19.7,20.24,832000 TDW,D,20210115,11.79,12.04,11.38,11.51,178800 TDW.A,D,20210115,0.7955,0.7955,0.76,0.76,2700 TDW.B,D,20210115,0.75,0.75,0.657,0.72,5200 TDY,D,20210115,386.89,386.89,377.7301,382.59,453400 TEAF,D,20210115,13.48,13.5,13.38,13.45,50800 TECK,D,20210115,19.49,20,19.0899,19.63,5106800 TEF,D,20210115,4.62,4.63,4.55,4.56,2641200 TEI,D,20210115,7.72,7.7508,7.71,7.71,73600 TEL,D,20210115,129.38,129.38,127.04,127.95,1482500 TEN,D,20210115,10.82,10.82,10.39,10.76,1120300 TEO,D,20210115,6.63,6.74,6.51,6.56,125400 TEVA,D,20210115,11.64,12.06,11.5,11.96,12430400 TEX,D,20210115,37.46,37.91,36.35,37.51,513200 TFC,D,20210115,52.19,52.6,51.4,51.97,4901900 TFC-F,D,20210115,25.79,25.79,25.41,25.41,19500 TFC-G,D,20210115,25.41,25.54,25.4,25.4,22700 TFC-H,D,20210115,25.7,25.78,25.7,25.78,18800 TFC-I,D,20210115,25.8,25.9,25.41,25.41,6300 TFC-O,D,20210115,27.43,27.68,27.3742,27.45,55600 TFC-R,D,20210115,26.4,26.53,26.33,26.37,90300 TFII,D,20210115,52.32,52.32,51.4,51.88,107900 TFX,D,20210115,387.1,390.43,382.92,388.37,205500 TG,D,20210115,16.8,16.88,16.33,16.42,141100 TGH,D,20210115,19.42,19.71,18.85,19.47,201100 TGI,D,20210115,13.02,13.09,12.43,12.68,727700 TGNA,D,20210115,14.67,14.945,14.5898,14.9,1759100 TGP,D,20210115,13.48,13.56,13.06,13.42,245200 TGP-A,D,20210115,26,26.15,25.65,26.0598,35100 TGP-B,D,20210115,25.28,25.28,25.0107,25.19,21800 TGS,D,20210115,5.36,5.36,5.21,5.3,116400 TGT,D,20210115,197.65,198.85,194.01,194.8,4289900 THC,D,20210115,46.12,47.7,45.04,47.38,815400 THG,D,20210115,119.12,120.745,118.8,119.4,166500 THO,D,20210115,103.98,105.92,102.495,105.09,497200 THQ,D,20210115,20.6,20.71,20.28,20.71,126700 THR,D,20210115,17,17.26,16.65,17.22,98000 THS,D,20210115,38.66,39.9,38.64,39.27,584500 THW,D,20210115,16.65,16.67,16.42,16.65,133900 TIMB,D,20210115,13.23,13.42,13.16,13.21,238900 TIN.U,D,20210115,11.7,11.7,11.12,11.35,368300 TIN.W,D,20210115,2,2.8,1.71,1.8098,119200 TISI,D,20210115,11.47,11.79,10.81,10.9,124300 TJX,D,20210115,67.51,68.58,67.04,68.46,6382900 TK,D,20210115,2.91,2.96,2.755,2.84,848800 TKC,D,20210115,5.55,5.58,5.495,5.57,152500 TKR,D,20210115,85.14,85.21,82.75,84.24,448200 TLK,D,20210115,25.09,25.195,24.74,24.91,121600 TLYS,D,20210115,10.51,10.62,10.2,10.44,128300 TM,D,20210115,148.66,149.15,147.39,148.41,390700 TME,D,20210115,21.7,22.48,21.55,22.21,9856900 TMHC,D,20210115,24.35,25.05,24.3,24.82,1648000 TMO,D,20210115,497.33,511.505,497,503.14,1892700 TMST,D,20210115,5.59,5.83,5.465,5.65,424900 TMX,D,20210115,52.01,52.39,51.275,52.05,532500 TNC,D,20210115,72.46,73.31,71.73,72.87,41400 TNET,D,20210115,82.23,82.23,79.96,80.37,169400 TNK,D,20210115,12.21,12.25,11.66,11.83,327000 TNP,D,20210115,9.1,9.1063,8.66,8.84,112800 TNP-D,D,20210115,22.24,22.2922,22.1,22.26,6300 TNP-E,D,20210115,22.05,22.09,21.88,21.9,8700 TNP-F,D,20210115,22.41,22.5,22.3905,22.44,23400 TOL,D,20210115,44.37,44.99,43.745,44.62,1280000 TOT,D,20210115,45.06,45.09,43.98,44.23,2497700 TPB,D,20210115,44.11,44.55,42.51,44.18,162000 TPC,D,20210115,16.29,16.56,15.59,16.21,334400 TPG.U,D,20210115,25.83,28.58,24.73,25.79,28800 TPG.W,D,20210115,8,8.55,7.63,8.45,212100 TPGY,D,20210115,23.76,26.99,23.03,24.63,2926800 TPH,D,20210115,17.47,18.11,17.41,17.76,1764600 TPL,D,20210115,850.88,850.88,813.76,840.99,13800 TPR,D,20210115,33.93,34.265,33.16,33.62,4218300 TPRE,D,20210115,9.98,10.04,9.945,9.99,227400 TPVG,D,20210115,13.3,13.6099,13.3,13.5,98100 TPVY,D,20210115,25.36,25.48,25.35,25.48,700 TPX,D,20210115,28.41,28.96,27.93,28.71,806100 TPZ,D,20210115,11.85,11.8687,11.75,11.78,29900 TR,D,20210115,29.87,30.35,29.72,30.31,123600 TRC,D,20210115,15.42,15.75,15.31,15.56,128100 TRE.U,D,20210115,11.65,11.69,11.5,11.5,47800 TRE.W,D,20210115,2.11,2.97,2.01,2.18,171100 TREB,D,20210115,11.1,11.18,10.76,10.85,637500 TREC,D,20210115,6.99,7.04,6.93,7.02,32700 TREX,D,20210115,91.28,92.36,88.89,91.15,626700 TRGP,D,20210115,30.6,30.78,29.8,30.03,1586500 TRI,D,20210115,78.18,80.58,78.04,80.49,645300 TRN,D,20210115,27.75,27.86,27.375,27.6,549800 TRNO,D,20210115,55.16,56.06,54.96,56.06,399000 TROX,D,20210115,14.71,14.99,14.37,14.66,1737500 TRP,D,20210115,43.91,44.43,43.43,44.41,2379700 TRQ,D,20210115,12.15,12.165,11.71,11.99,889600 TRT-A,D,20210115,27.2096,27.541,27.2096,27.541,2800 TRT-B,D,20210115,26.82,26.83,26.64,26.68,19800 TRT-C,D,20210115,26.5,26.815,26.4999,26.73,11000 TRT-D,D,20210115,26.37,26.5,26.28,26.44,8800 TRTN,D,20210115,50.15,50.7799,49.4,50.39,443000 TRTX,D,20210115,10.54,10.7,10.47,10.55,311200 TRU,D,20210115,92.53,93.09,90.98,91.27,993500 TRV,D,20210115,141.84,144.12,141.07,143.24,1915800 TS,D,20210115,16.76,16.83,16.25,16.45,1821900 TSE,D,20210115,54.81,56.46,54.2,54.83,463400 TSI,D,20210115,5.52,5.5499,5.5,5.51,98100 TSLX,D,20210115,20.81,21.15,20.7,20.99,335800 TSM,D,20210115,128.47,128.54,123.21,125.23,17343000 TSN,D,20210115,64.73,65.15,63.85,64.75,1653600 TSQ,D,20210115,7.35,7.58,7.35,7.58,21100 TT,D,20210115,150.75,150.75,147.05,149.51,1252400 TTC,D,20210115,99.65,99.92,97.25,97.37,455300 TTI,D,20210115,1.36,1.36,1.21,1.3,1402300 TTM,D,20210115,17.8,17.99,17.53,17.56,3106300 TTP,D,20210115,19.1,19.102,18.7685,18.8,2900 TU,D,20210115,20.72,20.895,20.515,20.84,1230900 TUFN,D,20210115,17.71,19.24,16.85,17.36,3226900 TUP,D,20210115,33.43,33.75,31.81,32.54,888300 TV,D,20210115,8.62,8.69,8.48,8.5,741300 TVC,D,20210115,25.5,25.61,25.48,25.51,17000 TVE,D,20210115,25.53,25.68,25.4,25.54,31700 TWI,D,20210115,7.05,7.47,6.96,7.22,512600 TWLO,D,20210115,385,398.2858,383.3735,388.65,1791500 TWN,D,20210115,27.49,27.49,27.15,27.3101,6700 TWN.U,D,20210115,11.41,11.58,11.21,11.22,41400 TWN.W,D,20210115,1.96,2.1,1.81,1.92,222300 TWND,D,20210115,10.75,10.75,10.33,10.36,210700 TWO,D,20210115,6.39,6.39,6.3001,6.34,1743600 TWO-A,D,20210115,24.28,24.42,24.25,24.25,51200 TWO-B,D,20210115,23.54,23.7896,23.5,23.58,20300 TWO-C,D,20210115,22.65,22.8,22.43,22.43,15100 TWO-D,D,20210115,24.55,24.55,24.48,24.54,8100 TWO-E,D,20210115,24.17,24.2229,24.06,24.15,40200 TWTR,D,20210115,46.1,46.2,45.08,45.18,25937300 TX,D,20210115,31,31.15,29.77,30.45,565900 TXT,D,20210115,49.7,49.95,48.74,48.94,968500 TY,D,20210115,30,30.15,29.62,30.06,87400 TY.P,D,20210115,57,57,57,57,400 TYG,D,20210115,23.91,24.09,23.19,23.85,38300 TYL,D,20210115,419.93,425.88,417.18,422.32,149400 U,D,20210115,153.25,158.6,147.69,148.61,1845900 UA,D,20210115,15.85,15.92,15.24,15.59,2967400 UAA,D,20210115,18.36,18.49,17.72,18.09,4158100 UAN,D,20210115,17.16,17.44,16.82,17.01,24400 UBA,D,20210115,15.4,15.67,15.2301,15.51,156000 UBER,D,20210115,57.49,57.9,55,55.52,23708800 UBP,D,20210115,13.37,13.37,12.8,12.8,2700 UBP-H,D,20210115,24.64,24.65,24.5463,24.55,9700 UBP-K,D,20210115,24.43,24.5,24.15,24.15,11000 UBS,D,20210115,15.23,15.25,15.02,15.13,1786100 UDR,D,20210115,38.67,39.52,38.56,39.42,1972200 UE,D,20210115,14.62,14.945,14.18,14.85,1024400 UFI,D,20210115,18.85,20,18.85,19.57,96300 UFS,D,20210115,31,32.03,30.58,31.39,634600 UGI,D,20210115,37,37.69,36.79,37.63,883100 UGP,D,20210115,4.34,4.4487,4.25,4.29,1030100 UHS,D,20210115,132.75,133.825,131.83,132.48,521100 UHT,D,20210115,69.14,70.58,68.4,70.1,44100 UI,D,20210115,241.32,248.88,236.11,247.29,169000 UIS,D,20210115,23.82,24.64,23.7702,24.01,836600 UL,D,20210115,59.59,59.959,59.36,59.68,1843800 UMC,D,20210115,9.13,9.24,8.67,8.78,9739300 UMH,D,20210115,14.95,15.44,14.89,15.41,186600 UMH-C,D,20210115,25.06,25.11,25.02,25.07,24600 UMH-D,D,20210115,24.8,24.84,24.78,24.84,24400 UNF,D,20210115,216.6,219.22,213.37,218.97,54500 UNFI,D,20210115,21.78,22.8,21.35,22.2,1761000 UNH,D,20210115,349.12,353.05,345.74,351.3,3776900 UNM,D,20210115,24.98,25.36,24.7,25.22,2330500 UNMA,D,20210115,26.45,26.72,26.41,26.71,6400 UNP,D,20210115,214.51,217.52,213.2501,216.6,2325200 UNVR,D,20210115,21.24,21.24,20.5,20.56,1043700 UPS,D,20210115,162.73,162.97,158.21,158.9,4816200 URI,D,20210115,256.76,258.42,250.61,255.14,658200 USA,D,20210115,7.17,7.18,7.1,7.14,687900 USAC,D,20210115,15.33,15.75,15.15,15.73,412700 USB,D,20210115,48.52,48.81,48.02,48.4,8547200 USB-A,D,20210115,937.94,937.94,937.94,937.94,100 USB-H,D,20210115,24.53,24.59,24.32,24.32,504300 USB-M,D,20210115,26.46,26.46,26.37,26.4,74700 USB-P,D,20210115,27.57,27.59,27.22,27.37,92200 USB-Q,D,20210115,24.54,24.7,24.45,24.6,151900 USDP,D,20210115,4.1,4.1,3.93,4.03,116200 USFD,D,20210115,35.57,36.41,35.5601,35.66,2355500 USM,D,20210115,31.84,32.515,31.51,32.47,78900 USNA,D,20210115,78.49,79.8,78.49,79.33,51200 USPH,D,20210115,128.36,131.67,127.04,127.82,65200 USX,D,20210115,7.07,7.5199,6.8801,7.33,404100 UTF,D,20210115,26.8,27.07,26.7,27.07,186700 UTI,D,20210115,6.09,6.12,5.97,6.06,71800 UTL,D,20210115,43.21,43.95,42.835,43.81,52800 UTZ,D,20210115,23.37,23.41,22.35,22.49,460900 UVE,D,20210115,15.33,15.68,15.17,15.41,143600 UVV,D,20210115,52.06,52.465,51.5261,52.27,97600 UZA,D,20210115,25.55,25.571,25.4053,25.53,7800 UZB,D,20210115,25.5,25.55,25.5,25.5001,5500 UZC,D,20210115,25.38,25.451,25.38,25.42,13700 UZD,D,20210115,26.18,26.4,26.04,26.18,60700 UZE,D,20210115,24.97,25.07,24.878,24.96,80600 V,D,20210115,201.54,203.26,200.425,201.59,8755000 VAC,D,20210115,137.7,138.84,135.81,136.16,163400 VALE,D,20210115,18.28,18.29,17.61,17.64,33742200 VAPO,D,20210115,32.22,34.26,32.22,32.9,467000 VAR,D,20210115,175.27,175.745,175.25,175.47,678500 VBF,D,20210115,20.62,20.62,20.245,20.31,33400 VCIF,D,20210115,9.85,9.89,9.84,9.87,22200 VCRA,D,20210115,44.42,44.9899,42.8,43.02,348300 VCV,D,20210115,12.94,13.06,12.91,13.03,38500 VEC,D,20210115,53.67,54.83,52.6151,54.25,93100 VEDL,D,20210115,9.65,9.745,9.54,9.58,736900 VEEV,D,20210115,274.45,276.865,268.13,271.01,1417900 VEL,D,20210115,7,7.2,6.95,7.04,21100 VER,D,20210115,35.49,36.04,35.1,36.04,1362600 VER-F,D,20210115,25.24,25.295,25.24,25.27,43900 VER.U,D,20210115,20,20,19.31,19.9,5900 VET,D,20210115,5.36,5.36,5.22,5.34,3575200 VFC,D,20210115,84.25,85.27,83.525,83.91,2869200 VGA.U,D,20210115,12.98,13.33,12.96,13.17,233000 VGA.W,D,20210115,3.03,3.0798,2.84,3,571700 VGAC,D,20210115,12.28,12.39,12,12.31,1740000 VGI,D,20210115,11.84,11.9189,11.69,11.78,39800 VGM,D,20210115,13.09,13.09,13.03,13.05,91700 VGR,D,20210115,12.13,12.285,11.96,12.23,502300 VHC,D,20210115,5.05,6.5,4.92,5.69,20501600 VHI,D,20210115,17.11,17.39,16.99,17.28,5400 VIAO,D,20210115,13.31,13.31,12.85,13.02,20600 VICI,D,20210115,25.21,25.32,24.875,25.16,4180800 VIPS,D,20210115,27.95,28.5599,27.62,28.24,3499500 VIST,D,20210115,2.67,2.7647,2.62,2.74,98400 VIV,D,20210115,8.47,8.63,8.47,8.55,637100 VKQ,D,20210115,12.93,12.93,12.79,12.83,120400 VLO,D,20210115,59.57,59.64,57.2,58.3,3710500 VLRS,D,20210115,11.65,11.78,11.4,11.58,321200 VLT,D,20210115,13.53,13.54,13.44,13.47,14600 VMC,D,20210115,158.82,161.31,157.12,160.92,717500 VMI,D,20210115,206.34,208.046,201.42,207.59,135700 VMO,D,20210115,12.87,12.87,12.78,12.81,75000 VMW,D,20210115,135.91,137.48,134.07,134.81,2393100 VNCE,D,20210115,9.19,9.3,8.66,9.3,20700 VNE,D,20210115,22.25,23.48,21.555,23.31,1046900 VNO,D,20210115,37.76,38.63,37.33,38.56,2547100 VNO-K,D,20210115,25.33,25.33,25.1986,25.23,17700 VNO-L,D,20210115,25.02,25.12,24.98,25.03,220400 VNO-M,D,20210115,26.15,26.15,26,26.08,45500 VNO-N,D,20210115,26,26.27,26,26.24,37400 VNT,D,20210115,36,36.77,35.09,35.1,13379300 VNTR,D,20210115,4.36,4.44,4.15,4.18,318800 VOC,D,20210115,2.9,3.02,2.8,2.93,128900 VOY-B,D,20210115,27.74,27.85,27.72,27.85,11000 VOYA,D,20210115,59.29,60.03,59.05,59.51,827000 VPG,D,20210115,35.26,35.26,34.01,34.14,55200 VPV,D,20210115,12.67,12.68,12.62,12.63,72600 VRS,D,20210115,12.4,12.6468,12.3,12.54,98400 VRT,D,20210115,18.63,19.56,18.63,19.51,4458300 VRT.W,D,20210115,7.1,7.9,6.15,7.9,77900 VRTV,D,20210115,22.77,23.53,22.4,23.03,61900 VSH,D,20210115,22.41,22.685,22.0999,22.53,1212600 VST,D,20210115,21.29,21.69,21.2329,21.51,4013500 VST.A,D,20210115,0.58,0.58,0.47,0.4999,7400 VSTO,D,20210115,28.53,28.8075,27.45,28.16,844300 VTA,D,20210115,10.89,10.95,10.86,10.9,170300 VTN,D,20210115,12.99,12.99,12.89,12.97,9200 VTOL,D,20210115,29.33,30.26,28.08,28.28,48200 VTR,D,20210115,48.31,49.32,47.9,48.98,2581700 VVI,D,20210115,37.65,38.7199,36.79,37.15,103400 VVNT,D,20210115,23.31,24.17,22.82,23.08,342700 VVR,D,20210115,4.08,4.0934,4.06,4.08,378300 VVV,D,20210115,23.5,23.78,23.37,23.76,831400 VYG.U,D,20210115,11.46,11.65,11.16,11.4,113900 VYG.W,D,20210115,2.29,2.36,2.1,2.21,39500 VYGG,D,20210115,10.95,11.27,10.84,10.92,937900 VZ,D,20210115,56.78,57.5,56.71,57.38,15785200 W,D,20210115,325.77,326.6,299.06,300,4144800 WAB,D,20210115,83.29,83.29,80.48,81.9,965100 WAL,D,20210115,70.76,72.25,70.22,70.32,660400 WALA,D,20210115,25.52,25.69,25.5158,25.57,4300 WAT,D,20210115,262.38,269.2,261.18,268.33,378700 WBAI,D,20210115,13.72,14.9,13.34,13.55,1065900 WBK,D,20210115,16.33,16.43,16.21,16.35,140100 WBS,D,20210115,51.04,52.44,50.54,51.58,574500 WBS-F,D,20210115,25.64,25.91,25.64,25.72,4700 WBT,D,20210115,14.22,14.365,13.99,14.18,1115400 WCC,D,20210115,84.59,86.39,81.6,85.71,431400 WCC-A,D,20210115,30.9,30.9,30.59,30.61,72600 WCN,D,20210115,101.34,102.12,101.2,101.87,1047200 WD,D,20210115,89.55,90.6499,89.17,89.51,123400 WDR,D,20210115,25,25.08,24.98,25.03,918100 WEA,D,20210115,14.27,14.27,14.01,14.14,20700 WEC,D,20210115,86.82,89.01,86.41,88.69,1354000 WEI,D,20210115,1.47,1.51,1.42,1.43,566800 WELL,D,20210115,63.43,64.66,62.82,64.25,2649000 WES,D,20210115,16.39,16.65,15.99,16.54,1238400 WEX,D,20210115,209.45,211.69,200.81,200.9,328100 WF,D,20210115,27.28,27.28,26.98,27.05,29500 WFC,D,20210115,33.08,33.5,31.82,32.04,91993000 WFC-A,D,20210115,25.68,25.81,25.5802,25.73,287000 WFC-L,D,20210115,1447.953,1454.2,1447.953,1453.66,3400 WFC-N,D,20210115,25.59,25.78,25.59,25.6841,20900 WFC-O,D,20210115,25.31,25.5,25.27,25.33,26300 WFC-P,D,20210115,25.51,25.7,25.34,25.53,23500 WFC-Q,D,20210115,26.4,26.48,26.33,26.38,170600 WFC-R,D,20210115,28.68,28.88,28.53,28.71,35900 WFC-W,D,20210115,25.39,25.425,25.3,25.42,38100 WFC-X,D,20210115,25.855,26,25.855,25.95,43100 WFC-Y,D,20210115,26.26,26.49,26.24,26.47,20200 WFC-Z,D,20210115,25.7,25.85,25.58,25.78,225500 WGO,D,20210115,65.48,66.2625,64.36,65.61,497400 WH,D,20210115,61.72,61.8258,60.3,60.75,494300 WHD,D,20210115,28.4,28.75,27.36,28.17,387800 WHG,D,20210115,14.14,14.4,13.56,13.66,22600 WHR,D,20210115,192.23,195.23,190.61,194.54,732300 WIA,D,20210115,12.87,12.89,12.8,12.86,23900 WIT,D,20210115,6.42,6.42,6.325,6.39,2481900 WIW,D,20210115,12.4,12.42,12.38,12.38,46000 WK,D,20210115,98.25,99.74,95.46,97.11,262000 WLK,D,20210115,85.77,86.75,84.56,85.61,182000 WLKP,D,20210115,21.6,21.775,21.38,21.47,63900 WLL,D,20210115,25.82,26.38,25,25.34,490700 WM,D,20210115,114.25,115.5,114.1,114.72,3799100 WMB,D,20210115,22.53,22.57,22.05,22.5,10453400 WMC,D,20210115,3.01,3.05,2.96,3,615200 WMK,D,20210115,47.74,48.55,47.74,47.86,61600 WMS,D,20210115,88.79,91.26,88.05,89.51,577300 WMT,D,20210115,145.14,145.9,143.671,144.64,11973400 WNC,D,20210115,17.57,17.57,17.01,17.07,528100 WNS,D,20210115,66.69,69.51,66.58,69.27,288100 WOR,D,20210115,54.98,56.84,54.77,56.22,314100 WORK,D,20210115,42.07,42.24,41.63,41.8,8718400 WOW,D,20210115,10.93,11.33,10.8,11.23,420100 WPC,D,20210115,67.41,67.43,66.11,67.24,1154500 WPF,D,20210115,11.81,11.81,11.3503,11.47,984600 WPF.U,D,20210115,12.8287,12.8287,12.34,12.61,7000 WPF.W,D,20210115,2.77,2.8,2.62,2.76,327600 WPG,D,20210115,10.88,10.93,9.99,10.17,474300 WPG-H,D,20210115,17.01,17.37,16.795,17.28,29300 WPG-I,D,20210115,16.3,16.3,15.19,16.1,15800 WPM,D,20210115,40.71,40.98,39.715,39.89,2730800 WPP,D,20210115,55.48,55.6,54.53,55.3,128700 WRB,D,20210115,65.67,66.4,65.04,66.14,579900 WRB-C,D,20210115,25.3,25.41,25.3,25.32,15700 WRB-D,D,20210115,25.58,25.66,25.58,25.58,10300 WRB-E,D,20210115,27.55,27.58,27,27,54000 WRB-F,D,20210115,26.22,26.32,26.13,26.15,15500 WRB-G,D,20210115,25.45,25.76,25.45,25.74,4200 WRE,D,20210115,22.47,22.97,22.3,22.78,470400 WRI,D,20210115,22.55,22.8,22.12,22.56,713300 WRK,D,20210115,46.22,46.4,45.47,45.68,1615500 WSM,D,20210115,124,125.38,121.6,124.86,1241900 WSO,D,20210115,233.07,237.29,230.095,236.98,149600 WSO.B,D,20210115,226.51,226.51,226.51,226.51,100 WSR,D,20210115,8.41,8.49,8.32,8.44,200700 WST,D,20210115,298.54,299.88,294.83,299.41,351700 WTI,D,20210115,2.49,2.4987,2.37,2.4,3576500 WTM,D,20210115,1013.95,1022.02,1009.34,1022.02,10200 WTRG,D,20210115,45.26,46.22,45.03,46.15,1197900 WTRU,D,20210115,58.1,59.07,57.82,59.05,46600 WTS,D,20210115,129.25,129.53,126.92,129.21,132700 WTTR,D,20210115,5.71,6.03,5.65,5.86,424900 WU,D,20210115,21.62,21.93,21.57,21.93,4124200 WWE,D,20210115,51.66,52.09,50.45,50.83,887600 WWW,D,20210115,31.72,32.18,31.44,31.76,290200 WY,D,20210115,32.39,32.65,31.885,32.52,2512100 WYND,D,20210115,46.99,47.61,46.6,47.42,584100 X,D,20210115,21.48,21.68,20.38,20.88,20005300 XAN,D,20210115,4.08,4.17,4.005,4.01,300700 XAN-C,D,20210115,21.4,21.55,21.2094,21.3,7600 XEC,D,20210115,48.97,49.5,46.85,47.55,1002500 XFLT,D,20210115,7.9,7.98,7.8509,7.9,66800 XHR,D,20210115,16.19,16.54,15.89,16.38,599500 XIN,D,20210115,2.45,2.45,2.31,2.42,170500 XL,D,20210115,21.67,21.6702,20.05,20.13,7543500 XL.W,D,20210115,9.1,9.26,8.09,8.19,137600 XOM,D,20210115,48.91,49.08,47.29,47.89,42411200 XPEV,D,20210115,49.33,49.67,46.66,47.82,19804500 XPO,D,20210115,119.41,119.7788,116.52,118.86,707300 XPO.U,D,20210115,11.73,11.85,11.37,11.52,118100 XPO.W,D,20210115,2.3,2.465,2.1702,2.3555,90300 XPOA,D,20210115,11.02,11.04,10.66,10.73,430100 XRX,D,20210115,22.83,22.855,22.35,22.49,1877100 XYF,D,20210115,2.34,2.43,2.28,2.37,38200 XYL,D,20210115,104.78,104.94,102.2,103.5,1060100 Y,D,20210115,610,614.495,603.43,605.94,81800 YAC,D,20210115,10.45,10.49,10.31,10.35,452700 YAC.U,D,20210115,10.97,11,10.92,10.92,28900 YAC.W,D,20210115,1.77,1.8,1.65,1.72,59800 YALA,D,20210115,17.81,18.1,16.2,16.36,2028200 YELP,D,20210115,31.59,31.95,30.78,31.41,717800 YETI,D,20210115,74.49,75.7955,73,74.01,1018300 YEXT,D,20210115,16.84,17.07,16.17,16.21,913300 YPF,D,20210115,4.1,4.15,3.91,3.96,1881600 YRD,D,20210115,3.55,3.66,3.5101,3.6,95900 YSG,D,20210115,21.19,21.34,18.41,18.49,3965100 YUM,D,20210115,107.52,107.52,106,106.62,1163500 YUMC,D,20210115,57.37,57.54,56.76,57.16,1283600 ZBH,D,20210115,162.18,162.69,159.53,160.12,1409200 ZEN,D,20210115,147.3,148.16,141.72,143.34,1417900 ZNH,D,20210115,27.75,27.94,27.4,27.89,23600 ZTO,D,20210115,29.65,29.7,29.29,29.52,3455800 ZTR,D,20210115,8.63,8.69,8.55,8.67,98800 ZTS,D,20210115,161.43,162.1,159.62,161.56,2516400 ZUO,D,20210115,13.75,13.85,13.36,13.41,1275700 ZYME,D,20210115,55.6,57.2,54.22,54.68,316600