,,,,,,, A,D,20210119,127.38,127.795,126.29,127.35,1677200 AA,D,20210119,23.89,24.22,22.86,23.09,5737000 AAI-B,D,20210119,21.39,22.99,21.37,22.99,500 AAI-C,D,20210119,21.3999,21.3999,21.3965,21.3999,300 AAIC,D,20210119,3.91,3.91,3.81,3.86,218800 AAN,D,20210119,21.75,21.84,20.98,21.07,366800 AAP,D,20210119,165.11,167.12,163.19,165.93,951300 AAT,D,20210119,29.16,29.27,28.55,29.27,270400 AB,D,20210119,35.44,36.19,35.41,36.05,308600 ABB,D,20210119,29.5,29.65,29.41,29.5,1116200 ABBV,D,20210119,111.25,112.31,110.26,112.18,7723800 ABC,D,20210119,107.49,107.89,103.24,103.5,1367900 ABEV,D,20210119,3.08,3.09,3.03,3.07,22222200 ABG,D,20210119,163.95,164.02,157.51,160.39,296000 ABM,D,20210119,41.53,41.54,39.64,39.72,383800 ABR,D,20210119,14.4,14.45,14.25,14.32,876100 ABR-A,D,20210119,25.62,25.72,25.62,25.7,2000 ABR-B,D,20210119,25.42,25.42,25.4,25.4,500 ABR-C,D,20210119,25.77,25.884,25.71,25.8399,4600 ABT,D,20210119,111.74,113.13,110.52,112.57,6817900 AC,D,20210119,35.74,35.82,34.48,35.82,10800 ACA,D,20210119,63.68,63.68,61.645,61.96,220800 ACB,D,20210119,12.13,12.24,11.23,11.84,22618500 ACC,D,20210119,43.27,43.27,42.03,42.21,516400 ACCO,D,20210119,8.87,8.92,8.72,8.74,367400 ACEL,D,20210119,10.51,10.51,10.21,10.44,224000 ACH,D,20210119,8.27,8.34,8.19,8.34,208400 ACI,D,20210119,17.37,17.87,17.15,17.79,2763500 ACI.U,D,20210119,11,11.22,11,11.15,100000 ACI.W,D,20210119,1.965,1.975,1.9,1.9,78500 ACIC,D,20210119,10.49,10.59,10.41,10.56,1115300 ACM,D,20210119,54.28,55.45,54.05,54.94,803000 ACN,D,20210119,254.41,257.295,253.75,255.84,2249400 ACN.U,D,20210119,11.3,11.5,10.31,10.31,1200 ACN.W,D,20210119,1.8,1.99,1.73,1.91,149800 ACND,D,20210119,10.5,10.54,10.4,10.505,69600 ACP,D,20210119,11.18,11.33,11.14,11.25,139000 ACRE,D,20210119,12.03,12.13,11.81,11.98,206600 ACV,D,20210119,34,34.01,33.57,33.712,36800 ADC,D,20210119,64.38,64.76,63.67,64.04,726400 ADCT,D,20210119,32.54,33.76,31.54,32.1,199500 ADE.U,D,20210119,10.32,10.36,10.26,10.32,231100 ADM,D,20210119,52.91,53.25,52.527,53.1,3321600 ADNT,D,20210119,35.48,35.92,33.93,34.87,1071900 ADS,D,20210119,72.32,73.4,71.67,72.75,2086600 ADT,D,20210119,8.81,8.9,8.73,8.87,2468200 ADX,D,20210119,17.46,17.6,17.42,17.55,191800 AEB,D,20210119,25.1,25.25,25.03,25.25,21900 AEE,D,20210119,74.48,74.48,72.77,72.99,2451700 AEFC,D,20210119,26.09,26.17,26,26.03,71100 AEG,D,20210119,4.31,4.32,4.26,4.27,1768500 AEL,D,20210119,30.82,30.905,30.04,30.63,523100 AEL-A,D,20210119,25.97,26.17,25.79,26.17,16100 AEL-B,D,20210119,27,27.1,26.91,27.09,20700 AEM,D,20210119,68.84,69.55,68.1,68.49,1268100 AENZ,D,20210119,2.2,2.31,2.2,2.265,82500 AEO,D,20210119,23.2,23.2,22.33,22.87,4549200 AER,D,20210119,43.73,44.825,42.67,43.8,1323500 AES,D,20210119,28.05,28.405,27.75,28.06,6587100 AFB,D,20210119,14.03,14.13,14.03,14.09,65300 AFC,D,20210119,25.51,25.81,25.5,25.66,16300 AFG,D,20210119,88.33,88.33,86.9,87.82,270900 AFGB,D,20210119,27.39,27.46,27.3061,27.44,14000 AFGC,D,20210119,26.99,27.18,26.99,27.16,2000 AFGD,D,20210119,27.75,27.79,27.55,27.7,47500 AFGE,D,20210119,27.08,27.0908,26.97,26.97,2300 AFI,D,20210119,4.16,4.2,4.02,4.09,75600 AFL,D,20210119,46.8,47.33,46.62,47.05,2665100 AFT,D,20210119,14.61,14.74,14.57,14.63,60100 AG,D,20210119,12.05,12.66,11.88,12.65,12176800 AGCB,D,20210119,12.8,13.19,12.75,13,665000 AGCO,D,20210119,114.88,117.3,114.88,115.91,606900 AGD,D,20210119,10.74,10.84,10.74,10.79,41900 AGI,D,20210119,8.04,8.12,7.86,7.92,3236200 AGM,D,20210119,80.83,80.944,79.32,79.77,40200 AGM-C,D,20210119,26.75,26.75,26.75,26.75,100 AGM-D,D,20210119,26.97,27.0256,26.75,27,7600 AGM-E,D,20210119,26.86,27.1,26.7,26.8,8900 AGM-F,D,20210119,26.65,26.65,26.4222,26.5,7700 AGM.A,D,20210119,73.9365,73.9365,73.9365,73.9365,100 AGO,D,20210119,38.8,38.88,38.07,38.52,689300 AGO-B,D,20210119,26.36,26.4323,26.17,26.4066,2600 AGO-E,D,20210119,26.1,26.1,25.9887,25.995,8700 AGO-F,D,20210119,25.51,25.562,25.51,25.51,4300 AGR,D,20210119,45.86,46,45.25,45.41,406400 AGRO,D,20210119,8,8.25,7.92,8.04,374000 AGS,D,20210119,5.93,6.3,5.875,5.98,449600 AGX,D,20210119,46.47,46.47,45.52,45.63,53700 AHC,D,20210119,1.97,1.98,1.91,1.91,64400 AHH,D,20210119,11.45,11.45,11.225,11.35,353400 AHH-A,D,20210119,25.3,25.45,25.3,25.3,26900 AHL-C,D,20210119,26.44,26.44,26.07,26.35,11600 AHL-D,D,20210119,26.41,26.56,26.02,26.27,14300 AHL-E,D,20210119,26.53,26.53,26.21,26.27,13400 AHT,D,20210119,2.9,2.91,2.74,2.83,5691000 AHT-D,D,20210119,15.27,15.3,15.27,15.3,600 AHT-F,D,20210119,14.84,14.96,14.18,14.25,14300 AHT-G,D,20210119,13.83,14.7433,13.83,14.45,9200 AHT-H,D,20210119,15.02,15.17,14.32,14.41,3800 AHT-I,D,20210119,14.15,14.67,14.15,14.35,7700 AI,D,20210119,136,137.79,126.4,126.83,2618200 AIC,D,20210119,24.4031,24.46,24.3613,24.46,4000 AIF,D,20210119,14.42,14.42,14.31,14.39,54100 AIG,D,20210119,41.58,42.42,41.52,42.25,5159000 AIG-A,D,20210119,27.96,28.13,27.96,28.1,39100 AIN,D,20210119,76.63,77.75,75.36,77.12,113300 AIO,D,20210119,27.96,28.15,27.8,27.93,112900 AIR,D,20210119,38.61,39.4,37.71,37.78,244100 AIRC,D,20210119,38.68,38.93,37.94,38.43,729800 AIT,D,20210119,84.15,85.04,83.29,84.76,221400 AIV,D,20210119,4.87,4.89,4.76,4.85,2863300 AIW,D,20210119,24.7878,24.7878,24.73,24.75,400 AIZ,D,20210119,141.39,143.37,140.18,142.98,321400 AIZN,D,20210119,26.66,26.66,26.46,26.5174,3800 AIZP,D,20210119,131.82,135.33,131.82,135.14,16200 AJA.U,D,20210119,12.93,13.18,12.78,12.92,165700 AJA.W,D,20210119,3.47,3.58,3.3002,3.48,196000 AJAX,D,20210119,12.19,12.37,11.96,12.1,1201200 AJG,D,20210119,115.95,117.91,115.01,117.4,899800 AJRD,D,20210119,52.7,52.87,52.44,52.83,1715900 AJX,D,20210119,10.5,10.59,10.3,10.44,110000 AJXA,D,20210119,24.77,24.97,24.55,24.85,6800 AKO.A,D,20210119,13.76,13.76,13.76,13.76,100 AKO.B,D,20210119,16.66,17,16.2231,16.99,4100 AKR,D,20210119,15.32,15.71,15.01,15.29,558700 AL,D,20210119,43.66,44.48,43.35,44.13,532100 AL-A,D,20210119,26.15,26.15,25.65,26.05,5300 ALB,D,20210119,181,185.63,178.39,185.25,1520400 ALC,D,20210119,72.92,73.04,72.3,72.73,1538600 ALE,D,20210119,70.12,70.185,68.3548,68.84,429700 ALEX,D,20210119,17.3,17.33,16.84,16.88,324400 ALG,D,20210119,152.69,153.47,150.96,152.63,61300 ALI-A,D,20210119,21.4,21.4384,21.12,21.37,6500 ALI-B,D,20210119,22.89,22.89,22.79,22.8799,4700 ALI-E,D,20210119,22.92,23,22.5,22.8,8700 ALK,D,20210119,54.47,55.12,53.42,54.71,1194000 ALL,D,20210119,108.6,110.5,108.35,110.27,1255100 ALL-B,D,20210119,27.06,27.28,27.06,27.28,17200 ALL-G,D,20210119,27.49,27.6,27.4501,27.5,19000 ALL-H,D,20210119,26.94,26.97,26.78,26.81,84900 ALL-I,D,20210119,26.6471,26.83,26.6387,26.72,20300 ALL-Y,D,20210119,26.63,26.7,26.5,26.57,156600 ALLE,D,20210119,114.93,116.43,114.61,114.71,377700 ALLY,D,20210119,41.24,41.72,41.05,41.28,4578900 ALP-Q,D,20210119,27.34,27.59,27.29,27.52,7300 ALSN,D,20210119,40.77,41.63,40.39,41.62,779100 ALT-A,D,20210119,26.14,26.3999,26.1,26.2,13500 ALT.W,D,20210119,2.6699,2.67,2.6699,2.67,900 ALTG,D,20210119,10.1,10.17,9.85,10.06,87800 ALU.U,D,20210119,11.45,11.45,11.45,11.45,100 ALU.W,D,20210119,1.7,1.81,1.66,1.7199,91400 ALUS,D,20210119,10.4,10.4,10.29,10.38,82000 ALV,D,20210119,88.57,89.19,87.59,88.89,571900 ALX,D,20210119,277.04,277.04,266.7201,274.04,5400 AM,D,20210119,8.57,8.77,8.42,8.61,4664200 AMB.W,D,20210119,4.87,4.87,4.75,4.87,1200 AMBC,D,20210119,16.08,16.2401,15.6,15.62,185100 AMC,D,20210119,2.8,3.2,2.57,3.06,255353300 AMCR,D,20210119,11.14,11.16,10.93,10.95,5481800 AME,D,20210119,120.19,121.07,118.46,118.95,814800 AMG,D,20210119,110.92,112.15,109.64,112.1,402400 AMH,D,20210119,30.43,30.63,30.06,30.44,1219000 AMH-D,D,20210119,25.37,25.39,25.31,25.39,41100 AMH-E,D,20210119,25.4,25.4799,25.35,25.42,55500 AMH-F,D,20210119,25.59,25.61,25.57,25.61,8200 AMH-G,D,20210119,25.8,25.8,25.6266,25.69,2600 AMH-H,D,20210119,26.42,26.42,26.42,26.42,500 AMK,D,20210119,24.37,25.5,24.035,24.52,78700 AMN,D,20210119,73.08,74.38,72.09,73.97,330300 AMOV,D,20210119,14.39,15.54,14.39,14.48,7300 AMP,D,20210119,209.6,213.73,209.27,212.99,822600 AMPY,D,20210119,2.13,2.2,2.07,2.15,1059700 AMRC,D,20210119,54.98,58.05,53.71,57.53,602600 AMRX,D,20210119,4.92,4.97,4.82,4.83,762400 AMT,D,20210119,220.86,221.52,215.96,216.88,2536300 AMWL,D,20210119,29.77,30.62,28.8,29.93,3777700 AMX,D,20210119,14.52,14.59,14.1,14.26,10488800 AN,D,20210119,74.73,75.51,73.89,74.57,812000 ANET,D,20210119,318.84,319,312.26,317.96,476500 ANF,D,20210119,24.42,24.57,23.61,23.62,1066400 ANH,D,20210119,2.5,2.54,2.48,2.54,773900 ANH-A,D,20210119,25.09,25.19,25.09,25.19,900 ANH-B,D,20210119,24.08,24.38,24.08,24.38,1600 ANH-C,D,20210119,24.34,24.42,24.32,24.3519,11000 ANTM,D,20210119,330,330.87,323.105,323.69,954800 AOD,D,20210119,9.12,9.145,9.08,9.11,336800 AON,D,20210119,208.93,210.14,207.71,209.16,1668900 AON.U,D,20210119,11.41,11.96,11.22,11.39,7700 AON.W,D,20210119,2.07,2.14,2.03,2.14,77200 AONE,D,20210119,11.01,11.01,10.72,10.8,186600 AOS,D,20210119,57.3,57.91,57.05,57.2,1275100 AP,D,20210119,6.97,7,6.765,6.91,79200 APAM,D,20210119,53.39,53.4356,52.32,53.17,422800 APD,D,20210119,289.93,289.99,283.7,285.66,1368100 APG,D,20210119,17.7,18.25,17.7,17.96,909600 APH,D,20210119,133.33,133.6,131.33,132.35,1076600 APLE,D,20210119,12.93,13.15,12.77,13.14,1870600 APO,D,20210119,48.45,48.83,47.95,48.19,562700 APO-A,D,20210119,26.4,26.5235,26.4,26.41,15100 APO-B,D,20210119,26.74,26.9682,26.74,26.875,9300 APRN,D,20210119,7.19,7.665,7.19,7.5,675100 APS.U,D,20210119,11.33,11.45,11.3,11.37,393100 APS.W,D,20210119,2.25,2.39,1.96,1.9999,331200 APSG,D,20210119,10.7,10.77,10.62,10.74,736200 APT-A,D,20210119,164.08,165.44,164.08,165.26,6000 APTS,D,20210119,7.98,7.99,7.69,7.77,592600 APTV,D,20210119,146.1,147.62,141.02,142.57,1789700 AQN,D,20210119,17,17,16.73,16.85,517300 AQNA,D,20210119,28.41,28.41,28.29,28.3,7400 AQNB,D,20210119,27.8,27.84,27.573,27.84,7800 AQUA,D,20210119,30.69,31.57,30.53,31.04,1041300 AR,D,20210119,7.31,7.44,6.83,7.06,7620000 ARA,D,20210119,11.47,11.475,11.46,11.46,85300 ARC,D,20210119,2.19,2.27,2.12,2.16,459800 ARCH,D,20210119,51.73,52.7,50.22,51.99,707900 ARCO,D,20210119,5.23,5.36,5.15,5.33,1038400 ARD,D,20210119,17.77,17.77,17.28,17.4,125000 ARDC,D,20210119,14.56,14.71,14.55,14.71,95700 ARE,D,20210119,169.32,169.46,165.99,166.51,1016900 ARE-A,D,20210119,25.8,25.92,25.7,25.92,23500 ARES,D,20210119,45.34,45.9,45.11,45.67,884200 ARG-A,D,20210119,26.84,27,26.75,27,35700 ARGD,D,20210119,25.58,25.65,25.58,25.61,1100 ARGO,D,20210119,45.81,45.9,44.795,45.31,153200 ARI,D,20210119,11.55,11.695,11.46,11.6,822900 ARL,D,20210119,10.09,10.54,9.75,9.82,10900 ARLO,D,20210119,8.1,8.15,7.72,7.92,732700 ARMK,D,20210119,36.79,37.305,36.08,36.19,2100300 ARNC,D,20210119,30.55,31.1899,29.37,30.01,1322300 AROC,D,20210119,9.75,9.97,9.49,9.76,695900 ARR,D,20210119,11,11.08,10.92,10.98,917500 ARR-C,D,20210119,24.7,24.7,24.66,24.68,20000 ARW,D,20210119,104.64,105.8893,104.09,105.38,444700 ASA,D,20210119,21.25,21.32,20.9599,21.26,125000 ASA.U,D,20210119,10.93,10.93,10.93,10.93,100 ASA.W,D,20210119,1.68,1.76,1.41,1.55,84400 ASAN,D,20210119,39.75,40.11,38.9,39.7,1971300 ASAQ,D,20210119,10.21,10.279,10.18,10.2,92100 ASB,D,20210119,20.08,20.245,19.865,20.14,1086800 ASB-C,D,20210119,25.88,26.01,25.87,25.9836,800 ASB-D,D,20210119,25.65,25.7918,25.63,25.63,1400 ASB-E,D,20210119,27.03,27.03,26.835,27.02,1400 ASB-F,D,20210119,27.91,27.91,27.6,27.89,4800 ASC,D,20210119,3.63,3.64,3.17,3.27,867100 ASG,D,20210119,9.1,9.34,9,9.32,360400 ASGI,D,20210119,20.5,20.5,19.73,19.78,23700 ASGN,D,20210119,86.54,87.67,85.75,87.59,200400 ASH,D,20210119,86.22,87.89,85.68,87.36,453800 ASIX,D,20210119,22.25,22.685,21.67,22.5,78800 ASP.U,D,20210119,10.7,10.7,10.63,10.63,1200 ASP.W,D,20210119,1.5,1.56,1.25,1.49,43000 ASPL,D,20210119,10.25,10.35,10.16,10.17,119700 ASPN,D,20210119,21.18,21.56,18.64,18.75,436000 ASR,D,20210119,165.09,167.79,164.44,165.81,29900 ASX,D,20210119,7.64,7.75,7.48,7.67,2979600 AT,D,20210119,2.94,2.96,2.92,2.96,10613700 ATA.S,D,20210119,11.5,11.79,11.5,11.79,46000 ATA.T,D,20210119,2.52,2.52,2.25,2.3636,57900 ATA.U,D,20210119,10.4101,10.5,10.4101,10.5,11500 ATAC,D,20210119,10.9,10.96,10.84,10.92,530400 ATC-D,D,20210119,25.48,25.48,25.2,25.3407,4800 ATC-E,D,20210119,25.54,25.74,25.5,25.625,8900 ATC-G,D,20210119,25.4701,25.75,25.4701,25.7,3100 ATC-H,D,20210119,25.47,25.58,25.45,25.51,23900 ATC-I,D,20210119,25.28,25.4,25.2,25.25,21500 ATCO,D,20210119,11.21,11.3,10.85,11.17,1545400 ATEN,D,20210119,10.09,10.15,9.5,9.54,982600 ATGE,D,20210119,37.13,38.74,37.01,38.68,448200 ATH,D,20210119,44.83,45.355,44.19,44.66,510000 ATH-A,D,20210119,28.82,29.09,28.82,28.96,24700 ATH-B,D,20210119,26.25,26.49,26.25,26.49,20400 ATH-C,D,20210119,27.88,27.99,27.8,27.97,42900 ATH-D,D,20210119,25.06,25.19,25.0001,25.17,114300 ATHM,D,20210119,104.67,107.56,103.615,106.51,540900 ATI,D,20210119,18.68,18.97,18.43,18.51,1366500 ATKR,D,20210119,49.38,50.5,48.58,49.69,550500 ATO,D,20210119,90.42,90.95,89.63,90.08,1399500 ATR,D,20210119,139.58,140.62,137.25,137.26,222300 ATTO,D,20210119,16.91,18.56,16.72,18.45,51700 ATUS,D,20210119,35.83,37.42,35.4,36.61,9620500 ATV,D,20210119,20.8,20.8,20.8,20.8,400 AU,D,20210119,22.67,22.69,21.98,22.25,3011700 AUY,D,20210119,5.15,5.15,5.02,5.13,15900200 AVA,D,20210119,40.62,40.62,38.68,38.79,537100 AVA.U,D,20210119,11.61,12.03,11.4,11.8,306800 AVA.W,D,20210119,2.13,2.1399,1.91,2.07,406000 AVAL,D,20210119,6.74,6.74,6.63,6.66,26300 AVAN,D,20210119,10.55,11,10.45,10.81,1461000 AVB,D,20210119,164.81,165.3139,161.35,162.41,752000 AVD,D,20210119,17.92,18,17.8,17.94,122300 AVK,D,20210119,16.71,16.82,16.7,16.76,105000 AVLR,D,20210119,158.09,163.11,156.93,161.52,674400 AVNS,D,20210119,47.71,47.71,46.6119,47.04,189500 AVNT,D,20210119,43.44,43.64,42.45,42.84,363900 AVT-A,D,20210119,92,94.08,92,94.08,42300 AVTR,D,20210119,29.73,30,29.2,29.69,4306300 AVY,D,20210119,161.22,162.12,158.78,159.77,412600 AVYA,D,20210119,21.57,22.09,21.385,21.76,1158200 AWF,D,20210119,11.66,11.71,11.6,11.64,277200 AWI,D,20210119,84.08,84.57,83.38,83.66,485700 AWK,D,20210119,160.83,160.92,157.7,159.27,873000 AWP,D,20210119,5.39,5.4,5.35,5.4,583300 AWR,D,20210119,81.62,82.04,80.9157,81.56,227200 AX,D,20210119,42.42,42.588,41.6101,42.16,202200 AXL,D,20210119,8.95,9.16,8.5982,9.1,2185500 AXO,D,20210119,25.59,25.59,25.59,25.59,100 AXP,D,20210119,125.49,128.06,124.24,126.75,5817400 AXR,D,20210119,8.03,8.03,7.7,7.8,3700 AXS,D,20210119,51.24,51.94,50.49,51.5,380000 AXS-E,D,20210119,25.82,25.9,25.7611,25.87,60900 AXTA,D,20210119,29.14,29.18,28.61,28.87,2378300 AYI,D,20210119,119.01,120.62,116.57,117.37,612800 AYX,D,20210119,121.17,125.75,119.06,124.44,1352400 AZEK,D,20210119,41.77,42.62,41.2801,42.25,934200 AZO,D,20210119,1248,1251.73,1230.19,1238.29,230800 AZRE,D,20210119,46.47,46.98,44,45.87,266900 AZUL,D,20210119,21.36,21.56,20.88,21.06,1344800 AZZ,D,20210119,48,48.96,47.87,48.76,127600 B,D,20210119,53.77,54,52.96,53.86,190700 BA,D,20210119,206.99,211.52,206.52,210.71,11910300 BABA,D,20210119,250,252.88,246.99,251.65,21754700 BAC,D,20210119,32.5,33.6,32.2,32.77,78113400 BAC-A,D,20210119,25.39,25.47,25.39,25.47,67200 BAC-B,D,20210119,27.43,27.565,27.41,27.45,81600 BAC-C,D,20210119,24.99,25.008,24.985,25,182100 BAC-E,D,20210119,25.05,25.24,25.05,25.24,10500 BAC-K,D,20210119,27.31,27.33,27.19,27.33,31000 BAC-L,D,20210119,1440,1445,1435.624,1439.51,31400 BAC-M,D,20210119,26.97,27.16,26.97,27.05,98900 BAC-N,D,20210119,26.79,26.87,26.65,26.86,96300 BAC-O,D,20210119,25.41,25.41,25.31,25.35,144600 BAF,D,20210119,15.25,15.31,15.25,15.305,10100 BAH,D,20210119,92.69,94.04,92.51,93.9,561900 BAK,D,20210119,9.31,9.64,9.3,9.53,419500 BALY,D,20210119,52.92,54.4,47.81,48.71,411400 BAM,D,20210119,39.1,39.24,38.28,38.28,3769900 BAMH,D,20210119,24.93,24.96,24.81,24.85,47100 BAMI,D,20210119,24.93,25.02,24.91,24.99,41000 BAN-D,D,20210119,25.41,25.4793,25.41,25.4793,5600 BAN-E,D,20210119,25.36,25.4591,25.34,25.395,25300 BANC,D,20210119,17.51,18.16,17.17,17.76,273500 BAP,D,20210119,154.1,157.43,154.1,155.49,271200 BAX,D,20210119,80.56,80.65,78.555,78.83,3018100 BB,D,20210119,10.85,12.39,10.58,12.35,112257100 BBAR,D,20210119,2.95,2.9999,2.88,2.93,229500 BBD,D,20210119,5.09,5.1,4.91,4.95,27251700 BBDC,D,20210119,9.14,9.24,9.04,9.11,177100 BBDO,D,20210119,4.53,4.53,4.25,4.42,39000 BBF,D,20210119,13.28,13.32,13.28,13.31,22600 BBK,D,20210119,16.15,16.194,16.107,16.18,15000 BBL,D,20210119,57.54,58.09,57.09,57.99,1570500 BBN,D,20210119,25.5,25.82,25.5,25.79,172200 BBU,D,20210119,38.16,38.4518,37.88,38.19,11400 BBVA,D,20210119,4.95,4.95,4.88,4.92,2413600 BBW,D,20210119,4.5,4.6,4.32,4.53,95100 BBY,D,20210119,115,115,111.16,111.62,2630600 BC,D,20210119,88.39,89.05,87.18,88.6,571200 BC-A,D,20210119,26.75,26.98,26.75,26.83,10000 BC-B,D,20210119,27.0312,27.14,26.89,27.0721,5500 BC-C,D,20210119,27.43,27.43,27.05,27.1,17000 BCAT,D,20210119,21.65,22.02,21.5,21.59,196800 BCC,D,20210119,49.09,49.75,48.32,49.11,239200 BCE,D,20210119,44.06,44.06,43.38,43.43,1003600 BCEI,D,20210119,22.86,23.1,22.19,22.28,347800 BCH,D,20210119,21.84,22.29,21.66,22.07,126200 BCO,D,20210119,73.55,73.55,72.22,73.32,266700 BCS,D,20210119,7.98,8.02,7.905,7.98,2841100 BCSF,D,20210119,12.71,12.91,12.59,12.79,404000 BCX,D,20210119,8.47,8.55,8.41,8.51,694300 BDC,D,20210119,43,45.545,42.26,44.95,438500 BDJ,D,20210119,8.65,8.685,8.59,8.61,571500 BDN,D,20210119,12.03,12.04,11.78,11.82,1232900 BDX,D,20210119,263.98,265.23,259.3,260.77,1221500 BDXB,D,20210119,56.3,56.97,56,56.35,18700 BE,D,20210119,37.66,40.24,36.66,39.93,4708300 BEDU,D,20210119,5.91,6.03,5.8348,6.03,22100 BEKE,D,20210119,65.09,65.15,62.44,63.37,2566500 BEN,D,20210119,26.79,27.335,26.53,27.14,2562400 BEP,D,20210119,46.52,47.28,45.34,46.86,595500 BEP-A,D,20210119,26.57,26.75,26.57,26.74,4100 BEPC,D,20210119,59.11,60.67,58.35,59.66,490800 BERY,D,20210119,53.02,53.24,51.26,51.56,1331600 BEST,D,20210119,2.04,2.16,1.98,2.05,7592500 BF.A,D,20210119,69.67,69.98,69,69.24,101300 BF.B,D,20210119,74.23,74.69,73.54,74.23,839500 BFAM,D,20210119,158.61,161.02,157.84,159.17,248300 BFK,D,20210119,15.07,15.09,15.02,15.06,38700 BFS,D,20210119,31.84,31.89,31.33,31.63,129700 BFS-D,D,20210119,24.2,24.25,24.2,24.2,2700 BFS-E,D,20210119,23.2918,23.54,23.26,23.475,23600 BFT,D,20210119,16.76,17.98,16.38,16.55,16621200 BFT.U,D,20210119,18.5,19.58,17.93,18,58300 BFT.W,D,20210119,4.71,5.25,4.65,4.8,3038900 BFY,D,20210119,14.5,14.505,14.3915,14.505,3200 BFZ,D,20210119,13.89,13.919,13.85,13.91,57500 BG,D,20210119,71,72.35,70.33,70.65,1521500 BGB,D,20210119,12.99,13.08,12.93,13.04,118000 BGH,D,20210119,15.3,15.34,15.24,15.31,79000 BGIO,D,20210119,9.06,9.09,9.06,9.09,19700 BGR,D,20210119,7.91,8.07,7.9,8.02,245700 BGS,D,20210119,28.44,29.53,28.2,29.38,1868800 BGSF,D,20210119,13.75,13.94,13.33,13.8,71500 BGT,D,20210119,12.27,12.32,12.27,12.3,104000 BGX,D,20210119,13.8,13.9,13.795,13.86,46200 BGY,D,20210119,5.9,5.99,5.87,5.98,302100 BH,D,20210119,108.99,114.95,108.99,112.49,6600 BH.A,D,20210119,571.19,571.19,541.02,541.02,200 BHC,D,20210119,26.52,27.81,26.52,27.52,4498000 BHE,D,20210119,27.74,27.74,27.07,27.27,136100 BHK,D,20210119,16,16.37,15.9906,16.29,266000 BHLB,D,20210119,19.3,19.38,18.87,19.3,296800 BHP,D,20210119,70.68,71.78,70.36,71.44,3425100 BHR,D,20210119,5.01,5.05,4.85,4.86,176800 BHR-B,D,20210119,16.73,16.955,16.1458,16.8,11400 BHR-D,D,20210119,19.99,20.05,19.7087,19.94,8100 BHV,D,20210119,16.17,16.17,15.9524,15.9524,300 BHVN,D,20210119,76.35,85.98,75,77.83,2341800 BIF,D,20210119,11.28,11.39,11.27,11.35,124500 BIG,D,20210119,52.65,54.59,51.37,52.14,2104700 BILL,D,20210119,130.27,131,128.23,128.5,779800 BIO,D,20210119,610.97,612.5,598.7,608.97,175100 BIO.B,D,20210119,605.65,605.65,605.65,605.65,100 BIP,D,20210119,53.81,53.86,52.8,53.09,342200 BIP-A,D,20210119,25.48,25.5799,25.42,25.44,4600 BIPC,D,20210119,67.5,69.36,67,68.31,163300 BIT,D,20210119,17.3,17.44,17.295,17.42,143600 BJ,D,20210119,40,40.83,38.78,40.46,2565100 BK,D,20210119,45.75,46.33,45.23,45.82,6427700 BKD,D,20210119,4.67,4.67,4.42,4.5,4627600 BKE,D,20210119,33.44,33.515,32.08,32.24,271000 BKH,D,20210119,62.5,62.5,60.95,60.99,446500 BKI,D,20210119,85,86.085,84.7,85.79,814800 BKN,D,20210119,16.97,17.2,16.95,17.18,22700 BKR,D,20210119,23.01,23.12,22.6,22.87,12059900 BKT,D,20210119,6.05,6.11,6,6.11,439500 BKU,D,20210119,39.03,39.2,38.44,38.94,492900 BLD,D,20210119,205.1,211.3,203,210,433900 BLE,D,20210119,15.32,15.36,15.28,15.33,31700 BLK,D,20210119,737.72,744.42,729.02,733.65,852300 BLL,D,20210119,90.85,91.39,90.04,90.42,1534000 BLW,D,20210119,15.99,16.17,15.99,16.15,80100 BLX,D,20210119,16.34,16.4,15.73,15.89,74800 BMA,D,20210119,14.32,14.39,13.9,13.95,246200 BME,D,20210119,49.8,50.2,49.66,49.91,26300 BMEZ,D,20210119,30.31,30.64,29.8,30.16,161100 BMI,D,20210119,99.37,101.8,99.37,100.85,310500 BML-G,D,20210119,22.53,22.53,22.31,22.41,126100 BML-H,D,20210119,22.19,22.28,21.95,22.28,20000 BML-J,D,20210119,25.05,25.22,24.96,25.09,25300 BML-L,D,20210119,25.01,25.0422,24.98,25.03,25900 BMO,D,20210119,79.5,80.4,78.87,78.9,666800 BMY,D,20210119,66.85,67.16,66.32,66.74,10847200 BNED,D,20210119,5.35,5.4,4.87,5.07,814600 BNL,D,20210119,18.58,18.585,18.05,18.09,215200 BNS,D,20210119,55.28,55.85,55.19,55.57,995800 BNY,D,20210119,14.38,14.4,14.35,14.35,5500 BOA.U,D,20210119,12.27,12.37,12.15,12.2,52300 BOA.W,D,20210119,2.75,2.75,2.56,2.64,44100 BOAC,D,20210119,11.1,11.1,10.93,10.95,131400 BOE,D,20210119,11.02,11.16,10.92,11.11,261900 BOH,D,20210119,83.63,84.07,82.8,83.83,137100 BOOT,D,20210119,58.75,58.88,57.08,58.28,732600 BORR,D,20210119,0.91,1.04,0.89,1,10021900 BOX,D,20210119,18.13,18.18,17.46,17.9,3208800 BP,D,20210119,24.62,24.8,24.41,24.65,15847600 BPMP,D,20210119,13,13.08,12.6368,12.89,550500 BPT,D,20210119,2.9,2.95,2.71,2.82,390400 BQ,D,20210119,7,7.68,6.71,6.97,1873100 BR,D,20210119,152.47,152.91,151.068,151.56,384700 BRBR,D,20210119,24.27,24.49,23.51,23.61,164300 BRC,D,20210119,51.53,51.67,50.93,50.95,232700 BRFS,D,20210119,3.9,3.9,3.83,3.84,4620300 BRK.A,D,20210119,352267.3,354837,348070,352474,300 BRK.B,D,20210119,234.64,236.24,231.7,234.55,5503000 BRMK,D,20210119,10.51,10.57,10.41,10.51,812000 BRO,D,20210119,46.76,47.24,46.57,46.73,794300 BRT,D,20210119,15.48,15.48,14.8,15.06,34500 BRX,D,20210119,17.23,17.27,16.74,16.83,2646800 BSA,D,20210119,25.09,25.135,25.05,25.1,8400 BSAC,D,20210119,22,22.59,21.865,22.12,361800 BSBR,D,20210119,8.26,8.26,7.92,7.98,964500 BSD,D,20210119,14.75,14.78,14.67,14.67,12100 BSE,D,20210119,13.56,13.5726,13.5,13.52,20600 BSIG,D,20210119,21.33,21.43,20.96,21.24,252400 BSL,D,20210119,14.69,14.77,14.61,14.73,70300 BSM,D,20210119,8.5,8.635,8.27,8.28,612900 BSMX,D,20210119,5.38,5.48,5.32,5.45,334500 BSN,D,20210119,10.31,10.35,10.22,10.24,53600 BSN.U,D,20210119,10.98,11.03,10.96,10.98,15900 BSN.W,D,20210119,1.49,1.5883,1.43,1.53,66300 BST,D,20210119,52.93,53.04,52.56,53.03,91900 BSTZ,D,20210119,36.01,36.85,36.01,36.55,167000 BSX,D,20210119,36.89,36.89,35.935,36.27,8081200 BSX-A,D,20210119,111.29,112,110.28,111.15,66200 BTA,D,20210119,12.82,12.82,12.77,12.81,6500 BTI,D,20210119,37.5,37.74,37.42,37.67,1660200 BTO,D,20210119,33.67,33.9251,33.2801,33.86,48300 BTT,D,20210119,25.31,25.38,25.25,25.38,91500 BTU,D,20210119,4.1,4.22,3.95,4.06,3062000 BTZ,D,20210119,14.87,14.94,14.84,14.85,265900 BUD,D,20210119,69.05,69.18,68.08,68.34,1025100 BUI,D,20210119,26.16,26.1997,25.56,25.785,57800 BUR,D,20210119,8.99,8.995,8.78,8.94,176900 BURL,D,20210119,255,257.31,250.91,252.06,616400 BV,D,20210119,15.42,15.45,15.13,15.3,215200 BVH,D,20210119,12.87,13.305,12.73,13.01,15800 BVN,D,20210119,11.01,11.14,10.77,10.88,784100 BW,D,20210119,4.8,5.32,4.76,5.25,519600 BWA,D,20210119,38.96,39.54,38.38,39.3,2374100 BWG,D,20210119,12.27,12.35,12.27,12.32,41900 BWXT,D,20210119,60,60.55,59.75,59.99,358700 BX,D,20210119,63.75,64.48,63.4,64.41,1657200 BXC,D,20210119,36.96,38.46,36.96,37.85,104600 BXG,D,20210119,7.41,7.57,7.13,7.38,15100 BXMT,D,20210119,27.02,27.29,26.69,26.94,825200 BXMX,D,20210119,12.65,12.68,12.52,12.58,232500 BXP,D,20210119,95.54,95.54,92.86,93.29,1139200 BXP-B,D,20210119,25.3,25.335,25.25,25.2563,41500 BXS,D,20210119,30.34,30.5,29.8615,30.13,346000 BXS-A,D,20210119,26.2,26.37,26,26.37,3600 BY,D,20210119,16.49,16.77,16.3169,16.58,84100 BYD,D,20210119,49.3,49.33,47.07,47.7,966400 BYM,D,20210119,15.11,15.1706,15.02,15.11,73200 BZH,D,20210119,15.49,15.82,15.36,15.74,225900 BZM,D,20210119,16,16,15.3301,15.52,2800 C,D,20210119,65.2,65.25,62.91,63.69,27019900 C-J,D,20210119,28.35,28.59,28.3,28.57,91300 C-K,D,20210119,28.45,28.48,28.31,28.43,80000 C-N,D,20210119,28.24,28.52,28.24,28.49,107100 C-S,D,20210119,25.38,25.39,25.37,25.38,138700 CAAP,D,20210119,3.84,3.85,3.7,3.71,203900 CABO,D,20210119,2009.5,2009.5,1992.23,2000.1,28400 CACI,D,20210119,246.64,249,245.52,247.83,185100 CADE,D,20210119,20.73,20.87,20.1375,20.7,1187000 CAE,D,20210119,25.95,26.32,25.15,25.22,409600 CAF,D,20210119,22.32,22.32,22.13,22.15,73000 CAG,D,20210119,33.93,34.0195,33.59,33.63,4251400 CAH,D,20210119,55.63,55.73,54.54,54.81,1674900 CAI,D,20210119,34,36.27,34,35.06,183200 CAI-A,D,20210119,25.54,25.85,25.45,25.85,9000 CAI-B,D,20210119,25.98,25.99,25.87,25.99,2100 CAJ,D,20210119,21.08,21.1,20.78,21.05,456600 CAL,D,20210119,17.06,17.47,16.83,16.85,418500 CALX,D,20210119,33.29,35.29,32.63,35.08,799700 CANG,D,20210119,7.6,7.95,7.5,7.86,284800 CAP.U,D,20210119,10.8,10.8,10.6,10.6,130400 CAPL,D,20210119,17.2,17.49,17.11,17.26,94400 CARR,D,20210119,40.7,40.98,40.2,40.37,3383100 CARS,D,20210119,12.7,12.78,12.05,12.68,494500 CAS,D,20210119,10.18,10.24,10.11,10.15,89400 CAS.U,D,20210119,10.94,11,10.86,10.9,24200 CAS.W,D,20210119,1.48,1.6898,1.4799,1.56,65900 CAT,D,20210119,194.29,196.11,193.44,194.06,2360700 CATO,D,20210119,11.46,11.54,11,11.32,206300 CB,D,20210119,155.03,156.15,155,155.36,1434500 CBA.U,D,20210119,10.6,10.8799,10.47,10.47,503200 CBB,D,20210119,15.3,15.3,15.27,15.28,899500 CBB-B,D,20210119,49.58,49.8539,49.58,49.74,2200 CBD,D,20210119,14.42,14.64,14.25,14.54,324400 CBH,D,20210119,10,10.0499,9.8602,9.95,37300 CBRE,D,20210119,63.65,64.09,62.65,63.61,1399400 CBT,D,20210119,47.97,48.25,47.43,47.93,328400 CBU,D,20210119,68.88,69,67.58,68.25,277800 CBZ,D,20210119,27.86,27.87,27.27,27.3,194300 CC,D,20210119,27.49,28.75,27.395,28.7,1156500 CCA.U,D,20210119,11.92,11.95,11.56,11.87,5100 CCA.W,D,20210119,1.95,1.95,1.8,1.83,792200 CCAC,D,20210119,10.74,11.01,10.7153,10.84,868800 CCC,D,20210119,29.45,30.01,29.22,29.23,922000 CCEP,D,20210119,47.72,48.41,47.72,48.06,1092800 CCI,D,20210119,158.87,160,157.02,159.39,2824500 CCI.U,D,20210119,19.74,20.08,18.77,19.2,1468000 CCI.W,D,20210119,6.9,7.1,6.43,6.6202,3970700 CCIV,D,20210119,18.05,18.69,17.5,17.9,66501200 CCJ,D,20210119,13.04,13.15,12.5,12.92,7146200 CCK,D,20210119,95.81,96.29,93.6,93.78,801100 CCL,D,20210119,21,21.25,20.61,20.87,21246200 CCM,D,20210119,3.3,3.38,3.1601,3.27,18400 CCO,D,20210119,1.43,1.59,1.43,1.56,2661200 CCS,D,20210119,44.69,45.41,43.99,45.38,242800 CCU,D,20210119,16.71,16.84,16.6,16.77,425400 CCV.U,D,20210119,11.47,11.47,11.19,11.19,294700 CCX,D,20210119,10.65,10.69,10.59,10.65,2355700 CCX.U,D,20210119,11.4,11.42,11.35,11.35,140200 CCX.W,D,20210119,2.3,2.49,2.15,2.2,547800 CCZ,D,20210119,66.99,66.99,66.99,66.99,100 CDAY,D,20210119,102.7,103.76,101.28,101.96,582500 CDE,D,20210119,8.64,8.65,8.22,8.42,5259000 CDR,D,20210119,11.22,11.32,10.76,11.06,127300 CDR-B,D,20210119,24,24.16,23.96,24.1,5900 CDR-C,D,20210119,22.37,22.37,22.12,22.313,6000 CE,D,20210119,135.02,136.03,132.45,132.54,694600 CEA,D,20210119,21.28,21.38,21.04,21.35,26000 CEE,D,20210119,25.02,25.09,25.02,25.09,4100 CEIX,D,20210119,9.74,9.99,9.34,9.64,514700 CEL,D,20210119,5.16,5.18,4.6,4.8,409600 CEL.P,D,20210119,0.3652,0.3652,0.3501,0.3521,10600 CELP,D,20210119,2.8,3.07,2.79,2.96,131900 CEM,D,20210119,20.76,20.83,20.36,20.36,83800 CEN,D,20210119,10.56,10.62,10.48,10.48,41200 CEO,D,20210119,106.92,110.75,106.5,109.89,208100 CEPU,D,20210119,2.51,2.51,2.43,2.45,160800 CEQ.P,D,20210119,8.07,8.14,8.01,8.11,119300 CEQP,D,20210119,21.52,21.89,21.11,21.23,584100 CF,D,20210119,45.98,46.19,44.5,44.99,2465200 CFG,D,20210119,40.96,41.12,40.41,40.83,4498800 CFG-D,D,20210119,27.49,27.61,27.38,27.45,22200 CFG-E,D,20210119,26.49,26.49,26.27,26.29,20700 CFR,D,20210119,97.26,98.03,96.41,97.35,342500 CFR-B,D,20210119,25.63,25.63,25.51,25.52,45600 CFX,D,20210119,39.27,39.95,39.11,39.59,866400 CFXA,D,20210119,160.61,164.4,160.61,164.4,2900 CGA,D,20210119,5.67,6.22,5.67,5.9,102500 CHCT,D,20210119,48.47,48.87,47.05,47.35,122900 CHD,D,20210119,85.91,86.04,84.48,85.16,1396100 CHE,D,20210119,534.16,534.16,524.79,531.95,57400 CHGG,D,20210119,98.21,100.7,96.66,99.63,1719100 CHH,D,20210119,106.54,107.84,105.18,105.6,267000 CHM-A,D,20210119,25.15,25.2,25.05,25.18,7800 CHM-B,D,20210119,22.97,23.62,22.97,23.25,10400 CHMI,D,20210119,8.85,8.85,8.71,8.73,205500 CHN,D,20210119,31.25,32.15,31.2,32.15,18100 CHRA,D,20210119,3.7,3.8,3.45,3.75,1276500 CHS,D,20210119,1.96,2.14,1.87,2.1,2674900 CHT,D,20210119,39.68,39.74,39.51,39.56,51600 CHWY,D,20210119,104.02,108.94,104,107.32,2845400 CI,D,20210119,222.15,223.94,218.92,220.8,1759000 CIA,D,20210119,6.02,6.03,5.84,5.85,58700 CIB,D,20210119,38.85,39.49,38.48,38.5,200600 CIEN,D,20210119,53.45,53.71,52.52,52.62,1203100 CIF,D,20210119,2.5,2.54,2.48,2.48,74300 CIG,D,20210119,2.75,2.76,2.68,2.68,6851800 CIG.C,D,20210119,3.09,3.16,2.99,3.12,131200 CII,D,20210119,17.61,17.75,17.61,17.71,138100 CIM,D,20210119,10.26,10.31,10.14,10.24,1779600 CIM-A,D,20210119,24.14,24.23,24.08,24.08,46000 CIM-B,D,20210119,23.63,23.63,23.4,23.63,33400 CIM-C,D,20210119,22.92,23.27,22.92,23.27,16400 CIM-D,D,20210119,22.85,23.2,22.85,23.16,28700 CINR,D,20210119,13.93,14.32,13.93,13.98,7000 CIO,D,20210119,10.09,10.09,9.67,9.76,265000 CIO-A,D,20210119,25.31,25.31,25.1,25.11,2400 CIR,D,20210119,38.9,38.9,37.82,38.15,64000 CIT,D,20210119,39.95,40.23,39.18,40,724000 CIT-B,D,20210119,26.37,26.59,26.3,26.46,21000 CIXX,D,20210119,13.08,13.08,12.75,12.88,35300 CKH,D,20210119,41.75,41.92,41.36,41.88,715400 CL,D,20210119,82.55,82.55,80.74,80.85,4004200 CLA,D,20210119,13.51,13.91,13.25,13.82,914600 CLA.U,D,20210119,15.04,15.62,15,15.43,46600 CLA.W,D,20210119,3.45,3.46,3.3,3.35,186400 CLB,D,20210119,34.29,35.31,33.74,34.83,387600 CLDR,D,20210119,14.48,14.5,13.94,14.02,4144400 CLDT,D,20210119,12.36,12.39,12.03,12.12,275300 CLF,D,20210119,17.29,18.18,17.17,17.75,15761800 CLGX,D,20210119,74.36,75,74.08,74.69,945200 CLH,D,20210119,82.3,82.63,81.18,81.42,233900 CLI,D,20210119,13.41,13.42,13.06,13.28,408400 CLI.U,D,20210119,14.25,16.56,13.8,14.75,51300 CLI.W,D,20210119,2.52,3.54,2.51,3.33,443900 CLII,D,20210119,12.62,15.01,12.47,13.22,1107700 CLN-G,D,20210119,24.18,24.18,24,24.1,6500 CLN-H,D,20210119,23.94,23.94,23.66,23.75,3000 CLN-I,D,20210119,23.5,23.98,23.47,23.8,13500 CLN-J,D,20210119,23.65,23.75,23.37,23.75,5700 CLNC,D,20210119,8.08,8.48,8.01,8.32,646200 CLNY,D,20210119,4.91,4.91,4.73,4.85,2532300 CLPR,D,20210119,7.46,7.46,7.36,7.37,90300 CLR,D,20210119,19.7,19.91,19.47,19.64,1704900 CLS,D,20210119,8.59,8.65,8.47,8.61,228100 CLW,D,20210119,40.71,41.36,40.06,40.36,111500 CLX,D,20210119,198.9,199.2,195.01,196.51,1611800 CM,D,20210119,89.6,89.65,88.96,89.15,210000 CMA,D,20210119,63.75,64.97,62.72,63.9,1399500 CMC,D,20210119,21.5,22.02,21.24,21.31,1190400 CMCM,D,20210119,1.99,2.08,1.98,2.03,434600 CMD,D,20210119,78.7,80.18,77.35,79.98,808200 CMG,D,20210119,1420.16,1432.9,1392.19,1429.48,222700 CMI,D,20210119,240.28,241.44,236.93,238.36,1095300 CMO,D,20210119,5.74,5.74,5.57,5.59,729300 CMO-E,D,20210119,24.77,24.77,24.7,24.77,13700 CMP,D,20210119,63.26,64.03,62.15,63.29,166900 CMR-B,D,20210119,25,25,24.95,25,21500 CMR-C,D,20210119,25.03,25.17,25.03,25.17,7600 CMR-D,D,20210119,25.52,25.56,25.5,25.55,5000 CMR-E,D,20210119,25.9,25.97,25.78,25.8,13700 CMRE,D,20210119,8.94,9.03,8.55,8.71,776600 CMS,D,20210119,59.02,59.02,58.16,58.25,1694300 CMS-B,D,20210119,109,109.4,109,109.33,1400 CMSA,D,20210119,26.78,26.805,26.72,26.7965,9500 CMSC,D,20210119,27.57,27.65,27.55,27.61,6300 CMSD,D,20210119,27.39,27.39,27.22,27.31,37700 CMU,D,20210119,4.46,4.46,4.42,4.43,56500 CNA,D,20210119,40.45,41.1,40.19,40.9,165300 CNC,D,20210119,64.6,64.84,62.65,62.79,2649400 CND.U,D,20210119,10.6,10.71,10.52,10.64,303300 CNF,D,20210119,2.98,3.1999,2.98,3.1199,163300 CNHI,D,20210119,13.6,13.77,13.55,13.65,1106200 CNI,D,20210119,111.61,112.35,109.66,109.68,587500 CNK,D,20210119,19.65,20.09,19.19,19.48,4552200 CNMD,D,20210119,116.37,118.57,115.5,116.98,198100 CNNE,D,20210119,42.93,43.13,42.08,42.29,480300 CNO,D,20210119,23.88,23.93,23.37,23.73,760300 CNO-A,D,20210119,25.41,25.42,25.4,25.41,1600 CNP,D,20210119,21.6,21.79,21.38,21.69,4188500 CNP-B,D,20210119,40.94,40.94,40.23,40.69,18000 CNQ,D,20210119,24.83,24.97,24.36,24.76,4249300 CNR,D,20210119,11.4,12.11,11.35,12.05,763800 CNS,D,20210119,74.29,74.29,73.06,73.8,87500 CNX,D,20210119,13.89,14.03,12.84,12.87,4212700 CO,D,20210119,4,4.03,3.83,3.95,240500 COD-A,D,20210119,25.1,25.1,24.7,24.825,11300 COD-B,D,20210119,25.11,25.25,25.015,25.2085,6000 COD-C,D,20210119,25.15,25.19,25,25.18,15700 CODI,D,20210119,21.4,21.95,21.37,21.66,230700 COE,D,20210119,26,26.73,24.54,25.18,33600 COF,D,20210119,114.25,114.83,112.56,112.86,3399600 COF-G,D,20210119,26.08,26.33,26.08,26.25,16500 COF-H,D,20210119,26.23,26.4,26.23,26.39,25700 COF-I,D,20210119,26.4,26.54,26.3,26.54,125000 COF-J,D,20210119,25.52,25.62,25.4,25.57,135700 COF-K,D,20210119,25.31,25.46,25.31,25.41,22300 COG,D,20210119,18.98,19.14,18.59,18.61,5021000 COLD,D,20210119,34.39,34.75,34,34.17,1238700 COO,D,20210119,381.45,389.27,378.56,387.42,477200 COP,D,20210119,45.15,46.15,44.86,46,14498400 COR,D,20210119,123.28,124.87,122.21,124.37,230600 COR-Z,D,20210119,20.68,20.91,19.19,19.6,52000 CORR,D,20210119,8.4,8.58,8.05,8.56,440200 COTY,D,20210119,7,7.07,6.83,6.9,6311500 CP,D,20210119,361.73,363.61,350.89,351.21,258900 CPA,D,20210119,79.85,81.5,79.02,80.09,309400 CPAC,D,20210119,8.06,8.11,7.9,8.11,5000 CPB,D,20210119,46.59,46.78,46.22,46.38,2570600 CPE,D,20210119,15.88,16.19,15.53,15.68,2204100 CPF,D,20210119,20.91,20.99,20.61,20.93,104800 CPG,D,20210119,2.93,3.06,2.9,3.04,3930700 CPK,D,20210119,106.15,106.17,103.96,104.4,52100 CPLG,D,20210119,6.87,7.11,6.74,7.03,142400 CPRI,D,20210119,42.6,43.32,41.5,42.58,3143500 CPS,D,20210119,41,42.91,37.92,38.62,118800 CPS.U,D,20210119,11.07,11.1,11.07,11.1,700 CPS.W,D,20210119,1.62,1.64,1.45,1.56,92300 CPSR,D,20210119,10.36,10.45,10.31,10.38,264400 CPT,D,20210119,100.79,100.89,99.62,99.82,538000 CR,D,20210119,81.33,82.47,80.69,81.77,298400 CRC,D,20210119,25.13,25.47,24.57,24.68,104700 CRD.A,D,20210119,8.1,8.27,7.87,8.1,41900 CRD.B,D,20210119,7.83,8.26,7.8,8.03,23500 CRH,D,20210119,45.38,45.44,44.63,45,243400 CRH.U,D,20210119,11.34,11.36,11.26,11.29,127500 CRH.W,D,20210119,2.08,2.11,1.87,1.985,969300 CRHC,D,20210119,10.68,10.71,10.61,10.61,2308900 CRI,D,20210119,99.4,101.1,97.82,99.21,615400 CRK,D,20210119,5.29,5.29,4.99,5.05,3211300 CRL,D,20210119,275.72,280.1,274.14,278.89,376000 CRM,D,20210119,215.35,217.28,213.7,216.76,7749500 CRS,D,20210119,36.38,37.47,36.08,36.23,453400 CRT,D,20210119,8.28,8.48,8.28,8.41,20300 CRU.U,D,20210119,10.86,10.92,10.68,10.68,149500 CRY,D,20210119,24.6,24.6,23.97,24.18,131900 CS,D,20210119,13.75,13.76,13.61,13.63,1815200 CSL,D,20210119,154.21,156.4,153.96,154.04,236000 CSLT,D,20210119,1.66,1.71,1.65,1.66,527300 CSPR,D,20210119,6.88,6.96,6.56,6.73,512000 CSR,D,20210119,73,73.12,71.72,72.48,38100 CSR-C,D,20210119,26.1,26.1,26,26,3400 CSTM,D,20210119,14.24,14.52,13.98,14.4,692300 CSU,D,20210119,19.86,22.81,19.58,20.48,101500 CSV,D,20210119,33.98,34.57,33.79,34.02,76900 CTA-A,D,20210119,87.51,88.85,87.5,87.5,900 CTA-B,D,20210119,111.75,111.75,111.75,111.75,400 CTA.U,D,20210119,10.94,11.06,10.93,10.98,44200 CTA.W,D,20210119,1.88,1.99,1.81,1.81,92500 CTAA,D,20210119,25.48,25.53,25.46,25.49,14600 CTAC,D,20210119,10.4,10.49,10.31,10.43,294700 CTB,D,20210119,39.45,39.65,38.65,39.26,506900 CTBB,D,20210119,25.68,25.7,25.65,25.7,66600 CTDD,D,20210119,26.03,26.09,26.02,26.08,34300 CTK,D,20210119,2.79,2.79,2.68,2.74,300300 CTLT,D,20210119,117.3,119.97,116.54,119.83,1025700 CTR,D,20210119,17.63,17.63,17.36,17.48,51400 CTRA,D,20210119,14.2,14.37,13.9,14.23,92100 CTS,D,20210119,35.74,35.98,35.17,35.4,165600 CTT,D,20210119,9.66,9.75,9.48,9.64,328600 CTVA,D,20210119,43.7,43.81,42.9,43.53,2507900 CUB,D,20210119,66.1,66.63,65.61,66.06,266000 CUB-C,D,20210119,24.9,25.08,24.82,24.82,9200 CUB-D,D,20210119,25,25,24.95,24.97,1600 CUB-E,D,20210119,24.91,25.13,24.82,24.86,8200 CUB-F,D,20210119,25.06,25.06,24.8466,24.8466,6100 CUBB,D,20210119,25.5314,25.5314,25.5314,25.5314,300 CUBE,D,20210119,34.51,34.51,33.92,34.07,916400 CUBI,D,20210119,22.9,22.98,22.54,22.81,89000 CUK,D,20210119,18.01,18.26,17.71,18.01,1069800 CULP,D,20210119,15.36,17,15.13,16.93,53500 CURO,D,20210119,15.98,16.13,14.84,14.94,618200 CUZ,D,20210119,34.67,34.96,33.79,33.93,1119000 CVA,D,20210119,14.35,14.66,14.3,14.5,815500 CVE,D,20210119,6.15,6.23,6.06,6.19,11646800 CVE.W,D,20210119,3.23,4.04,2.75,2.8,14000 CVEO,D,20210119,17.3,17.6,17.25,17.44,23000 CVI,D,20210119,19,19.46,18.85,19.38,765800 CVNA,D,20210119,290,290.13,273.66,275,1568000 CVS,D,20210119,77,77,75.31,75.4,5918900 CVX,D,20210119,93.5,95.03,93.29,94.51,9574200 CW,D,20210119,116.99,118.47,116.64,118.02,202900 CWE.A,D,20210119,31.99,32.4,31.51,31.56,604600 CWEN,D,20210119,34.1,34.48,33.64,33.79,614400 CWH,D,20210119,31.77,31.99,30.51,31.81,657000 CWK,D,20210119,14.34,14.64,14,14.49,513900 CWT,D,20210119,54.99,55.02,54.17,54.42,193400 CX,D,20210119,6.41,6.72,6.38,6.68,21105700 CXE,D,20210119,5.06,5.06,5.03,5.05,30900 CXH,D,20210119,9.74,9.78,9.72,9.72,8700 CXP,D,20210119,14.76,14.98,14.57,14.77,1143300 CXW,D,20210119,7.44,7.53,7.21,7.28,1314600 CYD,D,20210119,18.03,18.21,17.65,17.82,28700 CYH,D,20210119,9.2,9.84,8.96,9.74,3425400 CZZ,D,20210119,19.39,19.43,18.89,19.09,944600 D,D,20210119,72.2,72.2,70.93,70.96,3670800 DAC,D,20210119,29.36,30.57,27.6,29.43,558300 DAL,D,20210119,40.31,40.65,39.8,40.31,11524900 DAN,D,20210119,20.93,21.41,20.49,21.4,1542300 DAO,D,20210119,27.87,28.81,27.29,28.13,403900 DAR,D,20210119,65.18,67.14,64.97,66.47,1687200 DASH,D,20210119,191.19,202.3,185.54,198.75,3486000 DAVA,D,20210119,79.53,79.81,78.32,79.25,81500 DB,D,20210119,11.49,11.51,11.23,11.25,3484500 DBD,D,20210119,11.64,11.7,11.12,11.33,455000 DBI,D,20210119,9.9,10.05,9.15,9.22,1361500 DBL,D,20210119,19.52,19.75,19.32,19.73,61800 DCF,D,20210119,8.6,8.83,8.6,8.77,23700 DCI,D,20210119,60,60.44,59.14,59.16,505100 DCO,D,20210119,55.81,57.44,54.76,55.6,51900 DCP,D,20210119,23.91,24.23,22.27,22.57,1578600 DCP-B,D,20210119,22.5,22.5,22.4,22.455,11200 DCP-C,D,20210119,22.27,22.27,22.0999,22.1996,4100 DCUE,D,20210119,97.1,97.1,95.75,96.02,191000 DD,D,20210119,83.2,84.56,82.01,84.46,13628100 DDD,D,20210119,29.54,33.5,29.53,30.99,15697200 DDF,D,20210119,9.68,9.74,9.62,9.7,32100 DDS,D,20210119,66.59,69.97,66.09,69.16,603300 DDT,D,20210119,24.96,24.99,24.69,24.76,38700 DE,D,20210119,298.25,299.77,294.4,294.99,1509800 DEA,D,20210119,22.97,23.24,22.82,23.03,689100 DECK,D,20210119,329.15,329.15,318.1,323.1,385200 DEH,D,20210119,10.31,10.37,10.22,10.25,164000 DEH.U,D,20210119,11,11,10.8,10.85,112100 DEH.W,D,20210119,1.38,1.5,1.3,1.37,71400 DEI,D,20210119,29.24,29.43,28.9,29.06,1026700 DELL,D,20210119,74.57,75.03,74.3,74.86,2482600 DEN,D,20210119,28.23,28.6,27.51,27.76,332800 DEO,D,20210119,159.19,159.99,158.57,159.76,308000 DESP,D,20210119,11.5,11.75,11.37,11.51,152800 DEX,D,20210119,9.95,9.95,9.75,9.8,34000 DFIN,D,20210119,19.49,20.6,19.28,19.44,327400 DFN.U,D,20210119,12.25,12.25,11.75,11.75,7100 DFN.W,D,20210119,1.88,1.88,1.8,1.8798,33900 DFNS,D,20210119,10.84,10.87,10.48,10.6,255900 DFP,D,20210119,28.48,28.91,28.41,28.9,69100 DFS,D,20210119,98.92,100.21,98.14,99.07,3318000 DG,D,20210119,211.5,212.44,205.96,206.06,2148300 DGN.U,D,20210119,15.43,15.47,15.15,15.35,73400 DGN.W,D,20210119,4.51,4.73,4.15,4.45,20500 DGNR,D,20210119,14.39,14.75,14.15,14.24,243300 DGX,D,20210119,124.48,127.16,123.08,125.99,1029500 DHF,D,20210119,2.97,2.98,2.96,2.97,210800 DHI,D,20210119,70.5,71.79,69.87,71.31,3939100 DHR,D,20210119,239.16,239.65,235.45,236.11,2255800 DHR-A,D,20210119,1615.85,1615.85,1615.85,1615.85,2000 DHR-B,D,20210119,1366.97,1366.97,1362.57,1362.57,1100 DHT,D,20210119,5.7,5.7,5.47,5.52,3760600 DHX,D,20210119,2.4,2.44,2.28,2.29,142100 DIAX,D,20210119,15.13,15.13,15,15.03,113600 DIN,D,20210119,71.2,72.43,70.7,71.81,350100 DIS,D,20210119,172.1,173.71,171.44,172.26,7828000 DK,D,20210119,20.43,21.04,20.09,20.48,1057600 DKL,D,20210119,35.84,37.5,35.71,37.09,141100 DKS,D,20210119,66.69,66.8,64.2,65.84,2631400 DL,D,20210119,9.6,9.64,9.6,9.6,8700 DLB,D,20210119,94.29,94.61,92.55,93.58,525400 DLN-A,D,20210119,23.58,24.44,23.58,24.44,13600 DLN-B,D,20210119,20,20.77,19.99,20.51,14300 DLNG,D,20210119,3,3,2.75,2.87,126200 DLR,D,20210119,139.2,139.26,137.08,137.99,1622100 DLR-C,D,20210119,25.63,25.63,25.55,25.605,20300 DLR-J,D,20210119,26.02,26.35,26.02,26.32,7500 DLR-K,D,20210119,27.44,27.44,27.25,27.25,18600 DLR-L,D,20210119,26.82,27.17,26.75,27.1,30900 DLX,D,20210119,35.08,35.25,32.94,33.14,395700 DLY,D,20210119,18.99,19.06,18.81,18.91,146300 DM,D,20210119,25,26.3,24.08,24.2,5964200 DM.W,D,20210119,11.35,13.49,11.3,12.35,993900 DMB,D,20210119,14.34,14.37,14.29,14.32,23300 DMO,D,20210119,14.07,14.26,14.07,14.26,62300 DMS,D,20210119,11.19,11.39,10.82,11.34,45000 DMS.W,D,20210119,1.5298,1.5399,1.374,1.5399,4400 DMY.D,D,20210119,12.1,12.16,11.7,11.89,259200 DMY.S,D,20210119,18.93,18.93,18,18,1400 DMY.T,D,20210119,4.7,4.7,4.3,4.46,223000 DMY.V,D,20210119,2.55,2.74,2.49,2.71,196700 DMYD,D,20210119,17.39,17.44,16.49,16.74,896900 DMYI,D,20210119,11.4,11.48,11.09,11.32,573800 DNB,D,20210119,25.14,25.15,24.64,25.01,1038100 DNK,D,20210119,2.9,2.97,2.85,2.88,207300 DNM.W,D,20210119,12.05,12.39,11.75,11.85,809700 DNMR,D,20210119,29.91,31.67,29.16,29.79,2087900 DNOW,D,20210119,9.09,9.13,8.78,9.01,1139400 DNP,D,20210119,10.27,10.3,10.25,10.28,612000 DOC,D,20210119,17.99,18,17.45,17.58,1449400 DOOR,D,20210119,96.64,101.07,96.5,100.04,172300 DOV,D,20210119,126.37,127.44,125.33,125.51,818000 DOW,D,20210119,57.76,58.2,56.33,57.55,4918600 DPG,D,20210119,13.12,13.16,12.89,12.93,187500 DPZ,D,20210119,377.9,379.61,372.58,372.65,510400 DQ,D,20210119,73.71,82.93,73.71,82.83,3375100 DRD,D,20210119,10.34,10.57,10.18,10.51,281000 DRE,D,20210119,39.17,39.42,38.54,38.69,1710100 DRH,D,20210119,8.89,8.89,8.59,8.84,1823200 DRH-A,D,20210119,26.72,26.8,26.6,26.7,3700 DRI,D,20210119,126.05,126.25,122.56,124.12,1122600 DRQ,D,20210119,33.24,33.46,32.49,33.15,163000 DRUA,D,20210119,25.88,26.5,25.88,25.98,43600 DS,D,20210119,2.4,2.55,2.35,2.46,1247400 DS-B,D,20210119,17.85,19.48,17.425,18.9755,46900 DS-C,D,20210119,16.8,17,15.75,15.92,5200 DS-D,D,20210119,17.11,17.33,17.11,17.33,1000 DSE,D,20210119,5.61,5.63,5.56,5.6,28000 DSL,D,20210119,16.51,16.6,16.5,16.56,415500 DSM,D,20210119,7.77,7.78,7.71,7.73,83900 DSSI,D,20210119,7.25,7.25,6.94,7.02,681700 DSU,D,20210119,10.7,10.74,10.63,10.67,298000 DSX,D,20210119,2.43,2.45,2.35,2.43,515400 DSX-B,D,20210119,25.32,25.78,25.24,25.78,56900 DT,D,20210119,43.77,44.16,43.1,43.8,1479800 DTB,D,20210119,25.33,25.39,25.26,25.35,40200 DTE,D,20210119,124.58,124.58,120.67,120.88,865400 DTF,D,20210119,14.35,14.41,14.34,14.34,25800 DTJ,D,20210119,25.6,25.74,25.54,25.74,12700 DTL.P,D,20210119,14.14,14.53,14.14,14.53,3000 DTP,D,20210119,47.67,47.67,46.76,46.85,13000 DTW,D,20210119,26.25,26.31,26.19,26.25,15800 DTY,D,20210119,26.22,26.44,26.18,26.3,20800 DUC,D,20210119,9.77,9.92,9.77,9.85,26500 DUK,D,20210119,92.59,92.95,90.35,90.38,2486200 DUK-A,D,20210119,28.11,28.32,28.11,28.2,42600 DUKB,D,20210119,28.19,28.21,27.91,28.12,21600 DUKH,D,20210119,26,26.01,25.88,25.96,22300 DVA,D,20210119,119.69,119.91,118.03,118.1,514400 DVD,D,20210119,2.45,2.62,2.35,2.4,600100 DVN,D,20210119,19.99,20.14,19.52,20,10915400 DWI.U,D,20210119,10.4,10.43,10.36,10.37,16900 DX,D,20210119,18.02,18.12,17.85,18.07,319600 DX-B,D,20210119,25.11,25.12,25.11,25.1198,76300 DX-C,D,20210119,24.35,24.69,24.28,24.67,8800 DXC,D,20210119,28.5,28.67,28.03,28.21,2259300 DY,D,20210119,88.99,89.02,85.27,87.74,263600 DYFN,D,20210119,18.67,18.67,18.41,18.5,15400 E,D,20210119,21.59,21.59,21.34,21.47,383600 EAF,D,20210119,10.7,10.8,10.52,10.71,3062200 EAI,D,20210119,25.85,25.85,25.68,25.85,36900 EARN,D,20210119,12.16,12.18,11.95,11.97,60400 EAT,D,20210119,60.29,61.47,58.72,61.44,1040200 EB,D,20210119,17.54,18.05,16.95,18,1161900 EBF,D,20210119,18.71,18.83,18.52,18.7,151200 EBR,D,20210119,6.34,6.34,6.13,6.2,861300 EBR.B,D,20210119,6.4,6.4,6.2,6.26,84900 EBS,D,20210119,108,109.89,106.25,106.87,474000 EC,D,20210119,14.02,14.18,13.9,14.05,668400 ECC,D,20210119,11.07,11.1,10.85,11.07,120700 ECCB,D,20210119,25.21,25.25,25.19,25.21,16400 ECCX,D,20210119,25.12,25.12,25.05,25.06,1800 ECCY,D,20210119,25.05,25.07,25.05,25.07,700 ECL,D,20210119,212.38,216.69,211.02,215.91,1003500 ECOM,D,20210119,19.16,19.47,18.9,19.2,377800 ED,D,20210119,69.82,69.91,68.94,69.48,2554900 EDD,D,20210119,6.24,6.28,6.23,6.25,146500 EDF,D,20210119,8.13,8.2,8.1,8.11,65600 EDI,D,20210119,9.25,9.25,9.07,9.09,82800 EDN,D,20210119,3.78,3.78,3.61,3.68,40900 EDU,D,20210119,175,176.98,172.8,175.09,1334000 EEA,D,20210119,10.62,10.71,10.59,10.665,5100 EEX,D,20210119,4.59,4.64,4.46,4.53,108600 EFC,D,20210119,15.26,15.53,15.12,15.41,445500 EFC-A,D,20210119,23.25,23.42,22.81,23.38,10600 EFF,D,20210119,15.72,15.81,15.7,15.7,12200 EFL,D,20210119,9.13,9.16,9.13,9.14,35300 EFR,D,20210119,13.36,13.47,13.26,13.46,123600 EFT,D,20210119,13.94,14.02,13.85,13.86,189900 EFX,D,20210119,177.19,177.61,175.3,176.02,425800 EGF,D,20210119,13.26,13.26,13.2,13.25,1700 EGHT,D,20210119,37.86,39.17,36.75,37.02,3460800 EGO,D,20210119,11.38,11.51,11.18,11.32,2484200 EGP,D,20210119,134.57,134.57,132.54,133.82,170300 EGY,D,20210119,2.4,2.44,2.36,2.4,207300 EHC,D,20210119,83.51,84.29,82.5,83.16,875000 EHI,D,20210119,10.29,10.29,10.18,10.2,17800 EHT,D,20210119,9.8,9.8,9.78,9.79,20400 EIC,D,20210119,15.11,15.33,15.11,15.33,500 EIG,D,20210119,33.17,33.23,32.68,32.77,150000 EIX,D,20210119,62.05,62.3,60.78,60.87,1877500 EL,D,20210119,249,250.11,245.88,248.44,1714700 ELAN,D,20210119,32,32.02,30.84,31.16,2894400 ELAT,D,20210119,49.35,49.35,48.5,48.8,57500 ELC,D,20210119,26.07,26.5,26.04,26.44,23600 ELF,D,20210119,23.75,24.04,23.48,24.01,759000 ELP,D,20210119,12.35,12.37,12.01,12.15,418100 ELS,D,20210119,60.18,60.29,59.49,59.77,646400 ELVT,D,20210119,4.29,4.62,4.22,4.39,311500 ELY,D,20210119,27.29,27.46,26.18,27.26,1600700 EMD,D,20210119,13.65,13.7,13.61,13.69,180000 EME,D,20210119,98.91,99.59,97.62,98.13,252000 EMF,D,20210119,19.91,19.96,19.74,19.82,41000 EMN,D,20210119,105.42,105.54,103.75,104.87,499700 EMO,D,20210119,16.67,16.7,16.36,16.36,62500 EMP,D,20210119,26.11,26.29,26.06,26.29,4600 EMP.U,D,20210119,10.72,10.75,10.65,10.7,66400 EMP.W,D,20210119,1.37,1.37,1.25,1.37,78800 EMPW,D,20210119,10.6,10.6,10.15,10.28,24700 EMR,D,20210119,85,85.39,83.42,83.43,2980000 ENB,D,20210119,35.01,35.4,34.48,35.08,7187800 ENBA,D,20210119,27.07,27.08,26.76,27.06,40800 ENBL,D,20210119,6.05,6.11,5.92,5.95,956400 ENIA,D,20210119,8.03,8.03,7.86,7.86,736200 ENIC,D,20210119,4.19,4.22,4.11,4.12,296400 ENJ,D,20210119,25.55,25.69,25.55,25.69,1300 ENLC,D,20210119,4.22,4.29,4.06,4.15,2160700 ENO,D,20210119,25.31,25.56,25.31,25.55,24600 ENP.U,D,20210119,26.15,26.21,25.95,25.95,6900 ENP.W,D,20210119,3.18,3.18,2.82,2.98,54600 ENPC,D,20210119,25.48,25.67,25.3,25.42,24200 ENR,D,20210119,48.36,49.18,47.82,48.01,669900 ENR-A,D,20210119,98.62,100.63,98.38,98.45,58600 ENS,D,20210119,88.93,89.74,88.39,89.66,216800 ENV,D,20210119,85.75,87,84.95,86.95,320900 ENVA,D,20210119,26.77,26.98,25.62,25.73,376400 ENZ,D,20210119,3.01,3.23,2.92,3.2,560700 EOD,D,20210119,5,5.03,4.98,5.03,142000 EOG,D,20210119,60.26,61.23,59.88,60.48,2965200 EOI,D,20210119,16.53,16.56,16.45,16.53,60100 EOS,D,20210119,21.43,21.43,21.19,21.22,110000 EOT,D,20210119,20.58,20.65,20.49,20.61,21500 EP-C,D,20210119,48.53,48.87,48.53,48.87,500 EPAC,D,20210119,22.83,22.94,22.25,22.32,188100 EPAM,D,20210119,354.28,355.99,345.02,351.41,326400 EPC,D,20210119,34.58,34.75,34.12,34.42,378400 EPD,D,20210119,23.15,23.44,22.99,23.29,8593300 EPR,D,20210119,37.36,37.79,36.73,37.67,981400 EPR-C,D,20210119,23.7,24,23.66,23.84,14000 EPR-E,D,20210119,34.18,34.34,34.18,34.28,3900 EPR-G,D,20210119,23.2,23.25,23,23.24,15800 EPRT,D,20210119,20.59,20.59,20.26,20.41,417600 EPW.U,D,20210119,10.3,10.38,10.3,10.32,19400 EQC,D,20210119,27.88,28.15,27.65,28.08,986700 EQC-D,D,20210119,30.47,31.39,30.47,31.1563,29900 EQD,D,20210119,10.5,10.57,10.47,10.57,159200 EQD.U,D,20210119,11.23,11.23,10.95,11.14,16200 EQD.W,D,20210119,1.76,1.82,1.76,1.79,56400 EQH,D,20210119,27.65,28.05,27.53,27.71,4367500 EQH-A,D,20210119,26.42,26.43,26.18,26.27,33600 EQH-C,D,20210119,24.99,25.08,24.87,24.99,167300 EQNR,D,20210119,19.7,19.86,19.57,19.81,3371800 EQR,D,20210119,61.96,61.96,60.26,60.31,2090900 EQS,D,20210119,1.61,1.65,1.6,1.61,94700 EQT,D,20210119,18.3,18.62,16.45,17.03,7817500 ERF,D,20210119,3.63,3.76,3.61,3.65,1981300 ERJ,D,20210119,7.11,7.2,7,7.08,2357900 ES,D,20210119,89,89.19,87.02,87.14,1739400 ESE,D,20210119,107.32,107.78,105.71,106.07,147000 ESGC,D,20210119,2.15,2.15,2,2.02,3008200 ESI,D,20210119,18.63,18.79,18.27,18.5,3393600 ESNT,D,20210119,47.95,48.08,46.83,47.26,995700 ESRT,D,20210119,9.36,9.54,9.29,9.41,1222600 ESS,D,20210119,241.97,241.97,235.72,237.18,339000 ESTC,D,20210119,165.14,170.26,165.14,169.65,671900 ESTE,D,20210119,5.98,6.35,5.91,6.19,309500 ET,D,20210119,7,7.05,6.8,6.85,27605200 ETB,D,20210119,14.99,15.17,14.95,14.96,74300 ETG,D,20210119,18.1,18.18,18.05,18.13,96300 ETH,D,20210119,23.44,23.83,23.3,23.66,357800 ETI.P,D,20210119,27.19,27.19,27.17,27.17,600 ETJ,D,20210119,10.51,10.57,10.5,10.54,281000 ETM,D,20210119,3.75,3.95,3.62,3.75,3470000 ETN,D,20210119,124.5,126.96,124.01,125.5,2144400 ETO,D,20210119,25.67,25.82,25.57,25.65,48100 ETP-C,D,20210119,21.86,21.99,21.81,21.85,24000 ETP-D,D,20210119,22.39,22.46,22.36,22.4,53400 ETP-E,D,20210119,23.81,23.93,23.73,23.81,27500 ETR,D,20210119,95.25,95.93,94.65,95.12,1680900 ETRN,D,20210119,8.53,8.57,7.64,7.65,10000400 ETV,D,20210119,15.41,15.44,15.13,15.16,534300 ETW,D,20210119,9.77,9.91,9.67,9.85,842400 ETX,D,20210119,22.6,23,22.5,23,11100 ETY,D,20210119,12.54,12.55,12.43,12.54,411700 EURN,D,20210119,8.46,8.55,8.32,8.45,1420600 EV,D,20210119,72.21,72.61,71.53,71.71,1171400 EVA,D,20210119,46.44,46.89,45.99,46.55,92300 EVC,D,20210119,3.23,3.23,3.05,3.08,314600 EVF,D,20210119,6.58,6.64,6.58,6.6202,122400 EVG,D,20210119,13.11,13.14,13.05,13.1,40400 EVH,D,20210119,17.8,18.11,17.41,17.67,588800 EVN,D,20210119,13.43,13.43,13.32,13.4,107700 EVR,D,20210119,119.41,121.24,118.75,120.47,286000 EVRG,D,20210119,54.58,54.58,53.28,53.38,1409100 EVRI,D,20210119,13.89,13.95,13.38,13.76,1118400 EVT,D,20210119,24.03,24.15,23.92,23.99,220500 EVTC,D,20210119,38.6,38.69,38.06,38.62,359700 EW,D,20210119,88.67,89.43,87.8,87.91,1976800 EXD,D,20210119,10.2,10.2,10,10.13,30100 EXG,D,20210119,8.89,8.98,8.81,8.98,899400 EXK,D,20210119,4.38,4.42,4.22,4.27,3864900 EXP,D,20210119,113.27,113.95,111.83,113.16,229500 EXPR,D,20210119,1.23,1.24,1.15,1.21,3764300 EXR,D,20210119,112.46,112.57,110.93,111.66,560300 EXTN,D,20210119,4.97,5.12,4.82,5.05,200000 F,D,20210119,10.06,10.21,9.97,10.02,78675000 F-B,D,20210119,26.25,26.4,26.09,26.4,56900 F-C,D,20210119,25.85,26,25.72,26,84900 FAF,D,20210119,53.02,53.32,52.39,53.26,721900 FAI.U,D,20210119,11.9,12.64,11.71,12.2,253800 FAI.W,D,20210119,3.15,3.53,3.01,3.4738,99100 FAII,D,20210119,11.3,12.12,11.21,11.67,1441900 FAM,D,20210119,10.56,10.89,10.55,10.57,53700 FBC,D,20210119,44.9,45.3,44.31,45.25,410900 FBHS,D,20210119,88.97,90.41,88.47,88.52,675200 FBK,D,20210119,37.34,37.44,36.57,37.21,183400 FBM,D,20210119,19.25,19.25,19.21,19.23,532500 FBP,D,20210119,10.19,10.24,9.97,10.13,1763200 FC,D,20210119,25.16,25.46,24.23,24.41,75900 FCA.U,D,20210119,10.75,10.99,10.69,10.94,366700 FCF,D,20210119,12.76,12.79,12.56,12.72,533400 FCN,D,20210119,115.41,116.96,115.21,115.74,348500 FCPT,D,20210119,27.81,27.81,27.41,27.61,398400 FCRW,D,20210119,25.3186,25.3186,25.3186,25.3186,100 FCRZ,D,20210119,25.18,25.22,25.18,25.2,1800 FCT,D,20210119,11.71,11.74,11.71,11.74,139500 FCX,D,20210119,30.98,31.92,30.64,31.71,19510500 FDEU,D,20210119,12.02,12.13,12,12.04,51800 FDP,D,20210119,24.8,24.8,24.47,24.7,197300 FDS,D,20210119,319.26,320.75,315.77,319.35,206000 FDX,D,20210119,253.93,256.39,248.9,249.52,2355600 FE,D,20210119,31.9,31.95,31.01,31.11,6089300 FEDU,D,20210119,1.1,1.13,1.08,1.09,73400 FEI,D,20210119,6.46,6.51,6.41,6.5,257900 FENG,D,20210119,1.53,1.6,1.45,1.55,1661700 FEO,D,20210119,14.9,15.09,14.9,15.09,22600 FET,D,20210119,14.99,15.08,13.7,14.13,116600 FF,D,20210119,13.85,14.48,13.6,14.47,216100 FFA,D,20210119,17.42,17.46,17.31,17.31,22100 FFC,D,20210119,22.21,22.6,22.21,22.56,117900 FFG,D,20210119,57.67,58.37,57.41,57.95,172500 FGB,D,20210119,3.32,3.4,3.32,3.38,68800 FGN.U,D,20210119,11.62,11.72,11.4,11.62,98100 FGN.W,D,20210119,1.94,2.15,1.76,2,756400 FGNA,D,20210119,10.78,10.95,10.68,10.8,852300 FHI,D,20210119,31.05,31.05,30.43,30.89,366300 FHN,D,20210119,15.13,15.16,14.91,15.05,3081300 FHN-A,D,20210119,25.62,26.0001,25.62,26.0001,3100 FHN-B,D,20210119,27.24,27.425,26.73,27.1408,25400 FHN-C,D,20210119,28.71,28.75,27.94,27.9401,1800 FHN-D,D,20210119,26.15,26.5,26,26.5,6200 FHN-E,D,20210119,28,28.25,28,28.2,15500 FI,D,20210119,3.26,3.27,3.05,3.08,400200 FICO,D,20210119,487.93,489.6,479.52,483.72,184500 FIF,D,20210119,11.42,11.45,11.27,11.27,96100 FINS,D,20210119,17.04,17.35,17.03,17.2,64200 FINV,D,20210119,3.61,3.71,3.46,3.5,791900 FIS,D,20210119,130.35,130.84,127.94,128.06,3886400 FIV,D,20210119,9.19,9.23,9.19,9.22,107800 FIX,D,20210119,55.41,56.69,55.2,56.52,293200 FL,D,20210119,47.97,47.97,46.51,47.1,1404200 FLC,D,20210119,23.03,23.38,22.9,23.34,26700 FLNG,D,20210119,9.73,9.9,9.42,9.62,76700 FLO,D,20210119,22.4,22.46,21.98,22.05,895500 FLOW,D,20210119,55.7,56.45,55.27,55.64,159500 FLR,D,20210119,20.5,21.31,20.4,20.99,1868800 FLS,D,20210119,37.75,38.59,37.51,38.25,723900 FLT,D,20210119,266.87,268.52,264.73,266.78,481100 FLY,D,20210119,9.92,10.35,9.88,10.16,260700 FMA.U,D,20210119,11.99,11.99,11.56,11.59,16800 FMA.W,D,20210119,2.32,2.4,2.16,2.2,211800 FMAC,D,20210119,11.14,11.23,10.82,10.87,434600 FMC,D,20210119,114.97,117.62,113.16,116.57,1342300 FMN,D,20210119,14.42,14.5,14.42,14.48,9000 FMO,D,20210119,7.12,7.24,7.11,7.12,82200 FMS,D,20210119,41.62,41.65,41.34,41.42,306800 FMX,D,20210119,75.61,76.28,73.88,74.84,1003800 FMY,D,20210119,13.67,13.67,13.41,13.5,9200 FN,D,20210119,84.29,86.57,84.29,85.33,244600 FNB,D,20210119,11.07,11.15,10.94,11.09,1965500 FNB-E,D,20210119,28.12,28.4,27.96,28.38,4700 FND,D,20210119,103.01,103.28,96.94,97.5,1344300 FNF,D,20210119,39.38,39.53,38.88,39.34,1480400 FNV,D,20210119,121.88,122.58,120.44,121.29,523100 FOE,D,20210119,15.81,15.95,15.62,15.82,481400 FOF,D,20210119,12.7,12.84,12.56,12.8,131600 FOR,D,20210119,22.09,22.37,21.55,21.94,81100 FOUR,D,20210119,71.49,73.12,68.73,70.47,823900 FPA.U,D,20210119,10.76,10.95,10.66,10.9,1236300 FPA.W,D,20210119,2.4,2.4,2,2.16,314400 FPAC,D,20210119,10.3,10.42,10.05,10.28,973100 FPF,D,20210119,23.01,23.32,22.97,23.31,223000 FPH,D,20210119,6.4,6.41,6.26,6.32,54100 FPI,D,20210119,10.38,10.77,10.28,10.68,373900 FPI-B,D,20210119,26.06,26.185,25.8906,26.185,14400 FPL,D,20210119,4.91,4.91,4.8,4.85,168400 FR,D,20210119,41.23,41.39,40.85,41.14,803500 FRA,D,20210119,12.73,12.76,12.67,12.71,312800 FRC,D,20210119,153.97,156.15,153.32,155,1558700 FRC-G,D,20210119,25.38,25.38,25.31,25.31,5500 FRC-H,D,20210119,26.03,26.37,25.88,26.13,7400 FRC-I,D,20210119,27.05,27.15,26.9,27.13,14000 FRC-J,D,20210119,25.69,25.76,25.55,25.69,31600 FRC-K,D,20210119,25.01,25.16,24.9,25.16,45200 FRO,D,20210119,6.29,6.32,6.15,6.2,2862800 FRT,D,20210119,87.51,87.54,85.07,87.2,684900 FRT-C,D,20210119,25.71,25.75,25.52,25.54,24800 FRX,D,20210119,10.5,10.62,10.31,10.46,416800 FRX.U,D,20210119,11.58,11.58,11.23,11.245,489400 FRX.W,D,20210119,2.85,2.85,2.51,2.6,81300 FSD,D,20210119,14.87,14.94,14.79,14.87,131700 FSK,D,20210119,17.36,17.47,17.23,17.3,447300 FSKR,D,20210119,16.85,17.14,16.71,16.98,499300 FSLF,D,20210119,14.15,14.27,14.1,14.21,38900 FSLY,D,20210119,90.3,97.07,89.04,95.31,5245200 FSM,D,20210119,7.69,7.73,7.34,7.43,3897500 FSR,D,20210119,15.2,15.23,14.71,15.13,6201900 FSR.W,D,20210119,5,5.15,4.85,5.14,304600 FSS,D,20210119,35.23,35.76,35.08,35.64,373500 FST,D,20210119,10.91,10.95,10.63,10.8,557100 FST.U,D,20210119,12,12.12,11.73,11.85,11800 FST.W,D,20210119,2.44,2.46,2.21,2.24,158600 FT,D,20210119,7.41,7.43,7.33,7.4184,102600 FTA-A,D,20210119,23.47,23.59,23.05,23.5,17200 FTA-B,D,20210119,22.47,22.95,22.17,22.8,39600 FTAI,D,20210119,23.55,24.25,23.41,24.2,600700 FTCH,D,20210119,58.58,59.11,57.34,58.78,2740100 FTHY,D,20210119,19.58,19.78,19.42,19.46,120500 FTI,D,20210119,12.05,12.05,11.7,11.72,6587800 FTK,D,20210119,1.84,1.89,1.78,1.86,570700 FTS,D,20210119,41.46,41.46,40.97,41.02,322900 FTV,D,20210119,70.84,71.12,70.01,70.38,2621800 FTV-A,D,20210119,996.88,996.88,996.88,996.88,8400 FUBO,D,20210119,32.41,32.5,29.52,30.74,22045400 FUL,D,20210119,53.48,54.12,52.97,53.18,371200 FUN,D,20210119,41.98,42,40.28,41.73,454000 FUS.U,D,20210119,13.44,13.44,12.92,12.95,15600 FUS.W,D,20210119,3.05,3.05,2.9,2.97,315500 FUSE,D,20210119,11.79,11.79,11.41,11.59,1978600 FVRR,D,20210119,258,260,229.79,240.28,2581700 FVT.U,D,20210119,10.89,11.05,10.73,10.96,426600 G,D,20210119,41.28,41.32,40.82,40.85,831200 GAB,D,20210119,6.33,6.35,6.26,6.28,554800 GAB-G,D,20210119,25.73,25.75,25.66,25.725,3200 GAB-H,D,20210119,25.72,25.72,25.57,25.58,800 GAB-J,D,20210119,26.07,26.16,26.07,26.12,4300 GAB-K,D,20210119,25.79,25.97,25.76,25.93,51400 GAM,D,20210119,37.74,37.85,37.62,37.77,24500 GAM-B,D,20210119,26.97,27,26.84,26.9253,5700 GATO,D,20210119,12.76,14.24,12.41,14.16,454400 GATX,D,20210119,90.43,92.11,90.04,90.21,223400 GB,D,20210119,12.35,12.75,12.21,12.74,14100 GB.W,D,20210119,1.4,1.42,1.35,1.36,201500 GBAB,D,20210119,25.22,25.25,24.65,24.76,82900 GBL,D,20210119,17.22,17.59,17,17,19900 GBX,D,20210119,35.99,37.22,35.76,37.11,353800 GCI,D,20210119,4.08,4.32,3.96,4.19,2598300 GCO,D,20210119,38.87,39.5,37.3,37.94,236600 GCP,D,20210119,25.4,25.47,24.91,25.22,228500 GCV,D,20210119,6.32,6.42,6.32,6.42,33600 GD,D,20210119,154.38,155.36,153.06,153.13,1438900 GDDY,D,20210119,81.39,82.17,80.32,80.41,747900 GDL,D,20210119,8.69,8.7393,8.58,8.705,19800 GDL-C,D,20210119,51,51,51,51,200 GDO,D,20210119,17.86,18.13,17.74,17.76,59100 GDOT,D,20210119,55.37,57.84,54.84,57.1,752600 GDV,D,20210119,22.09,22.25,22.05,22.23,131500 GDV-G,D,20210119,25.6973,25.6973,25.6973,25.6973,800 GDV-H,D,20210119,27.49,27.5,27.45,27.45,3200 GE,D,20210119,11.48,11.65,11.4,11.43,63473900 GEF,D,20210119,50.89,51,49.89,50.08,141000 GEF.B,D,20210119,51,51.57,50.5,50.58,19100 GEL,D,20210119,6.59,6.84,6.48,6.6,783400 GEN,D,20210119,0.729,0.729,0.68,0.7041,4447700 GEO,D,20210119,9.31,9.31,9.01,9.08,3726100 GER,D,20210119,8.88,8.9,8.77,8.79,132300 GES,D,20210119,24.93,25.39,23.78,24.11,496900 GF,D,20210119,19.68,19.86,19.58,19.6,12300 GFF,D,20210119,23.63,23.84,23.45,23.7,209000 GFI,D,20210119,9.04,9.09,8.79,9.02,5664100 GFL,D,20210119,30.28,32.25,30.28,31.5,1862800 GFLU,D,20210119,73.26,76.76,72.89,75.34,24500 GFX.U,D,20210119,10.78,10.99,10.73,10.88,536500 GGB,D,20210119,4.87,4.9,4.67,4.78,22703500 GGG,D,20210119,75.76,76.53,75.05,75.33,689200 GGM,D,20210119,19.96,20.06,19.95,20.05,34300 GGT,D,20210119,8.24,8.28,8.21,8.26,79800 GGT-E,D,20210119,26.3,26.3,26.1,26.1,500 GGT-G,D,20210119,26.39,26.45,26.21,26.22,5600 GGZ,D,20210119,13.14,13.29,13.14,13.21,34500 GGZ-A,D,20210119,26.04,26.04,25.9968,25.9968,400 GHC,D,20210119,562.86,562.86,554.7,554.72,23100 GHG,D,20210119,13.25,13.25,12.75,13,34100 GHL,D,20210119,13.14,13.24,12.8,12.95,90200 GHLD,D,20210119,16.11,17.93,16.11,17.54,58600 GHM,D,20210119,15.16,15.22,14.8,14.97,39600 GHY,D,20210119,14.46,14.5,14.44,14.47,89300 GIB,D,20210119,78.09,78.99,77.86,78.68,89600 GIK,D,20210119,17.2,17.2,16.03,16.75,2522500 GIK.U,D,20210119,21,21,19.55,20.37,2100 GIK.W,D,20210119,4.6,4.75,4.47,4.65,467900 GIL,D,20210119,27.26,27.67,27.14,27.46,559300 GIM,D,20210119,5.6,5.6,5.57,5.6,499000 GIS,D,20210119,56.62,56.63,55.63,55.67,3898400 GIX,D,20210119,10.8,10.95,10.64,10.91,800800 GIX.P,D,20210119,0.4604,0.4604,0.4604,0.4604,400 GIX.W,D,20210119,1.6,1.65,1.45,1.5999,553800 GJH,D,20210119,10.47,10.47,10.4,10.4,1000 GJO,D,20210119,23.95,23.95,23.8,23.8,200 GJP,D,20210119,24.9,24.9,24.9,24.9,100 GJR,D,20210119,22.9833,22.9833,22.9833,22.9833,100 GJS,D,20210119,20.84,20.84,20.84,20.84,100 GJT,D,20210119,21.1,21.1,21.1,21.1,100 GKOS,D,20210119,86.89,89.41,86.89,88.5,433300 GL,D,20210119,96.42,97.74,96.14,96.88,409000 GL-C,D,20210119,25.74,25.74,25.62,25.64,17100 GLE.U,D,20210119,11.65,11.65,11.65,11.65,100 GLE.W,D,20210119,1.13,1.14,1,1.05,34200 GLEO,D,20210119,10.4,10.4,10.32,10.33,145600 GLO-A,D,20210119,19.55,19.55,19.175,19.5399,28700 GLO-B,D,20210119,17.5,18.2,17.5,17.96,26100 GLO-C,D,20210119,17.8,18.23,17.8,18.18,24100 GLO-G,D,20210119,24.52,24.53,24.2,24.21,13900 GLOB,D,20210119,212.62,214.84,210.39,212.99,246600 GLOG,D,20210119,6,6.01,5.43,5.67,1359800 GLOP,D,20210119,3.95,4.19,3.76,4.11,733900 GLP,D,20210119,17.64,17.69,17.26,17.63,110300 GLP-A,D,20210119,25.69,25.7,25.65,25.68,3400 GLT,D,20210119,18.62,18.92,18.29,18.85,245700 GLW,D,20210119,38.22,38.73,38.11,38.53,4017500 GM,D,20210119,53.69,55.14,52.26,54.84,64093600 GME,D,20210119,41.55,45.52,36.64,39.36,74681200 GMED,D,20210119,63.98,64.24,63.16,63.76,526900 GMR-A,D,20210119,25.76,26.01,25.76,25.82,15800 GMRE,D,20210119,13.22,13.24,12.81,12.89,253400 GMS,D,20210119,32.91,33.04,32.19,32.55,372700 GMTA,D,20210119,25.79,25.89,25.61,25.79,4400 GNE,D,20210119,8.25,8.25,7.86,7.93,64500 GNE-A,D,20210119,8.95,9.011,8.9,8.995,3700 GNK,D,20210119,8.3,9.14,8.28,8.95,2461500 GNL,D,20210119,16.94,17,16.79,16.93,446400 GNL-A,D,20210119,25.9,25.9,25.66,25.74,53400 GNL-B,D,20210119,25.06,25.38,25.02,25.15,8900 GNP.U,D,20210119,11.05,11.26,10.89,11.14,214700 GNP.W,D,20210119,1.95,2,1.53,2,130400 GNPK,D,20210119,10.39,10.5,10.06,10.15,225300 GNRC,D,20210119,257,269.59,255.94,267.46,756900 GNT,D,20210119,5.04,5.1,5.03,5.05,66300 GNT-A,D,20210119,25.95,25.95,25.95,25.95,100 GNW,D,20210119,3.15,3.16,3.05,3.09,5611300 GOA.U,D,20210119,10.9,11,10.88,10.96,45400 GOA.W,D,20210119,1.7,1.7,1.67,1.69,148100 GOAC,D,20210119,10.34,10.48,10.3,10.38,363300 GOF,D,20210119,19.67,19.75,19.59,19.64,224200 GOL,D,20210119,8.9,8.96,8.6,8.65,1503800 GOLD,D,20210119,23.33,23.48,23.11,23.39,16570700 GOLF,D,20210119,40.58,40.79,39.7,40.03,177300 GOOS,D,20210119,33.7,34.8,33.02,34.5,1992800 GPC,D,20210119,102.33,102.71,99.1,99.55,732700 GPI,D,20210119,154.64,154.64,147.74,148.71,175700 GPJA,D,20210119,27.52,27.74,27.42,27.65,8200 GPK,D,20210119,17.53,17.6,17.35,17.39,1926400 GPM,D,20210119,6.65,6.71,6.65,6.66,127500 GPMT,D,20210119,9.74,9.85,9.58,9.79,462000 GPN,D,20210119,192.4,193.62,187.68,187.75,2044200 GPRK,D,20210119,12.87,13.05,12.43,13.01,108000 GPS,D,20210119,22.12,22.61,21.78,21.81,5268600 GPX,D,20210119,12.74,13.13,12.54,12.9,53200 GRA,D,20210119,63.83,63.96,61.84,61.85,767600 GRC,D,20210119,33.97,33.97,33.17,33.37,34300 GRP.U,D,20210119,59.9,59.9,59.1,59.42,9100 GRUB,D,20210119,71.1,71.59,70.53,71.15,1498500 GRX,D,20210119,12.22,12.31,12.19,12.22,26500 GS,D,20210119,305,306.6,293.8,294.2,6724600 GS-A,D,20210119,24.01,24.13,23.84,24.11,47100 GS-C,D,20210119,24.95,24.96,24.816,24.9362,11600 GS-D,D,20210119,24.94,24.97,24.72,24.76,91900 GS-J,D,20210119,27.14,27.38,27.13,27.28,65800 GS-K,D,20210119,29,29.2,28.84,29.2,47300 GS-N,D,20210119,26.08,26.12,25.93,25.98,60900 GSA.U,D,20210119,12.6,14.72,12.6,13.26,307700 GSA.W,D,20210119,3.56,4.05,3.25,3.71,1292500 GSAH,D,20210119,11.92,13.81,11.88,12.57,10329100 GSBD,D,20210119,18.33,18.48,18.22,18.27,357300 GSK,D,20210119,38.62,38.66,38.37,38.54,4135500 GSL,D,20210119,16.86,17.18,15.3,15.52,392500 GSL-B,D,20210119,25.19,25.42,25.19,25.31,11100 GSLD,D,20210119,25.4,25.58,25.36,25.54,19300 GSX,D,20210119,62.88,67.5,62.3,65.96,5901900 GTES,D,20210119,14.76,14.84,14.53,14.65,164700 GTN,D,20210119,17.16,17.27,16.56,16.97,578700 GTN.A,D,20210119,17.03,17.38,17.03,17.03,400 GTS,D,20210119,23.99,24.17,23.51,23.96,78900 GTT,D,20210119,3.45,3.6,3.4,3.47,766600 GTY,D,20210119,26.43,26.43,25.94,26.14,173600 GUT,D,20210119,8.06,8.06,8,8.04,90800 GUT-A,D,20210119,27.2,27.78,27.2,27.71,1200 GUT-C,D,20210119,26.25,26.32,26,26.01,6000 GVA,D,20210119,33.96,34.73,33.37,34.67,291600 GWB,D,20210119,24.21,24.21,23.62,23.92,335800 GWRE,D,20210119,125.81,126.87,124.54,126.15,560500 GWW,D,20210119,391.53,395.43,388.66,394.49,340200 GYC,D,20210119,25.17,25.25,24.7887,24.8685,5000 H,D,20210119,71.5,72.91,71.01,71.34,830000 HAE,D,20210119,126.8,128.41,126.13,128.27,209000 HAL,D,20210119,21.11,21.35,20.3,20.54,16807400 HASI,D,20210119,65.88,66.41,64.3,66.41,812700 HBB,D,20210119,17.81,18.4,17.81,17.89,19000 HBI,D,20210119,15.74,15.95,15.37,15.42,4293500 HBM,D,20210119,6.75,6.83,6.63,6.8,837300 HCA,D,20210119,170.55,171.6,166.06,166.1,1385600 HCC,D,20210119,23.41,24.07,23.41,23.85,581200 HCHC,D,20210119,3.5,3.64,3.44,3.56,475800 HCI,D,20210119,54.66,54.66,53.27,54.48,36900 HCXZ,D,20210119,25.61,25.62,25.59,25.62,900 HD,D,20210119,278,278,273.02,273.19,3615500 HDB,D,20210119,76.12,76.12,74.21,74.91,2267300 HE,D,20210119,34.16,34.41,33.75,34.22,440300 HEI,D,20210119,136.03,137.36,135.45,136.01,343100 HEI.A,D,20210119,120,120.68,119.04,119.25,192100 HEP,D,20210119,15.37,15.37,15.02,15.29,465600 HEQ,D,20210119,11.53,11.6,11.52,11.59,25600 HES,D,20210119,61.84,62.86,61.05,62.14,2057700 HESM,D,20210119,22.5,23,21.79,22.77,88000 HEXO,D,20210119,7.37,7.4,6.8,7.04,8798600 HFC,D,20210119,28.55,29.92,28.17,29.52,2630800 HFR-A,D,20210119,25.79,25.97,25.79,25.82,11000 HFRO,D,20210119,10.25,10.33,10.24,10.26,230400 HGH,D,20210119,27.43,27.58,27.37,27.41,36200 HGLB,D,20210119,6.75,6.87,6.71,6.8,197200 HGV,D,20210119,33.17,34.14,32.95,33.69,940100 HHC,D,20210119,84.88,86.34,84.43,86.19,328200 HI,D,20210119,43.91,44.02,42.78,43.15,283500 HIE,D,20210119,8.3,8.37,8.3,8.34,71000 HIG,D,20210119,52.44,52.96,51.62,52.66,1897700 HIG-G,D,20210119,28.02,28.39,28.01,28.3,20300 HIG.U,D,20210119,10.8,10.9,10.75,10.81,55900 HIG.W,D,20210119,1.8,1.9,1.57,1.68,308100 HIGA,D,20210119,10.26,10.33,10.25,10.33,72800 HII,D,20210119,173.16,173.75,170.31,170.57,309900 HIL,D,20210119,2.45,2.46,2.27,2.38,424300 HIO,D,20210119,4.92,4.94,4.92,4.93,334900 HIW,D,20210119,41.13,41.13,39.97,40.31,897300 HIX,D,20210119,6.8,6.85,6.8,6.83,174100 HKIB,D,20210119,6.5,6.5,6.46,6.5,4100 HL,D,20210119,5.49,5.5,5.26,5.38,9291400 HL-B,D,20210119,59.21,59.21,57.005,57.005,400 HLF,D,20210119,50.67,51.81,50.37,51.39,855000 HLI,D,20210119,70.43,71.71,70,71.69,310500 HLT,D,20210119,108.41,109.51,107.59,107.93,1839500 HLX,D,20210119,4.79,4.8,4.65,4.8,1769400 HMC,D,20210119,27.37,27.65,27.31,27.48,967300 HMI,D,20210119,14.1,14.96,14,14.81,737700 HML-A,D,20210119,25.1,25.16,25.05,25.15,60300 HMLP,D,20210119,16.27,16.53,16.16,16.35,157100 HMN,D,20210119,42.98,43.81,42.46,43.44,226700 HMY,D,20210119,4.3,4.33,4.2,4.23,4910400 HNGR,D,20210119,23.39,23.57,22.9,23.12,133300 HNI,D,20210119,33.92,34.33,33.57,33.91,206800 HNP,D,20210119,15.56,15.69,15.52,15.68,29600 HOG,D,20210119,41.57,42.1,40.55,42.04,1322300 HOME,D,20210119,23.1,23.26,21.54,22.16,1638900 HON,D,20210119,208.24,208.76,206.45,206.76,2656300 HOV,D,20210119,34.99,35.76,34,35.31,86300 HP,D,20210119,26.19,26.25,25.55,25.98,1752600 HPE,D,20210119,12.59,12.65,12.27,12.31,9202400 HPF,D,20210119,18.43,18.53,18.42,18.42,120500 HPI,D,20210119,18.63,18.75,18.63,18.7,130200 HPP,D,20210119,25.47,25.49,24.96,25.13,1056300 HPQ,D,20210119,25.32,25.38,24.99,25.14,6794300 HPR,D,20210119,10.71,11.01,10.31,10.51,271700 HPS,D,20210119,16.75,16.79,16.66,16.77,79500 HPX,D,20210119,10.5,10.5,10.39,10.39,49100 HPX.U,D,20210119,11.32,11.35,11.32,11.35,1200 HPX.W,D,20210119,1.69,1.79,1.5,1.62,35100 HQH,D,20210119,23.96,24.48,23.7,24.34,208600 HQL,D,20210119,20.53,20.8,20.34,20.78,106900 HR,D,20210119,30.4,30.4,29.5,29.74,648900 HRB,D,20210119,16.46,16.56,16.12,16.41,3249600 HRC,D,20210119,100.6,104.65,99.78,103.84,621900 HRI,D,20210119,69.2,69.69,67.99,69.28,146300 HRL,D,20210119,45.02,45.13,44.4,44.75,2391300 HRTG,D,20210119,10.54,10.54,10.13,10.14,109000 HSBC,D,20210119,27.98,28.03,27.73,28.01,1878400 HSC,D,20210119,19.05,19.09,18.54,18.72,300300 HSY,D,20210119,149.05,150.35,148.18,148.75,790200 HT,D,20210119,8.1,8.22,7.76,8.04,297000 HT-C,D,20210119,19.24,19.6,19.22,19.29,12700 HT-D,D,20210119,18.55,18.97,18.4,18.8,12600 HT-E,D,20210119,18.3,19.14,18.3,19.01,2900 HTA,D,20210119,28.74,28.78,28.09,28.2,1373400 HTD,D,20210119,21,21.17,21,21.1,105800 HTFA,D,20210119,25.59,25.59,25.59,25.59,100 HTGC,D,20210119,14.94,15.21,14.82,15.13,2103100 HTH,D,20210119,31.25,33.24,31.19,32.97,4681600 HTP.U,D,20210119,10.91,11.2,10.91,11.15,112600 HTY,D,20210119,5.76,5.78,5.74,5.76,65500 HUBB,D,20210119,163.8,166.81,162.62,165.54,319600 HUBS,D,20210119,386.35,391.67,383.52,388.48,399600 HUM,D,20210119,410.51,415.87,404.86,407.31,903800 HUN,D,20210119,27.81,28.36,27.78,28.1,1204200 HUYA,D,20210119,22.59,23.3,22.25,23,3873500 HVT,D,20210119,33.57,33.57,31.4,31.64,162100 HVT.A,D,20210119,33.0215,33.0215,33.0215,33.0215,100 HWM,D,20210119,28.25,28.25,27.52,27.75,2658900 HXL,D,20210119,49.12,50.01,48.69,49.63,567300 HY,D,20210119,78.75,80.87,77.8,78.51,86600 HYB,D,20210119,8.8,8.98,8.77,8.98,294200 HYI,D,20210119,15.41,15.45,15.36,15.43,46700 HYLN,D,20210119,16.74,16.98,16.09,16.74,5389400 HYT,D,20210119,11.2,11.25,11.18,11.23,309600 HZA.U,D,20210119,11,11.15,10.99,11.06,54200 HZA.W,D,20210119,1.95,2,1.75,1.85,132900 HZAC,D,20210119,10.5,10.5,10.3,10.48,228600 HZN,D,20210119,9.05,9.06,8.9,8.97,49800 HZO,D,20210119,43.22,43.45,41.45,42.2,299600 HZO.U,D,20210119,11.02,11.25,11.02,11.19,18000 HZO.W,D,20210119,2.09,2.1,2.03,2.0301,91500 HZON,D,20210119,10.5,10.6,10.5,10.53,243700 IAA,D,20210119,60.11,60.36,59.38,59.76,1014100 IAC.U,D,20210119,13.2,13.65,12.51,12.51,10900 IAC.W,D,20210119,3.5,3.9,3.4,3.71,53400 IACA,D,20210119,12.03,12.21,11.8,11.88,140700 IAE,D,20210119,9.34,9.36,9.3,9.34,33800 IAG,D,20210119,3.35,3.38,3.28,3.35,4270800 IBA,D,20210119,42,43.11,42,42.79,6100 IBM,D,20210119,129.28,129.59,128.09,129.02,5397000 IBN,D,20210119,15.1,15.11,14.92,15.08,6197100 IBP,D,20210119,113.31,120.84,110.97,115.07,346100 ICD,D,20210119,4.1,4.22,3.95,4.1,173500 ICE,D,20210119,115.44,115.84,114.21,114.88,2980300 ICL,D,20210119,5.47,5.53,5.39,5.5,84400 IDA,D,20210119,90.89,90.89,89.23,89.47,205200 IDE,D,20210119,10.87,11,10.84,10.89,85000 IDT,D,20210119,13.95,14.27,13.62,14.06,147300 IEX,D,20210119,195.16,196.88,193.26,193.43,630300 IFF,D,20210119,118.74,120.39,117.14,120.34,4805300 IFFT,D,20210119,43.34,44.38,43.14,44.2,6900 IFN,D,20210119,20.6,20.68,20.46,20.52,78100 IFS,D,20210119,34.72,35.04,33.03,33.08,127000 IGA,D,20210119,8.9,8.91,8.8,8.85,252600 IGD,D,20210119,5.42,5.47,5.41,5.43,409900 IGI,D,20210119,21.89,22.12,21.83,21.83,18700 IGR,D,20210119,6.93,6.94,6.87,6.89,450500 IGT,D,20210119,18.54,19.11,18.19,18.23,2568700 IH,D,20210119,18.87,19.45,18,18,102800 IHC,D,20210119,42.46,42.74,41.43,42.38,6900 IHD,D,20210119,7.99,8.03,7.62,7.99,75500 IHG,D,20210119,66.1,66.75,65.96,66.51,54800 IHIT,D,20210119,8.72,8.78,8.69,8.72,29000 IHTA,D,20210119,8.94,9.03,8.89,9.02,22600 IIA.U,D,20210119,10.87,10.92,10.86,10.92,34200 IIA.W,D,20210119,1.83,1.83,1.72,1.72,158600 IIAC,D,20210119,10.75,10.75,10.25,10.37,42100 IID,D,20210119,5.23,5.3,5.23,5.29,389200 IIF,D,20210119,22.41,22.41,22.2,22.33,23800 IIM,D,20210119,15.58,15.6,15.51,15.55,111400 IIP-A,D,20210119,33.8,33.8,31.95,32.3,3700 IIPR,D,20210119,191.85,192.88,180.66,189.24,485500 IMAX,D,20210119,18.63,19,18.37,18.56,529100 IMP.U,D,20210119,11.56,11.78,11.56,11.72,6300 IMP.W,D,20210119,2,2,1.85,1.9,162300 IMPX,D,20210119,10.74,10.84,10.67,10.77,509000 INFO,D,20210119,85.51,87.92,85.23,87.49,3383200 INFY,D,20210119,18.08,18.17,17.94,18.12,7179500 ING,D,20210119,9.52,9.53,9.33,9.33,3633200 INGR,D,20210119,78.44,78.44,77.17,77.75,435900 INN,D,20210119,8.93,8.94,8.64,8.86,1230900 INN-D,D,20210119,23.32,23.8,23.31,23.37,1900 INN-E,D,20210119,22.75,22.985,22.52,22.565,16600 INS-A,D,20210119,25.6,25.6,25.4,25.43,8800 INSI,D,20210119,20.88,21.4,20.7,21.35,17800 INSP,D,20210119,213.31,224.83,212.53,223.53,298100 INSW,D,20210119,18.32,18.63,17.42,17.56,225700 INT,D,20210119,33.05,34.76,32.6,34.65,615200 INVH,D,20210119,29.61,29.75,29.18,29.44,3313000 IO,D,20210119,3.27,3.6,3.27,3.33,560100 IP,D,20210119,50.84,51.22,50.36,50.38,3012300 IPG,D,20210119,25.05,25.14,24.67,24.93,3931700 IPI,D,20210119,26.32,26.4,24.74,25.68,151700 IPO.D,D,20210119,17.25,18.1,16.72,17.57,210400 IPO.E,D,20210119,23.55,26.39,23.03,24.7,1146200 IPO.F,D,20210119,15.86,17.02,15.63,16.04,296900 IPO.V,D,20210119,5.4,5.4,4.72,4.76,368000 IPO.Y,D,20210119,8.4,9.23,7.99,8.72,1411200 IPO.Z,D,20210119,4.74,4.74,4.41,4.45,1222000 IPOD,D,20210119,15.99,16.92,15.5,16.49,2046100 IPOE,D,20210119,21.9,24.22,21.06,22.59,22238700 IPOF,D,20210119,14.88,15.9,14.47,15.03,7790300 IPV,D,20210119,16.95,17.69,16.51,17,1327100 IPV.U,D,20210119,18.88,20.16,18.88,20.16,1900 IPV.W,D,20210119,4.84,5.2,4.56,4.85,229500 IQI,D,20210119,12.88,12.92,12.85,12.9,49000 IQV,D,20210119,191.5,191.5,186.47,188.97,948300 IR,D,20210119,46.36,46.59,45.93,46.29,1642900 IRL,D,20210119,11.02,11.03,10.91,10.91,5100 IRM,D,20210119,30.01,30.25,29.46,29.52,2763300 IRR,D,20210119,2.86,2.95,2.84,2.91,124000 IRS,D,20210119,4.55,5.15,4.5,4.98,173600 IRT,D,20210119,13.7,13.7,13.37,13.49,472800 ISD,D,20210119,15.05,15.09,15.02,15.09,74100 IT,D,20210119,161.47,162.24,159.4,159.44,303400 ITCB,D,20210119,5.2,5.35,5.2,5.2,124300 ITGR,D,20210119,80.57,80.78,78.73,79.26,147300 ITT,D,20210119,81.78,82.13,80.54,81.05,314800 ITUB,D,20210119,5.92,5.95,5.74,5.8,35687200 ITW,D,20210119,206.5,207.98,204.14,204.81,976800 IVA.U,D,20210119,11.8,11.8,11.27,11.3,591200 IVC,D,20210119,9.85,10.31,9.85,10.3,144300 IVH,D,20210119,13.01,13.09,13.01,13.06,106400 IVR,D,20210119,3.34,3.35,3.27,3.3,4750800 IVR-A,D,20210119,24.74,24.86,24.55,24.71,11100 IVR-B,D,20210119,23.98,24,23.69,23.69,53300 IVR-C,D,20210119,23.98,24,23.92,23.99,16700 IVZ,D,20210119,20.18,20.35,19.96,20.25,4058500 IX,D,20210119,86.56,86.56,85.82,86.27,19100 J,D,20210119,111.35,112.9,110.99,111.69,502000 JAX,D,20210119,7.59,7.7,7.5,7.63,37300 JBGS,D,20210119,32.03,32.04,31.53,31.65,415100 JBL,D,20210119,44.89,45.41,44.51,45.14,1232600 JBT,D,20210119,127.32,129.17,125,125.99,123800 JCE,D,20210119,14.21,14.21,14.09,14.14,16600 JCI,D,20210119,52.37,52.83,51.61,51.63,3135900 JCO,D,20210119,8.15,8.22,8.1,8.2,134400 JDD,D,20210119,8.8,8.83,8.75,8.77,56200 JE,D,20210119,5.34,5.39,5.09,5.11,1063600 JEF,D,20210119,26.24,26.33,25.6,25.83,1539600 JELD,D,20210119,27.74,28.68,27.74,28.58,296200 JEMD,D,20210119,7.79,7.79,7.66,7.7,23700 JEQ,D,20210119,9.62,9.8,9.55,9.55,7400 JFR,D,20210119,9.26,9.28,9.21,9.25,380100 JGH,D,20210119,15.34,15.38,15.2,15.3,42600 JHAA,D,20210119,9.78,9.94,9.73,9.73,11000 JHB,D,20210119,9.24,9.28,9.23,9.23,141100 JHG,D,20210119,34.6,34.76,33.85,34.16,635000 JHI,D,20210119,17.44,17.52,17.43,17.48,9300 JHS,D,20210119,15.44,15.52,15.35,15.41,23500 JHX,D,20210119,29,29.2,28.95,29.09,20300 JIH,D,20210119,12.09,12.09,11.92,12,1050200 JIH.U,D,20210119,13.23,13.45,13.18,13.34,51500 JIH.W,D,20210119,2.5,2.77,2.3,2.71,494000 JILL,D,20210119,3.74,3.86,3.67,3.77,49200 JKS,D,20210119,59.99,63.75,59.16,63.39,3109800 JLL,D,20210119,149.5,151.43,146.26,149.71,237200 JLS,D,20210119,19.88,19.97,19.76,19.78,30200 JMIA,D,20210119,44.86,45.75,42.22,45.56,6947300 JMM,D,20210119,7.02,7.09,7.02,7.07,18300 JMP,D,20210119,4.02,4.15,3.85,4.06,18900 JNJ,D,20210119,162,163.04,161.1,162.78,9056900 JNPR,D,20210119,24.52,24.55,24.17,24.51,4411300 JOE,D,20210119,45.4,45.82,43.46,44.46,362400 JOF,D,20210119,9.13,9.14,9.06,9.11,39700 JP,D,20210119,1.93,1.95,1.84,1.88,67900 JPC,D,20210119,9.12,9.18,9.11,9.14,207500 JPI,D,20210119,23.73,23.95,23.71,23.88,36000 JPM,D,20210119,139.86,140.7,137.82,138.04,19843100 JPM-C,D,20210119,27.94,28.14,27.87,28.05,190800 JPM-D,D,20210119,27.69,27.74,27.45,27.61,170100 JPM-G,D,20210119,25.65,25.75,25.59,25.75,114500 JPM-H,D,20210119,25.61,25.7,25.57,25.69,74300 JPM-J,D,20210119,26.55,26.67,26.34,26.43,94500 JPS,D,20210119,9.15,9.26,9.15,9.24,655900 JPT,D,20210119,24.47,24.4799,24.35,24.4131,6500 JQC,D,20210119,6.39,6.39,6.36,6.38,621800 JRI,D,20210119,13.47,13.55,13.41,13.55,129100 JRO,D,20210119,9.17,9.17,9.11,9.15,923100 JRS,D,20210119,8.45,8.45,8.34,8.38,94900 JSD,D,20210119,13.53,13.61,13.51,13.6,22700 JT,D,20210119,3,3.09,2.87,2.97,139800 JTA,D,20210119,9.8,9.86,9.75,9.82,28000 JTD,D,20210119,14.33,14.4,14.25,14.33,33000 JW.A,D,20210119,47.76,48.31,47.36,47.56,176000 JW.B,D,20210119,47.24,47.24,47.24,47.24,100 JWN,D,20210119,36.73,37.31,35.38,36.24,3541800 JWS,D,20210119,14.86,16.75,14.52,15.75,1641300 JWS.U,D,20210119,16.25,17.75,15.81,17.29,14900 JWS.W,D,20210119,3.51,4.1,3.5,3.88,358100 K,D,20210119,59.44,59.8,58,58.46,3862800 KAI,D,20210119,154.21,156,150.27,150.76,38400 KAMN,D,20210119,57.9,57.94,56.42,56.82,104700 KAR,D,20210119,18.36,18.46,18.05,18.09,1566400 KB,D,20210119,41.28,41.28,40.51,40.9,163000 KBH,D,20210119,36.14,37.83,36.1,37.73,2866500 KBR,D,20210119,32.15,32.26,31.42,31.56,1199800 KEN,D,20210119,28.42,28.44,28.42,28.44,300 KEP,D,20210119,11.42,11.45,11.3,11.32,115200 KEX,D,20210119,56.55,56.74,55.29,55.61,484700 KEY,D,20210119,18.51,18.58,18.27,18.55,5676400 KEY-I,D,20210119,28.47,28.71,28.23,28.7,48600 KEY-J,D,20210119,26.7,26.71,26.49,26.7,17800 KEY-K,D,20210119,27.14,27.31,27.11,27.31,18900 KEYS,D,20210119,147.14,148.4,145.23,147.07,1328200 KF,D,20210119,43.33,43.47,43.17,43.2,4100 KFS,D,20210119,4.8,4.98,4.79,4.94,16900 KFY,D,20210119,47.71,47.81,46.67,46.92,296800 KGC,D,20210119,7.08,7.08,6.9,6.99,21653300 KIM,D,20210119,16.56,16.61,16.22,16.53,4887300 KIM-L,D,20210119,25.82,25.82,25.67,25.68,46800 KIM-M,D,20210119,25.91,25.96,25.83,25.91,16000 KIO,D,20210119,14.53,14.63,14.53,14.59,70800 KKR,D,20210119,41.12,41.13,40.57,40.97,1982900 KKR-A,D,20210119,25.96,25.96,25.85,25.95,19500 KKR-B,D,20210119,25.85,25.92,25.84,25.87,17200 KKR-C,D,20210119,59.62,60.51,59.61,60.44,52300 KL,D,20210119,40.19,40.31,39.51,40.2,1541000 KMB,D,20210119,132.2,132.71,130.8,131.65,1865800 KMF,D,20210119,6.55,6.6,6.48,6.48,175500 KMI,D,20210119,15.6,15.77,15.46,15.55,17337700 KMPR,D,20210119,77.94,78.35,76.69,77.96,253500 KMT,D,20210119,39.59,40.1,39.25,39.63,679000 KMX,D,20210119,108.97,116.7,107.3,116.43,2771900 KN,D,20210119,18.71,19.3,18.59,19.26,1125000 KNL,D,20210119,15.88,15.95,15.3,15.85,315400 KNOP,D,20210119,17.65,17.9,17.41,17.69,146500 KNX,D,20210119,44.33,45.08,43.65,43.69,1497900 KO,D,20210119,48.74,49.04,48.24,48.51,29113000 KODK,D,20210119,8.14,9.35,8.1,8.84,11002500 KOF,D,20210119,47.61,47.61,45.8,47.05,147900 KOP,D,20210119,36.25,36.69,35.5,35.92,210500 KOS,D,20210119,2.9,2.9,2.73,2.81,6228300 KR,D,20210119,33.7,33.73,33.05,33.62,9642900 KRA,D,20210119,32.42,33.12,30.7,30.75,211400 KRC,D,20210119,60.83,61.62,60.19,60.94,1215800 KREF,D,20210119,18.03,18.03,17.74,17.96,224600 KRG,D,20210119,16.92,16.93,16.54,16.72,1099000 KRO,D,20210119,15.25,15.34,15.03,15.26,115800 KRP,D,20210119,8.79,9.38,8.73,9.28,194100 KSM,D,20210119,11.31,11.35,11.28,11.34,24100 KSS,D,20210119,43.99,44.28,42.91,43.62,2500200 KSU,D,20210119,214.06,216.56,211.14,211.66,745300 KSU.P,D,20210119,35.44,35.445,34.55,35.445,400 KT,D,20210119,10.7,10.81,10.65,10.79,704400 KTB,D,20210119,43.51,43.82,42.04,42.07,444800 KTF,D,20210119,11.52,11.59,11.44,11.47,68800 KTH,D,20210119,33.87,34.09,33.72,34.09,2800 KTN,D,20210119,32.34,32.4431,31.97,32.4431,1200 KUKE,D,20210119,9.7,9.89,9.5,9.7,378900 KW,D,20210119,18.05,18.05,17.75,17.89,379800 KWA.U,D,20210119,10.5,10.6,10.5,10.6,38600 KWR,D,20210119,275.45,278.57,273.06,274.72,70200 KYN,D,20210119,7.17,7.19,7,7,752700 L,D,20210119,47.49,47.91,47.17,47.56,445500 LAC,D,20210119,24.45,28.75,23.54,26.82,20540600 LAD,D,20210119,314.81,314.81,302.24,307.1,260200 LADR,D,20210119,10.31,10.36,10.18,10.29,1176800 LAIX,D,20210119,1.53,1.55,1.45,1.5,144600 LAZ,D,20210119,46.07,46.07,45.16,45.37,1082400 LB,D,20210119,45.56,46.24,45.02,45.73,2719200 LBRT,D,20210119,12.97,13.14,12.6,12.82,572300 LC,D,20210119,11.57,12.31,11.2,12.19,1670300 LCI,D,20210119,6.74,6.87,6.64,6.74,255400 LCII,D,20210119,143.09,145.42,141.53,144.18,91200 LDL,D,20210119,32.72,32.96,31.85,32.52,74700 LDOS,D,20210119,107.9,111.6,107.67,109.09,844400 LDP,D,20210119,25.37,25.57,25.37,25.45,24700 LEA,D,20210119,161.9,163.74,158.69,163.05,243600 LEA.U,D,20210119,15.9,16.43,15.42,15.74,24400 LEA.W,D,20210119,4.81,5.15,4.81,5.12,22700 LEAF,D,20210119,4.99,5.07,4.9,5.06,364100 LEAP,D,20210119,15.23,15.6,14.57,14.98,118300 LEE,D,20210119,1.4,1.44,1.38,1.42,180100 LEG,D,20210119,44.25,44.33,43,43.62,752200 LEJU,D,20210119,2.44,2.53,2.4,2.51,115800 LEN,D,20210119,77,78.63,76.59,78.24,2423300 LEN.B,D,20210119,62.01,63.37,61.88,63.06,78500 LEO,D,20210119,8.36,8.36,8.32,8.34,78800 LEVI,D,20210119,21.35,21.5,20.82,21.13,1041900 LFC,D,20210119,11.53,11.62,11.53,11.58,299100 LFT,D,20210119,3.48,3.48,3.33,3.33,61200 LGF.A,D,20210119,13.8,13.96,13.24,13.46,1178600 LGF.B,D,20210119,12.15,12.47,12,12.25,859500 LGI,D,20210119,18.33,18.45,18.25,18.42,43700 LGV.U,D,20210119,22.5,23.75,21.82,22.61,8300 LGV.W,D,20210119,6.5,6.85,6.35,6.35,413100 LGVW,D,20210119,19.8,21.99,19.34,20.61,3963800 LH,D,20210119,226.35,227.32,221.1,225.74,925800 LHC.U,D,20210119,10.5,10.5,10.35,10.35,135200 LHX,D,20210119,189.83,191.87,189.1,190.1,1058900 LII,D,20210119,283.89,288.49,281.55,281.8,271900 LIN,D,20210119,263.07,263.61,258.28,259.04,1643100 LINX,D,20210119,7.1,7.12,6.85,7,18600 LITB,D,20210119,2.49,2.55,2.39,2.51,583600 LL,D,20210119,31.36,31.83,30.48,30.82,401800 LLY,D,20210119,196,199.52,194.07,198.48,7729000 LMND,D,20210119,150.31,150.8,138.8,142.64,6547100 LMT,D,20210119,350.74,350.97,341.48,341.5,2016600 LNC,D,20210119,51.88,53.14,51.41,52.61,1922900 LND,D,20210119,5.22,5.22,5,5.03,36200 LNF.U,D,20210119,11.05,11.15,10.99,11.02,250200 LNF.W,D,20210119,1.88,1.88,1.61,1.66,204500 LNFA,D,20210119,10.65,10.65,10.17,10.25,254700 LNN,D,20210119,139.95,141.14,138.28,140.22,79800 LOK.U,D,20210119,11.02,11.1,10.86,10.9,257000 LOMA,D,20210119,5.38,5.41,5.23,5.37,106900 LOW,D,20210119,172.9,173.81,170.64,170.76,4682900 LPG,D,20210119,13.5,13.65,12.95,13.4,576100 LPI,D,20210119,27.58,28.01,26.65,27.84,390200 LPL,D,20210119,9.57,9.69,9.57,9.67,531100 LPX,D,20210119,38.23,38.76,37.6,38.2,882700 LRN,D,20210119,23.98,25.28,23.98,25.08,1354200 LSI,D,20210119,122.83,122.83,119.56,119.99,322900 LSPD,D,20210119,74.25,74.25,71.73,72.5,392900 LTC,D,20210119,41.53,41.6,40.4,40.58,264000 LTHM,D,20210119,23.2,23.86,22.54,23.41,5120900 LU,D,20210119,14.43,14.5,14.1,14.37,3976400 LUB,D,20210119,2.94,3.07,2.9,2.99,33100 LUMN,D,20210119,11.56,11.6,11.05,11.06,16361300 LUV,D,20210119,47.2,47.65,46.76,46.91,4779500 LVS,D,20210119,53.9,54.71,52.33,54.45,8100900 LW,D,20210119,79.22,79.38,77.01,77.09,888900 LXFR,D,20210119,17.62,17.62,16.94,17.14,76400 LXP,D,20210119,10.32,10.32,10.17,10.26,1589500 LXP-C,D,20210119,56.6,57.29,56.43,57.04,1200 LXU,D,20210119,3.83,3.86,3.44,3.6,366900 LYB,D,20210119,95.13,96.45,93.11,93.82,1724400 LYG,D,20210119,1.93,1.94,1.9,1.93,5203500 LYV,D,20210119,70.87,78,70.38,76.54,6217200 LZB,D,20210119,44.07,44.23,42.55,42.98,307600 M,D,20210119,13.2,13.37,12.58,12.59,19998900 MA,D,20210119,326.99,329.13,324.66,325.94,4624400 MAA,D,20210119,132.21,132.43,129.99,130.61,779300 MAA-I,D,20210119,66.43,66.43,66.43,66.43,100 MAC,D,20210119,13.92,15.05,13.9,14.58,7020400 MAIN,D,20210119,32.43,33.27,32.2,32.67,578800 MAN,D,20210119,93.49,93.83,92.47,93.1,326300 MANU,D,20210119,16.37,16.39,15.97,16.03,226500 MAS,D,20210119,56.6,57.23,56.34,56.4,1680700 MATX,D,20210119,65.99,67,64.88,65.84,302300 MAV,D,20210119,11.73,11.76,11.64,11.76,114300 MAX,D,20210119,39,39.79,38.34,39.34,76700 MAXR,D,20210119,50,56,49.5,54.71,3542400 MBI,D,20210119,7.17,7.26,7.03,7.03,428700 MBT,D,20210119,9.26,9.31,9.16,9.23,3213800 MC,D,20210119,55.37,55.96,54.51,55.03,503100 MCA,D,20210119,14.76,14.81,14.76,14.78,51900 MCB,D,20210119,39.39,39.85,38.35,39.22,43700 MCD,D,20210119,210.68,211,207.88,209.09,3331000 MCI,D,20210119,13.69,14.09,13.26,13.81,82700 MCK,D,20210119,183.98,184.82,181.41,182.47,788700 MCN,D,20210119,7.21,7.3,7.21,7.22,117500 MCO,D,20210119,267.52,270.32,264.04,269.29,1357100 MCR,D,20210119,8.67,8.73,8.66,8.69,58400 MCS,D,20210119,15.94,16.15,15.51,15.98,514700 MCY,D,20210119,52.77,53.89,52.52,53.55,185100 MD,D,20210119,23.87,24.84,23.66,23.93,871400 MDC,D,20210119,48.5,49.46,48.31,48.87,597600 MDLA,D,20210119,39.95,40.22,38.22,38.7,3432800 MDLQ,D,20210119,8.43,8.49,8.27,8.36,23800 MDLX,D,20210119,7.78,8.15,7.78,7.95,27500 MDLY,D,20210119,9.51,9.86,9.23,9.57,142600 MDP,D,20210119,19.49,19.67,18.66,19.18,563800 MDT,D,20210119,117.65,119,117.23,118.31,4508500 MDU,D,20210119,28,28.07,27.6,27.66,822900 MEC,D,20210119,12.75,13.49,12.62,13.39,25500 MED,D,20210119,211.05,222,209.85,222,160300 MEG,D,20210119,37.92,41.93,37.52,40.26,529100 MEI,D,20210119,40.46,40.6,39.75,40.21,176200 MEN,D,20210119,12.02,12.04,12.01,12.04,19900 MER-K,D,20210119,26.96,27.16,26.96,27.15,62000 MET,D,20210119,51.47,52.38,51.3,52.12,7029300 MET-A,D,20210119,25.33,25.34,25.16,25.26,21700 MET-E,D,20210119,27.55,27.62,27.41,27.62,49700 MET-F,D,20210119,25.85,25.91,25.72,25.74,183900 MFA,D,20210119,3.76,3.82,3.71,3.74,3522100 MFA-B,D,20210119,24.1,24.27,24,24.05,18300 MFA-C,D,20210119,21.81,21.81,21.66,21.7,11700 MFC,D,20210119,19.19,19.43,19.19,19.31,1982700 MFD,D,20210119,8.9,8.9,8.64,8.7,70300 MFG,D,20210119,2.77,2.79,2.73,2.74,1041300 MFGP,D,20210119,5.62,5.67,5.55,5.62,683800 MFL,D,20210119,14.18,14.3,14.14,14.2,53200 MFM,D,20210119,6.56,6.59,6.54,6.54,97900 MFT,D,20210119,14.42,14.56,14.42,14.56,8700 MFV,D,20210119,5.92,5.95,5.87,5.91,11700 MG,D,20210119,8.32,8.65,8.2,8.63,86400 MGA,D,20210119,73.28,73.74,72.17,72.48,964700 MGF,D,20210119,4.53,4.53,4.5,4.51,89800 MGM,D,20210119,30.71,31.25,30.48,30.53,11015200 MGP,D,20210119,30.84,31.4,30.4,31.11,725800 MGR,D,20210119,27.46,27.56,27.22,27.56,12000 MGRB,D,20210119,25.98,25.99,25.72,25.77,38600 MGU,D,20210119,20.87,20.87,20.36,20.36,47100 MGY,D,20210119,9,9.09,8.82,9.02,2900900 MH-A,D,20210119,10.9,11.46,10.81,11.4367,10100 MH-C,D,20210119,11.18,11.18,10.72,11.11,7900 MH-D,D,20210119,10.81,11.1618,10.81,11.1618,2100 MHD,D,20210119,16.13,16.17,15.96,16.03,21300 MHE,D,20210119,13.48,13.74,13.48,13.74,4700 MHF,D,20210119,7.68,7.83,7.67,7.79,69700 MHI,D,20210119,12.32,12.4,12.3,12.33,59200 MHK,D,20210119,151.32,151.32,147.87,148.9,319000 MHLA,D,20210119,21.04,21.21,21.03,21.18,13600 MHN,D,20210119,13.91,14.05,13.91,14.01,33200 MHNC,D,20210119,22.59,22.8,22.5,22.8,30200 MHO,D,20210119,45.46,46.51,45.07,46.2,167800 MIC,D,20210119,28.86,28.98,28.36,28.66,1018800 MIE,D,20210119,2.57,2.6,2.54,2.54,327900 MIN,D,20210119,3.8,3.84,3.77,3.83,597000 MIT-A,D,20210119,19.9,20.21,19.65,19.96,11500 MIT-B,D,20210119,19.5,19.77,19.45,19.6,3800 MIT-C,D,20210119,19.5,19.5,19.49,19.49,1300 MITT,D,20210119,2.95,2.99,2.89,2.92,847500 MIXT,D,20210119,13.75,13.77,13.47,13.64,79000 MIY,D,20210119,14.57,14.57,14.5,14.57,87800 MKC,D,20210119,93.81,94.18,91.92,93.01,1442300 MKC.V,D,20210119,94.56,94.6,92.23,92.9379,1300 MKL,D,20210119,1008.86,1010.08,1000,1002.1,59800 MLI,D,20210119,38.94,39.34,38.02,38.31,417000 MLM,D,20210119,305,309.48,302.58,307,617700 MLP,D,20210119,11.63,11.77,11.59,11.63,24500 MLR,D,20210119,40.85,41.36,39.99,40.52,51100 MMC,D,20210119,112.12,113.09,111.56,112.22,1656200 MMD,D,20210119,21.93,21.99,21.85,21.96,28800 MMI,D,20210119,38,38.85,37.74,38.75,100800 MMM,D,20210119,167.26,169.55,166.8,169.12,3902700 MMP,D,20210119,45.81,46.22,45.25,45.85,1216700 MMS,D,20210119,76.85,76.94,75.93,76.58,513700 MMT,D,20210119,6.18,6.22,6.16,6.22,97900 MMU,D,20210119,12.86,12.89,12.86,12.88,35100 MN,D,20210119,6,6.28,5.97,6.26,26900 MNP,D,20210119,14.85,14.95,14.85,14.91,35400 MNR,D,20210119,17.65,17.8,17.33,17.45,752600 MNR-C,D,20210119,25.13,25.5,25.02,25.05,72400 MNRL,D,20210119,13.49,13.7,13.33,13.5,559200 MNSO,D,20210119,29.5,30.98,28.89,30.32,852300 MO,D,20210119,41.3,41.83,41.01,41.23,9652600 MOD,D,20210119,13.88,13.88,13.38,13.63,426400 MODN,D,20210119,38.41,38.78,38.09,38.58,216300 MOG.A,D,20210119,80.22,81,79.18,79.8,139800 MOG.B,D,20210119,80.25,80.25,80.25,80.25,200 MOGU,D,20210119,2.38,2.48,2.25,2.48,157100 MOH,D,20210119,223.82,224.46,217.86,219.1,348900 MOS,D,20210119,28.96,29.11,28.08,28.71,3618700 MOT.U,D,20210119,10.87,11.1,10.72,11.1,486100 MOV,D,20210119,21.11,21.33,20.76,21.03,212700 MP,D,20210119,33.26,35.95,32.35,35.55,5206200 MP.W,D,20210119,19,20.96,17.93,19.13,162900 MPA,D,20210119,14.6,14.6,14.52,14.5547,28900 MPC,D,20210119,44.34,46.64,44.02,46.09,7186000 MPL.W,D,20210119,1.29,1.36,1.29,1.3225,45500 MPLN,D,20210119,7.5,7.53,7.31,7.41,1284100 MPLX,D,20210119,24.81,24.95,24.19,24.22,2143900 MPV,D,20210119,12.4,12.6,12.15,12.6,39700 MPW,D,20210119,21.57,21.6,21.1,21.35,3604800 MPX,D,20210119,15.92,16.38,15.65,16.35,20000 MQT,D,20210119,14.13,14.27,14.09,14.23,32100 MQY,D,20210119,16.73,17.05,16.67,16.91,30400 MRC,D,20210119,8,8.17,7.83,8.11,503300 MRK,D,20210119,83.57,83.89,82.66,83.19,8079000 MRO,D,20210119,8.48,8.65,8.35,8.57,26308100 MS,D,20210119,76.52,76.6,74.69,74.99,14885900 MS-A,D,20210119,24.79,24.85,24.62,24.85,75400 MS-E,D,20210119,28.85,29.04,28.82,28.89,42500 MS-F,D,20210119,28.56,28.59,28.35,28.57,29500 MS-I,D,20210119,28.7,28.84,28.54,28.8,35300 MS-K,D,20210119,28.59,28.8,28.56,28.8,23900 MS-L,D,20210119,26.13,26.24,26.1,26.24,41200 MSA,D,20210119,158.65,160,157.18,158.37,118300 MSB,D,20210119,27.43,28.14,27.33,27.97,40100 MSC,D,20210119,13.28,16.51,13.28,16.21,19700 MSCI,D,20210119,415.95,416.49,406.42,411.48,851100 MSD,D,20210119,9.07,9.11,9.05,9.07,55700 MSGE,D,20210119,97.58,101.75,96.19,101.5,218700 MSGN,D,20210119,13.54,14.1,13.5,14.07,582700 MSGS,D,20210119,176.08,180.51,173.44,179.78,208300 MSI,D,20210119,174.82,174.82,171.48,171.77,1419200 MSM,D,20210119,83.97,84.66,83.09,83.15,389800 MSP,D,20210119,26.34,26.71,25.8,26.15,318900 MT,D,20210119,23.71,23.8,22.94,22.96,6055100 MTB,D,20210119,145.37,146.82,144.44,146.2,883200 MTCN,D,20210119,56.23,56.67,55.23,55.23,12600 MTD,D,20210119,1229.99,1238.42,1214.39,1231.16,116900 MTDR,D,20210119,16.48,16.69,16,16.46,1791100 MTG,D,20210119,13.56,13.65,13.38,13.48,3167800 MTH,D,20210119,83.17,85.29,82.81,85.19,460400 MTL,D,20210119,2.11,2.13,2.05,2.09,219000 MTL.P,D,20210119,0.52,0.53,0.52,0.5202,116900 MTN,D,20210119,278.88,280.26,270,272,368100 MTOR,D,20210119,26.68,27.17,26.52,26.72,453300 MTR,D,20210119,4.44,4.52,4.42,4.46,4900 MTRN,D,20210119,68.98,69.15,68.01,69.15,175000 MTT,D,20210119,21.19,21.19,21.15,21.16,4600 MTW,D,20210119,15.16,15.99,15.16,15.94,695200 MTX,D,20210119,67,67.97,66.44,66.78,93900 MTZ,D,20210119,81.89,82.46,80.2,80.99,1446900 MUA,D,20210119,14.76,14.97,14.71,14.92,51500 MUC,D,20210119,14.75,14.79,14.72,14.73,53700 MUE,D,20210119,13.23,13.25,13.13,13.19,32800 MUFG,D,20210119,4.76,4.8,4.74,4.78,1459600 MUH,D,20210119,15.23,15.27,15.2,15.23,9600 MUI,D,20210119,14.69,14.75,14.67,14.69,65900 MUJ,D,20210119,14.36,14.4,14.31,14.37,42200 MUR,D,20210119,14.95,15.78,14.91,15.56,3823000 MUS,D,20210119,13.19,13.31,13.18,13.31,15100 MUSA,D,20210119,125.97,125.97,123.56,124.85,379100 MUX,D,20210119,0.95,0.98,0.92,0.93,5668800 MVF,D,20210119,9.04,9.09,9.04,9.08,74400 MVO,D,20210119,3.86,3.96,3.74,3.83,85700 MVT,D,20210119,15.42,15.42,15.275,15.275,20300 MWA,D,20210119,12.64,12.69,12.53,12.63,722700 MX,D,20210119,17.63,18.37,17.63,18.15,477200 MXE,D,20210119,10.09,10.59,10.02,10.02,5100 MXF,D,20210119,14.3,14.32,14.07,14.07,22100 MXL,D,20210119,36.66,37.7,36.6,37.12,595000 MYC,D,20210119,14.5,14.64,14.5,14.57,60100 MYD,D,20210119,14.28,14.28,14.17,14.21,42300 MYE,D,20210119,22.34,22.35,21.62,22.09,208500 MYF,D,20210119,13.95,14,13.94,13.95,22300 MYI,D,20210119,14.13,14.27,14.12,14.15,146300 MYJ,D,20210119,14.35,14.38,14.32,14.32,10500 MYN,D,20210119,13.29,13.29,13.13,13.21,56600 MYOV,D,20210119,20.87,21.99,20.6,21.28,1567600 MZA,D,20210119,15.56,15.56,15.31,15.49,8800 NAC,D,20210119,14.79,14.86,14.76,14.8,203800 NAD,D,20210119,15.15,15.18,15.1,15.16,321100 NAN,D,20210119,14.08,14.15,14.03,14.05,35700 NAT,D,20210119,2.98,3,2.88,2.91,4335100 NAV,D,20210119,43.95,43.99,43.91,43.98,579900 NAZ,D,20210119,15.01,15.04,15,15,5300 NBB,D,20210119,23.61,23.86,23.6,23.83,41400 NBHC,D,20210119,35.96,36.21,35.62,36.15,103700 NBR,D,20210119,66.51,68,65,65.85,319200 NBR-A,D,20210119,9.63,9.8,9.5,9.7,33300 NC,D,20210119,25.25,25.25,24.83,25.1,8500 NCA,D,20210119,10.8,10.89,10.77,10.89,33300 NCB,D,20210119,15.37,15.37,15.37,15.37,1300 NCLH,D,20210119,25.71,25.8,24.95,25.3,10772000 NCR,D,20210119,34.2,34.39,33.19,33.83,1423300 NCV,D,20210119,5.78,5.78,5.73,5.73,1432900 NCV-A,D,20210119,26.52,26.52,26.38,26.452,2300 NCZ,D,20210119,5.03,5.06,5.01,5.04,1561800 NCZ-A,D,20210119,26.31,26.335,26.31,26.335,2700 NDMO,D,20210119,15.55,15.7,15.43,15.59,154200 NDP,D,20210119,15.37,15.59,15.32,15.48,6500 NEA,D,20210119,15.03,15.05,14.98,15.02,556800 NEE,D,20210119,82.5,83.2,81.76,82.81,8142500 NEE-K,D,20210119,26.03,26.1,25.91,25.99,29600 NEE-N,D,20210119,27.75,27.86,27.59,27.7,68100 NEE-O,D,20210119,61.99,62.52,61.9,62.42,222800 NEE-P,D,20210119,53.09,53.55,53.09,53.55,99600 NEE-Q,D,20210119,53.44,53.99,53.36,53.83,516200 NEM,D,20210119,62.4,62.6,61.41,61.85,5267100 NEP,D,20210119,83.11,84.48,82.47,82.93,850100 NET,D,20210119,79.35,81.67,79.16,81.44,3019200 NEU,D,20210119,424.67,428.54,420.47,423.36,30200 NEV,D,20210119,15.92,16.25,15.91,15.97,56800 NEW,D,20210119,5.81,6.08,5.71,5.97,572100 NEWR,D,20210119,76.76,76.97,75.25,76.77,478600 NEX,D,20210119,3.9,3.9,3.75,3.83,775100 NEXA,D,20210119,8.75,9.33,8.75,9.27,8800 NFG,D,20210119,44.37,44.37,42.6,42.83,511000 NFH,D,20210119,8.7,8.84,8.56,8.62,1520500 NFH.W,D,20210119,2.09,2.09,2.045,2.045,1000 NFJ,D,20210119,13.58,13.61,13.5,13.5,237500 NGA,D,20210119,34.2,34.8,29.61,31.35,7086400 NGA.S,D,20210119,11.65,11.95,11.56,11.77,632000 NGA.U,D,20210119,39.3,41.76,35.54,41,25500 NGA.W,D,20210119,13.25,13.4,11.62,12.41,530300 NGG,D,20210119,59.95,60,59.59,59.78,385100 NGL,D,20210119,2.9,3,2.87,2.87,2946000 NGL-B,D,20210119,13.68,13.82,12.9,13.34,85200 NGL-C,D,20210119,15.29,15.29,14.09,14.5,13400 NGS,D,20210119,9.44,9.66,9.21,9.28,61800 NGVC,D,20210119,14.56,15.34,14.32,15.24,188000 NGVT,D,20210119,74.12,74.88,72.42,72.72,201200 NHA,D,20210119,9.83,9.84,9.78,9.84,170600 NHF,D,20210119,11.36,11.69,11.35,11.6,234100 NHF-A,D,20210119,22.62,22.79,22.55,22.7,41200 NHI,D,20210119,68.25,68.25,65.64,65.66,353600 NI,D,20210119,23.02,23.02,22.3,22.46,3899800 NI-B,D,20210119,28.17,28.36,27.92,28.28,24300 NID,D,20210119,14.07,14.18,14.05,14.16,73000 NIE,D,20210119,28.68,28.8,28.44,28.44,57200 NIM,D,20210119,10.62,10.7,10.56,10.58,10100 NINE,D,20210119,2.96,3.14,2.85,2.93,367500 NIO,D,20210119,58.21,59.01,56.41,58.44,99477100 NIQ,D,20210119,14.41,14.49,14.39,14.44,31300 NJR,D,20210119,38.39,38.39,36.4,36.52,531900 NJV,D,20210119,14.03,14.06,14.02,14.03,4900 NKE,D,20210119,140.99,141.22,138.41,139.27,6537100 NKG,D,20210119,12.88,12.99,12.86,12.92,36100 NKX,D,20210119,15.39,15.41,15.38,15.4,52800 NL,D,20210119,4.85,4.85,4.7,4.77,10100 NLS,D,20210119,20.04,20.38,19.11,20.03,1622800 NLSN,D,20210119,22.3,22.47,22.15,22.28,6076200 NLY,D,20210119,8.3,8.32,8.22,8.23,12531800 NLY-F,D,20210119,25.18,25.18,24.95,25.12,66700 NLY-G,D,20210119,24.5,24.78,24.46,24.66,179700 NLY-I,D,20210119,25.24,25.46,25.19,25.44,55800 NM,D,20210119,3.7,3.75,3.53,3.71,109000 NM-H,D,20210119,5.9,5.9,5.61,5.63,1000 NMCO,D,20210119,13.69,13.74,13.58,13.64,227900 NMI,D,20210119,11.27,11.32,11.27,11.29,3700 NMK-C,D,20210119,103.5,103.5,103.5,103.5,100 NMM,D,20210119,14.25,14.95,14.1,14.6,265100 NMR,D,20210119,5.63,5.63,5.56,5.6,841900 NMS,D,20210119,14.86,14.86,14.84,14.86,4900 NMT,D,20210119,14.82,14.97,14.82,14.86,15500 NMY,D,20210119,14.1,14.1,13.98,14,49500 NMZ,D,20210119,14.24,14.25,14.21,14.22,148300 NNA,D,20210119,3.86,3.96,3.72,3.91,291100 NNI,D,20210119,72.42,72.73,71.06,71.17,61600 NNN,D,20210119,39.31,39.46,38.7,39.26,1002800 NNN-F,D,20210119,25.43,25.6,25.42,25.6,27200 NNY,D,20210119,10,10.06,10,10.04,10300 NOA,D,20210119,10.44,10.78,10.3,10.7,79100 NOAH,D,20210119,49.5,49.78,48.78,48.94,313100 NOC,D,20210119,303.5,304,297.86,298.02,1360300 NOK,D,20210119,4.07,4.19,4.03,4.13,40277900 NOM,D,20210119,13.93,13.93,13.93,13.93,300 NOMD,D,20210119,25.55,25.79,25.28,25.63,724200 NOV,D,20210119,13.64,14.03,13.47,13.88,9999600 NOVA,D,20210119,48.85,49.99,46.54,49.33,2161600 NOW,D,20210119,515.6,522.95,509.68,519.42,978000 NP,D,20210119,56.43,56.43,54.64,55,83100 NPK,D,20210119,93.91,94.64,91.66,92.46,21900 NPN,D,20210119,13.846,13.8726,13.846,13.8726,1400 NPO,D,20210119,82.48,82.89,81.38,82.48,102500 NPTN,D,20210119,11.82,12.72,11.8,12.7,1820900 NPV,D,20210119,15.45,15.55,15.39,15.5,23500 NQP,D,20210119,14.17,14.26,14.16,14.18,69900 NR,D,20210119,2.92,2.95,2.8,2.82,711800 NRE-A,D,20210119,25.4,25.61,25.4,25.43,3100 NREF,D,20210119,16.95,17.08,16.7,16.7,8800 NRG,D,20210119,40.95,41.65,40.18,41.23,3618300 NRGX,D,20210119,9.21,9.37,9.17,9.33,354100 NRK,D,20210119,13.37,13.42,13.3,13.33,83900 NRP,D,20210119,15.9,16.84,15.87,16.8,28100 NRT,D,20210119,3.44,3.64,3.38,3.58,77200 NRUC,D,20210119,27.33,27.51,27.05,27.19,29400 NRZ,D,20210119,9.44,9.49,9.39,9.48,3460000 NRZ-A,D,20210119,23.9,23.96,23.85,23.88,28200 NRZ-B,D,20210119,22.61,22.69,22.51,22.6,34100 NRZ-C,D,20210119,21.18,21.18,20.94,21.14,34400 NS,D,20210119,15.93,16.11,15.53,15.89,766900 NS-A,D,20210119,19.96,20.6,19.96,20.52,8600 NS-B,D,20210119,17.73,18.18,17.71,17.97,133700 NS-C,D,20210119,21.3,21.9,21.22,21.8,17800 NSA,D,20210119,37.24,37.26,36.28,36.46,332600 NSA-A,D,20210119,26.787,26.8,26.67,26.745,5300 NSC,D,20210119,254.4,256.46,249.52,249.84,1038000 NSC.W,D,20210119,0.9,1.06,0.9,1.05,18600 NSCO,D,20210119,7.35,7.53,7.34,7.45,635000 NSH,D,20210119,10.48,10.7,10.32,10.54,184100 NSH.U,D,20210119,11.05,11.5,11,11.26,81200 NSH.W,D,20210119,1.72,2.65,1.57,1.66,86600 NSL,D,20210119,5.43,5.47,5.35,5.41,246200 NSP,D,20210119,85.28,85.77,82.97,85,236000 NSS,D,20210119,23.08,23.86,23.08,23.86,46400 NTB,D,20210119,34.31,34.46,33.21,33.55,118900 NTCO,D,20210119,19.38,19.63,18.82,19.01,503800 NTEST.I,D,20210119,25.05,25.05,25.05,25.05,1920 NTG,D,20210119,25.26,25.62,24.91,24.91,57900 NTP,D,20210119,6.8,6.96,6.71,6.8,66200 NTR,D,20210119,53.82,53.99,53.11,53.47,1161800 NTST,D,20210119,17.46,17.46,16.65,17.08,260400 NTZ,D,20210119,12.4,12.4,11.74,12,29400 NUE,D,20210119,55.96,57.02,55.83,55.88,1606400 NUM,D,20210119,14.75,14.9,14.75,14.88,181000 NUO,D,20210119,15.46,15.52,15.42,15.47,34700 NUS,D,20210119,56.29,57.95,55.81,57.7,295400 NUV,D,20210119,11.08,11.16,11.08,11.15,230500 NUW,D,20210119,16.44,16.5,16.27,16.43,17000 NVG,D,20210119,16.65,16.7,16.63,16.67,259800 NVGS,D,20210119,11.11,11.18,10.87,11.06,144200 NVO,D,20210119,73.37,73.37,72.54,73.02,1001400 NVR,D,20210119,4038.9,4168,4017.95,4160,31900 NVRO,D,20210119,178.42,179.66,168.64,177.69,651800 NVS,D,20210119,96.38,96.88,95.85,96.69,2280300 NVST,D,20210119,36.2,36.49,35.67,36.21,971600 NVT,D,20210119,24.55,24.65,23.82,24.16,1008100 NVTA,D,20210119,54.26,56.77,54.21,55.86,3907600 NWG,D,20210119,4.26,4.28,4.23,4.25,714500 NWHM,D,20210119,5.37,5.48,5.27,5.4,28600 NWN,D,20210119,44.92,45.01,43.41,43.49,393100 NX,D,20210119,25.91,26.01,25.26,25.35,300700 NXC,D,20210119,16.25,16.29,15.92,15.92,8300 NXJ,D,20210119,14.25,14.32,14.22,14.22,108500 NXN,D,20210119,14.19,14.19,14.19,14.19,1000 NXP,D,20210119,17.48,17.48,17.13,17.158,18100 NXQ,D,20210119,15.63,15.79,15.55,15.79,49600 NXR,D,20210119,16.88,16.94,16.72,16.78,23900 NXRT,D,20210119,42.61,42.81,41.85,42.56,115400 NYC,D,20210119,10,10.1,9.61,9.84,41100 NYC-A,D,20210119,28.93,29.24,28.79,29.12,22100 NYC-U,D,20210119,46.01,46.25,46,46.18,12400 NYCB,D,20210119,11.02,11.17,10.95,11.12,2434000 NYT,D,20210119,49.69,49.69,47.53,48.39,934900 NYV,D,20210119,14.92,14.92,14.78,14.8168,1000 NZF,D,20210119,16.16,16.16,16.01,16.05,193000 O,D,20210119,59,59,57.78,58.14,3300400 OAC,D,20210119,18.17,18.24,16.7,16.92,1369900 OAC.S,D,20210119,11.05,11.05,10.9,10.94,52900 OAC.U,D,20210119,19.47,19.47,18.25,18.6,2500 OAC.W,D,20210119,4.75,4.75,4.13,4.55,253100 OAC.Z,D,20210119,2.2,2.29,2.11,2.11,32500 OACB,D,20210119,10.59,10.73,10.5,10.61,277800 OAK-A,D,20210119,27.55,27.55,27.01,27.36,10400 OAK-B,D,20210119,27.5,27.69,27.44,27.69,9900 OC,D,20210119,83.56,84.76,83.09,84.45,1098400 OCA,D,20210119,10.3,10.3,10.21,10.28,33500 OCA.U,D,20210119,11.1,11.2,11.03,11.1,28700 OCA.W,D,20210119,1.71,1.89,1.7,1.78,29900 OCFT,D,20210119,21.8,22.79,21.74,22.48,781800 OCN,D,20210119,26.3,26.66,25.88,26.38,34700 ODC,D,20210119,34,34.25,33.73,33.81,11800 OEC,D,20210119,17.1,17.1,16.6,16.79,523700 OFC,D,20210119,26.33,26.35,25.97,26.14,452100 OFG,D,20210119,20.4,20.41,19.88,20.17,164700 OFG-A,D,20210119,25.65,25.67,25.55,25.67,700 OFG-B,D,20210119,25.53,25.54,25.47,25.47,1200 OFG-D,D,20210119,25.99,25.99,25.83,25.85,5100 OGE,D,20210119,31.47,31.52,31.01,31.09,723100 OGS,D,20210119,72.26,72.75,71.21,71.35,292800 OHI,D,20210119,36,36.05,35.14,35.65,1459200 OI,D,20210119,12.92,13.06,12.58,12.96,758700 OIA,D,20210119,7.91,7.91,7.82,7.84,38500 OIB.C,D,20210119,2.24,2.26,2.17,2.19,2321500 OII,D,20210119,11.83,11.83,11.34,11.66,1508800 OIS,D,20210119,6.6,6.75,6.27,6.6,1867600 OKE,D,20210119,44.46,44.54,43.7,44.11,2708500 OLN,D,20210119,26.5,26.68,26.06,26.63,1368300 OLP,D,20210119,21.49,21.49,20.83,20.95,47300 OMC,D,20210119,63.4,64,62.94,63.1,1391400 OMF,D,20210119,54.85,55.16,53.8,53.84,719000 OMI,D,20210119,27.76,27.94,26.7,27.33,1050400 ONE,D,20210119,3.63,3.68,3.57,3.62,212400 ONTO,D,20210119,56.78,58.94,56.26,58.21,412200 OOMA,D,20210119,14.88,14.88,14.53,14.77,76200 OPP,D,20210119,14.3,14.56,14.3,14.47,101000 OPP-A,D,20210119,24.84,24.85,24.73,24.85,16800 OPY,D,20210119,32.92,32.92,32.04,32.63,113600 OR,D,20210119,11.95,12,11.76,11.84,929700 ORA,D,20210119,108.45,108.63,106.46,107.28,607400 ORAN,D,20210119,11.86,11.87,11.73,11.77,558500 ORC,D,20210119,5.46,5.49,5.37,5.48,1273600 ORCC,D,20210119,13.27,13.43,13.13,13.34,1777400 ORCL,D,20210119,62.1,62.29,61.1,61.29,8903200 ORI,D,20210119,19,19.11,18.87,19.1,1676200 ORN,D,20210119,5.92,6.05,5.8,5.91,322700 OSB,D,20210119,40.47,40.77,39.85,40.38,142600 OSG,D,20210119,2.25,2.26,2.16,2.23,354800 OSH,D,20210119,53.8,54.17,52.81,53.72,258500 OSK,D,20210119,95.09,96.95,94.58,95.56,565700 OTIS,D,20210119,66,66.45,64.92,65.37,2489200 OUT,D,20210119,19.4,19.57,18.89,19.1,1282300 OVV,D,20210119,17.35,17.7,17.17,17.54,3144000 OXM,D,20210119,71.64,72.75,70.68,70.9,129700 OXY,D,20210119,23.05,23.75,22.87,23.07,21923400 OXY.W,D,20210119,10.21,10.85,9.67,10.13,615000 PAC,D,20210119,109.9,111.99,107.1,107.38,32200 PAC.U,D,20210119,12.02,12.02,11.58,11.58,23500 PAC.W,D,20210119,2.49,2.54,2.25,2.37,106800 PACE,D,20210119,11.31,11.39,11.05,11.15,370200 PACK,D,20210119,16.18,16.18,15.76,15.93,206700 PAG,D,20210119,65.01,65.21,63.88,64.11,228000 PAGS,D,20210119,54.58,55.95,53.31,54.89,2262200 PAI,D,20210119,15.75,16.46,15.41,15.75,27000 PAM,D,20210119,12.83,13.14,12.71,13,96800 PAN.U,D,20210119,11.82,11.88,11.8,11.8,2800 PAN.W,D,20210119,2.71,2.9,2.7,2.83,8000 PANA,D,20210119,10.95,10.99,10.82,10.87,165000 PANW,D,20210119,368.34,369.55,363.21,364.05,943800 PAR,D,20210119,70.14,73.1,68.76,72.95,321500 PARR,D,20210119,13.87,14.27,13.73,14.22,209100 PAYC,D,20210119,400,403.29,394.22,397.33,668000 PB,D,20210119,69.97,70.59,69.44,70.35,369800 PBA,D,20210119,27.5,28.44,27.24,28.31,1228900 PBB,D,20210119,25.24,25.25,25.19,25.2,53000 PBC,D,20210119,26.02,26.03,25.82,25.8551,12100 PBF,D,20210119,8.31,8.69,8.21,8.61,5727800 PBFX,D,20210119,10.45,10.74,10.3,10.51,238500 PBH,D,20210119,37.99,38.25,37.19,38.05,464200 PBI,D,20210119,7.57,7.62,7.05,7.05,1885600 PBI-B,D,20210119,23.45,23.73,23.28,23.58,47100 PBR,D,20210119,10.94,10.97,10.7,10.88,21975800 PBR.A,D,20210119,10.7,10.79,10.43,10.74,7246700 PBT,D,20210119,3.6,3.6,3.5,3.59,188100 PBY,D,20210119,25.9,26.02,25.69,25.82,2900 PCF,D,20210119,8.81,8.81,8.69,8.72,54400 PCG,D,20210119,12.27,12.31,11.95,12.03,11774200 PCGU,D,20210119,121.66,121.66,118.64,119.12,110800 PCI,D,20210119,20.95,21.1,20.9,20.96,516800 PCK,D,20210119,9.02,9.1,9.01,9.02,48500 PCM,D,20210119,11.06,11.09,11.04,11.09,14200 PCN,D,20210119,17.03,17.09,16.91,16.95,66500 PCP.S,D,20210119,26,26.05,25.95,26,16900 PCP.U,D,20210119,12.39,12.39,12.15,12.15,15000 PCP.W,D,20210119,2.79,2.79,2.53,2.7,597600 PCPL,D,20210119,11.53,11.68,11.22,11.26,2175400 PCQ,D,20210119,18.09,18.18,17.84,18.005,33500 PD,D,20210119,46,49.66,46,48.2,1956400 PDA.U,D,20210119,12.75,13.05,12.69,12.79,246300 PDA.W,D,20210119,2.76,3,2.52,2.83,312800 PDAC,D,20210119,11.7,11.75,11.33,11.47,1145800 PDI,D,20210119,25.92,26.08,25.89,26.02,306100 PDM,D,20210119,16.5,16.5,16.08,16.24,678600 PDS,D,20210119,23.07,23.09,22.16,22.2,122800 PDT,D,20210119,13.65,13.66,13.55,13.66,193000 PEAK,D,20210119,29.95,29.99,28.96,29.15,3919300 PEB,D,20210119,20.62,21.06,20.04,20.9,2674300 PEB-C,D,20210119,23.26,23.38,23.08,23.26,9400 PEB-D,D,20210119,23.14,23.48,23.14,23.36,5600 PEB-E,D,20210119,23.6706,23.6706,22.9028,23.6006,14400 PEB-F,D,20210119,22.86,23.14,22.86,23.06,4000 PEG,D,20210119,59.63,59.63,58.11,58.18,2093700 PEI,D,20210119,1.42,1.97,1.41,1.83,10052800 PEI-B,D,20210119,12.75,13.16,12.44,12.97,20900 PEI-C,D,20210119,12.4,13.25,12.35,12.8,56200 PEI-D,D,20210119,12.4,13.07,12.31,12.66,37700 PEN,D,20210119,230.69,237.48,228.79,236.88,489300 PEO,D,20210119,12.74,12.99,12.72,12.96,92500 PFD,D,20210119,19.5,19.6,18.69,19.49,25200 PFE,D,20210119,36.76,37,36.62,36.73,33397900 PFGC,D,20210119,51.89,52.3,50.23,50.31,663400 PFH,D,20210119,25.64,25.64,25.52,25.6,76600 PFL,D,20210119,11.4,11.45,11.37,11.39,113000 PFN,D,20210119,9.99,10.05,9.97,9.99,247200 PFO,D,20210119,12.47,12.72,12.47,12.6299,16700 PFS,D,20210119,19.35,19.62,18.92,19.59,313800 PFSI,D,20210119,56.78,57.96,55.94,57.64,1013400 PG,D,20210119,135.7,136.36,133.56,133.6,9177600 PGP,D,20210119,10.05,10.1,9.965,10.0883,35700 PGR,D,20210119,95,97.14,94.25,96.19,3463300 PGRE,D,20210119,9.23,9.3,9.05,9.11,1684600 PGTI,D,20210119,22.91,22.95,22.5,22.78,219600 PGZ,D,20210119,12.07,12.23,12.07,12.19,38300 PH,D,20210119,288.62,291.18,287.42,288.8,982400 PHD,D,20210119,10.54,10.65,10.54,10.63,165100 PHG,D,20210119,55.1,55.1,54.3,54.62,388300 PHI,D,20210119,30.37,30.55,29.63,29.77,43500 PHK,D,20210119,6.03,6.08,6.02,6.08,611300 PHM,D,20210119,43.06,44.05,42.81,44.01,2870400 PHR,D,20210119,63.19,64.61,62.8,63.98,474400 PHT,D,20210119,9.01,9.09,8.99,9.05,52500 PHX,D,20210119,2.92,3.25,2.92,3.23,262200 PIA.U,D,20210119,10.85,10.85,10.77,10.81,80900 PIA.W,D,20210119,1.8,1.81,1.68,1.81,28600 PIAI,D,20210119,10.41,10.49,10.32,10.35,91800 PII,D,20210119,109.12,113.43,107.91,113.21,865100 PIM,D,20210119,4.16,4.2,4.16,4.18,192900 PINE,D,20210119,15.55,15.73,15.35,15.67,62500 PING,D,20210119,30.05,30.24,29.07,30.22,848500 PINS,D,20210119,71.75,71.95,69.58,71.01,6815600 PIP.U,D,20210119,15.02,15.59,14.85,14.92,483500 PIP.W,D,20210119,3.5,3.5,3.21,3.365,371700 PIPP,D,20210119,14.23,14.3,13.8,13.87,2241700 PIPR,D,20210119,104.47,104.76,102.17,103.78,83400 PJT,D,20210119,80.22,81.82,79.65,80.87,90200 PK,D,20210119,17.33,17.49,16.87,17.28,2833700 PKE,D,20210119,14.45,14.55,14.03,14.23,82300 PKG,D,20210119,143.95,144.3,139.5,139.68,663100 PKI,D,20210119,150.47,151.28,147.41,149.29,723300 PKO,D,20210119,24.66,24.95,24.65,24.65,75000 PKX,D,20210119,62.15,62.15,61.42,61.67,63700 PLAN,D,20210119,71.6,72.82,70.79,72.35,847100 PLD,D,20210119,98.4,98.59,96.95,98.01,2540600 PLNT,D,20210119,81.26,81.63,79.48,80.11,924900 PLOW,D,20210119,43.5,43.5,41.97,42.27,148100 PLT,D,20210119,33.49,34.64,32.4,33.34,441800 PLTR,D,20210119,26.81,27.54,26,26.62,48640700 PLYM,D,20210119,15.08,15.18,14.72,14.86,166300 PM,D,20210119,81.44,82.29,80.81,81.9,7685100 PMF,D,20210119,13.83,13.99,13.83,13.93,20000 PML,D,20210119,14.31,14.4,14.31,14.34,76600 PMM,D,20210119,8.03,8.05,7.97,7.97,64600 PMO,D,20210119,13.53,13.62,13.52,13.55,78400 PMT,D,20210119,17.28,17.35,17.09,17.17,924500 PMT-A,D,20210119,24.38,24.38,24.3,24.3,17400 PMT-B,D,20210119,24.53,24.7183,24.45,24.4625,15100 PMV.U,D,20210119,10.85,10.85,10.85,10.85,7300 PMV.W,D,20210119,1.47,1.54,1.33,1.39,38100 PMVC,D,20210119,10.22,10.26,10.18,10.25,120800 PMX,D,20210119,11.97,12.03,11.95,12.03,49200 PNC,D,20210119,155.76,156.52,154.21,156,2560800 PNC-P,D,20210119,26.5,26.54,26.45,26.52,109900 PNF,D,20210119,11.96,11.96,11.85,11.88,6400 PNI,D,20210119,11.22,11.22,10.99,11.09,17700 PNM,D,20210119,48.74,48.845,48.57,48.6,903700 PNR,D,20210119,58.31,59.04,57.89,58.46,1122600 PNT.U,D,20210119,10.47,10.58,10.47,10.48,468200 PNW,D,20210119,78.71,78.8,77.65,78,1131400 POR,D,20210119,43.53,43.53,42.09,42.46,863800 POST,D,20210119,99.52,100.22,98.11,98.34,384800 PPG,D,20210119,148.44,149.39,144.96,145.04,1903800 PPL,D,20210119,28.68,28.69,28.125,28.14,2617600 PPR,D,20210119,4.47,4.5,4.47,4.48,788100 PPT,D,20210119,4.63,4.73,4.63,4.71,521900 PPX,D,20210119,26.19,26.19,26.03,26.13,11200 PQG,D,20210119,15.58,15.59,15.4,15.43,118400 PRA,D,20210119,20.45,21.21,20.07,21.14,365900 PRE-G,D,20210119,25.7,25.75,25.66,25.75,10800 PRE-H,D,20210119,25.71,25.74,25.7,25.74,33700 PRE-I,D,20210119,25.5499,25.5552,25.45,25.535,11000 PRG,D,20210119,59.17,59.82,54.95,55.09,1012900 PRGO,D,20210119,43.92,44.08,43.35,43.47,1217200 PRI,D,20210119,138.54,140.9,138.26,138.66,158300 PRI-A,D,20210119,23.65,23.65,23.6,23.62,1300 PRI-B,D,20210119,24.29,24.29,24.11,24.2,2500 PRI-C,D,20210119,24.75,24.75,24.5,24.6,1400 PRI-E,D,20210119,23.8,23.9,23.6624,23.8,12100 PRI-F,D,20210119,23.72,23.75,23.72,23.75,800 PRLB,D,20210119,175,183.14,174,179.68,567700 PRMW,D,20210119,16.31,16.395,16.14,16.21,718300 PRO,D,20210119,44.37,45.79,44.08,45.36,317700 PROS,D,20210119,12.75,12.85,12.65,12.66,92500 PRP.U,D,20210119,11.02,11.37,10.96,11.22,64600 PRP.W,D,20210119,2.1,2.2255,1.92,1.96,148100 PRPB,D,20210119,10.59,10.86,10.5,10.76,911400 PRS,D,20210119,27.6,27.73,27.6,27.65,16900 PRSP,D,20210119,26.5,26.514,25.95,26.1,652100 PRT,D,20210119,3.05,3.23,3.05,3.08,56400 PRTY,D,20210119,6.9,7.05,6.44,6.56,4254900 PRU,D,20210119,84.16,85.645,83.64,84.86,1899400 PSA,D,20210119,225.83,225.83,219.13,220.62,1145000 PSA-B,D,20210119,25.08,25.09,25.07,25.09,8700 PSA-C,D,20210119,25.67,25.73,25.63,25.71,18500 PSA-D,D,20210119,25.7,25.73,25.56,25.73,11800 PSA-E,D,20210119,25.63,25.6616,25.55,25.66,27300 PSA-F,D,20210119,25.97,26.12,25.97,26.07,9600 PSA-G,D,20210119,26.33,26.33,26.22,26.31,13000 PSA-H,D,20210119,27.86,27.99,27.69,27.93,21700 PSA-I,D,20210119,26.57,26.63,26.48,26.6,38700 PSA-J,D,20210119,26.6,26.6,26.42,26.5,5000 PSA-K,D,20210119,27.21,27.2342,27.11,27.112,5200 PSA-L,D,20210119,26.34,26.46,26.21,26.44,27000 PSA-M,D,20210119,26,26.0937,25.88,26.05,24500 PSA-N,D,20210119,25.02,25.3,25,25.28,38100 PSA-O,D,20210119,25.36,25.38,25.16,25.38,33600 PSB,D,20210119,138.11,138.11,135.02,136.16,82100 PSB-W,D,20210119,25.64,25.96,25.64,25.96,19400 PSB-X,D,20210119,26.03,26.17,26.02,26.17,6600 PSB-Y,D,20210119,26.03,26.16,26,26.01,91300 PSB-Z,D,20210119,26.27,26.27,26.01,26.17,13100 PSF,D,20210119,26.87,26.919,26.7,26.77,27900 PSN,D,20210119,39.01,39.8,38.8,39.29,699100 PSO,D,20210119,9.15,9.25,9.09,9.25,289500 PST.W,D,20210119,10.91,11.05,10.4102,10.4999,155300 PSTG,D,20210119,23,23.25,22.52,22.64,3298800 PSTH,D,20210119,29.43,29.58,28.8,29.03,3106600 PSTL,D,20210119,16.23,16.23,15.83,16,53300 PSX,D,20210119,72.72,75.17,72.08,74.78,2976200 PSXP,D,20210119,30.91,30.93,30.04,30.35,768500 PTA,D,20210119,25.3,25.3,25.01,25.19,94200 PTR,D,20210119,33.99,34.725,33.89,34.28,134700 PTY,D,20210119,17.9,17.99,17.85,17.87,403100 PUK,D,20210119,38.95,39.34,38.82,39.15,182800 PUK-A,D,20210119,27.54,27.7,27.21,27.48,67100 PUK.P,D,20210119,27.45,27.5,27.36,27.46,7600 PUMP,D,20210119,8.09,8.3,7.8,8.02,1149500 PVG,D,20210119,10.6,10.68,10.13,10.3,2311300 PVH,D,20210119,100.5,101.82,96.605,97.32,751300 PVL,D,20210119,1.02,1.05,1.01,1.04,150100 PWR,D,20210119,77.2,78.37,76.62,78.25,1151300 PXD,D,20210119,128.72,132.97,128.27,132.04,2796900 PYN,D,20210119,8.89,8.94,8.79,8.93,8900 PYS,D,20210119,20.75,20.76,20.7499,20.76,1800 PYT,D,20210119,23.98,24.0044,23.75,23.75,2000 PZC,D,20210119,10.32,10.39,10.29,10.32,37400 PZN,D,20210119,8.54,8.5858,8.4,8.51,33500 QD,D,20210119,1.84,1.88,1.76,1.85,5098600 QEP,D,20210119,3,3.0479,2.95,2.96,4110700 QGEN,D,20210119,54.12,54.64,53.93,54.16,958400 QS,D,20210119,54.06,54.55,51.2401,52.36,9871700 QS.W,D,20210119,36.33,36.72,34.36,35.31,195300 QSR,D,20210119,62.23,62.96,61.19,61.77,1619600 QTS,D,20210119,62.76,62.81,61.91,62.69,785900 QTS-A,D,20210119,26.56,26.885,26.56,26.885,3400 QTS-B,D,20210119,140.82,141.92,140.68,141.25,3500 QTWO,D,20210119,130.77,133.25,130.63,132.18,455900 QUAD,D,20210119,4.65,4.67,4.29,4.36,193400 QUOT,D,20210119,9.97,10.09,9.7901,10.02,475700 QVCC,D,20210119,25.26,25.38,25.24,25.3,91400 QVCD,D,20210119,25.85,25.89,25.7,25.82,7300 R,D,20210119,68.1,69.1,67.79,68.26,414900 RA,D,20210119,18.23,18.3927,18.23,18.36,214400 RACE,D,20210119,211.49,211.49,208.41,210.43,248500 RAD,D,20210119,18.58,19.14,18.28,18.89,2603500 RAMP,D,20210119,86.92,87,81.77,82.84,642600 RBA,D,20210119,60.96,62.89,60.51,62.36,1081300 RBA.U,D,20210119,12,12.24,11.92,12,106800 RBA.W,D,20210119,2.9,2.9,2.55,2.5801,119900 RBAC,D,20210119,11.19,11.23,11.09,11.12,1139900 RBC,D,20210119,137.28,137.9,135.241,135.63,226400 RC,D,20210119,11.7,11.79,11.52,11.78,432100 RCA,D,20210119,24.85,24.85,24.3,24.77,333800 RCB,D,20210119,24.51,24.8,24.51,24.74,1200 RCI,D,20210119,47.85,47.85,47.3,47.32,133700 RCL,D,20210119,74,74.67,72.46,73.48,2505000 RCP,D,20210119,25.1,25.1,25.07,25.1,3900 RCS,D,20210119,6.82,6.91,6.82,6.86,191600 RCUS,D,20210119,38.37,38.44,36,36.73,469700 RDN,D,20210119,21.93,22.09,21.415,21.58,1716000 RDS.A,D,20210119,40.46,40.715,40.03,40.65,4129800 RDS.B,D,20210119,38.39,38.74,38.07,38.65,1559200 RDY,D,20210119,69.77,70.37,69.16,69.64,139300 RE,D,20210119,230.66,234.07,229.73,232.74,235800 RELX,D,20210119,24.83,24.97,24.7353,24.91,517200 RENN,D,20210119,5.82,6.18,5.81,5.91,38800 RES,D,20210119,3.94,3.94,3.775,3.87,438300 REV,D,20210119,10.61,10.6399,10.1,10.28,292600 REVG,D,20210119,9.5,10.775,9.47,10.75,1767800 REX,D,20210119,87,92.09,85.3,92.09,28800 REX-A,D,20210119,25.25,25.39,25.2201,25.25,42400 REX-C,D,20210119,26.8,26.8,26.8,26.8,400 REXR,D,20210119,47.98,48.06,47.3,47.38,745600 REZI,D,20210119,25.53,25.67,25.09,25.55,910600 RF,D,20210119,18.32,18.445,18.04,18.42,9750100 RF-A,D,20210119,25.74,25.95,25.7,25.89,22200 RF-B,D,20210119,27.98,28.24,27.84,28.24,24500 RF-C,D,20210119,28.87,29.09,28.86,29,18700 RFI,D,20210119,13.24,13.27,13.06,13.19,97200 RFL,D,20210119,25.66,25.66,23.65,25.03,71400 RFM,D,20210119,21.94,21.98,21.8,21.87,10100 RFP,D,20210119,7.53,8.15,7.37,8.04,621800 RGA,D,20210119,111.82,113.585,110.1975,112.87,431200 RGR,D,20210119,72.11,72.64,70.81,72.28,284000 RGS,D,20210119,8.66,9.081,8.55,8.7,574500 RGT,D,20210119,13.53,13.61,13.4294,13.52,19200 RH,D,20210119,517.41,517.41,496.11,500.99,493100 RHI,D,20210119,64.37,65.06,63.73,64.2,739000 RHP,D,20210119,67.84,69.35,66,67.98,432300 RIC.U,D,20210119,12.2,12.73,12.19,12.65,108400 RIC.W,D,20210119,2.4,2.63,2.1,2.55,92700 RICE,D,20210119,11.22,11.5,10.91,11.35,236800 RIG,D,20210119,3.3,3.31,3.18,3.24,19334600 RIO,D,20210119,81.28,82,80.66,81.6,1552200 RIV,D,20210119,16.9,16.98,16.78,16.82,60000 RJF,D,20210119,103.31,104.51,102.8215,103.86,730000 RKT,D,20210119,19.5,19.68,19.33,19.54,6666300 RL,D,20210119,109.52,110.7295,106.15,107.25,986600 RLGY,D,20210119,16.02,16.05,15.33,15.51,601700 RLH,D,20210119,3.48,3.48,3.44,3.45,108700 RLI,D,20210119,102.92,103.41,100.68,101.37,162200 RLJ,D,20210119,14.65,14.65,14.05,14.49,739300 RLJ-A,D,20210119,26.19,26.234,25.92,26.14,26400 RM,D,20210119,32.03,32.03,30.72,31.24,30600 RMAX,D,20210119,39,39.5299,37.81,38.45,62200 RMD,D,20210119,213.65,216.67,212.57,214.9,397300 RMI,D,20210119,21.51,21.51,21.3647,21.37,11600 RMM,D,20210119,18.35,18.42,18.31,18.37,47200 RMO,D,20210119,21.9,21.99,20.57,20.69,5298700 RMO.W,D,20210119,9.75,9.75,8.16,8.65,193300 RMP.P,D,20210119,25.42,25.45,25.415,25.45,14200 RMT,D,20210119,10.92,11.04,10.81,11.03,131800 RNG,D,20210119,379.88,379.88,370.74,372.94,1071500 RNGR,D,20210119,4.88,4.88,4.69,4.87,11700 RNP,D,20210119,21.85,21.89,21.76,21.8,99900 RNR,D,20210119,160.05,160.385,157.4,159.25,399300 RNR-E,D,20210119,25.41,25.47,25.4,25.47,2000 RNR-F,D,20210119,27.52,27.52,27.29,27.4,8300 ROG,D,20210119,170.97,174.2,169.58,170.55,156700 ROK,D,20210119,258.59,263.12,258.45,261,525000 ROL,D,20210119,37.47,37.65,36.47,36.86,1671500 ROP,D,20210119,416,421.18,412.28,414.43,497100 ROT.U,D,20210119,10.5,10.54,10.42,10.42,804000 RPAI,D,20210119,9.61,9.62,9.3002,9.39,2267200 RPL.U,D,20210119,11.1,11.1,11.1,11.1,300 RPL.W,D,20210119,1.8,1.8,1.6601,1.7205,218600 RPLA,D,20210119,10.28,10.3,10.25,10.29,271500 RPM,D,20210119,86.8,87.98,86.2,86.93,956200 RPT,D,20210119,9.61,9.62,9.37,9.53,761200 RPT-D,D,20210119,52.95,52.95,52.56,52.6988,2800 RQI,D,20210119,12.3,12.3,12.12,12.15,478100 RRC,D,20210119,10.08,10.18,9.24,9.53,10572000 RRD,D,20210119,2.55,2.59,2.42,2.48,493800 RS,D,20210119,128.62,129.55,127.5,128.18,379000 RSF,D,20210119,16.83,17.12,16.73,16.73,16500 RSG,D,20210119,94.21,95.55,93.93,94.67,1479600 RSI,D,20210119,24.45,24.595,22.8,23.51,2051600 RSI.W,D,20210119,10.7,11,10.1,10.58,188700 RTP,D,20210119,12.12,12.25,12.02,12.1,1079800 RTP.S,D,20210119,12.47,12.54,12.31,12.395,60000 RTP.T,D,20210119,3.36,3.36,3.15,3.15,13200 RTP.U,D,20210119,13.02,13.1596,12.9,13,223600 RTP.W,D,20210119,3.58,3.68,3.33,3.44,210100 RTPZ,D,20210119,12.13,12.34,11.51,11.65,82000 RTX,D,20210119,69.78,70.05,69.15,69.36,7381700 RVI,D,20210119,15.88,15.9823,15.37,15.72,169900 RVLV,D,20210119,35.21,35.47,33.84,34.84,769300 RVT,D,20210119,17.4,17.44,17.28,17.32,244000 RWT,D,20210119,8.73,8.73,8.52,8.57,845400 RXN,D,20210119,43.55,43.565,41.57,42.06,1344300 RY,D,20210119,85.25,85.42,84.59,84.67,2029100 RY-T,D,20210119,28.96,28.96,28.96,28.96,100 RYAM,D,20210119,7.5,7.5,7.1,7.15,419600 RYB,D,20210119,2.55,2.5973,2.45,2.48,52600 RYI,D,20210119,14.5,14.97,14.07,14.65,360600 RYN,D,20210119,31.28,31.65,30.9,31.52,312000 RZA,D,20210119,27.48,27.48,27.01,27.39,22300 RZB,D,20210119,28.5,29.1,28.48,29,16800 SA,D,20210119,19.92,20.12,19.62,19.85,310700 SAF,D,20210119,25.59,25.59,25.36,25.45,1800 SAFE,D,20210119,75.5,76.76,74.49,74.86,102600 SAH,D,20210119,48.65,49.04,46.85,47.65,333600 SAIC,D,20210119,98.88,100.705,98.35,100.12,321300 SAIL,D,20210119,57.13,58.49,55.06,58.28,1124700 SAK,D,20210119,26.04,26.32,26.04,26.2,2400 SALT,D,20210119,18.08,19.31,17.72,18.5,153500 SAM,D,20210119,907,921.78,903.82,917.79,88700 SAN,D,20210119,3.29,3.29,3.255,3.29,5876100 SAND,D,20210119,6.67,6.765,6.57,6.67,1451700 SAP,D,20210119,126.46,127.245,125.24,127.08,892400 SAR,D,20210119,22.44,22.44,22.152,22.21,100500 SAVE,D,20210119,26.27,26.79,26.0548,26.65,3455800 SB,D,20210119,1.82,1.89,1.8,1.85,345500 SB-C,D,20210119,21.97,22,21.66,21.99,4600 SB-D,D,20210119,21.57,21.99,21.57,21.8688,7200 SBBA,D,20210119,24.93,25.44,24.93,25.39,2000 SBE,D,20210119,41.63,42.45,39.21,41.32,3557200 SBE.U,D,20210119,46.94,47.11,44.93,47.08,2200 SBE.W,D,20210119,18.33,18.33,16.49,17.15,379900 SBG,D,20210119,10.42,10.42,10.36,10.41,2700 SBG.U,D,20210119,10.98,10.98,10.98,10.98,100 SBG.W,D,20210119,1.4,1.5901,1.39,1.4799,31900 SBH,D,20210119,13.62,13.97,13.4525,13.83,1667900 SBI,D,20210119,9.14,9.19,9.11,9.14,23600 SBOW,D,20210119,5.93,6.23,5.77,6.04,123100 SBR,D,20210119,30.12,30.9725,30.032,30.75,37500 SBS,D,20210119,7.88,7.915,7.75,7.86,2698300 SBSW,D,20210119,16.67,16.68,16.125,16.53,2086200 SC,D,20210119,24.18,25,23.94,24.34,1088200 SCA,D,20210119,25.19,25.22,25.19,25.2,4600 SCCO,D,20210119,70.24,71.64,70.04,70.9,1033400 SCD,D,20210119,11.91,11.97,11.81,11.92,65000 SCE-G,D,20210119,24.99,25.1,24.9882,25.07,11700 SCE-H,D,20210119,24.26,24.335,24.21,24.26,29800 SCE-J,D,20210119,23.97,24.18,23.97,24.18,31100 SCE-K,D,20210119,25.25,25.65,25.185,25.25,31400 SCE-L,D,20210119,24.23,24.33,24.08,24.21,29300 SCH-C,D,20210119,25.48,25.48,25.43,25.46,46500 SCH-D,D,20210119,25.83,25.89,25.83,25.88,27500 SCHW,D,20210119,59.24,59.59,57.83,59.23,8277100 SCI,D,20210119,50.18,50.57,50.04,50.33,704600 SCL,D,20210119,123.71,124.615,121.68,122.22,94200 SCM,D,20210119,10.9,11,10.8,10.9,122700 SCP.U,D,20210119,11.58,11.58,11.58,11.58,400 SCP.W,D,20210119,1.85,1.9,1.71,1.8,58600 SCPE,D,20210119,10.45,10.72,10.32,10.55,281800 SCS,D,20210119,13.33,13.51,13.15,13.35,759100 SCU,D,20210119,18.1,18.2667,17.53,17.71,314700 SCV.U,D,20210119,11.33,11.4374,11.3,11.4374,4100 SCV.W,D,20210119,1.7955,1.8,1.75,1.765,61900 SCVX,D,20210119,10.8,10.8,10.57,10.63,222900 SCX,D,20210119,5,5,4.7747,4.96,14400 SD,D,20210119,5.1,5.24,4.94,5.11,581100 SDHY,D,20210119,19.6966,19.9,19.52,19.807,26900 SE,D,20210119,232.45,234.5,226.05,231.64,2515400 SEA.U,D,20210119,11.4,11.46,11.28,11.325,16600 SEA.W,D,20210119,1.8,1.9,1.66,1.79,161700 SEAH,D,20210119,10.58,10.62,10.36,10.42,284400 SEAS,D,20210119,29.73,31.15,29.65,29.81,1373500 SEE,D,20210119,44.76,44.79,43.05,43.22,1183900 SEM,D,20210119,29.01,29.5,28.38,28.58,586100 SF,D,20210119,52.5,52.89,51.47,52.75,555200 SF-A,D,20210119,26,26,25.802,25.99,12000 SF-B,D,20210119,27,27.155,26.96,27.0479,11000 SF-C,D,20210119,27.35,27.5355,27.35,27.435,9800 SFB,D,20210119,25.9,25.912,25.88,25.91,4500 SFE,D,20210119,6.54,6.56,6.48,6.5,87900 SFL,D,20210119,7,7.01,6.705,6.82,970400 SFT.U,D,20210119,11.16,11.16,11.16,11.16,100 SFT.W,D,20210119,1.75,1.94,1.55,1.68,95500 SFTW,D,20210119,10.54,10.6387,10.44,10.6,85400 SFUN,D,20210119,13.38,13.38,13.15,13.24,3400 SGU,D,20210119,9.75,9.85,9.72,9.76,127200 SHAK,D,20210119,112.82,115.41,111.33,111.69,853400 SHG,D,20210119,30.35,30.35,29.96,30.27,150900 SHI,D,20210119,23.22,23.69,23.12,23.41,40000 SHLX,D,20210119,11.56,11.65,11.37,11.41,1610300 SHO,D,20210119,11.28,11.28,10.95,11.23,1228300 SHO-E,D,20210119,24.34,24.35,24.3,24.3399,20800 SHO-F,D,20210119,24.06,24.47,24,24,7300 SHOP,D,20210119,1186.9,1190.66,1150.17,1173.97,776000 SHW,D,20210119,729.49,737.63,725.43,725.61,451100 SI,D,20210119,69.41,71,67.44,68.86,518100 SID,D,20210119,6.21,6.225,6.045,6.13,3357800 SIG,D,20210119,40,40.24,36.5,37.09,1287500 SII,D,20210119,29.02,29.32,28.96,29,63800 SIT-A,D,20210119,24.25,24.4891,24.25,24.48,8600 SIT-K,D,20210119,24.35,24.3583,24.2849,24.33,3700 SITC,D,20210119,11.54,11.56,11.2,11.4,1130600 SITE,D,20210119,167.18,169.295,162.32,163.42,914300 SIX,D,20210119,36.62,37.61,35.76,37.21,1263300 SJI,D,20210119,22.85,22.85,21.87,21.96,1354300 SJIJ,D,20210119,25.77,25.79,25.71,25.73,23500 SJIU,D,20210119,38.81,38.85,37.63,37.63,6100 SJM,D,20210119,114.93,116.31,114.2,115.65,1155100 SJR,D,20210119,17.66,17.69,17.48,17.51,668400 SJT,D,20210119,3.3,4.0578,3.3,3.93,486500 SJW,D,20210119,67.04,67.04,65.5739,66.66,140500 SKL.W,D,20210119,12.55,13.82,12.55,13.15,465100 SKLZ,D,20210119,25.75,27.23,25.35,26.67,6874500 SKM,D,20210119,24.73,24.81,24.51,24.78,279300 SKT,D,20210119,12.84,13.62,12.74,13.39,5258200 SKX,D,20210119,36.74,37.72,36,36.11,2866400 SKY,D,20210119,32.99,33.11,32.42,32.48,412700 SLB,D,20210119,25.2,25.9,25.11,25.42,21211100 SLCA,D,20210119,9.74,9.75,9.33,9.54,889800 SLF,D,20210119,47.4,48.79,47.4,48.09,563300 SLG,D,20210119,62.11,62.67,60.98,61.11,1240300 SLG-I,D,20210119,25.51,25.51,25.341,25.36,4600 SLQT,D,20210119,23.75,24.55,23.6,24.33,1742700 SM,D,20210119,8.62,9.03,8.49,8.77,4526200 SMAR,D,20210119,71.57,72.98,69.91,71.66,1062500 SMFG,D,20210119,6.64,6.695,6.57,6.66,2111100 SMG,D,20210119,222.48,223,218.19,218.76,324900 SMHI,D,20210119,3.21,3.23,3.16,3.22,65500 SMLP,D,20210119,17.12,17.49,16.84,17.21,45300 SMM,D,20210119,5.22,5.25,5.16,5.19,123500 SMP,D,20210119,42.28,42.5799,41.401,41.71,119700 SNA,D,20210119,170.1,173.39,169,172.47,481600 SNAP,D,20210119,51.34,51.49,49.12,50.39,21059900 SNDR,D,20210119,23.88,23.88,23.14,23.37,943900 SNE,D,20210119,102.03,102.44,101.7,102.23,701000 SNN,D,20210119,44.52,45.05,44.28,44.79,501100 SNOW,D,20210119,293.75,295,284.04,286.21,3140200 SNP,D,20210119,52.41,53.155,52.26,52.73,189400 SNP.U,D,20210119,12.59,13.05,12.55,12.89,276000 SNP.W,D,20210119,3.25,3.29,2.95,3,191000 SNPR,D,20210119,12.25,12.305,11.93,12.23,850600 SNR,D,20210119,5.7,5.73,5.42,5.5,363400 SNV,D,20210119,38.4,38.97,38.07,38.86,726600 SNV-D,D,20210119,26.55,26.614,26.41,26.614,10800 SNV-E,D,20210119,26.67,27,26.6569,26.87,10100 SNX,D,20210119,88.12,89.32,88,88.79,325900 SO,D,20210119,60.31,61.14,59.89,61.06,6270300 SOA.U,D,20210119,12.64,13,12.64,12.84,28200 SOA.W,D,20210119,2.95,2.98,2.6502,2.8,451700 SOAC,D,20210119,11.32,11.55,11.32,11.5,1615400 SOGO,D,20210119,8.24,8.26,8.19,8.25,1054600 SOI,D,20210119,10.57,10.57,10.08,10.37,274500 SOJB,D,20210119,26.11,26.22,26.08,26.18,25700 SOJC,D,20210119,26.92,26.99,26.92,26.98,16400 SOJD,D,20210119,26.57,26.57,26.41,26.43,81300 SOJE,D,20210119,25.27,25.39,25.21,25.28,99300 SOL,D,20210119,22.93,24.95,22.27,24.85,2844100 SOLN,D,20210119,50.77,51.36,50.77,51.32,718000 SON,D,20210119,60.7,60.81,59.76,60.11,445500 SOR,D,20210119,41.05,41.2435,41.05,41.1,3200 SOS,D,20210119,2.44,2.47,2.25,2.29,15694500 SPB,D,20210119,81.56,82.11,80.71,81.76,316400 SPCE,D,20210119,32.55,32.58,30.5,31.65,19999900 SPE,D,20210119,14.26,14.42,14.21,14.3,39800 SPE-B,D,20210119,26.48,26.725,26.48,26.625,2000 SPF.U,D,20210119,11.25,11.4888,11.25,11.4888,117400 SPG,D,20210119,93.1,93.78,90.74,92.67,3094000 SPG-J,D,20210119,68.8221,68.8221,68.8221,68.8221,200 SPGI,D,20210119,307.5,314.12,306.71,313.14,2224000 SPH,D,20210119,15.56,15.62,15.2105,15.32,354800 SPL-A,D,20210119,21.04,21.45,20.2509,21.34,6700 SPLP,D,20210119,13.57,14.0999,13.36,13.55,45400 SPN.U,D,20210119,11.85,12.04,11.8,11.92,84700 SPN.W,D,20210119,2.45,2.45,2.25,2.26,178800 SPNV,D,20210119,11.2,11.31,11.05,11.15,503700 SPOT,D,20210119,320.35,326.9431,317.07,319.75,1252000 SPR,D,20210119,39.9,40.2199,39,39.8,1726300 SPR.U,D,20210119,12.4,12.69,12.28,12.38,527400 SPR.W,D,20210119,2.81,3.05,2.62,2.7,218800 SPRQ,D,20210119,11.1,11.27,10.8,11.1,530400 SPXC,D,20210119,57.96,58.85,57.63,58.3,164500 SPXX,D,20210119,15.04,15.11,14.95,14.98,98700 SQ,D,20210119,231.07,231.59,223.25,227.26,6502400 SQM,D,20210119,56.85,58.4,56.54,58.1,1314700 SQNS,D,20210119,7.4,7.55,7.28,7.28,644000 SQZ,D,20210119,29,29.45,25.005,27.24,54400 SR,D,20210119,62.27,62.39,60.81,61.16,267200 SR-A,D,20210119,27.65,27.92,27.64,27.92,9900 SRC,D,20210119,38.54,38.92,38.13,38.81,827800 SRC-A,D,20210119,26.13,26.17,25.9657,26.1,6200 SRE,D,20210119,122.4,122.745,121.05,121.48,1587400 SRE-B,D,20210119,101.55,101.55,100.53,100.79,163200 SREA,D,20210119,27.39,27.42,27.33,27.41,30200 SRG,D,20210119,15.16,15.68,14.7,15.43,642400 SRG-A,D,20210119,17.03,17.26,16.96,17.14,11700 SRI,D,20210119,30.03,30.38,29.81,30.04,71200 SRL,D,20210119,7.24,7.54,7.1579,7.49,10900 SRLP,D,20210119,21.42,21.6,20.81,20.94,93300 SRT,D,20210119,8.01,8.07,7.9023,8.03,115800 SRV,D,20210119,25,25.0456,24.63,24.73,8400 SSD,D,20210119,100.25,102.49,100.25,102.42,299400 SSL,D,20210119,11.44,11.52,11.21,11.35,1055200 SSTK,D,20210119,70.67,71.47,69.4033,71.37,191800 ST,D,20210119,55.32,56.12,55.01,55.33,583200 STA-C,D,20210119,25.32,25.32,25.1547,25.2,14400 STA-D,D,20210119,25.73,25.73,25.6995,25.6995,1500 STA-G,D,20210119,25.19,25.19,25.13,25.1343,2600 STA-I,D,20210119,25.1,25.1497,25.05,25.1497,5100 STAG,D,20210119,30.84,30.89,30.5,30.71,737700 STAR,D,20210119,15.01,15.0374,14.75,15.01,472800 STC,D,20210119,50.39,50.4484,49.01,49.16,229000 STE,D,20210119,186.11,188.79,181.75,188.71,785900 STG,D,20210119,1.12,1.23,1.1,1.2,1771700 STI.U,D,20210119,16.23,16.41,15.94,16.38,50800 STI.W,D,20210119,3.93,4.2198,3.72,3.83,97300 STIC,D,20210119,15.03,15.19,14.68,15.14,828300 STK,D,20210119,28.57,29.05,28.3,29.04,75600 STL,D,20210119,20.94,20.97,20.42,20.85,2772300 STL-A,D,20210119,25.9,26.131,25.8615,26.01,9900 STM,D,20210119,39.82,40.55,39.6,40.52,2088800 STN,D,20210119,34.83,34.88,34.34,34.53,52600 STNG,D,20210119,13.88,14.2,12.73,12.8,4255400 STON,D,20210119,3.46,3.46,3.22,3.29,231800 STOR,D,20210119,30.95,31.27,30.64,30.74,1752000 STP.S,D,20210119,12.14,12.2,11.8,12,364100 STP.U,D,20210119,40.025,41.44,38.16,38.702,12300 STP.W,D,20210119,13.3,14.9999,13.21,13.25,305700 STPK,D,20210119,35.1,37,33.75,34.42,3399300 STT,D,20210119,75.15,79.3579,74.07,78.4,5215200 STT-D,D,20210119,28.49,28.66,28.31,28.63,62500 STT-G,D,20210119,28.23,28.44,28.12,28.44,32700 STWD,D,20210119,18.84,19.09,18.65,18.92,1726600 STZ,D,20210119,221.26,224.47,219.17,222.91,1204800 STZ.B,D,20210119,216,216,216,216,100 SU,D,20210119,18.23,18.43,17.91,18.28,10305900 SUI,D,20210119,143.68,143.82,140.68,141.22,528800 SUM,D,20210119,23.59,23.77,23.1,23.59,656500 SUN,D,20210119,30.75,30.89,30.34,30.51,533800 SUP,D,20210119,5.33,5.6,5.27,5.37,255300 SUPV,D,20210119,1.98,1.98,1.9,1.9,265100 SUZ,D,20210119,11.9,12.31,11.82,12.14,733200 SWB.U,D,20210119,12.3,12.44,12.01,12.09,423800 SWCH,D,20210119,16.71,16.9902,16.585,16.92,2777400 SWI,D,20210119,16.16,16.49,15.68,15.85,2263900 SWK,D,20210119,174.03,177.79,173.15,176.56,1531700 SWM,D,20210119,42.54,42.54,41.42,42.17,151400 SWN,D,20210119,3.97,4.02,3.78,3.87,27955500 SWT,D,20210119,107.61,110.76,107.61,110.33,38500 SWX,D,20210119,60.11,60.83,58.89,58.89,463700 SWZ,D,20210119,9.04,9.08,9.04,9.04,8300 SXC,D,20210119,5.71,5.85,5.7,5.78,803000 SXI,D,20210119,85.31,87.135,84.91,86.25,58600 SXT,D,20210119,75.48,76.45,75.135,75.6,159700 SYF,D,20210119,39.68,39.96,39.29,39.7,7771700 SYF-A,D,20210119,26.48,26.6,26.28,26.465,61800 SYK,D,20210119,243,244.25,240.56,242.07,835700 SYX,D,20210119,39.15,39.34,38.69,38.8,134200 SYY,D,20210119,76.04,76.21,74.82,74.87,1772400 SZC,D,20210119,40.54,41.26,40.54,40.98,13900 T,D,20210119,29.28,29.38,28.9,28.95,40742200 T-A,D,20210119,26.35,26.36,26.11,26.36,69700 T-C,D,20210119,25.78,25.78,25.535,25.67,128200 TAC,D,20210119,8.63,8.79,8.56,8.7,230500 TAC.U,D,20210119,10.7,10.75,10.6,10.74,232300 TAK,D,20210119,17.47,17.52,17.38,17.44,3971200 TAL,D,20210119,66.91,68.635,66.7,68.33,4248300 TALO,D,20210119,10.88,11.66,10.71,11.08,1809600 TAP,D,20210119,52.94,53.19,51.77,52.03,1783700 TAP.A,D,20210119,60,60,60,60,100 TARO,D,20210119,77.69,77.69,73.975,74.52,29300 TBA,D,20210119,12.34,12.4,12,12.21,2384000 TBB,D,20210119,26.62,26.7,26.52,26.66,57800 TBC,D,20210119,27.53,27.64,27.3901,27.62,33700 TBI,D,20210119,19.7,19.8,19.35,19.57,173800 TCI,D,20210119,22.56,24.16,22.56,24.16,1700 TCP,D,20210119,29.53,31.37,29.5,31.12,710000 TCS,D,20210119,11.9,12.19,11.5276,11.9,442500 TD,D,20210119,59.47,59.69,58.79,58.87,1479400 TDA,D,20210119,25.12,25.15,24.98,25.09,8500 TDC,D,20210119,25.89,26.317,25.45,25.48,1236800 TDE,D,20210119,25.575,25.63,25.4252,25.44,149900 TDF,D,20210119,24.27,24.63,24.27,24.58,50100 TDG,D,20210119,594.27,594.51,572.365,573.41,343300 TDI,D,20210119,25.67,25.67,25.48,25.495,1600 TDJ,D,20210119,25.59,25.59,25.46,25.5,12000 TDOC,D,20210119,228.67,233.665,223.5,232.72,3414700 TDS,D,20210119,20.33,20.85,20.24,20.63,1485300 TDW,D,20210119,11.73,11.8521,11.3,11.69,136100 TDW.A,D,20210119,0.76,0.8319,0.75,0.83,9200 TDW.B,D,20210119,0.77,0.77,0.7,0.73,6800 TDY,D,20210119,387.01,390.665,384.805,387.22,352400 TEAF,D,20210119,13.45,13.52,13.41,13.49,54000 TECK,D,20210119,19.92,21.04,19.84,20.92,5794700 TEF,D,20210119,4.66,4.665,4.58,4.59,1386500 TEI,D,20210119,7.72,7.75,7.68,7.7,97500 TEL,D,20210119,129.67,130.475,129.04,129.52,1612500 TEN,D,20210119,10.91,11,10.32,10.45,850600 TEO,D,20210119,6.65,6.69,6.35,6.57,261200 TEVA,D,20210119,12.21,12.66,12.056,12.55,15032500 TEX,D,20210119,37.88,38.665,37.81,38.45,499600 TFC,D,20210119,52.3,52.4,51.62,52.15,6604200 TFC-F,D,20210119,25.44,25.53,25.44,25.45,27500 TFC-G,D,20210119,25.45,25.4944,25.44,25.49,22600 TFC-H,D,20210119,25.8,25.84,25.7248,25.84,22100 TFC-I,D,20210119,25.615,25.7899,25.53,25.71,4000 TFC-O,D,20210119,27.52,27.63,27.45,27.61,77900 TFC-R,D,20210119,26.43,26.66,26.43,26.52,88600 TFII,D,20210119,52.19,52.19,51.2,51.31,114700 TFX,D,20210119,391.57,392.63,384.49,385.83,184400 TG,D,20210119,16.57,16.66,16.08,16.31,118000 TGH,D,20210119,19.57,20.17,19.57,19.87,259100 TGI,D,20210119,13.03,13.22,12.735,13.06,683100 TGNA,D,20210119,14.99,15.57,14.8,15.57,1917600 TGP,D,20210119,13.5,13.85,13.32,13.46,368100 TGP-A,D,20210119,26.05,26.12,25.93,26.05,14600 TGP-B,D,20210119,25.38,25.38,25.22,25.3471,18600 TGS,D,20210119,5.31,5.39,5.24,5.38,117800 TGT,D,20210119,194.42,194.75,187.2,188.16,5347300 THC,D,20210119,48.18,48.45,46.25,47.65,1031600 THG,D,20210119,120.51,121.3,119.42,119.97,144600 THO,D,20210119,104.99,107.88,103.63,107.46,617200 THQ,D,20210119,20.75,21.05,20.67,20.96,175000 THR,D,20210119,17.49,17.62,16.82,16.89,101600 THS,D,20210119,39.49,40.42,39.07,39.76,628000 THW,D,20210119,16.84,17.4399,16.75,17.3,320100 TIMB,D,20210119,13.05,13.09,12.57,12.68,343500 TIN.U,D,20210119,11.35,11.6,11.31,11.33,153400 TIN.W,D,20210119,1.75,2.47,1.75,2.06,109900 TINV,D,20210119,10.65,10.65,10.35,10.41,157800 TISI,D,20210119,11.02,11.15,10.64,10.9,170200 TJX,D,20210119,68.5,68.87,67.08,67.18,4990600 TK,D,20210119,2.93,2.985,2.81,2.9,786700 TKC,D,20210119,5.66,5.7,5.54,5.6,263000 TKR,D,20210119,85.02,85.84,84.54,84.98,386600 TLK,D,20210119,24.49,24.61,24.16,24.39,198100 TLYS,D,20210119,10.59,10.59,10.17,10.29,221000 TM,D,20210119,148.45,148.74,147.45,148.13,368700 TME,D,20210119,23.97,27,23.96,26.87,25408700 TMHC,D,20210119,25.1,25.64,24.8,25.64,1584400 TMO,D,20210119,510,513.965,503.1035,507.38,1758600 TMST,D,20210119,5.74,5.84,5.283,5.36,1139000 TMX,D,20210119,52.29,52.83,51.33,52.07,427000 TNC,D,20210119,73.66,74.09,72.92,73,68700 TNET,D,20210119,80.51,81.66,79.96,81.36,365100 TNK,D,20210119,11.9,12,11.4,11.52,748000 TNP,D,20210119,9.22,9.265,8.96,9.09,115000 TNP-D,D,20210119,22.24,22.65,22.11,22.64,16500 TNP-E,D,20210119,21.9,22.02,21.9,21.96,18300 TNP-F,D,20210119,22.5,22.57,22.4,22.5025,24500 TOL,D,20210119,45.27,46.77,45.04,46.12,1949700 TOT,D,20210119,45.11,45.3,44.71,44.98,2156200 TPB,D,20210119,44.81,45.7726,44.6656,45.12,132400 TPC,D,20210119,16.29,17.1,16.29,17.06,392900 TPG.U,D,20210119,27.86,29.21,26.95,28.11,34200 TPG.W,D,20210119,8.75,9.6499,8.25,9.55,153100 TPGY,D,20210119,26,27.4,25.24,27.4,2341900 TPH,D,20210119,18,18.48,17.975,18.34,2743600 TPL,D,20210119,841,850,823.9518,848.85,12000 TPR,D,20210119,33.7,34.33,33.3,33.34,3930000 TPRE,D,20210119,10.08,10.17,9.98,10.03,283500 TPVG,D,20210119,13.55,13.6,13.35,13.45,283700 TPVY,D,20210119,25.5,25.5,25.31,25.38,1800 TPX,D,20210119,28.95,29.18,28.01,28.39,1397900 TPZ,D,20210119,11.8,12.32,11.71,11.99,82200 TR,D,20210119,30.45,30.45,29.87,29.99,154700 TRC,D,20210119,15.75,15.75,15.59,15.75,134300 TRE.U,D,20210119,11.61,11.61,11.44,11.45,142800 TRE.W,D,20210119,2.34,2.75,2.02,2.2,117300 TREB,D,20210119,10.85,11.08,10.72,10.8,578100 TREC,D,20210119,7.1,7.1591,6.94,6.98,49400 TREX,D,20210119,92,94.19,91.62,93.63,725300 TRGP,D,20210119,30.2,30.36,29.9,30.08,1402200 TRI,D,20210119,80.46,81.225,79.84,80.49,460900 TRN,D,20210119,27.84,28.55,27.62,28.36,740700 TRNO,D,20210119,56.42,56.42,55.48,55.51,292900 TROX,D,20210119,15.56,16.94,15.51,16.34,1731600 TRP,D,20210119,42.29,44.76,42.02,44.43,3575700 TRQ,D,20210119,12,12.1,11.68,11.87,745200 TRT-A,D,20210119,27.64,27.69,27.64,27.645,3500 TRT-B,D,20210119,26.87,26.99,26.76,26.9575,12600 TRT-C,D,20210119,26.75,26.8,26.58,26.8,9100 TRT-D,D,20210119,26.7,26.7,26.49,26.55,17600 TRTN,D,20210119,50.61,50.905,50.12,50.29,270300 TRTX,D,20210119,10.65,10.74,10.4643,10.65,364700 TRU,D,20210119,91.54,92.25,89.94,91.37,1195300 TRV,D,20210119,143.63,144.29,142.0401,143.51,1616400 TS,D,20210119,16.36,16.51,16.23,16.44,1878400 TSE,D,20210119,55.71,56.25,54.65,55.88,221700 TSI,D,20210119,5.5,5.56,5.45,5.54,262100 TSLX,D,20210119,21.19,21.29,21.04,21.09,265100 TSM,D,20210119,130.59,134.05,128.44,131.3,20368700 TSN,D,20210119,65.23,65.33,63.51,63.9,2639000 TSQ,D,20210119,7.68,7.94,7.6361,7.76,33500 TT,D,20210119,150.16,155.306,150.16,153.49,1701300 TTC,D,20210119,98.26,99.245,97.67,98.29,472200 TTI,D,20210119,1.54,1.55,1.36,1.38,3434400 TTM,D,20210119,17.61,17.85,17.515,17.68,2011000 TTP,D,20210119,18.85,19.27,18.85,18.91,3700 TU,D,20210119,20.91,20.95,20.75,20.82,705400 TUFN,D,20210119,17.3,17.49,16.595,16.99,847900 TUP,D,20210119,32.78,33.23,31.4,31.84,810200 TV,D,20210119,8.6,8.68,8.35,8.4,600000 TVC,D,20210119,25.53,25.56,25.48,25.56,16400 TVE,D,20210119,25.54,25.68,25.54,25.68,7700 TWI,D,20210119,7.25,7.8,7.25,7.43,488000 TWLO,D,20210119,388.5,390,377.62,382.25,1882300 TWN,D,20210119,27.41,27.88,27.41,27.88,6100 TWN.U,D,20210119,11.42,11.42,11.275,11.34,15800 TWN.W,D,20210119,1.9,1.91,1.85,1.86,105300 TWND,D,20210119,10.43,10.45,10.11,10.4,247700 TWO,D,20210119,6.36,6.37,6.275,6.3,2199700 TWO-A,D,20210119,24.15,24.575,24.15,24.33,33400 TWO-B,D,20210119,23.88,23.9,23.6,23.77,24800 TWO-C,D,20210119,22.43,22.93,22.43,22.93,10500 TWO-D,D,20210119,24.55,24.56,24.48,24.48,8400 TWO-E,D,20210119,24.15,24.25,24.15,24.25,34100 TWTR,D,20210119,45.59,46.17,44.4,45.93,19466300 TX,D,20210119,30.74,30.74,29.67,30.34,541200 TXT,D,20210119,49.52,50.085,49.09,49.37,687000 TY,D,20210119,30.19,30.23,30.03,30.15,42600 TY.P,D,20210119,57,57,57,57,300 TYG,D,20210119,23.9,24.27,23.6,23.72,54400 TYL,D,20210119,426.08,428.08,421.5,423.61,178400 U,D,20210119,150.81,151.2,143.79,144.89,1503900 UA,D,20210119,15.65,15.78,15.46,15.56,2131300 UAA,D,20210119,18.29,18.34,17.941,18.13,4201900 UAN,D,20210119,17.27,17.74,16.87,16.95,13800 UBA,D,20210119,15.43,15.44,14.47,14.6,666600 UBER,D,20210119,56.39,56.84,55,56.3,16950600 UBP,D,20210119,12.83,12.875,12.3951,12.5,7200 UBP-H,D,20210119,24.5,24.5899,24.45,24.45,19600 UBP-K,D,20210119,24.205,24.205,24.143,24.143,7800 UBS,D,20210119,14.96,14.98,14.84,14.9,3521200 UDR,D,20210119,39.64,39.64,38.47,38.68,1902800 UE,D,20210119,15,15,14.45,14.5,607500 UFI,D,20210119,19.56,19.96,18.55,19,87500 UFS,D,20210119,31.53,33.5,31.14,32.63,817800 UGI,D,20210119,37.82,37.9,37.22,37.29,1339900 UGP,D,20210119,4.23,4.24,4.115,4.17,2252700 UHS,D,20210119,133.31,133.87,129.82,130.4,513700 UHT,D,20210119,71.06,71.06,66.76,67.17,56300 UI,D,20210119,249.98,253.81,248.1439,251.19,135800 UIS,D,20210119,24.33,24.5,23.3125,24.45,1152500 UL,D,20210119,59.85,59.91,59.38,59.38,1642000 UMC,D,20210119,9.47,10.28,9.46,9.99,13161000 UMH,D,20210119,15.51,15.55,15.05,15.21,116500 UMH-C,D,20210119,25.08,25.15,25.05,25.07,53000 UMH-D,D,20210119,24.84,24.84,24.792,24.8052,20500 UNF,D,20210119,220.78,220.78,217.35,218.89,64200 UNFI,D,20210119,22.42,23.47,21.78,22.93,1773300 UNH,D,20210119,356.21,356.96,351.56,352.19,3359300 UNM,D,20210119,25.44,26.3,25.37,26.06,2807100 UNMA,D,20210119,26.79,26.84,26.7223,26.8,11100 UNP,D,20210119,218.21,218.82,215.13,215.28,2841600 UNVR,D,20210119,20.77,20.93,20.485,20.66,839400 UPS,D,20210119,159.7,159.8,156.05,156.28,4534900 URI,D,20210119,260,266.59,259.565,260.83,763100 USA,D,20210119,7.2,7.33,7.19,7.32,1396400 USAC,D,20210119,15.97,16.45,15.8,16.25,498100 USB,D,20210119,48.36,48.67,48.03,48.07,12396300 USB-A,D,20210119,937.94,937.94,937.94,937.94,200 USB-H,D,20210119,24.46,24.46,24.2,24.25,111600 USB-M,D,20210119,26.38,26.46,26.3553,26.45,64800 USB-P,D,20210119,27.52,27.62,27.41,27.55,35600 USB-Q,D,20210119,24.62,24.79,24.6,24.77,119100 USDP,D,20210119,4.13,4.5,4.1,4.28,248200 USFD,D,20210119,35.91,36.18,34.02,35.11,2455500 USM,D,20210119,33.56,34.5797,33.4,34.1,296400 USNA,D,20210119,79.75,82.81,79.3,82.37,80300 USPH,D,20210119,128.44,130.07,127.61,128.53,63200 USX,D,20210119,7.42,7.99,7.33,7.79,312200 UTF,D,20210119,26.99,27.1,26.7302,26.82,263600 UTI,D,20210119,6.12,6.2207,5.97,6.2,84000 UTL,D,20210119,44.04,44.5748,42.3523,42.47,96100 UTZ,D,20210119,22.42,22.455,21.75,21.79,773600 UVE,D,20210119,15.5,15.65,15.2676,15.58,175000 UVV,D,20210119,52.7,52.77,51.75,52.27,121600 UZA,D,20210119,25.46,25.57,25.46,25.57,7500 UZB,D,20210119,25.51,25.54,25.5,25.54,7900 UZC,D,20210119,25.43,25.48,25.43,25.48,20600 UZD,D,20210119,26.34,26.47,26.27,26.47,45600 UZE,D,20210119,25.01,25.14,25.01,25.13,56600 V,D,20210119,203.05,204.16,200.07,201.66,9769500 VAC,D,20210119,137.8,138.67,136.57,137.26,171300 VALE,D,20210119,17.64,17.7,17.29,17.61,29260400 VAPO,D,20210119,33.59,33.95,31.44,32.16,725600 VAR,D,20210119,175.65,175.77,175.47,175.75,541500 VBF,D,20210119,20.36,20.4893,20.26,20.28,25200 VCIF,D,20210119,9.9,9.9,9.87,9.88,11900 VCRA,D,20210119,43.44,44.34,42.43,43.81,299000 VCV,D,20210119,13,13.06,12.97,13.05,36500 VEC,D,20210119,54.56,54.62,54.03,54.42,89300 VEDL,D,20210119,9.68,9.68,9.535,9.6,584200 VEEV,D,20210119,275.12,279.085,271.8,278.05,781400 VEL,D,20210119,7.2,7.2,7,7,13200 VER,D,20210119,36.25,36.25,35.455,35.7,1606900 VER-F,D,20210119,25.33,25.43,25.27,25.39,51500 VET,D,20210119,5.23,5.61,5.12,5.52,7297700 VFC,D,20210119,84.02,84.3,81.84,81.95,2517700 VGA.U,D,20210119,13.2,15.95,13.2,14.49,324000 VGA.W,D,20210119,3.24,3.78,3.1,3.38,1617700 VGAC,D,20210119,12.55,14.7,12.41,13.45,9662500 VGI,D,20210119,11.74,11.81,11.7,11.75,38500 VGM,D,20210119,13.06,13.0898,13.015,13.07,109200 VGR,D,20210119,12.26,12.28,11.94,11.99,615500 VHC,D,20210119,5.54,5.58,5.15,5.27,3006700 VHI,D,20210119,17.44,17.44,17.0802,17.17,5600 VIAO,D,20210119,12.96,13.52,12.96,13.27,7500 VICI,D,20210119,25.26,25.4,24.96,25.37,4218200 VIPS,D,20210119,28.9,30.88,28.9,29.64,13826100 VIST,D,20210119,2.74,2.85,2.7138,2.84,183700 VIV,D,20210119,8.4,8.41,8.17,8.25,1050400 VKQ,D,20210119,12.85,12.89,12.79,12.83,70400 VLO,D,20210119,59,60.95,58.73,60.54,3941300 VLRS,D,20210119,11.75,11.75,11.23,11.48,357100 VLT,D,20210119,13.5,13.54,13.5,13.54,9900 VMC,D,20210119,161.21,161.55,158.29,158.86,639800 VMI,D,20210119,208.72,215,208.4,214.86,217200 VMO,D,20210119,12.79,12.86,12.76,12.78,147100 VMW,D,20210119,135.92,135.92,132.17,132.3,2226900 VNCE,D,20210119,9.11,9.2,8.7748,9.15,16200 VNE,D,20210119,23.7,23.93,23.135,23.49,582500 VNO,D,20210119,38.78,38.8,37.61,37.72,2664500 VNO-K,D,20210119,25.17,25.25,25.17,25.25,4800 VNO-L,D,20210119,25.1,25.1,24.95,25,14500 VNO-M,D,20210119,26.15,26.15,26,26.13,14600 VNO-N,D,20210119,26.24,26.24,26.08,26.15,16800 VNT,D,20210119,35.59,35.63,33.78,34.06,6681400 VNTR,D,20210119,4.3,4.4999,4.28,4.34,371100 VOC,D,20210119,2.98,3.04,2.9156,3.04,86000 VOY-B,D,20210119,27.92,27.92,27.6045,27.73,21500 VOYA,D,20210119,59.76,60.54,58.82,59.92,1082500 VPG,D,20210119,34.39,34.39,33.68,33.98,60200 VPV,D,20210119,12.65,12.665,12.6,12.61,24300 VRS,D,20210119,12.63,12.76,12.49,12.62,131200 VRT,D,20210119,19.79,20.64,19.6,20.61,7240600 VRTV,D,20210119,23.2,23.377,22.41,22.47,122700 VSH,D,20210119,22.85,23.57,22.68,23.56,1478200 VST,D,20210119,21.66,21.88,21.51,21.71,3681900 VST.A,D,20210119,0.47,0.47,0.47,0.47,100 VSTO,D,20210119,28.69,28.78,27.55,28.25,833000 VTA,D,20210119,10.93,10.95,10.91,10.92,137300 VTN,D,20210119,12.99,13.02,12.89,12.99,36100 VTOL,D,20210119,28.67,28.97,27.8359,28.17,37900 VTR,D,20210119,48.63,48.86,47.0153,47.77,2707400 VVI,D,20210119,37.6,37.6,36.29,36.68,73100 VVNT,D,20210119,23.03,23.25,20.93,21.14,699700 VVR,D,20210119,4.1,4.1,4.08,4.09,310400 VVV,D,20210119,23.96,25.01,23.85,24.62,2920200 VYG.U,D,20210119,11.43,11.45,11.2,11.2,41200 VYG.W,D,20210119,2.295,2.4699,2.08,2.125,49600 VYGG,D,20210119,10.96,11.11,10.85,10.95,161000 VZ,D,20210119,57.44,57.58,56.98,57.05,18814500 W,D,20210119,305,309.64,290.84,299.85,2424900 WAB,D,20210119,82.68,83.6,81.62,81.63,1066200 WAL,D,20210119,70.98,71.34,69.81,70.66,584200 WALA,D,20210119,25.56,25.63,25.5,25.56,3300 WAT,D,20210119,271.04,273.955,269.95,271.82,366800 WBAI,D,20210119,13.65,13.94,12.31,12.54,595900 WBK,D,20210119,16.56,16.5849,16.48,16.52,144900 WBS,D,20210119,52.15,52.25,50.975,52.03,605700 WBS-F,D,20210119,25.74,25.99,25.72,25.99,9100 WBT,D,20210119,14.3,14.72,14.27,14.42,1288000 WCC,D,20210119,86.47,87.85,85.75,86.01,467800 WCC-A,D,20210119,30.79,30.8,30.48,30.76,63500 WCN,D,20210119,101.94,103.52,101.65,102.5,1046200 WD,D,20210119,90,90.3899,88.5,88.93,127900 WDR,D,20210119,25.03,25.14,25,25.05,645300 WEA,D,20210119,14.12,14.17,14.06,14.11,18900 WEC,D,20210119,89.01,89.24,87.7,87.87,1133000 WEI,D,20210119,1.45,1.4784,1.43,1.45,411600 WELL,D,20210119,63.96,64.1,60.6,61,2995200 WES,D,20210119,16.74,16.87,16.31,16.51,1424200 WEX,D,20210119,203.86,206.31,200.74,202.24,281900 WF,D,20210119,27.79,27.96,27,27.09,36000 WFC,D,20210119,32.41,33.04,32.28,32.63,43675300 WFC-A,D,20210119,25.81,25.82,25.66,25.8,125500 WFC-L,D,20210119,1453.66,1456.67,1446.7,1449,19400 WFC-N,D,20210119,25.66,25.79,25.58,25.63,21900 WFC-O,D,20210119,25.37,25.47,25.3537,25.42,22300 WFC-P,D,20210119,25.5,25.59,25.43,25.5,15300 WFC-Q,D,20210119,26.48,26.5299,26.34,26.34,116200 WFC-R,D,20210119,28.91,28.91,28.65,28.82,35900 WFC-W,D,20210119,25.43,25.43,25.35,25.4,204100 WFC-X,D,20210119,25.9,26.02,25.89,26,45000 WFC-Y,D,20210119,26.38,26.46,26.2183,26.26,81100 WFC-Z,D,20210119,25.83,25.84,25.54,25.7,1669200 WGO,D,20210119,66.56,68.96,65.61,68.61,514700 WH,D,20210119,61.4,62.11,60.87,61.39,439000 WHD,D,20210119,28.45,29.19,28.09,28.7,289900 WHG,D,20210119,13.81,14.39,12.67,12.83,36100 WHR,D,20210119,195,201.55,194.68,198.71,654700 WIA,D,20210119,12.91,12.91,12.79,12.8856,27700 WIT,D,20210119,6.35,6.35,6.27,6.33,2759900 WIW,D,20210119,12.37,12.5,12.3076,12.45,101700 WK,D,20210119,98.62,100.74,97.74,100.57,463000 WLK,D,20210119,86.4,87.16,84.505,85.28,303100 WLKP,D,20210119,21.66,21.77,21.55,21.66,52000 WLL,D,20210119,25.63,26.175,25.03,25.87,413700 WM,D,20210119,115.56,116.33,114.78,115.01,1636500 WMB,D,20210119,22.65,22.72,22.41,22.45,12454000 WMC,D,20210119,3,3.04,2.85,2.87,984600 WMK,D,20210119,47.92,47.92,46.67,47.52,96300 WMS,D,20210119,90.27,91,88.58,89.54,342500 WMT,D,20210119,144.64,145.07,142.67,143.39,8040100 WNC,D,20210119,17.34,17.39,16.89,17.03,278600 WNS,D,20210119,70.15,70.15,68.93,69.81,165400 WOR,D,20210119,56.6,57.25,55.41,55.73,281900 WORK,D,20210119,41.98,42.16,41.86,42.07,7311600 WOW,D,20210119,11.36,11.49,11.23,11.32,344900 WPC,D,20210119,67.57,67.61,66.62,66.91,1077700 WPF,D,20210119,11.63,11.75,11.54,11.7,602500 WPF.U,D,20210119,12.66,12.66,12.45,12.6301,25000 WPF.W,D,20210119,2.76,2.9,2.71,2.86,210700 WPG,D,20210119,10.19,11.38,10.05,10.97,590600 WPG-H,D,20210119,17.08,17.67,16.87,17.2,19000 WPG-I,D,20210119,16,16.3,15.81,15.97,11100 WPM,D,20210119,40.44,40.5,39.56,40.28,1932500 WPP,D,20210119,54.46,54.49,53.57,54.06,145400 WRB,D,20210119,66.44,66.54,65.62,65.62,691100 WRB-C,D,20210119,25.35,25.41,25.33,25.355,29700 WRB-D,D,20210119,25.53,25.65,25.53,25.65,11000 WRB-E,D,20210119,27.08,27.08,26.73,26.8,39900 WRB-F,D,20210119,26.32,26.32,25.985,26.02,24500 WRB-G,D,20210119,25.66,25.7,25.66,25.7,1300 WRE,D,20210119,23,23.01,22.68,22.94,545700 WRI,D,20210119,22.66,22.67,22.33,22.48,610900 WRK,D,20210119,46.03,46.23,44.58,44.66,2126500 WSM,D,20210119,127.17,127.63,123.55,124.99,932500 WSO,D,20210119,238.77,244.5,238.7158,243.45,163000 WSO.B,D,20210119,240.79,241.44,240.79,240.79,700 WSR,D,20210119,8.55,8.5562,8.31,8.39,206600 WST,D,20210119,303.12,304,297.42,300.12,399100 WTI,D,20210119,2.44,2.47,2.39,2.44,2952600 WTM,D,20210119,1030.15,1047.6,1014.32,1022.92,13900 WTRG,D,20210119,46.71,47.1,46.31,46.8,1327200 WTRU,D,20210119,59.32,59.9,59.26,59.73,123100 WTS,D,20210119,130.42,130.76,127.4,127.8,140400 WTTR,D,20210119,5.98,5.98,5.72,5.83,457400 WU,D,20210119,22.28,22.83,22.08,22.37,6118300 WWE,D,20210119,52.28,53.38,51.77,52.08,1351500 WWW,D,20210119,32.14,32.23,31.01,31.01,395800 WY,D,20210119,32.73,32.98,32.44,32.7,2997600 WYND,D,20210119,47.7,48.96,47.63,48.19,597400 X,D,20210119,21.61,22.08,21.21,21.31,12065400 XAN,D,20210119,4.12,4.14,3.98,4.02,395900 XAN-C,D,20210119,21.3,21.5064,21.1,21.385,8700 XEC,D,20210119,48.37,50.22,48,49.2,1093900 XFLT,D,20210119,7.99,8,7.9,8,81600 XHR,D,20210119,16.63,16.67,16.18,16.67,704800 XIN,D,20210119,2.44,2.44,2.31,2.33,116000 XL,D,20210119,20.83,20.83,19.47,19.77,7286000 XL.W,D,20210119,8.21,8.51,7.5,7.52,321900 XOM,D,20210119,48.45,49.44,48.35,48.84,24920600 XPEV,D,20210119,49.97,54.74,49.85,53.84,35216600 XPO,D,20210119,121.05,123.55,120.79,121.07,825600 XPO.U,D,20210119,11.26,11.59,11.26,11.44,61700 XPO.W,D,20210119,2.21,2.49,2.15,2.26,130100 XPOA,D,20210119,10.8,10.84,10.62,10.7,239400 XRX,D,20210119,22.53,22.6,21.06,21.09,3924500 XYF,D,20210119,2.33,2.46,2.32,2.39,58400 XYL,D,20210119,104.61,105.42,103.34,104.26,1247400 Y,D,20210119,609.87,610.67,600.69,601.21,57800 YAC,D,20210119,10.41,10.54,10.3209,10.45,60900 YAC.U,D,20210119,10.92,10.92,10.92,10.92,100 YAC.W,D,20210119,1.7,1.8194,1.7,1.8001,23900 YALA,D,20210119,16.77,17.85,16.02,17.02,1774900 YELP,D,20210119,32.1,32.34,30.53,31.03,898400 YETI,D,20210119,67.84,71.96,67.5423,69.17,3871400 YEXT,D,20210119,16.37,16.93,16.35,16.81,996500 YPF,D,20210119,3.99,4.04,3.94,3.94,1587700 YRD,D,20210119,3.71,3.72,3.5,3.52,150300 YSG,D,20210119,19.53,20.73,19.25,20,2894000 YUM,D,20210119,106.96,108,106.75,107.39,1748400 YUMC,D,20210119,58,59.98,57.89,59.29,2408200 ZBH,D,20210119,161.29,161.6,159.29,159.93,1007200 ZEN,D,20210119,145.09,146.76,143.51,145.73,1129900 ZNH,D,20210119,29.28,29.53,29.15,29.29,36000 ZTO,D,20210119,29.93,30.73,29.9,30.14,4264900 ZTR,D,20210119,8.66,8.73,8.66,8.72,135600 ZTS,D,20210119,162.37,163.95,161.25,162.57,1464100 ZUO,D,20210119,13.75,13.765,13.42,13.72,1191600 ZYME,D,20210119,55.19,56.87,51,52.86,583500