,,,,,,, A,D,20210120,127.71,128.92,127.36,128.11,1842900 AA,D,20210120,23.5,23.74,22.64,22.84,5578300 AAI-B,D,20210120,22.41,22.41,22.41,22.41,500 AAI-C,D,20210120,21.39,21.39,21.1,21.1,500 AAIC,D,20210120,3.88,3.88,3.79,3.83,120400 AAN,D,20210120,21.01,21.34,20.3,20.56,408500 AAP,D,20210120,166.04,166.48,164.21,165.18,497300 AAT,D,20210120,29.32,30.2,29.14,29.94,256100 AB,D,20210120,36.22,36.35,35.83,36.23,249600 ABB,D,20210120,29.7,29.845,29.62,29.75,1469300 ABBV,D,20210120,112.91,113.1,111.47,112.62,6554500 ABC,D,20210120,103.19,104.39,102.77,103.79,1297900 ABEV,D,20210120,3.1,3.1,3.02,3.04,17570400 ABG,D,20210120,160.39,168.42,160.39,167.01,394400 ABM,D,20210120,39.67,39.835,38.83,39.43,344200 ABR,D,20210120,14.34,14.61,14.33,14.6,1169200 ABR-A,D,20210120,25.65,25.74,25.65,25.74,3200 ABR-B,D,20210120,25.4879,25.4879,25.4879,25.4879,100 ABR-C,D,20210120,25.83,26.037,25.8299,26.01,6900 ABT,D,20210120,112.65,113.53,112,112.89,2952300 AC,D,20210120,36.23,36.2344,34.62,34.62,8400 ACA,D,20210120,61.92,62.24,60.45,62.01,232900 ACB,D,20210120,11.62,11.96,11.35,11.54,13009000 ACC,D,20210120,42.29,43.08,42.09,42.75,794100 ACCO,D,20210120,8.76,8.9,8.72,8.87,341300 ACEL,D,20210120,10.45,10.715,10.45,10.62,246500 ACH,D,20210120,8.46,8.56,8.44,8.56,63600 ACI,D,20210120,17.38,17.74,17.14,17.33,2969200 ACI.U,D,20210120,11.3,11.3,11.1,11.15,171900 ACI.W,D,20210120,1.99,2.03,1.85,1.88,133100 ACIC,D,20210120,10.62,10.62,10.46,10.5,284100 ACM,D,20210120,55.3,55.5,54.06,54.71,679300 ACN,D,20210120,257.99,262.38,257,261.67,2081600 ACN.U,D,20210120,11.03,11.39,11.03,11.38,20800 ACN.W,D,20210120,1.77,1.9,1.71,1.9,28300 ACND,D,20210120,10.54,10.54,10.4,10.49,40600 ACP,D,20210120,11.25,11.31,11.215,11.24,125700 ACRE,D,20210120,12,12.1,11.87,12.06,131600 ACV,D,20210120,34.17,34.4,33.72,34.24,31000 ADC,D,20210120,64,65.37,64,64.61,659400 ADCT,D,20210120,32.54,32.73,30.63,31.6,89900 ADE.U,D,20210120,10.34,10.365,10.32,10.35,860800 ADM,D,20210120,53.45,53.99,52.79,53.5,2307400 ADNT,D,20210120,35.56,36.41,35,35.89,1080800 ADS,D,20210120,73,74.15,72.7,72.82,697500 ADT,D,20210120,8.94,9.245,8.92,9.21,3303100 ADX,D,20210120,17.64,17.84,17.63,17.81,108900 AEB,D,20210120,25.32,25.32,25.1003,25.25,34000 AEE,D,20210120,72.39,72.855,71.845,72.54,2273300 AEFC,D,20210120,26.07,26.13,25.9,26.04,98100 AEG,D,20210120,4.28,4.31,4.26,4.3,812400 AEL,D,20210120,30.59,30.86,30.28,30.47,459100 AEL-A,D,20210120,26.18,26.19,26.062,26.19,13200 AEL-B,D,20210120,27.1,27.17,27.06,27.1,16800 AEM,D,20210120,69.89,71.98,69.266,71.31,1358300 AENZ,D,20210120,2.24,2.34,2.24,2.3,16600 AEO,D,20210120,22.92,23.32,22.45,22.72,5610000 AER,D,20210120,44.38,44.49,43.35,43.66,569400 AES,D,20210120,27.99,28.675,27.88,28.02,6807900 AFB,D,20210120,14.09,14.14,14.05,14.14,57300 AFC,D,20210120,25.58,26,25.58,26,16700 AFG,D,20210120,88.04,89.47,87.4931,89.38,755600 AFGB,D,20210120,27.4,27.49,27.32,27.49,12400 AFGC,D,20210120,27.23,27.23,27,27.17,5500 AFGD,D,20210120,27.78,27.8,27.68,27.775,13100 AFGE,D,20210120,27.16,27.18,27,27,5600 AFI,D,20210120,4.14,4.14,4.01,4.07,92300 AFL,D,20210120,46.97,47.21,46.71,47.06,2368300 AFT,D,20210120,14.69,14.71,14.6,14.6,25700 AG,D,20210120,12.93,13.94,12.89,13.9,25065100 AGCB,D,20210120,13.07,13.59,12.93,13.24,435300 AGCO,D,20210120,116.42,116.8049,114.39,115.54,599600 AGD,D,20210120,10.85,10.95,10.85,10.92,44100 AGI,D,20210120,8.1,8.27,7.985,8.24,3266200 AGM,D,20210120,80.14,80.26,77.965,78.53,39700 AGM-C,D,20210120,26.75,27.03,26.75,26.96,1300 AGM-D,D,20210120,27.04,27.05,26.76,27.01,6100 AGM-E,D,20210120,27.13,27.2,26.95,27.2,3800 AGM-F,D,20210120,26.56,26.65,26.555,26.65,3700 AGM.A,D,20210120,73,73,72,72.01,900 AGO,D,20210120,38.57,38.99,38.27,38.56,407400 AGO-B,D,20210120,26.28,26.48,26.26,26.44,2900 AGO-E,D,20210120,25.84,26.066,25.84,26.0104,9100 AGO-F,D,20210120,25.52,25.563,25.4626,25.5,8500 AGR,D,20210120,45.25,46.16,45,46.14,504900 AGRO,D,20210120,8.1,8.25,7.96,8.04,340400 AGS,D,20210120,5.96,5.9899,5.62,5.88,295400 AGX,D,20210120,45.64,46.94,44.67,45.43,56900 AHC,D,20210120,1.95,1.95,1.92,1.93,18900 AHH,D,20210120,11.29,11.88,11.29,11.65,239900 AHH-A,D,20210120,25.3,25.45,25.3,25.45,16700 AHL-C,D,20210120,26.39,26.58,26.39,26.58,13100 AHL-D,D,20210120,26.14,26.42,26.14,26.42,11100 AHL-E,D,20210120,26.22,26.47,26.1,26.22,13100 AHT,D,20210120,2.86,2.86,2.67,2.72,3664400 AHT-D,D,20210120,15.32,15.36,15.055,15.055,2200 AHT-F,D,20210120,14.26,15.1108,14.256,14.36,2600 AHT-G,D,20210120,14.02,14.94,13.43,14.31,41500 AHT-H,D,20210120,14.39,14.59,14.05,14.54,2400 AHT-I,D,20210120,14.4,14.5,14.155,14.26,9500 AI,D,20210120,129.12,131.85,123.48,131.38,2655000 AIC,D,20210120,24.55,24.68,24.49,24.49,2300 AIF,D,20210120,14.45,14.4565,14.33,14.45,43500 AIG,D,20210120,42.23,42.57,42,42.08,6421300 AIG-A,D,20210120,28.03,28.19,28.03,28.185,21400 AIN,D,20210120,76.96,78.57,76.84,78.14,94900 AIO,D,20210120,28.24,28.59,27.91,28.32,128700 AIR,D,20210120,37.99,38.585,37.23,37.43,156100 AIRC,D,20210120,38.46,39.78,38.2,39.49,1120200 AIT,D,20210120,85.37,85.64,83.8,84.18,141400 AIV,D,20210120,4.94,4.94,4.74,4.79,5645000 AIW,D,20210120,24.85,24.85,24.85,24.85,200 AIZ,D,20210120,142.44,143.67,141.96,142.01,277100 AIZN,D,20210120,26.5842,26.64,26.5842,26.64,1700 AIZP,D,20210120,135.45,135.45,134.26,134.26,8300 AJA.U,D,20210120,13.08,13.18,12.94,12.94,123500 AJA.W,D,20210120,3.6,3.69,3.36,3.5,110400 AJAX,D,20210120,12.28,12.32,12.06,12.13,795100 AJG,D,20210120,117.53,119.73,117.16,119.47,574700 AJRD,D,20210120,52.83,53.005,52.66,52.83,1322600 AJX,D,20210120,10.4,10.59,10.4,10.55,46700 AJXA,D,20210120,24.95,25.06,24.64,24.82,4600 AKO.A,D,20210120,14.02,14.02,13.16,13.83,8300 AKO.B,D,20210120,16.49,16.57,16.485,16.49,1800 AKR,D,20210120,15.28,15.77,15.17,15.51,316600 AL,D,20210120,44.49,45.23,44.3,44.66,1125300 AL-A,D,20210120,26.05,26.1205,25.825,26.12,4400 ALB,D,20210120,187.51,188.35,179.38,180.19,1404600 ALC,D,20210120,72.63,73.74,72.44,73.46,783500 ALE,D,20210120,68.84,69.22,68.085,69,414700 ALEX,D,20210120,16.84,17.29,16.8,17.05,341800 ALG,D,20210120,152.14,154.66,151.46,152.94,40500 ALI-A,D,20210120,21.58,21.8,21.4122,21.75,4800 ALI-B,D,20210120,22.89,22.995,22.808,22.972,4000 ALI-E,D,20210120,23,23,22.8,22.82,7400 ALK,D,20210120,54.99,56.1,54.6641,55.81,1151600 ALL,D,20210120,110.11,111.705,109.78,111,1993500 ALL-B,D,20210120,27.35,27.44,27.2908,27.38,19700 ALL-G,D,20210120,27.62,27.8,27.51,27.77,28700 ALL-H,D,20210120,26.9,27.02,26.8,26.87,121000 ALL-I,D,20210120,26.83,26.9113,26.67,26.83,15600 ALL-Y,D,20210120,26.57,26.615,26.34,26.54,254000 ALLE,D,20210120,115.05,115.065,113.165,114.19,718200 ALLY,D,20210120,41.46,41.91,41.17,41.35,3587800 ALP-Q,D,20210120,27.66,27.7,27.41,27.7,12500 ALSN,D,20210120,41.88,42.04,41.29,41.63,522100 ALT-A,D,20210120,26.18,26.2,26.0001,26.1135,16400 ALT.W,D,20210120,2.5,2.5,2.5,2.5,13000 ALTG,D,20210120,10.01,10.25,10.01,10.09,20900 ALU.W,D,20210120,1.73,1.8,1.67,1.8,93800 ALUS,D,20210120,10.38,10.45,10.33,10.37,129300 ALV,D,20210120,89.41,89.65,88.07,88.31,728100 ALX,D,20210120,272.11,277.3275,272.01,272.01,4500 AM,D,20210120,8.7,8.73,8.08,8.11,6947600 AMB.W,D,20210120,4.8465,4.8465,4.8465,4.8465,700 AMBC,D,20210120,15.6,15.84,15.56,15.77,255500 AMC,D,20210120,3.29,3.34,2.75,2.97,181862200 AMCR,D,20210120,10.99,11.28,10.92,11.23,5634100 AME,D,20210120,119.37,120.67,118.65,120.11,731500 AMG,D,20210120,112.42,113.84,111.71,113.6,426900 AMH,D,20210120,30.08,31.43,30.04,31.27,1429400 AMH-D,D,20210120,25.39,25.53,25.381,25.4672,36000 AMH-E,D,20210120,25.4,25.47,25.4,25.47,25000 AMH-F,D,20210120,25.59,25.76,25.59,25.76,26200 AMH-G,D,20210120,26.02,26.03,25.78,26,3400 AMH-H,D,20210120,26.34,26.86,26.34,26.83,2000 AMK,D,20210120,24.51,25.06,24.51,25.01,42500 AMN,D,20210120,74.25,75.83,74.18,75.51,294900 AMOV,D,20210120,13.974,14.6999,13.974,14.28,6000 AMP,D,20210120,213.74,214.49,211.3901,213.16,536500 AMPY,D,20210120,2.18,2.19,1.96,2.17,1203200 AMRC,D,20210120,58.31,59.2,56.6,58.44,330500 AMRX,D,20210120,4.86,4.889,4.73,4.75,692200 AMT,D,20210120,217.75,223.6,216.08,222.78,2399000 AMWL,D,20210120,29.93,30.83,29.4186,30.23,2710200 AMX,D,20210120,14.43,14.43,14.165,14.22,3748500 AN,D,20210120,74.6,77.53,74.59,77.46,729300 ANET,D,20210120,320.34,320.34,313.215,314.45,397700 ANF,D,20210120,23.73,24.39,23.5,23.6,878000 ANH,D,20210120,2.52,2.62,2.52,2.61,1164200 ANH-A,D,20210120,25.2,25.2,25.12,25.1201,2300 ANH-B,D,20210120,24.31,24.3501,24.31,24.3501,700 ANH-C,D,20210120,24.35,24.425,24.35,24.3799,2100 ANTM,D,20210120,323.34,323.5,317.51,321.52,1158200 AOD,D,20210120,9.18,9.22,9.15,9.21,557100 AON,D,20210120,209.07,212.8,208.42,211.94,1318600 AON.U,D,20210120,11.47,11.48,11.35,11.35,3500 AON.W,D,20210120,2.18,2.44,2.1502,2.26,40700 AONE,D,20210120,10.85,10.85,10.77,10.8,130300 AOS,D,20210120,57.38,57.93,56.86,57.84,922600 AP,D,20210120,6.93,7.08,6.8,6.85,52200 APAM,D,20210120,53.3,54.37,53.13,54.31,421700 APD,D,20210120,287.33,288.78,286.22,286.56,692500 APG,D,20210120,18,18.48,17.73,18.44,855000 APH,D,20210120,133.8,134.36,133,133.95,840300 APLE,D,20210120,13.12,13.485,13.05,13.35,1619000 APO,D,20210120,48.21,48.3227,48,48.05,482700 APO-A,D,20210120,26.57,26.8893,26.52,26.81,4900 APO-B,D,20210120,26.95,27.28,26.9493,27.28,16400 APRN,D,20210120,7.6,7.7,7.11,7.18,509400 APS.U,D,20210120,11.68,11.68,11.4,11.46,315700 APS.W,D,20210120,2.15,2.39,2.05,2.1599,512300 APSG,D,20210120,10.8,10.88,10.73,10.84,687100 APT-A,D,20210120,167.41,168.2,165.83,167.66,11900 APTS,D,20210120,7.77,7.7848,7.5999,7.75,382600 APTV,D,20210120,145.6,145.95,143.03,145.12,2112700 AQN,D,20210120,16.94,17.22,16.85,17.16,449700 AQNA,D,20210120,28.42,28.4235,28.2376,28.24,17300 AQNB,D,20210120,27.84,28.17,27.787,28.15,14800 AQUA,D,20210120,31.11,31.4,30.53,30.89,600600 AR,D,20210120,7.1,7.245,6.55,6.75,9120000 ARA,D,20210120,11.46,11.48,11.46,11.48,119100 ARC,D,20210120,2.15,2.2,2.0411,2.06,161500 ARCH,D,20210120,53,54.32,50.83,51.19,415100 ARCO,D,20210120,5.34,5.515,5.33,5.43,831900 ARD,D,20210120,17.69,17.75,17.52,17.72,74900 ARDC,D,20210120,14.62,14.62,14.49,14.58,147600 ARE,D,20210120,166.44,172.19,166.06,171.03,1015500 ARE-A,D,20210120,25.88,25.965,25.785,25.8844,16700 ARES,D,20210120,45.89,46.58,45.68,46.42,701300 ARG-A,D,20210120,26.97,26.9926,26.8,26.93,17500 ARGD,D,20210120,25.6,25.6,25.6,25.6,500 ARGO,D,20210120,45.1,45.82,44.89,44.94,83300 ARI,D,20210120,11.61,11.81,11.61,11.78,637800 ARL,D,20210120,9.97,9.9754,9.35,9.35,5100 ARLO,D,20210120,8.25,8.45,8.04,8.12,736200 ARMK,D,20210120,36.35,36.9,36.12,36.37,1133600 ARNC,D,20210120,30.07,30.54,29.43,29.82,479900 AROC,D,20210120,9.85,9.85,9.6,9.69,500000 ARR,D,20210120,11.01,11.1763,11,11.1,849900 ARR-C,D,20210120,24.7,24.7,24.52,24.68,22400 ARW,D,20210120,106.11,108.09,106.11,106.88,350700 ASA,D,20210120,21.52,21.99,21.42,21.95,61900 ASA.U,D,20210120,10.96,10.96,10.92,10.93,34700 ASA.W,D,20210120,1.55,1.58,1.42,1.42,88200 ASAN,D,20210120,39.73,40.08,38.9,39.57,1617100 ASAQ,D,20210120,10.21,10.3,10.1901,10.27,70600 ASB,D,20210120,20.14,20.2,19.685,19.9,936800 ASB-D,D,20210120,25.79,25.79,25.79,25.79,600 ASB-E,D,20210120,27.03,27.09,26.83,26.83,2000 ASB-F,D,20210120,27.91,28.034,27.42,27.59,34800 ASC,D,20210120,3.29,3.35,3.2,3.3,316300 ASG,D,20210120,9.45,9.45,9.2,9.33,303600 ASGI,D,20210120,20,20.3664,19.75,19.95,22300 ASGN,D,20210120,88.03,90.82,88.03,90.29,231800 ASH,D,20210120,87.9,88.12,86.8,87.44,380900 ASIX,D,20210120,22.49,22.8,22.21,22.54,84300 ASP.U,D,20210120,10.63,10.63,10.63,10.63,100 ASP.W,D,20210120,1.41,1.47,1.41,1.44,2600 ASPL,D,20210120,10.21,10.26,10.21,10.21,24400 ASPN,D,20210120,19.32,19.59,18.6401,18.99,152200 ASR,D,20210120,165.45,165.94,162.13,162.82,30400 ASX,D,20210120,7.7,7.72,7.425,7.5,2842300 AT,D,20210120,2.96,3.06,2.95,3.01,7491200 ATA.S,D,20210120,11.66,11.73,11.59,11.73,73400 ATA.T,D,20210120,2.25,2.36,2.22,2.25,106600 ATA.U,D,20210120,10.5,10.5119,10.5,10.5,243700 ATAC,D,20210120,10.92,11.01,10.82,11,550600 ATC-D,D,20210120,25.34,25.49,25.34,25.45,10400 ATC-E,D,20210120,25.54,25.7689,25.54,25.75,11000 ATC-G,D,20210120,25.6,25.745,25.6,25.745,5900 ATC-H,D,20210120,25.5,25.74,25.5,25.74,10900 ATC-I,D,20210120,25.4,25.4,25.22,25.26,20300 ATCO,D,20210120,11.3,11.3,10.8,11.14,2106900 ATEN,D,20210120,9.73,10.14,9.67,9.81,957000 ATGE,D,20210120,38.54,39.3,37.87,38.37,405600 ATH,D,20210120,45.89,45.89,44.57,44.67,763600 ATH-A,D,20210120,29.09,29.36,29.015,29.28,48500 ATH-B,D,20210120,26.49,26.71,26.3024,26.71,20900 ATH-C,D,20210120,28,28.1413,27.92,28.045,41200 ATH-D,D,20210120,25.24,25.24,25.11,25.2001,117600 ATHM,D,20210120,107.68,108.49,105.82,108,357200 ATI,D,20210120,18.53,18.92,18.17,18.51,2952500 ATKR,D,20210120,49.69,50.31,48.795,49.74,473900 ATO,D,20210120,90.31,91.53,89.65,90.09,1223400 ATR,D,20210120,137.73,140.75,137.49,140.62,254100 ATTO,D,20210120,18.5,18.5,17.6227,17.7,25700 ATUS,D,20210120,36.72,36.94,36.11,36.15,4053000 ATV,D,20210120,20.75,20.7706,20.66,20.69,2900 AU,D,20210120,22.91,23.53,22.7,23.44,3277100 AUY,D,20210120,5.21,5.29,5.18,5.27,13527700 AVA,D,20210120,38.57,39.39,38.35,38.54,291400 AVA.U,D,20210120,11.8,11.95,11.7,11.81,165300 AVA.W,D,20210120,2.05,2.15,1.94,2.01,196900 AVAL,D,20210120,6.64,6.9,6.59,6.72,67100 AVAN,D,20210120,10.78,10.984,10.67,10.9,993100 AVB,D,20210120,161.64,167.2,160.94,165.92,926700 AVD,D,20210120,17.93,18.22,17.8468,18.16,138400 AVK,D,20210120,16.91,16.96,16.87,16.92,82300 AVLR,D,20210120,163,166.01,160.78,163.66,425200 AVNS,D,20210120,47.1,47.94,46.77,47.84,305400 AVNT,D,20210120,42.83,43.23,41.77,42.33,437300 AVT-A,D,20210120,94.85,96.4,94.16,96.22,16900 AVTR,D,20210120,29.87,30.61,29.86,30.47,2999600 AVY,D,20210120,160.16,161.53,159.065,159.38,411900 AVYA,D,20210120,22.02,22.55,21.73,21.98,834200 AWF,D,20210120,11.64,11.69,11.63,11.68,229300 AWI,D,20210120,83.36,83.8,79.32,81.38,670400 AWK,D,20210120,159.22,163.87,158.58,163.4,1051000 AWP,D,20210120,5.4,5.5,5.39,5.46,444400 AWR,D,20210120,81.18,81.72,80.18,81.07,157900 AX,D,20210120,41.98,42.48,41.67,42.26,246800 AXL,D,20210120,9.16,9.44,9.11,9.41,1570600 AXO,D,20210120,25.45,25.45,25.42,25.42,500 AXP,D,20210120,127.19,129.54,127.07,128.94,4090100 AXR,D,20210120,7.73,7.8089,7.5678,7.62,4200 AXS,D,20210120,51.51,51.96,51.01,51.53,328400 AXS-E,D,20210120,25.87,25.87,25.737,25.811,32400 AXTA,D,20210120,29.13,29.275,28.615,28.69,1763400 AYI,D,20210120,117.35,118.96,115.51,118.55,575000 AYX,D,20210120,127.71,127.71,124.61,125.28,1059100 AZEK,D,20210120,42,42.5,41.12,41.65,1181700 AZO,D,20210120,1239.17,1244.535,1226.24,1239.98,168700 AZRE,D,20210120,46.39,47.58,45.64,45.64,361600 AZUL,D,20210120,21.32,21.48,20.47,21.43,1290000 AZZ,D,20210120,48.66,49.69,48.29,48.49,126400 B,D,20210120,54.06,54.41,53.48,53.65,144400 BA,D,20210120,213.24,215.59,211.21,211.45,9727000 BABA,D,20210120,267.5,269,262.7,265.49,44640800 BAC,D,20210120,32.76,32.79,32.155,32.34,53920000 BAC-A,D,20210120,25.51,25.56,25.49,25.54,35500 BAC-B,D,20210120,27.46,27.54,27.45,27.47,97000 BAC-C,D,20210120,24.99,25.0025,24.99,25,62100 BAC-E,D,20210120,25.24,25.44,25.1763,25.4,36300 BAC-K,D,20210120,27.33,27.43,27.3212,27.39,27800 BAC-L,D,20210120,1439.51,1459.65,1439.51,1454.5,22700 BAC-M,D,20210120,27.14,27.168,26.97,27.06,84300 BAC-N,D,20210120,26.87,26.9403,26.81,26.94,68600 BAC-O,D,20210120,25.4,25.45,25.35,25.43,161100 BAF,D,20210120,15.32,15.34,15.25,15.28,10700 BAH,D,20210120,94,95.72,93.93,95,679100 BAK,D,20210120,9.52,9.65,9.52,9.53,181300 BALY,D,20210120,49,49.845,47.39,48.57,227800 BAM,D,20210120,38.58,39.375,38.18,39.25,2933000 BAMH,D,20210120,24.94,24.97,24.79,24.97,89800 BAMI,D,20210120,25,25.18,24.98,25.18,25000 BAN-D,D,20210120,25.41,25.48,25.41,25.445,14900 BAN-E,D,20210120,25.395,25.435,25.39,25.435,1900 BANC,D,20210120,17.87,18.25,17.76,17.95,212800 BAP,D,20210120,155.68,156.9,154.9,155.67,205100 BAX,D,20210120,78.66,79.75,78.52,79.52,2903700 BB,D,20210120,13.23,13.64,12.38,12.79,130140600 BBAR,D,20210120,2.97,3.01,2.87,3,349900 BBD,D,20210120,4.95,4.98,4.86,4.93,17592800 BBDC,D,20210120,9.1,9.15,9.05,9.05,169500 BBDO,D,20210120,4.79,4.79,4.22,4.22,40900 BBF,D,20210120,13.46,13.46,13.3,13.42,49600 BBK,D,20210120,16.18,16.18,16.11,16.13,13000 BBL,D,20210120,59.31,59.78,58.88,59.42,1553000 BBN,D,20210120,25.84,25.96,25.7707,25.95,167400 BBU,D,20210120,38.62,38.6492,38.35,38.59,9600 BBVA,D,20210120,4.9,4.95,4.86,4.94,1418400 BBW,D,20210120,4.55,4.6,4.38,4.39,88000 BBY,D,20210120,112.16,112.65,110.785,112.23,1929600 BC,D,20210120,90.08,91.1625,89.64,90.88,762800 BC-A,D,20210120,26.83,26.9799,26.77,26.96,8200 BC-B,D,20210120,27.08,27.15,27.05,27.15,3700 BC-C,D,20210120,27.06,27.335,27.06,27.335,26800 BCAT,D,20210120,21.61,22,21.55,21.63,159100 BCC,D,20210120,49.31,50.49,49.16,50.47,320200 BCE,D,20210120,43.51,43.665,43.31,43.61,716600 BCEI,D,20210120,22.51,23.39,22.26,23.27,297800 BCH,D,20210120,22.18,22.185,21.72,21.85,67500 BCO,D,20210120,73.44,75.54,72.6,72.82,293800 BCS,D,20210120,7.91,7.9569,7.88,7.94,2580200 BCSF,D,20210120,12.86,12.97,12.8,12.83,242500 BCX,D,20210120,8.57,8.6,8.42,8.5,729100 BDC,D,20210120,45.5,47.85,45.5,47.76,311100 BDJ,D,20210120,8.64,8.65,8.62,8.62,705700 BDN,D,20210120,11.74,12.07,11.74,11.9,1393700 BDX,D,20210120,260.16,263.58,259.0001,263.3,1189000 BDXB,D,20210120,56.4,56.99,56.13,56.99,299000 BE,D,20210120,38.17,39.98,36.81,38.58,7139200 BEDU,D,20210120,6.14,6.6,5.97,6.22,169100 BEKE,D,20210120,64.18,72.95,64.16,72.81,7673300 BEN,D,20210120,27.15,27.28,26.75,27.03,2281400 BEP,D,20210120,47.65,48.45,47.49,47.87,653900 BEP-A,D,20210120,26.65,26.7,26.65,26.7,4200 BEPC,D,20210120,59.97,60.67,58.88,58.95,585400 BERY,D,20210120,51.94,52.89,51.79,52.49,693200 BEST,D,20210120,2.35,2.35,2.1,2.16,11413200 BF.A,D,20210120,69.75,69.75,67.97,68.63,48500 BF.B,D,20210120,73.99,74.03,72.41,73.34,1171400 BFAM,D,20210120,159.03,160.819,157.3,159.64,276600 BFK,D,20210120,15.14,15.15,15.04,15.12,60400 BFS,D,20210120,31.71,32.21,31.71,31.94,68900 BFS-D,D,20210120,24.17,24.29,24.17,24.28,22400 BFS-E,D,20210120,23.4,23.48,23.33,23.35,16400 BFT,D,20210120,17.14,17.59,16.8,17.47,7303700 BFT.U,D,20210120,18.55,19.26,18.55,19.2,43300 BFT.W,D,20210120,5,5.15,4.87,5.14,1016600 BFY,D,20210120,14.5,14.58,14.37,14.52,23000 BFZ,D,20210120,13.97,14.01,13.9,14,61400 BG,D,20210120,70.87,71.8,70.38,70.91,963500 BGB,D,20210120,13.07,13.13,13.04,13.09,82200 BGH,D,20210120,15.27,15.27,15.2,15.21,50500 BGIO,D,20210120,9.07,9.12,9.07,9.09,30000 BGR,D,20210120,8.12,8.12,7.98,8.05,77200 BGS,D,20210120,29.52,29.65,28.97,29.62,1138500 BGSF,D,20210120,13.88,14.23,13.585,13.64,70800 BGT,D,20210120,12.36,12.36,12.27,12.29,98500 BGX,D,20210120,13.92,13.92,13.81,13.91,36400 BGY,D,20210120,6.02,6.02,5.97,6.01,186100 BH,D,20210120,112.2,114.85,109.52,110.52,5500 BH.A,D,20210120,525.02,525.02,525.02,525.02,100 BHC,D,20210120,27.36,27.51,26.63,27.01,3941700 BHE,D,20210120,27.42,27.795,27.18,27.31,172300 BHK,D,20210120,16.36,16.4,16.27,16.37,129300 BHLB,D,20210120,19.27,19.34,18.93,19.06,334000 BHP,D,20210120,72.81,73.21,72.345,72.78,2724500 BHR,D,20210120,4.94,4.99,4.77,4.8,155100 BHR-B,D,20210120,16.44,16.68,16.29,16.68,7300 BHR-D,D,20210120,19.9378,19.9378,19.75,19.88,6800 BHV,D,20210120,15.95,15.95,15.95,15.95,400 BHVN,D,20210120,77.8,78.28,75.22,76.04,1044200 BIF,D,20210120,11.4,11.429,11.31,11.41,152100 BIG,D,20210120,52.3,52.36,49.55,49.62,1387300 BILL,D,20210120,130.12,130.625,127.98,128.25,1029500 BIO,D,20210120,610.35,617.47,598.88,600.81,237000 BIO.B,D,20210120,605.65,605.65,605.65,605.65,100 BIP,D,20210120,53.35,53.85,52.98,53.62,248500 BIP-A,D,20210120,25.483,25.647,25.46,25.647,5800 BIPC,D,20210120,68.82,69.43,67.57,68.83,102300 BIT,D,20210120,17.45,17.5,17.4346,17.46,96500 BJ,D,20210120,41,41.67,40.53,41.66,2508200 BK,D,20210120,43.72,44,42.26,42.49,10494400 BKD,D,20210120,4.49,4.605,4.4757,4.59,2132900 BKE,D,20210120,32.35,33,32.3,32.7,262900 BKH,D,20210120,60.84,61.41,60.07,60.98,283800 BKI,D,20210120,86.11,86.65,84.38,84.41,1404400 BKN,D,20210120,17.26,17.28,17.1,17.21,34900 BKR,D,20210120,23.06,23.14,22.535,22.89,7008600 BKT,D,20210120,6.11,6.17,6.06,6.12,432000 BKU,D,20210120,38.72,38.9,37.96,38.5,492600 BLD,D,20210120,212.81,220.4,210.43,215.43,406200 BLE,D,20210120,15.39,15.49,15.3,15.49,56100 BLK,D,20210120,738.71,742.42,729.15,741.54,747700 BLL,D,20210120,90.22,93,90.14,92.26,1501300 BLW,D,20210120,16.13,16.24,16.13,16.19,59200 BLX,D,20210120,15.83,15.92,15.4,15.8,95500 BMA,D,20210120,14.1,14.36,13.71,14.27,239800 BME,D,20210120,50.02,50.94,49.9405,50.31,26800 BMEZ,D,20210120,30.42,30.7,30.26,30.53,120400 BMI,D,20210120,101.14,103.39,97.1499,98.67,240800 BML-G,D,20210120,22.38,22.45,22.34,22.4,11100 BML-H,D,20210120,22.23,22.43,22.226,22.39,23500 BML-J,D,20210120,25.16,25.2,25.01,25.17,6800 BML-L,D,20210120,25.09,25.1,24.98,25.09,20300 BMO,D,20210120,79.05,79.39,78.62,78.73,340200 BMY,D,20210120,66.57,66.82,66,66.25,9609500 BNED,D,20210120,5.06,5.1523,4.92,4.98,467200 BNL,D,20210120,18.12,18.495,18.08,18.28,164400 BNS,D,20210120,55.82,56.02,55.56,55.84,858900 BNY,D,20210120,14.36,14.45,14.3,14.4,25100 BOA.U,D,20210120,12.2,12.46,12.2,12.4,24100 BOA.W,D,20210120,2.85,2.85,2.53,2.6,75000 BOAC,D,20210120,11.05,11.18,10.96,11.15,466200 BOE,D,20210120,11.15,11.16,11.09,11.14,131100 BOH,D,20210120,83.71,83.97,82.43,83.91,189200 BOOT,D,20210120,58.26,59.28,57.33,58.95,635500 BORR,D,20210120,0.941,0.955,0.91,0.9223,6032200 BOX,D,20210120,18,18.11,17.71,17.92,1643700 BP,D,20210120,24.77,24.9,24.48,24.81,13765900 BPMP,D,20210120,12.86,12.86,12.43,12.45,582200 BPT,D,20210120,2.87,2.94,2.71,2.93,192700 BQ,D,20210120,7,9.34,6.91,9.01,2953700 BR,D,20210120,152.53,152.63,150.55,152.49,413100 BRBR,D,20210120,24.2,24.51,23.8,24.45,210000 BRC,D,20210120,50.92,51.51,50.23,50.62,390400 BRFS,D,20210120,3.87,3.89,3.81,3.87,2541200 BRK.A,D,20210120,351975,353350,350639.4,352801,300 BRK.B,D,20210120,234,235.2,233.24,234.76,4876500 BRMK,D,20210120,10.55,10.61,10.52,10.61,479500 BRO,D,20210120,46.64,47.67,46.55,47.61,823100 BRT,D,20210120,15.26,15.4,14.89,15.12,29800 BRX,D,20210120,16.83,17.89,16.8,17.43,3501500 BSA,D,20210120,25.13,25.15,25,25.15,6000 BSAC,D,20210120,22.32,22.35,21.89,22.02,591900 BSBR,D,20210120,7.99,7.99,7.8,7.86,1041600 BSD,D,20210120,14.82,14.95,14.69,14.83,10000 BSE,D,20210120,13.58,13.74,13.58,13.7156,23200 BSIG,D,20210120,21.28,21.62,21.17,21.39,360900 BSL,D,20210120,14.8,14.8,14.68,14.74,33500 BSM,D,20210120,8.3,8.31,7.93,8.04,305200 BSMX,D,20210120,5.45,5.45,5.28,5.38,242200 BSN,D,20210120,10.22,10.3,10.16,10.16,167700 BSN.U,D,20210120,10.98,10.98,10.97,10.97,2400 BSN.W,D,20210120,1.55,1.57,1.48,1.485,182300 BST,D,20210120,53.63,53.9,53.17,53.8,72300 BSTZ,D,20210120,36.85,37.2437,36.79,37.05,130700 BSX,D,20210120,36.28,36.815,36.07,36.66,7617800 BSX-A,D,20210120,112.07,112.28,111.7,112.28,3600 BTA,D,20210120,12.81,12.9,12.74,12.79,51400 BTI,D,20210120,37.54,38.01,37.52,37.94,1342300 BTO,D,20210120,33.64,33.99,32.83,32.98,52800 BTT,D,20210120,25.36,25.46,25.36,25.4597,103700 BTU,D,20210120,4.11,4.15,3.64,3.97,3436400 BTZ,D,20210120,14.89,14.99,14.81,14.92,171600 BUD,D,20210120,68.29,68.36,67.84,68.3,994100 BUI,D,20210120,25.84,25.9,25.735,25.9,25100 BUR,D,20210120,8.98,9.1486,8.97,8.98,189300 BURL,D,20210120,253.08,256.18,252.66,253.69,417900 BV,D,20210120,15.35,15.74,15.35,15.67,134700 BVH,D,20210120,12.89,13.1519,12.7,12.76,35700 BVN,D,20210120,11.07,11.2,10.83,10.99,866100 BW,D,20210120,5.29,5.5499,5.04,5.46,430200 BWA,D,20210120,40.01,40.92,39.55,40.88,2263500 BWG,D,20210120,12.36,12.42,12.31,12.34,68000 BWXT,D,20210120,60.17,60.45,58.65,58.88,348800 BX,D,20210120,64.69,65.49,64.3597,65.22,2271700 BXC,D,20210120,38.21,39.3,38.21,39.07,102600 BXG,D,20210120,7.38,7.6499,7.22,7.38,25900 BXMT,D,20210120,26.95,27.78,26.76,27.19,793100 BXMX,D,20210120,12.64,12.74,12.5701,12.71,250000 BXP,D,20210120,92.85,94.865,92.52,93.56,947300 BXP-B,D,20210120,25.26,25.37,25.24,25.36,39500 BXS,D,20210120,30.04,30.24,29.72,30.15,334400 BXS-A,D,20210120,26.6,26.6,26.19,26.6,7500 BY,D,20210120,16.65,16.84,16.3,16.49,34000 BYD,D,20210120,48.02,49.91,47.98,49.18,1266500 BYM,D,20210120,15.21,15.24,15.15,15.21,75300 BZH,D,20210120,15.79,18.54,15.78,18.36,2349400 BZM,D,20210120,15.5,15.5,15.33,15.33,300 C,D,20210120,63.75,63.82,62.835,63.25,17448800 C-J,D,20210120,28.4,28.462,28.3,28.36,112900 C-K,D,20210120,28.5,28.53,28.365,28.39,107800 C-N,D,20210120,28.56,28.625,28.4888,28.57,111000 C-S,D,20210120,25.38,25.39,25.37,25.385,142700 CAAP,D,20210120,3.81,3.81,3.65,3.74,128600 CABO,D,20210120,2018.96,2058,2018.96,2044.2,48200 CACI,D,20210120,248.11,254.83,248.11,249.8,219200 CADE,D,20210120,20.79,21.05,20.44,21.01,1109000 CAE,D,20210120,25.22,25.35,24.8801,25.04,347800 CAF,D,20210120,22.37,22.4,22.33,22.35,31800 CAG,D,20210120,33.65,33.86,33.06,33.76,3904200 CAH,D,20210120,54.82,55.0299,54.19,54.59,1605900 CAI,D,20210120,35.13,35.4085,33.43,34.32,105700 CAI-A,D,20210120,25.84,25.85,25.83,25.83,400 CAI-B,D,20210120,25.98,25.99,25.98,25.99,9300 CAJ,D,20210120,21.51,21.67,21.43,21.66,389200 CAL,D,20210120,16.77,17.6399,16.75,17.02,482300 CALX,D,20210120,35.74,36.71,34.42,34.87,661100 CANG,D,20210120,7.91,8,7.69,7.9,248200 CAP.U,D,20210120,10.65,10.65,10.52,10.58,421800 CAPL,D,20210120,17.3,17.7,17.26,17.52,38500 CARR,D,20210120,40.41,40.41,39.69,40.04,4654900 CARS,D,20210120,12.75,13,12.52,12.81,348400 CAS,D,20210120,10.15,10.2,10.15,10.175,41000 CAS.U,D,20210120,10.86,10.92,10.86,10.86,5300 CAS.W,D,20210120,1.56,1.56,1.41,1.5001,230900 CAT,D,20210120,192.66,193.9,190.42,192.34,2501000 CATO,D,20210120,11.36,11.45,11.19,11.2,125100 CB,D,20210120,155.14,156.35,154.12,155.82,1446100 CBA.U,D,20210120,10.5,10.69,10.5,10.69,10100 CBB,D,20210120,15.27,15.28,15.25,15.25,940300 CBB-B,D,20210120,49.73,49.88,49.63,49.85,4300 CBD,D,20210120,14.73,14.75,14.395,14.52,359600 CBH,D,20210120,9.94,10.02,9.94,9.98,13600 CBRE,D,20210120,63.49,65.24,63.26,64.9,1375300 CBT,D,20210120,48.24,48.71,47.71,47.86,280900 CBU,D,20210120,68.03,69.18,67.38,68.7,325200 CBZ,D,20210120,27.28,27.77,27.28,27.72,164900 CC,D,20210120,29,29.37,28.32,28.35,981100 CCA.U,D,20210120,11.71,11.75,11.62,11.75,16000 CCA.W,D,20210120,2,2,1.866,1.98,309600 CCAC,D,20210120,10.84,10.93,10.58,10.84,751000 CCC,D,20210120,29.49,30.075,29.34,29.93,1045800 CCEP,D,20210120,47.86,48.24,47.27,48.12,977400 CCI,D,20210120,159.56,161.46,158.27,159.06,1671000 CCI.U,D,20210120,19.87,20.09,19.16,19.45,894000 CCI.W,D,20210120,6.78,7.15,6.6802,6.9,1753400 CCIV,D,20210120,18.35,18.73,17.8,18.06,27627600 CCJ,D,20210120,13.09,13.19,12.43,12.63,5747100 CCK,D,20210120,94.33,96.23,92.56,95.72,806500 CCL,D,20210120,21.01,21.21,20.59,20.78,21272400 CCM,D,20210120,3.17,3.5,3.17,3.44,81000 CCO,D,20210120,1.58,1.9,1.58,1.86,6459700 CCS,D,20210120,45.87,49.16,45.77,48.61,862000 CCU,D,20210120,16.77,17,16.77,16.9,143700 CCV.U,D,20210120,11.39,11.39,11.19,11.22,144200 CCX,D,20210120,10.69,10.69,10.64,10.66,874300 CCX.U,D,20210120,11.42,11.5092,11.37,11.4,30800 CCX.W,D,20210120,2.48,2.48,2.21,2.29,157000 CCZ,D,20210120,66.99,66.99,66.99,66.99,100 CDAY,D,20210120,102.81,106.76,102.12,106.6,707900 CDE,D,20210120,8.63,9.02,8.6062,8.93,4635300 CDR,D,20210120,11,11.62,11,11.38,62600 CDR-B,D,20210120,24.42,24.97,24.25,24.66,11800 CDR-C,D,20210120,22.3,22.96,22.3,22.96,11500 CE,D,20210120,133.59,133.59,130.89,132.37,633100 CEA,D,20210120,20.65,21.2,20.65,21.2,12000 CEE,D,20210120,25,25.16,25,25.055,16400 CEIX,D,20210120,9.74,9.76,8.97,9.53,426300 CEL,D,20210120,4.9,4.95,4.61,4.76,331200 CEL.P,D,20210120,0.39,0.39,0.3521,0.3521,24300 CELP,D,20210120,2.96,2.96,2.8005,2.82,53300 CEM,D,20210120,20.5,20.6686,19.95,20.32,108300 CEN,D,20210120,10.53,10.53,10.37,10.39,40400 CEO,D,20210120,108.58,109.83,107.12,107.88,182200 CEPU,D,20210120,2.44,2.5299,2.41,2.47,165700 CEQ.P,D,20210120,8.13,8.13,8.02,8.1,97900 CEQP,D,20210120,21.3,21.48,20.42,20.74,674300 CF,D,20210120,45.23,45.36,43.74,44.13,1766100 CFG,D,20210120,40.66,41.58,39.46,40.09,3991500 CFG-D,D,20210120,27.54,27.58,27.41,27.45,37500 CFG-E,D,20210120,26.46,26.48,26.22,26.22,30100 CFR,D,20210120,97.59,97.59,95.65,96.84,333600 CFR-B,D,20210120,25.58,25.71,25.56,25.62,82900 CFX,D,20210120,39.81,40.76,39.6,40.11,796400 CFXA,D,20210120,166.13,168.41,164.76,166.57,11500 CGA,D,20210120,6.01,6.22,5.52,5.92,118100 CHCT,D,20210120,47.34,48.71,47.34,48.61,76100 CHD,D,20210120,85.02,85.25,83.93,84.74,1457800 CHE,D,20210120,533.93,543.39,530.63,541.65,94000 CHGG,D,20210120,100.58,101.86,98.92,100.04,1462200 CHH,D,20210120,105.62,106.2,104.34,105.53,225600 CHM-A,D,20210120,25.17,25.22,25.11,25.18,4200 CHM-B,D,20210120,23.25,23.4007,23.25,23.4007,3700 CHMI,D,20210120,8.74,9.04,8.72,9.02,163200 CHN,D,20210120,32.87,33.28,32.7534,33.16,29200 CHRA,D,20210120,3.5,4.47,3.46,4.3,1371600 CHS,D,20210120,2.14,2.21,2,2.01,1517000 CHT,D,20210120,39.02,39.22,38.82,38.96,95700 CHWY,D,20210120,108.48,110.7,103.79,104.39,2044100 CI,D,20210120,221.29,229.12,219.03,228.42,2021900 CIA,D,20210120,5.85,5.95,5.77,5.91,76300 CIB,D,20210120,38.8,38.93,38.36,38.81,118500 CIEN,D,20210120,53.03,53.21,52.1273,52.84,1072500 CIF,D,20210120,2.49,2.53,2.49,2.5,57000 CIG,D,20210120,2.71,2.735,2.63,2.64,7112800 CIG.C,D,20210120,3,3.05,2.97,3.04,57100 CII,D,20210120,17.83,17.98,17.8,17.98,99400 CIM,D,20210120,10.24,10.3983,10.17,10.38,1151500 CIM-A,D,20210120,24.11,24.34,24.11,24.14,51800 CIM-B,D,20210120,23.64,23.79,23.5,23.76,24100 CIM-C,D,20210120,23.28,23.47,23.26,23.4,17100 CIM-D,D,20210120,23.08,23.455,23.02,23.42,18300 CINR,D,20210120,14,14.2633,13.6722,14.02,5800 CIO,D,20210120,9.73,9.834,9.55,9.67,220000 CIO-A,D,20210120,25.12,25.12,25.05,25.05,900 CIR,D,20210120,38.5,39.54,37.63,38.51,86400 CIT,D,20210120,40,41.05,39.95,40.64,1174800 CIT-B,D,20210120,26.6,26.65,26.46,26.5038,26900 CIXX,D,20210120,12.9,13.03,12.85,12.94,9400 CKH,D,20210120,41.97,42.655,41.8,42.33,439600 CL,D,20210120,79.5,80.447,78.9,80.2,6897300 CLA,D,20210120,13.64,13.8,13.36,13.45,713700 CLA.U,D,20210120,15.38,15.38,15,15.07,45000 CLA.W,D,20210120,3.42,3.49,3.2,3.37,188800 CLB,D,20210120,35.21,36.46,33.99,34.83,427800 CLDR,D,20210120,14.15,14.41,13.93,14.41,3353900 CLDT,D,20210120,12.06,12.225,11.95,12.05,258300 CLF,D,20210120,17.78,17.98,17.01,17.06,11235400 CLGX,D,20210120,75,76.25,74.7126,75.69,1172300 CLH,D,20210120,81.62,82.91,81.5,82.51,233900 CLI,D,20210120,13.17,13.59,13.15,13.38,599100 CLI.U,D,20210120,15.49,15.81,15.03,15.03,46500 CLI.W,D,20210120,3.35,3.6107,3.0802,3.17,180000 CLII,D,20210120,14.14,14.14,13.48,13.58,625000 CLN-G,D,20210120,24.1,24.15,24.037,24.055,15800 CLN-H,D,20210120,23.75,23.75,23.7,23.75,14800 CLN-I,D,20210120,23.91,23.94,23.8396,23.93,6000 CLN-J,D,20210120,23.79,23.79,23.6,23.75,12000 CLNC,D,20210120,8.35,8.8,8.35,8.77,608200 CLNY,D,20210120,4.89,4.915,4.82,4.88,3510100 CLPR,D,20210120,7.4,7.5,7.31,7.36,42600 CLR,D,20210120,19.95,20.08,19.47,19.93,1586800 CLS,D,20210120,8.71,8.84,8.61,8.77,203500 CLW,D,20210120,40.88,41.785,40.33,40.64,82600 CLX,D,20210120,196.03,197.95,194.9342,196.93,1777100 CM,D,20210120,89.23,89.72,88.86,89.04,203800 CMA,D,20210120,63.9,64.55,63.04,63.12,1152800 CMC,D,20210120,21.34,21.49,20.91,21.19,1311400 CMCM,D,20210120,2.01,2.06,1.98,2,402800 CMD,D,20210120,80.21,81,79.93,80.35,704200 CMG,D,20210120,1443.82,1483.64,1437.4,1480.62,296200 CMI,D,20210120,239.46,239.46,235,236.53,1172800 CMO,D,20210120,5.68,5.75,5.62,5.74,822800 CMO-E,D,20210120,24.71,24.94,24.71,24.87,19100 CMP,D,20210120,63.59,64.07,62.53,62.79,168100 CMR-B,D,20210120,24.96,25,24.861,25,5700 CMR-C,D,20210120,25.1,25.2499,25.1,25.1742,4600 CMR-D,D,20210120,25.55,25.6,25.55,25.55,3800 CMR-E,D,20210120,25.8,25.95,25.77,25.82,7500 CMRE,D,20210120,8.82,8.8687,8.44,8.64,781200 CMS,D,20210120,57.94,58.98,57.76,58.7,1993800 CMS-B,D,20210120,109.2,110.41,109.15,110.41,800 CMSA,D,20210120,26.86,26.86,26.74,26.82,22200 CMSC,D,20210120,27.62,27.7,27.57,27.635,10100 CMSD,D,20210120,27.34,27.34,27.24,27.33,52200 CMU,D,20210120,4.43,4.46,4.43,4.45,41900 CNA,D,20210120,40.96,41.34,40.83,41.28,150600 CNC,D,20210120,62.81,63.08,61.54,62.42,3410800 CND.U,D,20210120,10.7,10.75,10.61,10.67,121700 CNF,D,20210120,3.14,3.14,3,3.0289,73600 CNHI,D,20210120,13.75,13.805,13.61,13.78,1216800 CNI,D,20210120,109.98,110.39,109.03,110.13,561900 CNK,D,20210120,19.7,19.8,18.84,19.24,3743700 CNMD,D,20210120,116.98,120.14,116.535,119.56,235600 CNNE,D,20210120,42.4,43.16,41.78,41.85,930800 CNO,D,20210120,23.65,23.99,23.6,23.84,576000 CNO-A,D,20210120,25.5,25.59,25.48,25.57,10000 CNP,D,20210120,21.47,21.73,21.28,21.48,3790800 CNP-B,D,20210120,41,41,40.14,40.38,14800 CNQ,D,20210120,25.05,25.145,24.62,24.92,2213200 CNR,D,20210120,12.06,13.384,12.01,13.07,1222600 CNS,D,20210120,73.85,74.455,73.45,74.25,97700 CNX,D,20210120,12.92,13.08,12.13,12.45,4681600 CO,D,20210120,3.96,4.1,3.93,3.97,462000 COD-A,D,20210120,25,25.08,24.95,25.045,26500 COD-B,D,20210120,25.1,25.24,25,25.215,11200 COD-C,D,20210120,25.12,25.14,24.9795,25.07,18800 CODI,D,20210120,21.75,21.75,21.1562,21.36,177900 COE,D,20210120,25.25,25.99,24.75,25.99,22300 COF,D,20210120,113.07,114.18,111.02,111.38,3931400 COF-G,D,20210120,26.37,26.37,26.19,26.33,23700 COF-H,D,20210120,26.44,26.44,26.35,26.42,27400 COF-I,D,20210120,26.5,26.65,26.4711,26.62,122700 COF-J,D,20210120,25.64,25.92,25.58,25.84,176300 COF-K,D,20210120,25.49,25.722,25.43,25.62,27800 COG,D,20210120,18.52,18.64,18.165,18.32,5172300 COLD,D,20210120,34.26,35.46,34.06,35.21,2776500 COO,D,20210120,387,389.435,381.055,384.76,255100 COP,D,20210120,46.37,46.49,45.3,45.36,21178000 COR,D,20210120,124.31,127.78,123.585,126.27,254700 COR-Z,D,20210120,19.76,20.1599,19.25,19.85,31100 CORR,D,20210120,8.63,8.65,8.15,8.26,297800 COTY,D,20210120,6.92,6.97,6.73,6.89,5481400 CP,D,20210120,351.21,354.99,349.38,354.47,171100 CPA,D,20210120,80.69,82.1,79.57,81.26,369300 CPAC,D,20210120,8.05,8.05,8.03,8.03,1500 CPB,D,20210120,46.24,46.295,45.58,46.04,2519800 CPE,D,20210120,15.9,15.9891,14.83,14.85,2604100 CPF,D,20210120,20.89,21,20.415,20.71,116600 CPG,D,20210120,3.14,3.31,3.11,3.21,4756500 CPK,D,20210120,103.92,105.25,102.5,103.28,55600 CPLG,D,20210120,7.03,7.33,7,7.28,248300 CPRI,D,20210120,42.87,43.89,42.5,43.58,1846900 CPS,D,20210120,38.81,39.8,37.96,39.3,99800 CPS.U,D,20210120,11.1,11.1,11.1,11.1,100 CPS.W,D,20210120,1.7,1.74,1.47,1.49,102500 CPSR,D,20210120,10.38,10.45,10.33,10.45,108400 CPT,D,20210120,99.87,102.91,99.25,102.64,593800 CR,D,20210120,82.29,83.06,81.62,82.28,269500 CRC,D,20210120,24.59,25.19,24.5101,24.82,178600 CRD.A,D,20210120,7.99,8.2599,7.81,7.82,38500 CRD.B,D,20210120,8.13,8.18,7.85,7.85,5900 CRH,D,20210120,44.86,45.28,44.81,45.26,197900 CRH.U,D,20210120,11.35,11.35,11.15,11.26,103900 CRH.W,D,20210120,2,2.01,1.9,1.91,611400 CRHC,D,20210120,10.68,10.68,10.53,10.61,1005700 CRI,D,20210120,100.02,101.305,99.37,100.15,368700 CRK,D,20210120,5.07,5.155,4.64,4.68,3886400 CRL,D,20210120,279.63,283.6,278.38,282.94,413000 CRM,D,20210120,221.99,224.64,219.97,223.44,9857700 CRS,D,20210120,36.47,37.34,35.79,36.31,418900 CRT,D,20210120,8.39,8.4899,8.2002,8.31,28400 CRU.U,D,20210120,10.7,10.85,10.65,10.7,131900 CRY,D,20210120,24.11,25,24.07,24.93,175300 CS,D,20210120,13.84,13.855,13.69,13.77,1550200 CSL,D,20210120,154.7,156.305,153.38,156.11,268200 CSLT,D,20210120,1.68,1.79,1.61,1.65,1051700 CSPR,D,20210120,6.83,7.2,6.75,7.16,846300 CSR,D,20210120,71.97,73.345,71.97,72.9,42400 CSR-C,D,20210120,25.88,25.88,25.88,25.88,100 CSTM,D,20210120,14.48,14.58,14.05,14.06,976900 CSU,D,20210120,20.61,21.89,20.25,21.36,64000 CSV,D,20210120,33.95,34.64,33.95,34.41,101500 CTA-A,D,20210120,88,88,87.48,87.4899,300 CTA-B,D,20210120,109.4,109.4,108.23,109.228,1400 CTA.U,D,20210120,11,11.18,11,11.14,18200 CTA.W,D,20210120,1.84,1.95,1.82,1.913,74000 CTAA,D,20210120,25.53,25.54,25.46,25.53,14400 CTAC,D,20210120,10.46,10.56,10.42,10.52,146300 CTB,D,20210120,39.46,40.05,39.15,39.77,275200 CTBB,D,20210120,25.7,25.77,25.65,25.77,70600 CTDD,D,20210120,26.07,26.1545,26.0575,26.13,32100 CTK,D,20210120,2.74,2.79,2.65,2.7,269900 CTLT,D,20210120,119.88,120.18,118.16,119.67,861200 CTR,D,20210120,17.62,17.67,17.18,17.39,60100 CTRA,D,20210120,14.25,14.35,13.68,14.02,98300 CTS,D,20210120,35.43,36,35.15,35.48,91200 CTT,D,20210120,9.61,9.76,9.6,9.67,92100 CTVA,D,20210120,43.88,43.9,43.29,43.66,2660800 CUB,D,20210120,66.65,67.14,65.5,65.9,236300 CUB-C,D,20210120,24.82,24.91,24.8,24.8927,5300 CUB-D,D,20210120,24.98,24.98,24.86,24.86,1300 CUB-E,D,20210120,24.85,24.9599,24.84,24.84,5100 CUB-F,D,20210120,24.72,25,24.72,24.7401,6700 CUBB,D,20210120,25.41,25.41,25.27,25.31,10200 CUBE,D,20210120,34.07,34.9125,33.84,34.77,1384700 CUBI,D,20210120,22.76,23.19,22.76,22.98,140900 CUK,D,20210120,18.13,18.3,17.79,18.01,908700 CULP,D,20210120,16.93,16.93,15.865,16.5,32700 CURO,D,20210120,15,15.19,14.7,14.98,407900 CUZ,D,20210120,33.77,34.4,33.59,34,1116900 CVA,D,20210120,14.52,14.73,14.52,14.72,701600 CVE,D,20210120,6.24,6.345,6.17,6.2,6292100 CVE.W,D,20210120,2.86,2.87,2.81,2.81,1800 CVEO,D,20210120,17.38,17.8,17.125,17.53,15000 CVI,D,20210120,19.5,19.7,18.9,19.62,635200 CVNA,D,20210120,276.75,278.4,267.5401,269.88,1145300 CVS,D,20210120,75.42,75.4607,74.59,75.25,4764300 CVX,D,20210120,95,95.56,94.3002,95.38,8735300 CW,D,20210120,118.87,119.3299,117.38,117.88,120100 CWE.A,D,20210120,31.46,32.49,31.46,32,554900 CWEN,D,20210120,33.94,34.845,33.66,34.5,616700 CWH,D,20210120,32.1,33.8,32.09,32.69,1104200 CWK,D,20210120,14.49,15.05,14.44,14.77,403100 CWT,D,20210120,54.25,55.14,53.74,54.81,252500 CX,D,20210120,6.63,6.7299,6.58,6.67,14903600 CXE,D,20210120,5.06,5.07,5.03,5.06,82600 CXH,D,20210120,9.75,9.75,9.71,9.72,6700 CXP,D,20210120,14.8,14.9099,14.79,14.84,819200 CXW,D,20210120,7.25,7.26,6.61,6.71,4279700 CYD,D,20210120,17.75,18.09,17.68,17.88,38700 CYH,D,20210120,9.77,9.91,9.46,9.56,1937300 CZZ,D,20210120,19.18,19.44,18.705,18.94,1439700 D,D,20210120,70.7,71.735,70.4583,71.58,3552000 DAC,D,20210120,30,30.5,29,29.51,557700 DAL,D,20210120,40.69,41.77,40.5,41.62,11335700 DAN,D,20210120,21.87,22.05,21.13,21.49,1111100 DAO,D,20210120,29.16,30.28,27.6,28.33,661600 DAR,D,20210120,67.65,68.97,67.04,68.92,2054300 DASH,D,20210120,200,203.82,189.04,189.46,2066400 DAVA,D,20210120,80.34,80.45,78.93,80.22,113900 DB,D,20210120,11.23,11.2576,11.07,11.11,1900300 DBD,D,20210120,11.35,11.62,11.135,11.18,397600 DBI,D,20210120,9.18,9.37,8.98,8.99,1058500 DBL,D,20210120,19.68,19.79,19.58,19.75,33500 DCF,D,20210120,8.68,8.81,8.68,8.77,20700 DCI,D,20210120,59.32,59.82,59.01,59.33,512600 DCO,D,20210120,55.81,57.2983,55.2,56.34,30600 DCP,D,20210120,23.05,23.1511,21.69,22.42,1027800 DCP-B,D,20210120,22.5,22.88,22.4,22.88,32600 DCP-C,D,20210120,22.36,22.5,22.2716,22.42,14200 DCUE,D,20210120,95.7,96.72,95.69,96.6,128800 DD,D,20210120,84.91,85.49,83.3,84.29,14360400 DDD,D,20210120,31.5,32.69,30.4,30.72,9110900 DDF,D,20210120,9.7,9.73,9.63,9.66,37500 DDS,D,20210120,70,71.7262,68.71,69.32,482200 DDT,D,20210120,25,25.13,25,25.0601,29500 DE,D,20210120,296.87,302.19,296.01,300.94,1327700 DEA,D,20210120,22.92,23.22,22.845,23.13,464800 DECK,D,20210120,326.93,332.11,322.545,330.94,387600 DEH,D,20210120,10.27,10.37,10.22,10.31,105600 DEH.U,D,20210120,11.02,11.07,10.85,10.88,64100 DEH.W,D,20210120,1.37,1.5,1.29,1.31,66800 DEI,D,20210120,28.96,29.34,28.85,29.25,1439200 DELL,D,20210120,75.94,77.18,74.92,77.05,3526900 DEN,D,20210120,28.17,29.39,28,28.7,291400 DEO,D,20210120,160.6,160.83,159.5301,160.53,268700 DESP,D,20210120,11.67,11.71,11.315,11.44,147200 DEX,D,20210120,9.81,9.89,9.75,9.86,16600 DFIN,D,20210120,19.41,20.04,19.41,19.82,173400 DFN.U,D,20210120,11.57,11.57,11.45,11.5,11400 DFN.W,D,20210120,1.8699,1.87,1.8,1.8325,23700 DFNS,D,20210120,10.7,10.7434,10.6,10.65,83900 DFP,D,20210120,28.8,29.31,28.78,29.3,41100 DFS,D,20210120,100.77,100.96,98.6,99.89,4129300 DG,D,20210120,206.89,207.12,203.93,205.12,2741000 DGN.U,D,20210120,15.81,15.81,15.09,15.23,42700 DGN.W,D,20210120,5.34,5.34,4.5,4.6,19300 DGNR,D,20210120,14.08,14.7,14.08,14.2,37600 DGX,D,20210120,126.09,127.64,125.22,127.36,1114000 DHF,D,20210120,2.98,2.99,2.9709,2.99,357200 DHI,D,20210120,71.75,76.16,71.42,75.11,4669300 DHR,D,20210120,235.87,237.54,234.61,237.05,2051100 DHR-A,D,20210120,1612.32,1613.09,1612.32,1613.09,19000 DHR-B,D,20210120,1348.05,1374.24,1348.05,1374.24,31200 DHT,D,20210120,5.55,5.55,5.355,5.48,2132800 DHX,D,20210120,2.3,2.37,2.29,2.31,98100 DIAX,D,20210120,15.04,15.23,15.04,15.18,129100 DIN,D,20210120,72.94,74.17,72.03,73.94,359100 DIS,D,20210120,175.22,177.88,173,173.64,9809200 DK,D,20210120,20.72,21.115,20.07,21.09,1178300 DKL,D,20210120,37.48,39.34,36.985,38.86,128500 DKS,D,20210120,66.5,67.46,66.28,67.16,1044500 DL,D,20210120,9.6,9.61,9.6,9.6,5300 DLB,D,20210120,95.45,96.03,94,95.12,292300 DLN-A,D,20210120,24.33,24.47,24.1233,24.47,8200 DLN-B,D,20210120,20.49,20.94,20.3,20.92,11300 DLNG,D,20210120,2.87,2.87,2.69,2.71,120900 DLR,D,20210120,137.99,141.42,137.1401,140.72,1813900 DLR-C,D,20210120,25.69,25.78,25.69,25.7582,12800 DLR-J,D,20210120,26.36,26.5,26.36,26.5,9200 DLR-K,D,20210120,27.35,27.36,27.3108,27.33,16300 DLR-L,D,20210120,27.19,27.19,26.99,27.12,24600 DLX,D,20210120,33.36,33.61,33.01,33.39,170700 DLY,D,20210120,18.86,19.12,18.8,19.05,136300 DM,D,20210120,24.58,25.3,22.62,24.93,4368600 DM.W,D,20210120,13.5,13.5,10.59,12.4,705900 DMB,D,20210120,14.42,14.42,14.3102,14.33,23900 DMO,D,20210120,14.23,14.42,14.23,14.41,83000 DMS,D,20210120,11.24,11.58,11.23,11.4,32400 DMS.W,D,20210120,1.5,1.55,1.4202,1.422,31600 DMY.D,D,20210120,11.98,12.04,11.92,11.98,98800 DMY.S,D,20210120,21,22.75,19.85,22.435,11800 DMY.T,D,20210120,4.76,6,4.7,5.65,999900 DMY.V,D,20210120,2.75,2.75,2.58,2.7342,122800 DMYD,D,20210120,18.41,20.9507,18.41,20.44,3794900 DMYI,D,20210120,11.33,11.45,11.25,11.32,434200 DNB,D,20210120,25.21,25.55,24.78,25.08,1754900 DNK,D,20210120,3,3.15,2.85,2.9,905800 DNM.W,D,20210120,12.42,17.175,12.42,15.57,299900 DNMR,D,20210120,31.43,36.37,30.7,34.35,3447300 DNOW,D,20210120,9.11,9.11,8.25,8.28,1319000 DNP,D,20210120,10.3,10.43,10.3,10.41,537500 DOC,D,20210120,17.58,18.26,17.47,18.22,1648800 DOOR,D,20210120,101.47,107.485,101.45,106.41,172800 DOV,D,20210120,125.93,126.4,124.86,126.01,747700 DOW,D,20210120,57.87,58.63,57.23,58.57,3724400 DPG,D,20210120,12.99,13.06,12.93,12.94,104600 DPZ,D,20210120,373.5,379.225,371,379,412700 DQ,D,20210120,82.95,85.42,80.61,83.56,2573400 DRD,D,20210120,10.75,10.92,10.44,10.82,325200 DRE,D,20210120,38.58,40.02,38.36,39.9,2415100 DRH,D,20210120,8.83,9.28,8.715,9.04,2271700 DRH-A,D,20210120,26.7,26.7,26.61,26.7,1700 DRI,D,20210120,123.68,126,123.575,124.56,1075000 DRQ,D,20210120,33.32,33.32,32.27,32.59,138500 DRUA,D,20210120,26.08,26.13,25.9544,26.05,87900 DS,D,20210120,2.48,2.53,2.36,2.45,1379700 DS-B,D,20210120,18.3,19.6,18.3,19.6,4900 DS-C,D,20210120,17.14,17.42,16.92,17.3,3100 DS-D,D,20210120,17.33,17.33,17.33,17.33,100 DSE,D,20210120,5.6,5.6,5.55,5.57,17000 DSL,D,20210120,16.56,16.69,16.56,16.68,269800 DSM,D,20210120,7.76,7.78,7.73,7.78,46100 DSSI,D,20210120,7.06,7.08,6.78,6.79,297800 DSU,D,20210120,10.74,10.74,10.66,10.68,226100 DSX,D,20210120,2.46,2.46,2.34,2.38,471400 DSX-B,D,20210120,25.73,25.78,25.51,25.7,7600 DT,D,20210120,44.68,48.2,44.68,47.3,4183700 DTB,D,20210120,25.4,25.49,25.16,25.31,167800 DTE,D,20210120,120.33,122.44,120.12,122.25,1027300 DTF,D,20210120,14.34,14.4402,14.34,14.415,11200 DTJ,D,20210120,25.73,25.73,25.6735,25.72,10700 DTL.P,D,20210120,14.72,14.72,13.99,14.125,5700 DTP,D,20210120,46.78,47.2,46.77,47.18,118300 DTW,D,20210120,26.34,26.35,26.16,26.17,76000 DTY,D,20210120,26.35,26.5121,26.32,26.45,13400 DUC,D,20210120,9.84,9.93,9.81,9.88,50500 DUK,D,20210120,90.3,91.21,89.5,90.78,2331300 DUK-A,D,20210120,28.28,28.358,28.2,28.26,64600 DUKB,D,20210120,28.19,28.21,27.85,27.97,74400 DUKH,D,20210120,25.96,26.15,25.955,26.14,20600 DVA,D,20210120,118.1,120.7,117.59,120.32,571400 DVD,D,20210120,2.43,2.46,2.3801,2.39,130900 DVN,D,20210120,20.24,20.3,19.5,19.97,10245700 DWI.U,D,20210120,10.37,10.4,10.31,10.31,25500 DX,D,20210120,18.07,18.46,18.0407,18.46,298300 DX-B,D,20210120,25.12,25.13,25.12,25.12,86200 DX-C,D,20210120,24.84,24.88,24.7813,24.88,14000 DXC,D,20210120,28.43,28.97,28.25,28.82,1474800 DY,D,20210120,88.25,89.95,87.11,89.15,189300 DYFN,D,20210120,18.49,18.6,18.425,18.53,11800 E,D,20210120,21.47,21.73,21.35,21.69,190900 EAF,D,20210120,10.8,10.94,10.73,10.83,2234300 EAI,D,20210120,25.85,26.03,25.85,26,16200 EARN,D,20210120,12.03,12.15,12.01,12.13,27400 EAT,D,20210120,61.86,62.63,60.49,61.5,833000 EB,D,20210120,18.12,18.26,17.59,18.16,650800 EBF,D,20210120,18.67,18.97,18.67,18.81,177500 EBR,D,20210120,6.32,6.34,6.21,6.26,338000 EBR.B,D,20210120,6.4,6.4,6.27,6.2701,18500 EBS,D,20210120,107,110,106.169,107.87,513200 EC,D,20210120,14.15,14.17,13.955,14.07,1130200 ECC,D,20210120,11.11,11.39,11.08,11.21,66900 ECCB,D,20210120,25.23,25.2699,25.16,25.215,15400 ECCX,D,20210120,25.14,25.1667,24.86,25.05,20600 ECCY,D,20210120,25.07,25.15,25.07,25.15,4300 ECL,D,20210120,217.3,219.43,216.34,218.38,702300 ECOM,D,20210120,19.47,19.88,19.15,19.6,424200 ED,D,20210120,68.98,70.18,68.87,69.94,2784100 EDD,D,20210120,6.25,6.27,6.22,6.24,193500 EDF,D,20210120,8.16,8.16,8.03,8.11,103600 EDI,D,20210120,9.1,9.2142,8.74,8.93,86800 EDN,D,20210120,3.65,3.69,3.57,3.66,30100 EDU,D,20210120,175,176.09,169.1952,171.01,1411000 EEA,D,20210120,10.65,10.7,10.63,10.655,5700 EEX,D,20210120,4.55,4.55,4.3,4.34,123300 EFC,D,20210120,15.4,15.62,15.32,15.49,229900 EFC-A,D,20210120,23.38,23.55,23.3,23.55,9600 EFF,D,20210120,15.72,15.7411,15.5976,15.65,9100 EFL,D,20210120,9.13,9.18,9.11,9.11,74500 EFR,D,20210120,13.44,13.54,13.44,13.48,180500 EFT,D,20210120,13.92,13.93,13.87,13.88,131900 EFX,D,20210120,176.4,179.3,176.02,178.14,412300 EGF,D,20210120,13.32,13.32,13.2501,13.26,1000 EGHT,D,20210120,37.01,38.62,36.84,37.75,1587000 EGO,D,20210120,11.61,11.7443,11.51,11.69,2029400 EGP,D,20210120,133.44,138.83,133.44,138.46,176300 EGY,D,20210120,2.4,2.41,2.295,2.32,251200 EHC,D,20210120,83.28,86.71,83.144,86.63,571600 EHI,D,20210120,10.22,10.27,10.19,10.21,47800 EHT,D,20210120,9.79,9.8,9.78,9.78,33600 EIC,D,20210120,15.35,15.35,15,15.2501,4500 EIG,D,20210120,32.71,32.9,32.44,32.78,121400 EIX,D,20210120,60.21,60.52,59.75,60.22,1801600 EL,D,20210120,251.79,255.69,246,255.22,1294800 ELAN,D,20210120,31.13,31.37,30.58,31.01,3079800 ELAT,D,20210120,48.31,48.8,48,48.32,41200 ELC,D,20210120,26.44,26.51,26.19,26.51,7500 ELF,D,20210120,23.66,24.1495,23.03,23.81,1665700 ELP,D,20210120,12.25,12.28,12.07,12.19,610600 ELS,D,20210120,59.78,62.02,59.51,61.52,911500 ELVT,D,20210120,4.49,4.63,4.26,4.26,308500 ELY,D,20210120,27.76,29.49,27.73,28.93,2400800 EMD,D,20210120,13.69,13.84,13.69,13.75,208400 EME,D,20210120,98.36,99.48,97.95,98.9,201500 EMF,D,20210120,20.16,20.45,20.16,20.45,48600 EMN,D,20210120,105.43,105.81,104.18,105.65,494600 EMO,D,20210120,16.5,16.5,16.02,16.13,75600 EMP,D,20210120,26.27,26.34,26.1929,26.33,7400 EMP.U,D,20210120,10.63,10.65,10.6,10.61,72400 EMP.W,D,20210120,1.33,1.4,1.27,1.29,38200 EMPW,D,20210120,10.19,10.26,10.19,10.26,73400 EMR,D,20210120,83.6,84.72,83.22,84.39,2377900 ENB,D,20210120,35.27,35.6175,35.1371,35.56,2636300 ENBA,D,20210120,27.08,27.09,26.81,27.085,46600 ENBL,D,20210120,5.97,5.9777,5.66,5.68,1190800 ENIA,D,20210120,7.93,8,7.9,7.93,866900 ENIC,D,20210120,4.18,4.23,4.15,4.2,202200 ENJ,D,20210120,25.78,25.92,25.78,25.92,2500 ENLC,D,20210120,4.2,4.215,3.81,3.95,3369400 ENO,D,20210120,25.51,25.64,25.45,25.64,5600 ENP.U,D,20210120,26.25,26.48,25.96,26.48,32900 ENP.W,D,20210120,2.95,3.07,2.9456,2.98,27200 ENPC,D,20210120,25.45,25.8423,25.45,25.66,61800 ENR,D,20210120,47.9,48.5,47.71,48.1,464300 ENR-A,D,20210120,98.1,99.35,98.1,98.925,4400 ENS,D,20210120,89.83,91.19,88.795,90.96,222400 ENV,D,20210120,87,88.45,86.92,86.95,263100 ENVA,D,20210120,25.79,26.025,25.12,25.44,421000 ENZ,D,20210120,3.19,3.2,2.88,2.97,601900 EOD,D,20210120,5.04,5.05,5.02,5.05,109800 EOG,D,20210120,61.05,61.25,59.36,60.2,2280700 EOI,D,20210120,16.59,16.825,16.56,16.79,127400 EOS,D,20210120,21.37,21.72,21.365,21.72,108300 EOT,D,20210120,20.61,20.71,20.6,20.71,19700 EP-C,D,20210120,48.7429,49.34,48.7429,49.34,900 EPAC,D,20210120,22.22,22.34,21.915,22.24,241400 EPAM,D,20210120,353.14,365.15,353.02,363.9,311900 EPC,D,20210120,34.42,34.53,34.07,34.19,339200 EPD,D,20210120,23.57,23.58,23,23.06,7231100 EPR,D,20210120,37.67,39.32,36.61,36.74,1270500 EPR-C,D,20210120,23.81,24.1534,23.81,24.04,4700 EPR-E,D,20210120,33.91,34.53,33.91,34.53,7100 EPR-G,D,20210120,23.1,23.26,23.02,23.2,24900 EPRT,D,20210120,20.41,21.18,20.36,21.07,850700 EPW.U,D,20210120,10.35,10.3501,10.34,10.34,281200 EQC,D,20210120,28.11,28.66,27.85,28.46,613700 EQC-D,D,20210120,30.99,31.34,30.945,31.34,13300 EQD,D,20210120,10.53,10.66,10.53,10.64,123100 EQD.U,D,20210120,11.2,11.23,11.16,11.2,42600 EQD.W,D,20210120,1.85,1.89,1.76,1.8,86200 EQH,D,20210120,27.93,27.98,27.4,27.46,2889400 EQH-A,D,20210120,26.36,26.59,26.2704,26.48,38300 EQH-C,D,20210120,25.02,25.06,24.94,24.98,130300 EQNR,D,20210120,19.96,19.97,19.57,19.67,3463800 EQR,D,20210120,60.31,62.43,59.8779,61.67,2321300 EQS,D,20210120,1.64,1.77,1.56,1.76,462200 EQT,D,20210120,17.15,17.23,15.88,16.18,6356300 ERF,D,20210120,3.7,3.825,3.63,3.63,1985200 ERJ,D,20210120,7.1,7.1,6.79,6.92,3125600 ES,D,20210120,86.53,87.86,86.08,87.62,1577600 ESE,D,20210120,106.38,107.47,105.79,107.08,92700 ESGC,D,20210120,2.04,2.115,1.95,2.04,3939600 ESI,D,20210120,18.6,18.73,17.94,17.97,1741900 ESNT,D,20210120,47.2,48.49,47.14,48.36,880800 ESRT,D,20210120,9.41,9.595,9.355,9.51,1115400 ESS,D,20210120,237.18,245.56,235.6879,244.79,641900 ESTC,D,20210120,172.15,176.49,168.545,168.58,684000 ESTE,D,20210120,6.29,6.31,5.875,6.04,183400 ET,D,20210120,6.96,7.05,6.82,6.83,23286400 ETB,D,20210120,15,15.0679,14.94,15.06,48500 ETG,D,20210120,18.25,18.34,18.24,18.29,244200 ETH,D,20210120,23.84,24.38,23.39,23.8,231000 ETI.P,D,20210120,27.25,27.25,27,27,4300 ETJ,D,20210120,10.54,10.76,10.54,10.74,324500 ETM,D,20210120,3.75,3.99,3.71,3.88,2081100 ETN,D,20210120,125.55,126.49,124.365,125.98,1698600 ETO,D,20210120,25.83,26.1,25.83,25.98,62600 ETP-C,D,20210120,22.05,22.26,21.95,22.25,43500 ETP-D,D,20210120,22.45,22.8,22.4301,22.78,41200 ETP-E,D,20210120,23.82,24.24,23.8,24.17,49000 ETR,D,20210120,94.4,95.22,94.28,94.72,1128200 ETRN,D,20210120,7.73,7.73,6.8,7.04,19875700 ETV,D,20210120,15.2,15.44,15.19,15.44,313500 ETW,D,20210120,9.92,9.95,9.88,9.91,389400 ETX,D,20210120,22.89,23.17,22.76,23.17,15800 ETY,D,20210120,12.57,12.69,12.54,12.69,313300 EURN,D,20210120,8.4,8.405,8.26,8.32,1047200 EV,D,20210120,72.1,73.31,71.4,71.7,847500 EVA,D,20210120,47,47.66,46.72,47.65,87100 EVC,D,20210120,3.08,3.16,3.05,3.1,124300 EVF,D,20210120,6.62,6.64,6.6,6.61,55300 EVG,D,20210120,13.3,13.3,13.05,13.09,50200 EVH,D,20210120,17.7,18.15,17.655,17.88,419800 EVN,D,20210120,13.35,13.43,13.31,13.4,113100 EVR,D,20210120,120.88,121.46,117.965,118.52,360500 EVRG,D,20210120,53.16,54.07,53,53.89,1062800 EVRI,D,20210120,13.85,14.1,13.75,13.75,992200 EVT,D,20210120,24,24.17,23.94,24.17,128400 EVTC,D,20210120,38.8,38.97,38.31,38.68,233500 EW,D,20210120,88.32,88.64,87.37,88.1,3561900 EXD,D,20210120,10.08,10.2598,10.08,10.2,30100 EXG,D,20210120,8.97,9.085,8.96,9.08,668000 EXK,D,20210120,4.45,4.72,4.41,4.69,4875500 EXP,D,20210120,114.49,115.91,113.42,115.08,212800 EXPR,D,20210120,1.19,1.2,1.12,1.16,3213600 EXR,D,20210120,111.25,115.19,110.565,114.81,820000 EXTN,D,20210120,5.07,5.15,4.8,5.08,236700 F,D,20210120,10.23,10.87,10.19,10.86,125033100 F-B,D,20210120,26.41,26.7,26.39,26.63,28700 F-C,D,20210120,26,26.33,25.82,26.28,89100 FAF,D,20210120,53.39,54.905,53.32,54.74,449800 FAI.U,D,20210120,12.5,12.85,12.25,12.51,224000 FAI.W,D,20210120,3.55,3.9,3,3.32,97400 FAII,D,20210120,12.01,12.24,11.64,11.9,1110500 FAM,D,20210120,10.61,10.72,10.56,10.59,32200 FBC,D,20210120,45.44,46.59,45,45.35,926000 FBHS,D,20210120,88.77,91.94,88.62,91.85,863400 FBK,D,20210120,37.01,37.23,36.46,36.71,123000 FBM,D,20210120,19.25,19.25,19.22,19.22,215000 FBP,D,20210120,10.09,10.18,9.925,10.07,1013300 FC,D,20210120,24.48,25.68,23.92,24.55,60300 FCA.U,D,20210120,11,11,10.83,10.85,1082000 FCF,D,20210120,12.67,12.765,12.56,12.69,466500 FCN,D,20210120,115.69,117.16,115.63,116.69,342000 FCPT,D,20210120,27.55,28.33,27.34,27.77,981400 FCRW,D,20210120,25.335,25.3583,25.3006,25.3006,600 FCRZ,D,20210120,25.37,25.37,25.23,25.23,400 FCT,D,20210120,11.78,11.78,11.72,11.74,179500 FCX,D,20210120,31.97,32.39,30.91,30.97,17343200 FDEU,D,20210120,12.05,12.13,12.03,12.1,62100 FDP,D,20210120,24.77,25.84,24.74,25.57,248200 FDS,D,20210120,322.5,328.75,319.73,327.45,240500 FDX,D,20210120,251.19,252.35,247.62,251.96,2157300 FE,D,20210120,31,31.375,30.7,31.33,4008800 FEDU,D,20210120,1.09,1.15,1.05,1.09,257200 FEI,D,20210120,6.53,6.5424,6.42,6.49,197800 FENG,D,20210120,1.57,1.62,1.555,1.58,771000 FEO,D,20210120,15.11,15.3,15.055,15.11,10100 FET,D,20210120,14.13,14.23,13.32,14.1,76700 FF,D,20210120,14.6,14.9565,14.23,14.3,320400 FFA,D,20210120,17.43,17.64,17.42,17.6,22400 FFC,D,20210120,22.59,22.7209,22.54,22.68,138700 FFG,D,20210120,57.88,57.88,56.13,56.54,87200 FGB,D,20210120,3.37,3.4025,3.34,3.36,71200 FGN.U,D,20210120,11.55,11.71,11.5,11.59,115000 FGN.W,D,20210120,2.07,2.09,1.9,2.05,292200 FGNA,D,20210120,10.89,10.9,10.68,10.75,659400 FHI,D,20210120,30.94,31.25,30.52,30.83,488400 FHN,D,20210120,15.02,15.06,14.65,14.7,6043800 FHN-A,D,20210120,26.2091,26.2091,26.2,26.2,800 FHN-B,D,20210120,27.12,27.2554,26.74,27,10400 FHN-C,D,20210120,27.77,27.77,27.69,27.69,600 FHN-D,D,20210120,26.36,26.56,25.92,26.54,8700 FHN-E,D,20210120,28.12,28.23,28.09,28.22,5500 FI,D,20210120,3.09,3.155,2.93,2.98,415500 FICO,D,20210120,492.05,509.45,488.645,503.05,248800 FIF,D,20210120,11.33,11.33,11.23,11.29,69200 FINS,D,20210120,17.29,17.35,17.15,17.35,36500 FINV,D,20210120,3.57,3.6027,3.42,3.51,700800 FIS,D,20210120,128.62,131.5968,127.56,131.09,3646800 FIV,D,20210120,9.23,9.24,9.2,9.24,41900 FIX,D,20210120,56.64,58.05,56.64,57.56,232100 FL,D,20210120,47.12,47.93,47.1,47.72,1263000 FLC,D,20210120,23.4,23.44,23.12,23.4,33700 FLNG,D,20210120,9.38,9.38,9.0276,9.1,72800 FLO,D,20210120,22.05,22.36,21.78,22.35,983600 FLOW,D,20210120,56.22,56.63,55.28,55.92,154800 FLR,D,20210120,21.16,21.37,20.2,20.62,1437400 FLS,D,20210120,38.39,39.02,38.17,38.55,690400 FLT,D,20210120,267.82,269.34,264.82,267.63,511700 FLY,D,20210120,10.28,10.34,9.95,10.13,148700 FMA.U,D,20210120,11.68,11.7099,11.58,11.59,3500 FMA.W,D,20210120,2.2,2.3386,2.16,2.1958,93200 FMAC,D,20210120,10.84,10.99,10.8,10.85,354700 FMC,D,20210120,116.7,116.7,114.86,115.47,944900 FMN,D,20210120,14.54,14.55,14.5199,14.54,17100 FMO,D,20210120,7.24,7.24,6.97,7.15,122400 FMS,D,20210120,41.47,41.8,41.41,41.8,244600 FMX,D,20210120,75.18,75.18,73.61,74.03,1370600 FMY,D,20210120,13.56,13.57,13.46,13.4909,7700 FN,D,20210120,85.78,86.99,84.02,84.56,140500 FNB,D,20210120,10.93,11.15,10.61,10.72,3326000 FNB-E,D,20210120,28.24,28.42,28.02,28.4,8100 FND,D,20210120,98.49,99.5652,97.27,98.89,1150200 FNF,D,20210120,39.5,40.05,39.36,40.04,1946600 FNV,D,20210120,122.72,125.82,122.46,124.8,765800 FOE,D,20210120,15.78,16.22,15.61,15.63,481300 FOF,D,20210120,12.95,12.95,12.6,12.82,195800 FOR,D,20210120,21.94,22.9,21.94,22.62,89400 FOUR,D,20210120,68.54,72.95,68.24,70.14,1265500 FPA.U,D,20210120,10.99,11.14,10.93,11,1076200 FPA.W,D,20210120,2.16,2.39,2.1,2.21,219800 FPAC,D,20210120,10.37,10.39,10.22,10.38,826100 FPF,D,20210120,23.29,23.5,23.29,23.48,116500 FPH,D,20210120,6.33,6.75,6.32,6.7,98600 FPI,D,20210120,10.6,10.68,10.36,10.62,200500 FPI-B,D,20210120,26.18,26.18,25.9,25.975,10200 FPL,D,20210120,4.85,4.91,4.82,4.84,278000 FR,D,20210120,41.14,42.855,41.14,42.35,1492100 FRA,D,20210120,12.75,12.7523,12.7,12.73,201000 FRC,D,20210120,154.87,155.8,153.68,155.59,920100 FRC-G,D,20210120,25.36,25.39,25.32,25.38,4100 FRC-H,D,20210120,26.33,26.34,26.1237,26.34,5400 FRC-I,D,20210120,27.18,27.3,26.92,27.3,6100 FRC-J,D,20210120,25.74,25.96,25.74,25.955,52500 FRC-K,D,20210120,25.21,25.46,25.2099,25.45,28000 FRO,D,20210120,6.27,6.3,6.13,6.17,1762800 FRT,D,20210120,87.82,89.42,86.38,88.25,795400 FRT-C,D,20210120,25.56,25.61,25.48,25.48,35100 FRX,D,20210120,10.54,10.54,10.4,10.53,172500 FRX.U,D,20210120,11.4,11.43,11.2858,11.3,94800 FRX.W,D,20210120,2.62,2.7699,2.55,2.55,30600 FSD,D,20210120,14.88,14.95,14.8,14.88,61900 FSK,D,20210120,17.3,17.42,17.27,17.38,348600 FSKR,D,20210120,16.92,17.14,16.81,16.89,399400 FSLF,D,20210120,14.19,14.29,14.19,14.29,36800 FSLY,D,20210120,98.11,99.6699,93.56,97.55,5124800 FSM,D,20210120,7.53,7.76,7.36,7.68,4270900 FSR,D,20210120,15.13,15.2219,14.56,14.77,9165700 FSR.W,D,20210120,4.88,5.1001,4.88,4.99,245900 FSS,D,20210120,35.66,36.02,34.97,35.34,222000 FST,D,20210120,10.72,10.755,10.57,10.73,316200 FST.U,D,20210120,11.71,11.71,11.65,11.65,53000 FST.W,D,20210120,2.24,2.254,1.98,2.05,212300 FT,D,20210120,7.39,7.47,7.39,7.46,68600 FTA-A,D,20210120,23.51,23.6,23.32,23.5,42400 FTA-B,D,20210120,23.07,23.095,22.8,23,33900 FTAI,D,20210120,24.11,24.25,23.63,23.67,642100 FTCH,D,20210120,60.41,63.8,59.95,61.34,4970900 FTHY,D,20210120,19.5,19.75,19.4,19.52,222000 FTI,D,20210120,11.84,11.855,11.1919,11.3,5765000 FTK,D,20210120,1.88,1.8967,1.75,1.8,694300 FTS,D,20210120,41.07,41.3,40.91,41.26,231000 FTV,D,20210120,70.34,70.9,70,70.2,2237300 FTV-A,D,20210120,996.88,996.88,996.88,996.88,100 FUBO,D,20210120,31.57,32.49,30.06,30.15,18514400 FUL,D,20210120,53.26,53.85,53.13,53.73,335600 FUN,D,20210120,42,42.16,41.3417,41.76,364500 FUS.U,D,20210120,12.95,13.7,12.9,13.45,41100 FUS.W,D,20210120,3,3.03,2.86,2.9999,409400 FUSE,D,20210120,11.6,12.27,11.4,12.07,1665300 FVRR,D,20210120,243.36,244.79,232.809,237.09,1147900 FVT.U,D,20210120,10.96,11.05,10.9,10.94,38400 G,D,20210120,41.15,42.12,41.055,42.04,537800 GAB,D,20210120,6.29,6.34,6.27,6.31,515100 GAB-G,D,20210120,25.68,25.77,25.56,25.56,4100 GAB-H,D,20210120,25.65,25.76,25.63,25.76,1400 GAB-J,D,20210120,26,26.11,25.9,25.96,3000 GAB-K,D,20210120,25.91,26.06,25.91,26.03,26500 GAM,D,20210120,37.85,38.17,37.67,38.16,36300 GAM-B,D,20210120,26.98,27.25,26.96,27.1352,4300 GATO,D,20210120,14.54,14.56,13.21,13.23,473300 GATX,D,20210120,90.03,90.27,88.17,89.29,206600 GB,D,20210120,12.68,12.739,12.68,12.7,2700 GB.W,D,20210120,1.4,1.4,1.36,1.4,41000 GBAB,D,20210120,24.79,24.93,24.7,24.8,44700 GBL,D,20210120,17.15,17.5058,17.05,17.3,11400 GBX,D,20210120,37.48,38.0551,37.31,37.71,347900 GCI,D,20210120,4.22,4.27,3.9,3.97,1512100 GCO,D,20210120,37.93,39.17,37.23,37.35,141600 GCP,D,20210120,25.24,25.43,24.75,25,163600 GCV,D,20210120,6.43,6.48,6.4,6.48,20800 GD,D,20210120,153.24,154.4,152.41,154.03,1068700 GDDY,D,20210120,81.34,83.75,81,82.91,822200 GDL,D,20210120,8.71,8.78,8.71,8.73,7100 GDL-C,D,20210120,51.1587,51.1587,51.1587,51.1587,400 GDO,D,20210120,17.84,17.88,17.8,17.85,22000 GDOT,D,20210120,57.32,58,56.34,57.2,603500 GDV,D,20210120,22.35,22.53,22.15,22.51,196600 GDV-G,D,20210120,25.76,25.76,25.65,25.65,4200 GDV-H,D,20210120,27.37,27.4553,27.37,27.4553,1400 GE,D,20210120,11.5,11.5,11.3,11.39,59015900 GEF,D,20210120,50.61,50.61,49.6,50.01,175300 GEF.B,D,20210120,51.03,51.03,49.82,50.65,27400 GEL,D,20210120,6.72,6.7306,6.36,6.46,1014000 GEN,D,20210120,0.7,0.7002,0.6615,0.6901,3121600 GEO,D,20210120,9,9.01,8.66,8.71,4741700 GER,D,20210120,8.81,8.865,8.7,8.75,127400 GES,D,20210120,24.11,24.63,23.78,23.79,523400 GF,D,20210120,19.84,20.0999,19.53,19.94,8500 GFF,D,20210120,23.75,24,23.46,23.71,204600 GFI,D,20210120,9.21,9.48,9.12,9.36,5764900 GFL,D,20210120,31.5,31.93,31.205,31.3,383200 GFLU,D,20210120,76.06,76.06,74.58,74.8,14200 GFX.U,D,20210120,10.9,11.33,10.85,11.01,537200 GGB,D,20210120,4.75,4.775,4.66,4.66,6996400 GGG,D,20210120,75.71,76.75,75.63,76.69,714800 GGM,D,20210120,20.1,20.1,20.03,20.07,38400 GGT,D,20210120,8.3,8.32,8.25,8.25,88700 GGT-G,D,20210120,26.38,26.44,26.35,26.37,5200 GGZ,D,20210120,13.35,13.35,13.09,13.15,23000 GGZ-A,D,20210120,26.07,26.07,25.9502,25.9502,1100 GHC,D,20210120,560.4,560.4,554.625,560.4,14800 GHG,D,20210120,13,13.24,12.96,13,13900 GHL,D,20210120,13.08,13.08,12.14,12.35,245300 GHLD,D,20210120,17.48,17.5,16.65,17.33,46200 GHM,D,20210120,15,15.2009,14.51,14.67,37500 GHY,D,20210120,14.5,14.61,14.5,14.54,83800 GIB,D,20210120,79.14,79.61,78.78,79.58,105500 GIK,D,20210120,16.44,16.7,15.66,16.45,1732200 GIK.U,D,20210120,20.37,20.37,20.37,20.37,200 GIK.W,D,20210120,4.6,4.7,4.4,4.47,402400 GIL,D,20210120,27.55,27.86,27.2,27.24,306900 GIM,D,20210120,5.61,5.61,5.59,5.61,491900 GIS,D,20210120,55.62,55.68,54.52,55.34,4428300 GIX,D,20210120,10.82,10.89,10.62,10.86,849200 GIX.P,D,20210120,0.47,0.51,0.4693,0.49,97000 GIX.U,D,20210120,13.03,13.03,12.6278,12.6278,1100 GIX.W,D,20210120,1.6,1.6,1.5,1.57,328900 GJP,D,20210120,24.9,24.9,24.9,24.9,100 GJS,D,20210120,20.85,20.85,20.85,20.85,900 GKOS,D,20210120,89.46,90.27,88.52,89.96,540900 GL,D,20210120,96.74,96.98,95.96,96.52,351900 GL-C,D,20210120,25.64,25.81,25.64,25.72,20400 GLE.W,D,20210120,1.12,1.14,1.01,1.1,66300 GLEO,D,20210120,10.37,10.38,10.35,10.37,3500 GLO-A,D,20210120,19.55,19.71,19.13,19.22,35900 GLO-B,D,20210120,18,18.235,17.82,17.86,12700 GLO-C,D,20210120,18.25,18.436,17.998,17.998,19700 GLO-G,D,20210120,24.23,24.51,24.22,24.29,4700 GLOB,D,20210120,214.97,215.8,209.99,210.2,151600 GLOG,D,20210120,5.71,5.79,4.5945,4.75,4109200 GLOP,D,20210120,4.12,4.17,3.5405,3.57,991400 GLP,D,20210120,17.83,18.37,17.7106,18.33,170000 GLP-A,D,20210120,25.85,25.85,25.755,25.8,4500 GLT,D,20210120,18.86,19.48,18.8101,18.95,230200 GLW,D,20210120,38.57,38.84,38.12,38.45,3220200 GM,D,20210120,56.23,56.6,54.85,55.86,47428500 GME,D,20210120,37.37,41.1899,36.06,39.12,33471700 GMED,D,20210120,63.97,65.455,63.8106,65.36,601900 GMR-A,D,20210120,25.73,25.8498,25.73,25.7792,7900 GMRE,D,20210120,12.89,13.26,12.88,13.25,176800 GMS,D,20210120,32.64,33.62,32.36,32.79,278000 GMTA,D,20210120,25.98,26.15,25.88,25.88,13600 GNE,D,20210120,7.9,7.9,7.69,7.77,68500 GNE-A,D,20210120,8.93,8.9801,8.93,8.95,6500 GNK,D,20210120,8.99,9.04,8.6,8.88,901200 GNL,D,20210120,16.97,17.08,16.9,17.01,540200 GNL-A,D,20210120,25.64,25.83,25.64,25.82,10900 GNL-B,D,20210120,25.4,25.4,25.115,25.14,6700 GNP.U,D,20210120,11.1,11.2199,11.05,11.08,32900 GNP.W,D,20210120,2.08,2.08,1.65,1.85,110100 GNPK,D,20210120,10.25,10.3,10.16,10.21,81300 GNRC,D,20210120,269.58,269.98,261.04,268.79,685900 GNT,D,20210120,5.09,5.14,5.07,5.12,63800 GNT-A,D,20210120,26,26,25.8963,25.8963,1400 GNW,D,20210120,3.11,3.25,3.11,3.15,6049400 GOA.U,D,20210120,11.05,11.07,10.9,11.06,56300 GOA.W,D,20210120,1.7,1.74,1.68,1.68,97300 GOAC,D,20210120,10.37,10.5245,10.35,10.4,247400 GOF,D,20210120,19.64,19.91,19.6,19.88,246500 GOL,D,20210120,8.76,8.8087,8.475,8.72,1600900 GOLD,D,20210120,23.73,23.96,23.58,23.83,17136400 GOLF,D,20210120,40.18,41.35,40.15,41.1,177300 GOOS,D,20210120,34.86,35.3494,33.43,33.49,2196600 GPC,D,20210120,99.26,100.73,98.25,100.01,875700 GPI,D,20210120,149.25,153,147.72,150.55,211100 GPJA,D,20210120,27.73,27.8,27.55,27.77,10800 GPK,D,20210120,17.59,17.6,17.38,17.47,1510200 GPM,D,20210120,6.68,6.75,6.66,6.73,88500 GPMT,D,20210120,9.76,10.19,9.76,10.17,561900 GPN,D,20210120,189.47,192.5,187.62,190.74,2745000 GPRK,D,20210120,13.1,13.1,12.6118,12.77,206400 GPS,D,20210120,21.99,22.4867,21.93,22.22,4257200 GPX,D,20210120,12.99,13.4772,12.24,12.56,41400 GRA,D,20210120,62,62.3,61.51,61.81,543200 GRC,D,20210120,33.44,33.7,32.92,33.44,28800 GRP.U,D,20210120,59.22,61.02,59.22,60.75,3100 GRUB,D,20210120,71.68,73.91,71.51,73.53,2729900 GRX,D,20210120,12.27,12.36,12.22,12.35,51900 GS,D,20210120,295.82,297.45,287.48,290.47,4792600 GS-A,D,20210120,24.24,24.3317,24.15,24.28,43900 GS-C,D,20210120,25.01,25.11,24.9,25.1008,20500 GS-D,D,20210120,24.8,24.92,24.77,24.9088,107600 GS-J,D,20210120,27.39,27.5,27.29,27.42,101700 GS-K,D,20210120,29.28,29.3163,29.0806,29.26,67800 GS-N,D,20210120,25.99,25.99,25.82,25.97,81400 GSA.U,D,20210120,13.21,13.59,13.1809,13.39,62600 GSA.W,D,20210120,3.94,4.1,3.6302,3.86,259200 GSAH,D,20210120,12.43,12.66,12.21,12.37,2703100 GSBD,D,20210120,18.33,18.4599,18.1,18.32,301900 GSK,D,20210120,37.96,38.15,37.7516,38.02,7736600 GSL,D,20210120,15.68,16.19,15.5,15.7,183500 GSL-B,D,20210120,25.42,25.4669,25.3799,25.446,4000 GSLD,D,20210120,25.5,25.55,25.34,25.42,4100 GSX,D,20210120,68.59,72.49,68.31,69.95,10711500 GTES,D,20210120,14.81,15.1,14.38,14.65,256300 GTN,D,20210120,17.07,17.2407,16.674,16.75,493900 GTN.A,D,20210120,16.59,16.7,16.5853,16.7,1100 GTS,D,20210120,23.99,24.52,23.59,24.51,88700 GTT,D,20210120,3.49,3.65,3.4,3.55,692200 GTY,D,20210120,26.09,27.23,26.09,27.18,239600 GUT,D,20210120,8.02,8.04,7.99,8,75300 GUT-A,D,20210120,27.74,29.5211,27.5,27.5,2000 GUT-C,D,20210120,25.91,25.9577,25.75,25.88,4800 GVA,D,20210120,34.91,35.12,34.16,34.48,259700 GWB,D,20210120,23.88,24.01,23.3091,23.53,246500 GWRE,D,20210120,127.64,128.05,125.66,125.68,478300 GWW,D,20210120,396.06,396.06,388.33,392.96,307800 H,D,20210120,71.99,72.26,70.355,71.87,798600 HAE,D,20210120,128,128.53,121.66,124.57,912000 HAL,D,20210120,21.39,21.39,19.81,20.08,13376000 HASI,D,20210120,67,67.72,64.81,65.42,676300 HBB,D,20210120,17.89,18.2949,17.27,17.37,25100 HBI,D,20210120,15.45,15.66,15.41,15.53,3217800 HBM,D,20210120,6.9,7.02,6.87,6.97,748400 HCA,D,20210120,166.02,168.99,164.65,167.95,942000 HCC,D,20210120,23.93,24.06,23.11,23.53,528700 HCHC,D,20210120,3.54,3.58,3.45,3.55,310900 HCI,D,20210120,54.6,55.02,53.47,54.94,29900 HCXY,D,20210120,27,27.0048,26.53,26.53,8600 HCXZ,D,20210120,25.37,25.4225,25.37,25.41,2800 HD,D,20210120,273.25,277.21,271.5,274.3,3498400 HDB,D,20210120,74.79,75.29,74.49,75.2,847500 HE,D,20210120,34.24,34.89,34.16,34.59,571600 HEI,D,20210120,137.03,137.6,136.04,136.72,369500 HEI.A,D,20210120,119.21,120.89,119.03,119.84,184600 HEP,D,20210120,15.38,15.42,15.1,15.18,443400 HEQ,D,20210120,11.56,11.66,11.56,11.66,34000 HES,D,20210120,62.93,62.93,61.51,62.26,1088200 HESM,D,20210120,22.82,22.82,22.01,22.31,127100 HEXO,D,20210120,7.02,7.11,6.5947,6.99,9337500 HFC,D,20210120,29.72,29.87,28.85,29.28,2400100 HFR-A,D,20210120,25.84,26.12,25.8115,26.11,9600 HFRO,D,20210120,10.26,10.34,10.26,10.26,295300 HGH,D,20210120,27.42,27.6,27.41,27.54,23800 HGLB,D,20210120,6.81,6.93,6.77,6.79,252600 HGV,D,20210120,33.79,34.39,33.74,34.19,823900 HHC,D,20210120,87,89.76,86.42,88.29,597000 HI,D,20210120,43.2,44.07,43.2,43.73,296300 HIE,D,20210120,8.36,8.42,8.1,8.31,173700 HIG,D,20210120,52.38,53.04,52.1,52.49,1478400 HIG-G,D,20210120,28.35,28.57,28.21,28.345,26000 HIG.U,D,20210120,10.81,10.84,10.8,10.83,56300 HIG.W,D,20210120,1.77,1.77,1.65,1.65,76000 HIGA,D,20210120,10.35,10.4,10.26,10.3,143100 HII,D,20210120,170.24,170.835,168.27,168.46,280900 HIL,D,20210120,2.37,2.387,2.31,2.36,215400 HIO,D,20210120,4.93,4.96,4.93,4.95,182000 HIW,D,20210120,40.23,41.09,40.21,40.56,1119900 HIX,D,20210120,6.82,6.88,6.82,6.86,155200 HKIB,D,20210120,6.5,6.5,6.4,6.5,5300 HL,D,20210120,5.46,5.745,5.44,5.59,12021200 HLF,D,20210120,51.5,51.77,50.77,51.03,406100 HLI,D,20210120,71.91,72.4,70.35,71.21,195600 HLT,D,20210120,108.02,108.59,105.81,107.7,2771500 HLX,D,20210120,4.85,4.8899,4.665,4.71,1343100 HMC,D,20210120,27.75,27.97,27.635,27.95,946700 HMI,D,20210120,15.15,15.48,14.88,15,626500 HML-A,D,20210120,25.19,25.21,25.16,25.2,32100 HMLP,D,20210120,16.41,16.42,16.06,16.25,137700 HMN,D,20210120,43.44,43.99,43.32,43.76,155300 HMY,D,20210120,4.35,4.5182,4.35,4.49,4451300 HNGR,D,20210120,23.12,23.2,22.42,22.7,161800 HNI,D,20210120,34.06,34.7,33.76,34.33,209000 HNP,D,20210120,15.66,15.74,15.6,15.66,28700 HOG,D,20210120,42.68,43.47,42.2,42.57,1655900 HOME,D,20210120,22.4,22.85,22.26,22.46,1357500 HON,D,20210120,207.92,208.67,206.67,208.08,2452400 HOV,D,20210120,35.44,38.6,35.44,38.4,138700 HP,D,20210120,26.38,26.49,25.77,26,1286900 HPE,D,20210120,12.3,12.42,12.26,12.34,4825500 HPF,D,20210120,18.52,18.7,18.52,18.61,93300 HPI,D,20210120,18.74,18.9,18.71,18.85,98900 HPP,D,20210120,25.13,25.49,25.0377,25.08,2022500 HPQ,D,20210120,25.22,25.32,25.0526,25.2,6270500 HPR,D,20210120,10.54,10.57,9.75,10.33,201200 HPS,D,20210120,16.78,16.94,16.78,16.94,85800 HPX,D,20210120,10.48,10.48,10.38,10.38,74000 HPX.U,D,20210120,11.15,11.16,11,11,21900 HPX.W,D,20210120,1.56,1.6,1.4,1.45,43400 HQH,D,20210120,24.5,24.85,24.33,24.62,170100 HQL,D,20210120,20.91,21.1,20.75,20.98,67400 HR,D,20210120,29.72,31.165,29.72,31.15,1116400 HRB,D,20210120,16.48,16.95,16.44,16.88,2763500 HRC,D,20210120,103.66,104.19,101.45,102.28,549900 HRI,D,20210120,69.5,70.99,69.04,70.61,135400 HRL,D,20210120,44.73,45.01,44.47,44.73,2577300 HRTG,D,20210120,10.16,10.213,9.9,10.11,140800 HSBC,D,20210120,27.75,27.84,27.615,27.81,1193000 HSC,D,20210120,18.72,18.98,18.28,18.34,227500 HSY,D,20210120,148.8,149.75,147.6,149.63,872700 HT,D,20210120,8.03,8.21,7.93,7.98,353500 HT-C,D,20210120,19.52,19.61,19.419,19.45,1700 HT-D,D,20210120,18.66,18.87,18.61,18.85,12200 HT-E,D,20210120,18.725,19,18.725,18.8103,3800 HTA,D,20210120,28.1,29.09,27.94,28.8,1196500 HTD,D,20210120,21.06,21.16,20.99,21.1,105300 HTFA,D,20210120,25.44,25.49,25.44,25.49,1000 HTGC,D,20210120,15.28,15.33,15.1,15.28,508900 HTH,D,20210120,32.86,33.69,32.53,33.22,15215100 HTP.U,D,20210120,11.1205,11.2,11.05,11.085,109300 HTY,D,20210120,5.8,5.8,5.77,5.8,40300 HUBB,D,20210120,165.48,167.25,165.03,166.55,207300 HUBS,D,20210120,397.04,399.455,389.94,395.66,254100 HUM,D,20210120,408,412.14,402.08,411.34,966700 HUN,D,20210120,28.3,28.46,28.04,28.16,945400 HUYA,D,20210120,23.5,23.65,22.66,23.22,3937800 HVT,D,20210120,31.59,32.53,31.59,32.13,127100 HVT.A,D,20210120,33.0215,33.0215,33.0215,33.0215,100 HWM,D,20210120,27.94,27.99,27.34,27.4,4955300 HXL,D,20210120,49.93,50.79,49.83,50.66,1119300 HY,D,20210120,78.51,80.63,78.51,80.54,90900 HYB,D,20210120,8.99,9.09,8.91,8.96,892000 HYI,D,20210120,15.45,15.5,15.42,15.42,39400 HYLN,D,20210120,16.82,17.1,16.2,16.63,4217100 HYT,D,20210120,11.28,11.31,11.26,11.27,388000 HZA.U,D,20210120,11.17,11.4,11.17,11.21,18500 HZA.W,D,20210120,1.95,2.01,1.91,1.96,126900 HZAC,D,20210120,10.5,10.77,10.5,10.63,170300 HZN,D,20210120,8.89,9.055,8.89,9,58000 HZO,D,20210120,42.21,43.01,41.72,42.88,270900 HZO.U,D,20210120,11.27,11.4507,11.21,11.22,23400 HZO.W,D,20210120,2.09,2.14,2.05,2.05,92800 HZON,D,20210120,10.61,10.68,10.56,10.58,228400 IAA,D,20210120,59.47,60.43,59.09,60.13,1290500 IAC.U,D,20210120,12.75,13.15,12.75,13.15,17000 IAC.W,D,20210120,3.63,3.8,3.625,3.71,22000 IACA,D,20210120,11.95,12.48,11.86,12.44,227300 IAE,D,20210120,9.42,9.47,9.37,9.42,39400 IAG,D,20210120,3.41,3.495,3.36,3.49,5542600 IBA,D,20210120,41.85,45.3,41.8,44.66,8500 IBM,D,20210120,129.7,131.06,128.56,130.08,5598700 IBN,D,20210120,15.19,15.33,15.16,15.32,5532000 IBP,D,20210120,115.88,120.85,115.32,120.47,229600 ICD,D,20210120,4.19,4.19,3.85,4.05,141600 ICE,D,20210120,115.46,115.46,113.52,114.69,2260300 ICL,D,20210120,5.49,5.49,5.4,5.47,120200 IDA,D,20210120,88.88,89.67,88.53,89.51,249500 IDE,D,20210120,10.94,11,10.86,10.9,49000 IDT,D,20210120,14.1,14.16,13.59,13.74,144500 IEX,D,20210120,194.72,199.48,194.53,198.28,847100 IFF,D,20210120,121.05,121.86,118.77,120.08,4251100 IFFT,D,20210120,44.07,44.184,43.655,43.97,55800 IFN,D,20210120,20.7,20.99,20.7,20.9,83100 IFS,D,20210120,32.55,33.24,29.49,33.22,116900 IGA,D,20210120,8.85,8.9,8.83,8.9,71300 IGD,D,20210120,5.44,5.47,5.41,5.44,252500 IGI,D,20210120,21.82,22.13,21.807,21.95,18200 IGR,D,20210120,6.92,6.97,6.8889,6.96,364500 IGT,D,20210120,18.32,18.755,18.16,18.35,1363400 IH,D,20210120,18.37,19.79,18.37,19.45,157400 IHC,D,20210120,42.07,42.4,40.59,40.59,13400 IHD,D,20210120,8.11,8.14,8.09,8.11,54000 IHG,D,20210120,66.09,66.4194,65.7,66.02,45600 IHIT,D,20210120,8.76,8.85,8.7,8.85,66700 IHTA,D,20210120,9.02,9.049,8.8412,8.94,16300 IIA.U,D,20210120,10.92,11.04,10.87,11,73700 IIA.W,D,20210120,1.8,1.8799,1.7,1.75,138700 IIAC,D,20210120,10.4,10.46,10.25,10.46,272700 IID,D,20210120,5.29,5.34,5.28,5.33,200300 IIF,D,20210120,22.51,22.68,22.51,22.66,17700 IIM,D,20210120,15.53,15.6,15.53,15.55,131000 IIP-A,D,20210120,32,32.3,32,32.3,1500 IIPR,D,20210120,190,199.5,189.8,195.62,494600 IMAX,D,20210120,18.65,18.94,18.44,18.62,573200 IMP.U,D,20210120,11.85,11.91,11.69,11.82,47200 IMP.W,D,20210120,1.91,2.015,1.9,1.91,109900 IMPX,D,20210120,10.81,10.94,10.75,10.9,394300 INFO,D,20210120,87.72,90.43,87.59,89.7,3419500 INFY,D,20210120,18.37,18.47,18.29,18.4,5408500 ING,D,20210120,9.47,9.49,9.4,9.49,3306100 INGR,D,20210120,78.26,79.52,77.83,79.11,567100 INN,D,20210120,8.82,8.92,8.695,8.91,914400 INN-D,D,20210120,23.79,23.79,23.7899,23.7899,200 INN-E,D,20210120,22.53,23,22.53,23,3300 INS-A,D,20210120,25.41,25.41,25.41,25.41,100 INSI,D,20210120,21.46,21.46,21.18,21.23,8600 INSP,D,20210120,225.29,229.49,220.43,221.33,203100 INSW,D,20210120,17.87,17.87,17.07,17.27,133800 INT,D,20210120,34.78,34.91,33.54,33.63,451100 INVH,D,20210120,29.25,30.275,29.09,30.03,3655900 IO,D,20210120,3.36,3.44,3.13,3.15,289400 IP,D,20210120,50.83,51.1,50.32,50.99,3334900 IPG,D,20210120,25.07,25.07,24.365,24.68,2981000 IPI,D,20210120,26,27.71,25.79,26.06,326000 IPO.D,D,20210120,17.97,18.09,17.01,17.25,342700 IPO.E,D,20210120,26,26.85,24.27,24.27,229300 IPO.F,D,20210120,16.5,16.63,15.99,16,366700 IPO.V,D,20210120,4.86,4.86,4.36,4.39,446300 IPO.Y,D,20210120,9,9.43,8.65,8.78,662900 IPO.Z,D,20210120,4.7,4.75,4.37,4.37,607500 IPOD,D,20210120,16.7,16.86,15.93,16.27,1590800 IPOE,D,20210120,23.86,24.62,22.11,22.37,10236000 IPOF,D,20210120,15.24,15.49,14.88,14.99,5710900 IPV,D,20210120,17.35,17.3895,16.11,16.58,1060000 IPV.U,D,20210120,20.13,20.13,19.82,19.82,200 IPV.W,D,20210120,4.76,4.98,4.7,4.92,106600 IQI,D,20210120,12.88,12.94,12.859,12.88,168500 IQV,D,20210120,189.03,191.27,188.03,190.54,684100 IR,D,20210120,46.45,46.71,45.824,45.99,1367000 IRL,D,20210120,10.95,10.95,10.91,10.91,4400 IRM,D,20210120,29.48,30.56,29.32,30.3,3328600 IRR,D,20210120,2.93,2.93,2.84,2.84,128300 IRS,D,20210120,5.05,5.1739,4.8219,4.95,48300 IRT,D,20210120,13.45,13.81,13.45,13.8,332500 ISD,D,20210120,15.15,15.2127,15.0919,15.19,102800 IT,D,20210120,160.4,162.03,158.48,161.58,431700 ITCB,D,20210120,5.3,5.5,5.3,5.47,15600 ITGR,D,20210120,79.22,80.3,78.9,79.11,177900 ITT,D,20210120,81.33,81.95,80.88,81.38,279500 ITUB,D,20210120,5.78,5.8,5.69,5.73,21051300 ITW,D,20210120,205.52,205.52,202.98,204.99,725900 IVA.U,D,20210120,11.3,11.6,11.3,11.44,248500 IVC,D,20210120,10.31,10.74,10.23,10.4,141500 IVH,D,20210120,13.1,13.1453,13.09,13.12,31800 IVR,D,20210120,3.3,3.44,3.27,3.44,6958800 IVR-A,D,20210120,24.69,24.8599,24.69,24.73,14500 IVR-B,D,20210120,23.62,23.8091,23.5,23.68,9500 IVR-C,D,20210120,24,24.05,24,24.05,6000 IVZ,D,20210120,20.25,22.1,20.12,21.57,13587200 IX,D,20210120,86.7,87.14,86.41,86.99,18400 J,D,20210120,111.96,112.35,110.98,111.99,366800 JAX,D,20210120,7.68,7.75,7.54,7.58,38700 JBGS,D,20210120,31.66,32.3,31.44,31.86,371400 JBK,D,20210120,29.735,29.735,29.735,29.735,100 JBL,D,20210120,45.5,45.88,45.205,45.51,730500 JBT,D,20210120,126.15,127.11,124.91,125.25,133700 JCE,D,20210120,14.24,14.3,14.204,14.3,17100 JCI,D,20210120,51.82,52.41,51.45,52.39,5056800 JCO,D,20210120,8.2,8.25,8.2,8.22,89600 JDD,D,20210120,8.76,8.94,8.76,8.87,75800 JE,D,20210120,5.17,5.33,5.12,5.31,715700 JEF,D,20210120,25.85,25.93,25.535,25.87,1038000 JELD,D,20210120,28.73,30.08,28.64,29.29,471600 JEMD,D,20210120,7.74,7.75,7.695,7.72,20300 JEQ,D,20210120,9.61,9.75,9.43,9.75,4100 JFR,D,20210120,9.2,9.26,9.2,9.25,187600 JGH,D,20210120,15.36,15.3924,15.14,15.25,38300 JHAA,D,20210120,9.785,9.9,9.785,9.9,9500 JHB,D,20210120,9.24,9.27,9.2,9.24,301800 JHG,D,20210120,34.3,34.76,33.81,34.53,781700 JHI,D,20210120,17.56,17.65,17.5464,17.5464,5100 JHS,D,20210120,15.48,15.48,15.33,15.33,20500 JHX,D,20210120,29.48,29.8,29.4,29.8,25600 JIH,D,20210120,12.04,12.15,11.89,12.1,1059000 JIH.U,D,20210120,13.35,13.4,13.2,13.23,111400 JIH.W,D,20210120,2.6,2.7,2.52,2.64,347000 JILL,D,20210120,3.85,3.91,3.76,3.83,41700 JKS,D,20210120,64,67.4,63.42,67.03,4160900 JLL,D,20210120,149.42,156.355,148.75,154.11,342600 JLS,D,20210120,19.85,19.93,19.67,19.78,19400 JMIA,D,20210120,45.87,47.65,42.62,43.69,7728500 JMM,D,20210120,7.06,7.0836,7.06,7.0836,1100 JMP,D,20210120,4.06,4.15,4.01,4.0394,12500 JNJ,D,20210120,163.2,164.14,161.8,162.38,6839800 JNPR,D,20210120,24.63,25.17,24.51,25.09,4930400 JOE,D,20210120,44.61,47.94,44.61,47.7,666300 JOF,D,20210120,9.09,9.12,8.95,9.03,59200 JP,D,20210120,1.87,1.95,1.87,1.92,24500 JPC,D,20210120,9.18,9.2366,9.17,9.2,319700 JPI,D,20210120,23.96,24.03,23.871,23.98,41500 JPM,D,20210120,137.82,138.17,135.435,135.97,16028800 JPM-C,D,20210120,28.16,28.1787,28.05,28.1,122500 JPM-D,D,20210120,27.69,27.849,27.63,27.835,50400 JPM-G,D,20210120,25.74,25.7499,25.66,25.69,68100 JPM-H,D,20210120,25.65,25.72,25.63,25.69,74300 JPM-J,D,20210120,26.5,26.7,26.4401,26.68,58400 JPS,D,20210120,9.26,9.38,9.26,9.34,685400 JPT,D,20210120,24.36,24.55,24.36,24.5055,6300 JQC,D,20210120,6.4,6.42,6.38,6.41,522200 JRI,D,20210120,13.55,13.65,13.55,13.6,161100 JRO,D,20210120,9.18,9.18,9.14,9.15,128900 JRS,D,20210120,8.39,8.58,8.33,8.52,118400 JSD,D,20210120,13.66,13.67,13.55,13.61,16700 JT,D,20210120,2.97,3.0558,2.88,2.97,137200 JTA,D,20210120,9.86,10,9.82,9.9,48400 JTD,D,20210120,14.36,14.48,14.32,14.36,51100 JW.A,D,20210120,47.71,48.1,47.195,47.68,179400 JW.B,D,20210120,46.69,46.69,46.69,46.69,200 JWN,D,20210120,36.7,37.565,35.855,35.88,3058800 JWS,D,20210120,15.92,16.52,15.2,15.44,1195200 JWS.U,D,20210120,17.78,17.8153,16.45,16.45,6300 JWS.W,D,20210120,3.96,4.06,3.63,3.76,87700 K,D,20210120,58.45,58.45,57.04,57.64,5202300 KAI,D,20210120,151.21,152.16,147.915,149.57,48700 KAMN,D,20210120,57.03,57.37,56.22,56.66,151200 KAR,D,20210120,18.06,18.34,17.925,18.32,2374200 KB,D,20210120,40.99,41.44,40.89,41.25,156700 KBH,D,20210120,37.92,41.24,37.76,40.51,2943600 KBR,D,20210120,31.72,32,31.19,31.43,905600 KEN,D,20210120,30.63,30.6402,30.1101,30.1101,1500 KEP,D,20210120,11.3,11.31,11.22,11.27,173400 KEX,D,20210120,55.79,56.0099,54.78,55.1,400200 KEY,D,20210120,18.44,18.48,18.11,18.29,5875400 KEY-I,D,20210120,28.83,28.83,28.54,28.8194,38500 KEY-J,D,20210120,26.75,26.89,26.731,26.85,20600 KEY-K,D,20210120,27.36,27.45,27.31,27.45,14000 KEYS,D,20210120,148.71,150.62,147.2,147.53,1191500 KF,D,20210120,43.84,43.84,43.51,43.7817,5900 KFS,D,20210120,4.89,4.98,4.739,4.8,22300 KFY,D,20210120,46.98,48.9,46.98,48.85,508500 KGC,D,20210120,7.08,7.26,7.07,7.19,19513300 KIM,D,20210120,16.53,17.075,16.48,16.84,5612200 KIM-L,D,20210120,25.75,25.78,25.7,25.71,31200 KIM-M,D,20210120,25.96,26.08,25.93,26.01,9300 KIO,D,20210120,14.61,14.7,14.59,14.69,87200 KKR,D,20210120,41.27,41.6,41.18,41.46,1719600 KKR-A,D,20210120,25.92,26.06,25.92,25.99,31100 KKR-B,D,20210120,25.92,25.96,25.91,25.96,10500 KKR-C,D,20210120,61,61.46,60.26,61.15,303000 KL,D,20210120,40.7,41.24,40.45,40.88,1942500 KMB,D,20210120,131.04,131.7644,130.11,131.39,2013500 KMF,D,20210120,6.51,6.56,6.41,6.44,176700 KMI,D,20210120,15.57,15.66,15.41,15.59,14227800 KMPR,D,20210120,78.23,78.23,77.07,77.3,359800 KMT,D,20210120,39.83,40.0532,39.3,39.55,413900 KMX,D,20210120,117.06,124.91,116.77,122.79,4015300 KN,D,20210120,19.32,19.89,19.32,19.75,953400 KNL,D,20210120,15.87,16.27,15.87,15.97,184100 KNOP,D,20210120,17.52,17.59,17.23,17.43,172600 KNX,D,20210120,43.7,44.19,43.3449,43.81,1436500 KO,D,20210120,48.54,48.82,48.31,48.68,23115700 KODK,D,20210120,9,9.2071,8.47,9.03,7941400 KOF,D,20210120,47.49,47.49,45.97,46.81,192100 KOP,D,20210120,36.06,36.44,35.31,36.02,114400 KOS,D,20210120,2.84,2.8401,2.72,2.78,5438600 KR,D,20210120,32.94,33.17,32.53,33.07,10878500 KRA,D,20210120,30.81,31.95,30.18,31.71,261900 KRC,D,20210120,60.84,61.38,60.35,60.36,1641400 KREF,D,20210120,18.01,18.22,17.84,17.86,155000 KRG,D,20210120,16.98,17.27,16.56,16.94,526100 KRO,D,20210120,15.4,15.65,15.28,15.36,95600 KRP,D,20210120,9.34,9.34,9.02,9.1,145900 KSM,D,20210120,11.38,11.5,11.3,11.49,64400 KSS,D,20210120,43.93,45.35,43.5,43.68,4161600 KSU,D,20210120,212.36,216.54,212.36,215.69,538600 KSU.P,D,20210120,37.075,38.98,34.5017,35.1401,500 KT,D,20210120,10.83,10.83,10.75,10.78,407800 KTB,D,20210120,41.99,42.44,41.27,42.06,418900 KTF,D,20210120,11.51,11.6,11.45,11.6,49700 KTH,D,20210120,34.09,34.09,34.09,34.09,100 KTN,D,20210120,32.44,32.554,32.44,32.554,400 KUKE,D,20210120,9.71,9.71,9.32,9.5,203300 KW,D,20210120,17.8,18.17,17.8,17.92,329300 KWA.U,D,20210120,10.625,10.625,10.6,10.6,45000 KWR,D,20210120,276.92,277.52,272.36,275.8,55600 KYN,D,20210120,7.08,7.13,6.9,6.91,583500 L,D,20210120,47.54,47.78,46.98,47.35,535600 LAC,D,20210120,23.18,23.59,21.55,22.23,27748800 LAD,D,20210120,310,327.35,309.34,327.17,305700 LADR,D,20210120,10.28,10.47,10.25,10.45,884100 LAIX,D,20210120,1.51,1.58,1.5,1.53,241600 LAZ,D,20210120,45.35,45.4889,44.38,44.39,707700 LB,D,20210120,45.38,46.39,45.28,45.56,1569000 LBRT,D,20210120,12.97,13.15,12.38,12.98,624400 LC,D,20210120,12.15,12.29,11.675,12.06,1921900 LCI,D,20210120,6.75,6.8,6.5699,6.65,304000 LCII,D,20210120,145.11,146.73,143.04,143.69,113300 LDL,D,20210120,32.83,32.83,31.83,32.42,61900 LDOS,D,20210120,109.36,110.525,108.5053,109.64,491700 LDP,D,20210120,25.5,25.7298,25.5,25.63,37800 LEA,D,20210120,165.15,167.64,164.6991,167.51,388400 LEA.U,D,20210120,16.41,16.41,15.19,15.75,41200 LEA.W,D,20210120,4.62,5.6,4.62,5.5399,5100 LEAF,D,20210120,5.1,5.46,5.1,5.39,482100 LEAP,D,20210120,14.89,14.9,14.5,14.85,128800 LEE,D,20210120,1.44,1.45,1.37,1.39,133000 LEG,D,20210120,43.75,44.61,43.4,44.22,743900 LEJU,D,20210120,2.47,2.74,2.47,2.56,266100 LEN,D,20210120,78.79,83.94,78.32,82.53,3759100 LEN.B,D,20210120,63.19,67.78,63.19,66.88,135500 LEO,D,20210120,8.34,8.3898,8.32,8.34,154500 LEVI,D,20210120,21.01,21.41,21.01,21.13,705200 LFC,D,20210120,11.65,11.69,11.625,11.68,431500 LFT,D,20210120,3.21,3.29,3.21,3.26,287200 LGF.A,D,20210120,13.51,13.69,12.95,13,864400 LGF.B,D,20210120,12.28,12.4,11.76,11.79,629300 LGI,D,20210120,18.5,18.9877,18.32,18.43,42100 LGV.U,D,20210120,22.74,23,22,22.9999,10100 LGV.W,D,20210120,6.5,6.76,6.26,6.58,179100 LGVW,D,20210120,20.55,20.87,19.71,20.83,1421500 LH,D,20210120,226,230,224.8,229.91,811900 LHC.U,D,20210120,10.37,10.38,10.34,10.35,101700 LHX,D,20210120,190.79,191.19,188.13,188.38,1041500 LII,D,20210120,282.95,289.95,280.7727,289.6,255500 LIN,D,20210120,257.43,260.7,257.29,257.4,1773300 LINX,D,20210120,7.07,7.15,6.98,7.03,25700 LITB,D,20210120,2.55,2.57,2.39,2.47,450400 LL,D,20210120,31.26,33.3,30.99,33.22,775300 LLY,D,20210120,198.77,201.7731,198.68,201.26,5335800 LMND,D,20210120,146.83,153.88,143.87,145.21,4136400 LMT,D,20210120,342.54,343.78,339.215,341.67,1780000 LNC,D,20210120,52.69,53.29,52.34,52.47,1000300 LND,D,20210120,5.15,5.33,5.11,5.26,87100 LNF.U,D,20210120,11.04,11.06,10.94,10.99,95200 LNF.W,D,20210120,1.69,1.7,1.5,1.63,99400 LNFA,D,20210120,10.26,10.31,10.21,10.21,102400 LNN,D,20210120,140.25,143.91,139.57,143.46,142100 LOK.U,D,20210120,10.9,11.14,10.9,11.03,250100 LOMA,D,20210120,5.39,5.51,5.325,5.49,152000 LOW,D,20210120,171.24,174.05,169.65,172.39,3899900 LPG,D,20210120,13.57,13.58,13.14,13.29,446000 LPI,D,20210120,28.53,28.66,25.95,26.23,393800 LPL,D,20210120,9.72,9.84,9.7027,9.82,398400 LPX,D,20210120,38.4,39.08,38.15,38.84,1154700 LRN,D,20210120,25.25,25.5,24.29,24.41,990300 LSI,D,20210120,120,122.8302,119,121.71,329700 LSPD,D,20210120,72.8,73.69,71.83,72.17,192400 LTC,D,20210120,40.29,40.8654,40.0539,40.45,235200 LTHM,D,20210120,23.91,23.9899,21.57,22.3,5164700 LU,D,20210120,14.47,14.73,13.96,14.05,5057900 LUB,D,20210120,3,3.075,2.92,2.92,20800 LUMN,D,20210120,11.23,11.24,10.865,11.06,8519000 LUV,D,20210120,47.1,48.445,46.8975,48.21,6972400 LVS,D,20210120,54.62,55.36,54.09,54.43,5891400 LW,D,20210120,76.95,77.97,76.45,77.37,656300 LXFR,D,20210120,17.13,17.545,16.75,17.01,79800 LXP,D,20210120,10.23,10.45,10.19,10.41,1027600 LXP-C,D,20210120,57.36,57.36,57.36,57.36,200 LXU,D,20210120,3.61,3.78,3.53,3.55,220500 LYB,D,20210120,94.37,94.68,93.06,94.38,1060700 LYG,D,20210120,1.9,1.927,1.89,1.92,4095300 LYV,D,20210120,76.53,77.0481,73.67,73.73,3201300 LZB,D,20210120,42.98,43.31,42.65,42.74,339900 M,D,20210120,12.68,12.89,12.32,12.34,11475500 MA,D,20210120,329.99,337.93,329.13,334.91,5081000 MAA,D,20210120,130,133.61,128.94,133.16,494200 MAA-I,D,20210120,66.08,67.07,66.08,66.9388,900 MAC,D,20210120,14.55,14.855,13.99,14.07,3873300 MAIN,D,20210120,32.94,33.0154,32.29,32.62,336900 MAN,D,20210120,93.32,94.98,92.92,94.67,344200 MANU,D,20210120,16.15,16.3249,16.1,16.11,77500 MAS,D,20210120,56.65,58.555,56.4,58.43,2264600 MATX,D,20210120,65.8,67.86,65.8,67.85,250900 MAV,D,20210120,11.76,11.765,11.71,11.74,73500 MAX,D,20210120,39.49,40.46,39,40.25,338800 MAXR,D,20210120,55.3,58.75,53.595,54.82,2805500 MBI,D,20210120,6.99,7.155,6.83,6.92,369200 MBT,D,20210120,9.25,9.27,9.155,9.25,3934800 MC,D,20210120,55.04,56,53.705,55.05,458400 MCA,D,20210120,14.79,14.89,14.7635,14.85,78600 MCB,D,20210120,39.16,39.645,38.095,38.71,29100 MCD,D,20210120,210.15,214.41,209.63,213.63,4077700 MCI,D,20210120,13.94,13.94,13.6421,13.94,19100 MCK,D,20210120,182.5,184.27,180.75,184.16,644200 MCN,D,20210120,7.27,7.29,7.18,7.21,86000 MCO,D,20210120,272.69,277.86,272.355,275.53,885100 MCR,D,20210120,8.66,8.71,8.62,8.63,76500 MCS,D,20210120,16.21,16.31,15.52,16.07,649500 MCY,D,20210120,53.84,54.39,53.22,54.25,243300 MD,D,20210120,23.99,24.56,23.8,24.25,649700 MDC,D,20210120,49.05,53.45,48.84,53.11,1606800 MDLA,D,20210120,39,39.78,38.705,39.55,904300 MDLQ,D,20210120,8.33,8.33,7.81,8.14,32700 MDLX,D,20210120,7.91,8.07,7.69,8.02,68600 MDLY,D,20210120,9.74,9.85,9.29,9.3,924700 MDP,D,20210120,19.12,19.45,18.97,19.06,289100 MDT,D,20210120,118.56,119.5,117.96,119.29,4062500 MDU,D,20210120,27.62,28.22,27.605,28.12,777100 MEC,D,20210120,13.41,14.16,13.21,14,28000 MED,D,20210120,225,228.9999,222.6,223.18,157400 MEG,D,20210120,40.75,41.81,40.5,41.6,163300 MEI,D,20210120,40.69,41.15,40.065,41.11,153300 MEN,D,20210120,12.06,12.06,11.96,11.99,65100 MER-K,D,20210120,27.19,27.28,27.11,27.23,35200 MET,D,20210120,52.08,52.18,51.43,51.65,4805100 MET-A,D,20210120,25.21,25.41,25.21,25.35,44700 MET-E,D,20210120,27.69,27.75,27.59,27.72,35300 MET-F,D,20210120,25.82,25.965,25.8,25.93,144100 MFA,D,20210120,3.73,3.79,3.7,3.78,3286600 MFA-B,D,20210120,24.17,24.26,23.95,23.98,15300 MFA-C,D,20210120,21.867,21.867,21.36,21.7,12000 MFC,D,20210120,19.35,19.41,19.19,19.39,1442400 MFD,D,20210120,8.73,8.8199,8.705,8.71,16900 MFG,D,20210120,2.72,2.74,2.7126,2.74,218400 MFGP,D,20210120,5.6,5.69,5.6,5.63,440400 MFL,D,20210120,14.41,14.41,14.26,14.35,115300 MFM,D,20210120,6.58,6.58,6.55,6.57,34600 MFT,D,20210120,14.52,14.52,14.4123,14.45,23700 MFV,D,20210120,6.0468,6.0468,5.91,5.9503,4700 MG,D,20210120,8.66,8.715,8.04,8.31,192500 MGA,D,20210120,74,76,73.5,75.84,1172500 MGF,D,20210120,4.5,4.515,4.49,4.5,85400 MGM,D,20210120,30.63,31.27,30.52,31.06,7528500 MGP,D,20210120,31.1,32.43,31.03,32.1,856000 MGR,D,20210120,27.6,27.6,27.16,27.18,45300 MGRB,D,20210120,25.87,25.885,25.75,25.78,15300 MGU,D,20210120,20.42,20.66,20.4,20.66,24300 MGY,D,20210120,9.11,9.4101,8.99,9.17,1498000 MH-A,D,20210120,11.44,12,11.3262,11.8623,11700 MH-C,D,20210120,11.2101,11.67,11.2101,11.53,4000 MH-D,D,20210120,11,11.9,11,11.79,5700 MHD,D,20210120,16,16.31,15.99,16.16,9600 MHE,D,20210120,13.63,13.86,13.55,13.55,6300 MHF,D,20210120,7.84,7.84,7.72,7.77,20000 MHI,D,20210120,12.37,12.37,12.3007,12.37,62500 MHK,D,20210120,149.49,152.05,148.25,151.21,347900 MHLA,D,20210120,21.18,21.32,21.18,21.27,12300 MHN,D,20210120,14.01,14.06,14,14.05,55700 MHNC,D,20210120,22.8,22.97,22.76,22.9,13400 MHO,D,20210120,46.29,52.51,46.29,52.21,845600 MIC,D,20210120,28.52,29.03,28.47,29,725100 MIE,D,20210120,2.55,2.56,2.48,2.52,262600 MIN,D,20210120,3.82,3.83,3.8,3.8,183700 MIT-A,D,20210120,20.2199,20.2199,20.0475,20.2,4600 MIT-B,D,20210120,19.7,19.77,19.5,19.73,10400 MIT-C,D,20210120,19.51,19.7734,19.51,19.76,2900 MITT,D,20210120,2.95,2.96,2.89,2.95,924500 MIXT,D,20210120,13.7,13.925,13.64,13.86,20300 MIY,D,20210120,14.59,14.605,14.5,14.59,39300 MKC,D,20210120,92.8,93.05,91.22,91.75,1143000 MKC.V,D,20210120,92.4,92.4,92.4,92.4,200 MKL,D,20210120,1015.97,1036.91,1002,1031.94,80700 MLI,D,20210120,38.42,39.16,37.73,37.98,209300 MLM,D,20210120,307.41,311.03,306.52,310,616600 MLP,D,20210120,11.57,11.93,11.57,11.78,5800 MLR,D,20210120,40.8,41.895,40.5,41.31,38200 MMC,D,20210120,112.19,113.93,111.54,113.44,1704000 MMD,D,20210120,22.04,22.18,21.976,22.18,27700 MMI,D,20210120,38.63,39.34,38.51,38.78,125800 MMM,D,20210120,169.04,170.58,168.43,170.22,2672400 MMP,D,20210120,46.3,47.015,46.02,46.45,1197200 MMS,D,20210120,76.83,77.36,76.03,76.35,492900 MMT,D,20210120,6.21,6.215,6.18,6.18,83000 MMU,D,20210120,12.87,13,12.85,13,80200 MN,D,20210120,6.42,6.42,6.12,6.12,45400 MNP,D,20210120,14.91,15.05,14.91,15.02,10400 MNR,D,20210120,17.46,17.95,17.46,17.94,654900 MNR-C,D,20210120,25.07,25.08,25.06,25.07,57800 MNRL,D,20210120,13.68,13.69,13.4,13.59,260700 MNSO,D,20210120,31.28,32.66,31.28,32.14,1326400 MO,D,20210120,41.46,42.19,41.33,42.1,7002200 MOD,D,20210120,13.79,13.99,13.6,13.96,231000 MODN,D,20210120,38.81,39.295,38.23,38.48,437800 MOG.A,D,20210120,80.37,81.14,78.365,79.16,92700 MOG.B,D,20210120,80.25,80.25,80.25,80.25,100 MOGU,D,20210120,2.51,2.51,2.32,2.41,232900 MOH,D,20210120,218.71,223.44,217.14,222.63,290800 MOS,D,20210120,28.97,29.34,28.25,28.5,3627300 MOT.U,D,20210120,11.05,11.08,10.95,11.055,887000 MOV,D,20210120,20.8,21.19,20.51,20.91,181200 MP,D,20210120,34.59,36.8,34.11,34.53,3939000 MP.W,D,20210120,20.13,21.77,19.37,20.12,203000 MPA,D,20210120,14.61,14.615,14.45,14.6014,37500 MPC,D,20210120,46.47,46.93,45.21,46.17,5529300 MPL.W,D,20210120,1.34,1.3532,1.23,1.33,67400 MPLN,D,20210120,7.47,7.53,7.31,7.43,1315400 MPLX,D,20210120,24.46,24.5884,24.045,24.19,2118600 MPV,D,20210120,12.47,12.5652,12.17,12.28,9100 MPW,D,20210120,21.31,22.12,21.27,22.02,4283900 MPX,D,20210120,16.22,16.51,15.95,16.2,24600 MQT,D,20210120,14.22,14.93,14.1498,14.33,29900 MQY,D,20210120,16.91,17,16.8601,16.96,47500 MRC,D,20210120,8.25,8.28,7.52,7.6,631200 MRK,D,20210120,83.25,83.55,82.265,82.46,10589500 MRO,D,20210120,8.7,8.79,8.355,8.62,27405600 MS,D,20210120,76.51,77.76,74.3,74.84,16132900 MS-A,D,20210120,24.89,24.92,24.8,24.92,72100 MS-E,D,20210120,28.99,28.99,28.74,28.94,78000 MS-F,D,20210120,28.59,28.75,28.535,28.73,46100 MS-I,D,20210120,28.71,28.97,28.71,28.77,62100 MS-K,D,20210120,28.75,29.02,28.73,29.0084,40300 MS-L,D,20210120,26.24,26.37,26.2,26.28,36600 MSA,D,20210120,158.52,161.7199,157.785,161.28,113400 MSB,D,20210120,28.25,28.75,27.77,28.63,56500 MSC,D,20210120,16.98,16.98,15,15.52,5200 MSCI,D,20210120,412.83,423.365,408.82,418.52,491100 MSD,D,20210120,9.07,9.18,9.07,9.12,35600 MSGE,D,20210120,102.21,102.44,98.49,99.26,124000 MSGN,D,20210120,14.18,14.4,14.05,14.06,421200 MSGS,D,20210120,179.95,181.5,176.2,177.41,140100 MSI,D,20210120,171.7,173.21,170.52,172.92,610600 MSM,D,20210120,83.6,83.6,80.23,81.35,738600 MSP,D,20210120,26.93,27.38,26.35,26.72,502100 MT,D,20210120,23.17,23.47,22.94,23.47,6247400 MTB,D,20210120,145.6,146.31,142.885,143.73,760000 MTCN,D,20210120,55.22,56.89,55.18,56.89,60400 MTD,D,20210120,1233.05,1271.67,1233.05,1268.8,131000 MTDR,D,20210120,16.72,16.94,16.19,16.78,2080200 MTG,D,20210120,13.5,13.83,13.44,13.74,3346200 MTH,D,20210120,85.81,92.185,85.25,91.1,784100 MTL,D,20210120,2.1,2.1278,2.03,2.04,210200 MTL.P,D,20210120,0.519,0.529,0.519,0.5212,127700 MTN,D,20210120,273.57,274.73,267.36,268.42,416300 MTOR,D,20210120,26.92,27.15,26.44,26.59,370100 MTR,D,20210120,4.4862,4.65,4.4701,4.4701,5400 MTRN,D,20210120,69.6,69.85,68.25,68.63,95500 MTT,D,20210120,21.16,21.25,21.155,21.25,15800 MTW,D,20210120,16,16.01,15.01,15.26,378200 MTX,D,20210120,66.86,68.33,66.22,66.8,119600 MTZ,D,20210120,81.67,82.44,80,81.76,943900 MUA,D,20210120,14.87,15.17,14.87,15.17,49300 MUC,D,20210120,14.8,14.81,14.77,14.81,48300 MUE,D,20210120,13.2,13.26,13.2,13.24,51500 MUFG,D,20210120,4.77,4.77,4.74,4.77,728000 MUH,D,20210120,15.23,15.31,15.23,15.2301,10900 MUI,D,20210120,14.73,14.75,14.68,14.72,77500 MUJ,D,20210120,14.39,14.43,14.36,14.43,29400 MUR,D,20210120,15.76,15.8869,15.01,15.13,3334200 MUS,D,20210120,13.35,13.35,13.25,13.28,18200 MUSA,D,20210120,124.64,126.77,123.91,125.14,479100 MUX,D,20210120,0.9401,0.9844,0.9401,0.97,5943400 MVF,D,20210120,9.1,9.13,9.06,9.13,51300 MVO,D,20210120,3.75,3.86,3.54,3.58,94300 MVT,D,20210120,15.25,15.28,15.23,15.23,25100 MWA,D,20210120,12.66,12.68,12.19,12.3,1241700 MX,D,20210120,18.09,18.41,17.65,18.12,324100 MXE,D,20210120,10.02,10.02,10.02,10.02,100 MXF,D,20210120,14.22,14.22,14.0101,14.09,16500 MXL,D,20210120,37.1,38.0121,35.5465,36.37,546100 MYC,D,20210120,14.54,14.61,14.54,14.57,56600 MYD,D,20210120,14.28,14.32,14.22,14.3,82400 MYE,D,20210120,22.15,22.49,22.06,22.48,174000 MYF,D,20210120,13.93,14.07,13.92,14.0401,39200 MYI,D,20210120,14.21,14.22,14.15,14.2,141700 MYJ,D,20210120,14.35,14.371,14.31,14.32,33200 MYN,D,20210120,13.22,13.27,13.17,13.19,49800 MYOV,D,20210120,21.38,21.87,20.8027,21.23,853500 MZA,D,20210120,15.434,15.54,15.434,15.54,400 NAC,D,20210120,14.81,14.86,14.78,14.83,243100 NAD,D,20210120,15.17,15.175,15.13,15.17,484300 NAN,D,20210120,14.07,14.21,14.07,14.21,47100 NAT,D,20210120,2.94,2.97,2.84,2.86,4044700 NAV,D,20210120,43.98,44,43.95,43.97,405900 NAV-D,D,20210120,15.95,15.95,15.95,15.95,100 NAZ,D,20210120,15.03,15.08,15.03,15.06,4600 NBB,D,20210120,23.83,23.88,23.6,23.88,49700 NBHC,D,20210120,35.91,36.16,35.65,35.99,95500 NBR,D,20210120,66.45,66.94,64.1501,65.19,220300 NBR-A,D,20210120,9.79,9.79,9.4501,9.63,24200 NC,D,20210120,25.05,25.05,24.41,24.52,12700 NCA,D,20210120,10.93,10.98,10.91,10.97,27200 NCB,D,20210120,15.4318,15.469,15.4318,15.469,600 NCLH,D,20210120,25.66,25.97,24.87,25.19,10370300 NCR,D,20210120,33.87,34.24,33.34,34,1125600 NCV,D,20210120,5.76,5.79,5.74,5.75,898000 NCV-A,D,20210120,26.49,26.52,26.49,26.52,2200 NCZ,D,20210120,5.06,5.09,5.06,5.07,779900 NCZ-A,D,20210120,26.3,26.33,26.255,26.33,2800 NDMO,D,20210120,15.5,15.59,15.45,15.46,116500 NDP,D,20210120,15.37,15.4898,15.31,15.35,12900 NEA,D,20210120,15.05,15.06,14.99,15.04,515800 NEE,D,20210120,82.65,85.03,82.415,84.05,8576700 NEE-K,D,20210120,25.92,26.14,25.92,25.96,35400 NEE-N,D,20210120,27.78,28.0099,27.69,27.88,88800 NEE-O,D,20210120,62.48,63.7,62.48,63.31,495000 NEE-P,D,20210120,53.8,54.46,53.565,54.09,132900 NEE-Q,D,20210120,54.12,54.99,53.86,54.49,1152700 NEM,D,20210120,62.84,64.05,61.99,63.52,6529700 NEP,D,20210120,83.32,86.07,83.06,84.84,823000 NET,D,20210120,83,84.02,81.17,83.51,3509700 NEU,D,20210120,424.8,426.68,423.69,425.05,33900 NEV,D,20210120,15.97,16.24,15.97,16.11,53800 NEW,D,20210120,5.98,6.67,5.93,6.36,751400 NEWR,D,20210120,77.47,78.5887,77.09,77.87,413400 NEX,D,20210120,3.88,3.93,3.61,3.69,1287500 NEXA,D,20210120,8.99,9.36,8.99,9.36,3300 NFG,D,20210120,42.7,42.735,41.99,42.67,464400 NFH,D,20210120,8.62,8.91,8.58,8.58,71100 NFJ,D,20210120,13.6,13.69,13.59,13.66,137600 NGA,D,20210120,29.9,29.92,27.75,28.51,5964900 NGA.S,D,20210120,11.99,12.045,11.7604,12,307000 NGA.U,D,20210120,42.02,42.02,30.3,30.3,46100 NGA.W,D,20210120,11.45,11.79,10.02,10.5,846800 NGG,D,20210120,59.31,59.75,59.07,59.67,263300 NGL,D,20210120,2.94,2.96,2.51,2.61,3464300 NGL-B,D,20210120,13.44,13.44,12.17,12.48,40000 NGL-C,D,20210120,14.3,14.4,12.94,13.01,39300 NGS,D,20210120,9.26,9.445,9.2,9.25,27400 NGVC,D,20210120,15.37,15.67,15,15.36,163200 NGVT,D,20210120,72.75,73.955,72.46,73.1,156900 NHA,D,20210120,9.84,9.85,9.84,9.84,61000 NHF,D,20210120,11.76,12.04,11.7344,12,240000 NHF-A,D,20210120,22.62,22.86,22.62,22.85,27600 NHI,D,20210120,65.69,67.115,65.68,66.54,214700 NI,D,20210120,22.29,22.57,22.25,22.38,3170400 NI-B,D,20210120,28.34,28.44,28.185,28.44,13800 NID,D,20210120,14.15,14.23,14.12,14.12,101900 NIE,D,20210120,28.64,29.03,28.3,29,39800 NIM,D,20210120,10.66,10.75,10.57,10.57,19200 NINE,D,20210120,2.99,3.04,2.8,3,218700 NIO,D,20210120,59.85,60.09,56.19,57.71,94983600 NIQ,D,20210120,14.46,14.5,14.36,14.49,27100 NJR,D,20210120,36.37,36.58,35.04,35.72,690900 NJV,D,20210120,14.05,14.0608,14.05,14.06,2200 NKE,D,20210120,140.38,143.21,140.01,142.8,4654400 NKG,D,20210120,12.93,12.99,12.89,12.95,17300 NKX,D,20210120,15.39,15.41,15.35,15.38,130600 NL,D,20210120,4.88,4.92,4.63,4.63,16800 NLS,D,20210120,20.34,20.6,19.86,20.39,1810900 NLSN,D,20210120,22.39,22.44,22.05,22.28,2734000 NLY,D,20210120,8.25,8.34,8.22,8.28,12351700 NLY-F,D,20210120,25.15,25.2,25.04,25.1665,36900 NLY-G,D,20210120,24.66,24.93,24.6,24.93,87700 NLY-I,D,20210120,25.47,25.48,25.32,25.347,36800 NM,D,20210120,3.73,3.73,3.36,3.48,172600 NM-G,D,20210120,5.84,6.0067,5.84,6.0067,1600 NM-H,D,20210120,5.87,5.9,5.64,5.64,3400 NMCO,D,20210120,13.7,13.75,13.63,13.64,234200 NMI,D,20210120,11.32,11.36,11.31,11.36,9600 NMK-C,D,20210120,103.95,103.97,103.95,103.97,100 NMM,D,20210120,14.72,14.74,14.09,14.59,120400 NMR,D,20210120,5.54,5.57,5.51,5.57,230400 NMS,D,20210120,14.83,15.07,14.81,15.07,5100 NMT,D,20210120,14.8101,14.98,14.8101,14.895,3100 NMY,D,20210120,13.98,14.06,13.98,14.04,19600 NMZ,D,20210120,14.25,14.31,14.226,14.27,160200 NNA,D,20210120,3.91,3.935,3.69,3.7,242600 NNI,D,20210120,71.1,72.268,70.97,71.26,35600 NNN,D,20210120,39.24,40.6,39.12,40.11,925900 NNN-F,D,20210120,25.6,25.77,25.52,25.69,19700 NNY,D,20210120,10.04,10.065,10.02,10.02,8400 NOA,D,20210120,10.85,10.9157,10.45,10.5,41500 NOAH,D,20210120,49.19,49.66,47.87,49.27,329900 NOC,D,20210120,300,301.065,297.05,298.78,985800 NOK,D,20210120,4.15,4.23,4.15,4.2,43924000 NOM,D,20210120,14,14.2,14,14.19,2400 NOMD,D,20210120,25.6,25.88,25.44,25.76,607400 NOV,D,20210120,14,14.05,13.43,13.66,4786800 NOVA,D,20210120,50.19,53.98,49.76,50.04,2430700 NOW,D,20210120,527.99,543.47,527.01,542.19,1539100 NP,D,20210120,55.26,55.53,54.12,54.89,55600 NPK,D,20210120,92.18,93.7726,91.75,92.6,13200 NPO,D,20210120,82.26,83.5088,82.26,83.27,69400 NPTN,D,20210120,12.75,12.93,12.26,12.4,1141100 NPV,D,20210120,15.57,15.74,15.5,15.61,34800 NQP,D,20210120,14.24,14.25,14.15,14.18,28300 NR,D,20210120,2.82,2.83,2.63,2.72,771400 NRE-A,D,20210120,25.3,25.6,25.3,25.46,5700 NREF,D,20210120,16.87,17.16,16.7,16.7,8300 NRG,D,20210120,41.14,41.35,40.465,40.61,2768500 NRGX,D,20210120,9.42,9.43,9.15,9.21,177900 NRK,D,20210120,13.36,13.42,13.3324,13.39,98100 NRP,D,20210120,16.8,16.81,16,16,6500 NRT,D,20210120,3.5201,3.69,3.5201,3.68,25100 NRUC,D,20210120,27.25,27.32,27.09,27.17,57200 NRZ,D,20210120,9.52,9.66,9.43,9.55,3840500 NRZ-A,D,20210120,23.86,24.01,23.86,24.01,11500 NRZ-B,D,20210120,22.52,22.73,22.52,22.73,57000 NRZ-C,D,20210120,21.17,21.28,21.15,21.28,88200 NS,D,20210120,16.45,16.47,15.82,15.95,996200 NS-A,D,20210120,20.5,20.56,20.37,20.52,15200 NS-B,D,20210120,18.01,18.05,17.92,17.93,34000 NS-C,D,20210120,21.92,21.99,21.75,21.88,26400 NSA,D,20210120,36.27,36.94,36.25,36.66,500400 NSA-A,D,20210120,26.22,26.8292,26.06,26.76,7400 NSC,D,20210120,250.95,253.91,247.88,253.43,1076900 NSC.W,D,20210120,1.06,1.1,1.05,1.0802,32500 NSCO,D,20210120,7.49,7.56,7.44,7.49,705200 NSH,D,20210120,10.59,10.64,10.39,10.44,183400 NSH.U,D,20210120,11.35,11.4,10.98,10.98,42700 NSH.W,D,20210120,1.7,1.89,1.67,1.7166,186000 NSL,D,20210120,5.41,5.46,5.4,5.42,673400 NSP,D,20210120,85,86.99,85,86.73,160600 NSS,D,20210120,23.86,23.96,23.6,23.88,29600 NTB,D,20210120,33.32,33.58,32.8,33.56,77300 NTCO,D,20210120,19.08,19.16,18.7,18.78,319000 NTEST.I,D,20210120,24.99,24.99,24.99,24.99,1920 NTG,D,20210120,25.09,25.17,24.7,24.8,36100 NTP,D,20210120,6.85,7.15,6.8472,7.1,42800 NTR,D,20210120,53.94,53.99,52.5,53.41,1194900 NTST,D,20210120,17.08,17.955,17.01,17.88,180800 NTZ,D,20210120,11.8,12.1644,11.21,11.4425,34700 NUE,D,20210120,56.12,56.3869,55.15,55.76,2231900 NUM,D,20210120,14.91,14.95,14.85,14.93,101600 NUO,D,20210120,15.5,15.58,15.475,15.53,50300 NUS,D,20210120,57.69,59.71,57.4982,59.04,455100 NUV,D,20210120,11.16,11.1696,11.08,11.08,168300 NUW,D,20210120,16.44,16.55,16.378,16.49,33200 NVG,D,20210120,16.67,16.8,16.663,16.71,432500 NVGS,D,20210120,11.18,11.31,10.985,11.11,117200 NVO,D,20210120,72.35,72.5399,71.74,71.98,1041100 NVR,D,20210120,4160,4364.75,4140.03,4278.82,37000 NVRO,D,20210120,178.4,180.45,177.22,177.22,584000 NVS,D,20210120,96.8,97.1,96.53,96.92,1780200 NVST,D,20210120,36.33,36.78,36.19,36.69,1400500 NVT,D,20210120,24.13,24.47,23.85,24.43,1322500 NVTA,D,20210120,57,60.2499,56.765,56.93,4809500 NWG,D,20210120,4.22,4.26,4.19,4.26,1275900 NWHM,D,20210120,5.4,5.69,5.4,5.48,112800 NWN,D,20210120,43.59,43.687,41.78,42.44,724600 NX,D,20210120,25.5,25.775,25.23,25.39,230000 NXC,D,20210120,16.03,16.45,15.9737,16.45,6600 NXJ,D,20210120,14.29,14.3,14.23,14.29,64600 NXN,D,20210120,14.25,14.25,14.19,14.25,6400 NXP,D,20210120,17.19,17.22,16.97,16.98,25700 NXQ,D,20210120,15.81,15.8505,15.76,15.8,24100 NXR,D,20210120,16.88,16.93,16.806,16.86,18100 NXRT,D,20210120,42.49,43.45,42.49,43.37,69700 NYC,D,20210120,9.67,9.98,9.61,9.61,22900 NYC-A,D,20210120,29.42,29.42,29.02,29.19,23600 NYC-U,D,20210120,46.2,46.4,46.2,46.34,4600 NYCB,D,20210120,11.14,11.225,10.9837,11.07,2786300 NYT,D,20210120,48.58,49.17,47.82,49.07,937900 NYV,D,20210120,14.8799,14.8799,14.8799,14.8799,500 NZF,D,20210120,16.08,16.16,16.07,16.15,282000 O,D,20210120,58.2,59.18,58.02,58.98,2543300 OAC,D,20210120,17.13,17.13,15.87,16.38,1288600 OAC.S,D,20210120,11.05,11.5,11.05,11.4,101800 OAC.U,D,20210120,18.25,18.26,17.63,18.26,2000 OAC.W,D,20210120,4.39,4.6,3.83,4.14,230400 OAC.Z,D,20210120,2.2,2.24,2.15,2.16,42100 OACB,D,20210120,10.72,11.14,10.61,10.94,370300 OAK-A,D,20210120,27.52,27.54,27.28,27.54,3800 OAK-B,D,20210120,27.6,27.86,27.6,27.84,5600 OC,D,20210120,85.2,87,84.08,86.94,1156800 OCA,D,20210120,10.24,10.28,10.16,10.18,29500 OCA.U,D,20210120,11.15,11.15,10.98,10.98,26800 OCA.W,D,20210120,1.78,1.8699,1.69,1.75,16400 OCFT,D,20210120,22.5,22.86,20.87,21.5,1019200 OCN,D,20210120,26.61,26.99,26.1,26.5,35700 ODC,D,20210120,34.22,34.2301,33.38,33.74,13200 OEC,D,20210120,16.77,17.13,16.48,16.86,199500 OFC,D,20210120,26.06,26.56,25.91,26.28,578400 OFG,D,20210120,20,20.22,19.7,19.87,199400 OFG-A,D,20210120,25.6,25.725,25.45,25.54,12300 OFG-B,D,20210120,25.47,25.47,25.47,25.47,100 OFG-D,D,20210120,25.85,25.9385,25.85,25.9385,1200 OGE,D,20210120,31.06,31.45,30.92,31.36,1467100 OGS,D,20210120,71.56,71.65,70.48,71,357500 OHI,D,20210120,35.6,36.39,35.5,36.36,1615000 OI,D,20210120,12.67,13.31,12.67,13.16,1005900 OIA,D,20210120,7.84,7.8999,7.81,7.82,37200 OIB.C,D,20210120,2.13,2.14,2.075,2.12,1849400 OII,D,20210120,11.77,11.84,10.915,11.2,975000 OIS,D,20210120,6.66,6.66,6.38,6.52,626700 OKE,D,20210120,44.48,44.65,43.44,44.01,2470300 OLN,D,20210120,26.87,27.15,26.23,26.43,1080200 OLP,D,20210120,20.99,21.235,20.64,20.8,41600 OMC,D,20210120,63.43,63.59,62.6,62.87,1456500 OMF,D,20210120,53.86,54.05,52.23,53.52,800500 OMI,D,20210120,27.77,28.01,27.09,27.17,887700 ONE,D,20210120,3.66,3.75,3.53,3.75,413900 ONTO,D,20210120,58.73,58.9,56.81,57.73,186200 OOMA,D,20210120,14.73,14.98,14.6,14.68,65400 OPP,D,20210120,14.49,14.64,14.49,14.57,105800 OPP-A,D,20210120,24.83,24.835,24.8,24.8,6900 OPY,D,20210120,32.7,32.79,32.1,32.45,111000 OR,D,20210120,11.96,12.24,11.96,12.15,903200 ORA,D,20210120,107.8,107.88,103.91,104.34,595800 ORAN,D,20210120,11.73,11.79,11.67,11.77,424400 ORC,D,20210120,5.49,5.57,5.45,5.53,1770400 ORCC,D,20210120,13.45,13.51,13.37,13.4,1200500 ORCL,D,20210120,61.37,62.025,61.145,61.56,7025000 ORI,D,20210120,19.07,19.26,19.015,19.22,1508000 ORN,D,20210120,5.91,6.05,5.86,5.97,309200 OSB,D,20210120,40.76,42.74,40.76,42.22,162700 OSG,D,20210120,2.24,2.25,2.17,2.18,225600 OSH,D,20210120,54.41,57.96,54.18,57.14,596200 OSK,D,20210120,95.87,96.59,94.41,95.57,728000 OTIS,D,20210120,65.8,66.5,64.89,65.19,1737100 OUT,D,20210120,19.13,19.15,18.61,18.65,2551400 OVV,D,20210120,17.83,18.07,17.41,17.55,2665300 OXM,D,20210120,71.2,73.41,71.2,72.8,76700 OXY,D,20210120,23.27,23.53,22.745,23.02,14736900 OXY.W,D,20210120,10.15,10.54,10.04,10.13,345500 PAC,D,20210120,108.7,109.3,106.25,108.33,38600 PAC.U,D,20210120,12.01,12.01,11.72,11.965,4200 PAC.W,D,20210120,2.37,2.5281,2.37,2.38,70200 PACE,D,20210120,11.2,11.59,11.15,11.54,324100 PACK,D,20210120,16.03,16.125,15.77,15.92,276700 PAG,D,20210120,64.8,66.5088,63.6801,65.81,286700 PAGS,D,20210120,55.33,58.94,55.275,58.07,1983900 PAI,D,20210120,15.75,15.8,15.6001,15.69,5200 PAM,D,20210120,13,13.42,12.74,13.26,84200 PAN.U,D,20210120,11.8,12.33,11.8,12.09,3500 PAN.W,D,20210120,2.6,3.25,2.55,2.75,85700 PANA,D,20210120,10.85,11.89,10.5719,11.4,639600 PANW,D,20210120,370,371.38,365.56,370.55,566400 PAR,D,20210120,73.64,75.89,72.84,73.67,438700 PARR,D,20210120,14.47,14.5,14.035,14.37,197200 PAYC,D,20210120,399.6,410.54,395.73,408.77,821600 PB,D,20210120,70.35,71.08,69.69,71.01,386200 PBA,D,20210120,28.5,28.82,28.34,28.56,1157700 PBB,D,20210120,25.21,25.21,25.19,25.2099,28700 PBC,D,20210120,25.945,25.96,25.945,25.96,200 PBF,D,20210120,8.7,8.86,8.14,8.54,5316200 PBFX,D,20210120,10.57,10.68,10.19,10.2,231100 PBH,D,20210120,37.91,38.67,37.76,38.1,466900 PBI,D,20210120,7.08,7.245,6.9601,7.12,1575700 PBI-B,D,20210120,23.57,23.7,23.3,23.6,68500 PBR,D,20210120,11.05,11.07,10.8,10.83,17514700 PBR.A,D,20210120,10.87,10.915,10.62,10.64,4753300 PBT,D,20210120,3.55,3.5799,3.52,3.55,37400 PBY,D,20210120,25.8,25.9416,25.8,25.9416,900 PCF,D,20210120,8.75,8.75,8.62,8.71,75400 PCG,D,20210120,12.05,12.25,11.94,12.24,14695700 PCGU,D,20210120,119.96,120.78,118.65,120.78,308400 PCI,D,20210120,21.1,21.15,21.05,21.14,499200 PCK,D,20210120,9.04,9.07,9.02,9.03,34000 PCM,D,20210120,11.1,11.25,11.1,11.2,25300 PCN,D,20210120,17.08,17.19,17.0115,17.11,110000 PCP.S,D,20210120,25.82,26,25.65,26,34500 PCP.U,D,20210120,11.91,11.97,11.73,11.73,83700 PCP.W,D,20210120,2.7,2.83,2.56,2.6099,315100 PCPL,D,20210120,11.24,11.27,10.86,10.94,3302600 PCQ,D,20210120,17.95,18.11,17.95,18.01,8200 PD,D,20210120,49.71,50.26,48.63,49.43,1447200 PDA.U,D,20210120,13.1,13.91,13.03,13.51,109600 PDA.W,D,20210120,3,3.12,2.83,2.9,329100 PDAC,D,20210120,11.68,12.49,11.6071,12.17,1191300 PDI,D,20210120,26.04,26.15,26.0001,26.11,259500 PDM,D,20210120,16.2,16.48,16.07,16.36,441600 PDS,D,20210120,22.23,22.99,21.96,22.13,98900 PDT,D,20210120,13.7,13.85,13.6,13.85,135700 PEAK,D,20210120,29.2,30.31,29.06,30.16,3568000 PEB,D,20210120,20.85,21.62,20.56,21.27,1128600 PEB-C,D,20210120,23.37,23.4999,23.37,23.43,2600 PEB-D,D,20210120,23.44,23.5745,23.41,23.5745,7500 PEB-E,D,20210120,23.7578,23.7578,23.5,23.714,6400 PEB-F,D,20210120,23.2,23.36,23.16,23.35,10000 PEG,D,20210120,58,59.45,57.56,59.26,2486100 PEI,D,20210120,1.9,1.94,1.66,1.81,4019700 PEI-B,D,20210120,13.01,13.39,12.03,12.6983,46700 PEI-C,D,20210120,12.8,13.4,12.6,12.81,27200 PEI-D,D,20210120,12.53,12.97,12.23,12.495,33000 PEN,D,20210120,239.91,247.05,237.52,242.79,564400 PEO,D,20210120,13.04,13.07,12.88,12.95,66500 PFD,D,20210120,19.42,19.67,19.0841,19.34,40400 PFE,D,20210120,36.79,36.81,36.46,36.5,35400000 PFGC,D,20210120,50.37,52.04,50.37,52,525800 PFH,D,20210120,25.67,25.7699,25.67,25.71,73600 PFL,D,20210120,11.41,11.46,11.41,11.45,119500 PFN,D,20210120,9.99,10.02,9.99,10.01,199500 PFO,D,20210120,12.61,13.15,12.55,12.98,47800 PFS,D,20210120,19.5,19.74,19.3675,19.62,320600 PFSI,D,20210120,57.64,60.641,57.64,60.55,976600 PG,D,20210120,132.53,133.8,131.26,131.93,12506600 PGP,D,20210120,10.11,10.25,10.1001,10.15,32000 PGR,D,20210120,95.94,96.85,95.33,96.06,1474900 PGRE,D,20210120,9.1,9.255,9,9.15,852300 PGTI,D,20210120,22.83,23.62,22.78,23.59,244500 PGZ,D,20210120,12.2,12.4027,12.2,12.31,18400 PH,D,20210120,290.55,290.71,286.19,286.87,851000 PHD,D,20210120,10.65,10.72,10.59,10.7,142300 PHG,D,20210120,54.41,54.68,54.28,54.59,306400 PHI,D,20210120,29.85,30.44,29.77,30.39,33000 PHK,D,20210120,6.08,6.12,6.05,6.09,628500 PHM,D,20210120,44.48,47.11,44.22,46.69,4897200 PHR,D,20210120,64.36,66.695,64.3527,66.18,336900 PHT,D,20210120,9.08,9.11,9.06,9.09,53400 PHX,D,20210120,3.21,3.28,3.1,3.25,146400 PIA.U,D,20210120,10.74,10.8,10.74,10.8,8800 PIA.W,D,20210120,1.85,1.85,1.7889,1.81,48900 PIAI,D,20210120,10.4,10.4,10.3,10.39,236300 PII,D,20210120,116.97,121.35,115.77,117,1485600 PIM,D,20210120,4.17,4.21,4.17,4.19,156000 PINE,D,20210120,15.75,15.94,15.558,15.94,36900 PING,D,20210120,30.54,33.11,30.4,32.28,2661100 PINS,D,20210120,72,73.02,69.58,72.64,6938700 PIP.U,D,20210120,14.98,15.1,14.53,14.65,42800 PIP.W,D,20210120,3.4,3.64,3.38,3.43,218600 PIPP,D,20210120,13.99,14,13.5122,13.64,801300 PIPR,D,20210120,103.3,105.925,102.21,103.53,42400 PJT,D,20210120,81.23,81.4461,78.47,79.42,78300 PK,D,20210120,17.33,18.13,17.1501,18,4305700 PKE,D,20210120,14.2,14.36,14.08,14.21,98300 PKG,D,20210120,140.73,141.01,138.71,140.47,576800 PKI,D,20210120,150.09,152.07,149.72,151.26,616900 PKO,D,20210120,24.65,24.7933,24.65,24.7,71900 PKX,D,20210120,62,62.68,61.635,62.34,139300 PLAN,D,20210120,73,73.04,71.94,72.36,995300 PLD,D,20210120,97.73,101.21,97.11,100.34,2980200 PLNT,D,20210120,80.43,81.1899,78.98,79.66,1121900 PLOW,D,20210120,42.37,42.88,41.75,42.73,64100 PLT,D,20210120,32.9,33.81,31.35,32.38,658800 PLTR,D,20210120,27.29,27.3,25.7,26.34,37459000 PLYM,D,20210120,14.89,15.05,14.75,14.94,1408100 PM,D,20210120,81.43,82.03,81.0114,81.7,4733500 PMF,D,20210120,13.95,14.1,13.95,14.1,50900 PML,D,20210120,14.43,14.47,14.37,14.46,124400 PMM,D,20210120,7.98,8.02,7.97,8.02,68400 PMO,D,20210120,13.54,13.67,13.54,13.66,48000 PMT,D,20210120,17.17,17.49,17.15,17.44,533700 PMT-A,D,20210120,24.42,24.42,24.1,24.225,30500 PMT-B,D,20210120,24.44,24.6857,24.44,24.65,22400 PMV.U,D,20210120,10.86,10.88,10.85,10.86,8200 PMV.W,D,20210120,1.4198,1.4398,1.3602,1.4398,10100 PMVC,D,20210120,10.2,10.3,10.2,10.2998,16200 PMX,D,20210120,12.05,12.12,12.03,12.12,42500 PNC,D,20210120,156,156.43,154.66,156.26,1635900 PNC-P,D,20210120,26.58,26.58,26.45,26.5,90000 PNF,D,20210120,11.95,11.99,11.88,11.9384,12300 PNI,D,20210120,11.12,11.18,11.12,11.18,8600 PNM,D,20210120,48.63,48.66,48.49,48.58,621900 PNR,D,20210120,58.65,58.72,57.92,58.13,645900 PNT.U,D,20210120,10.55,10.55,10.42,10.44,423900 PNW,D,20210120,77.59,78.15,76.77,77.94,1188800 POR,D,20210120,42.46,42.67,41.4,41.97,654500 POST,D,20210120,98.28,99.09,97.67,98.49,400500 PPG,D,20210120,146,146.41,142.77,144.55,1265200 PPL,D,20210120,28.03,28.14,27.82,27.97,4069700 PPR,D,20210120,4.49,4.52,4.46,4.47,814300 PPT,D,20210120,4.71,4.71,4.68,4.69,247300 PPX,D,20210120,26.15,26.25,26.09,26.25,24200 PQG,D,20210120,15.49,15.54,15.05,15.1,147800 PRA,D,20210120,21.17,21.25,20.66,20.94,298900 PRE-G,D,20210120,25.65,25.84,25.65,25.74,8500 PRE-H,D,20210120,25.7,25.75,25.6999,25.72,39400 PRE-I,D,20210120,25.55,25.56,25.541,25.56,22700 PRG,D,20210120,55,55.33,54.3,54.84,645000 PRGO,D,20210120,43.32,43.82,43.1,43.27,1205400 PRI,D,20210120,139.7,141.3405,139.4,140.26,215800 PRI-A,D,20210120,23.43,23.75,23.43,23.75,3900 PRI-B,D,20210120,24.29,24.29,24.2,24.25,1300 PRI-C,D,20210120,24.6,24.6,24.6,24.6,100 PRI-D,D,20210120,24.945,24.945,24.945,24.945,200 PRI-E,D,20210120,23.86,23.9,23.58,23.76,8000 PRI-F,D,20210120,24.05,24.05,24,24,400 PRLB,D,20210120,183,199,178.8373,191.46,1190300 PRMW,D,20210120,16.2,16.34,16.06,16.32,644100 PRO,D,20210120,45.79,46.4,45.51,45.63,206900 PROS,D,20210120,12.65,12.7,12.62,12.62,492600 PRP.U,D,20210120,11.22,11.22,11.1,11.14,28800 PRP.W,D,20210120,2.05,2.053,1.96,1.98,220500 PRPB,D,20210120,10.7,10.78,10.59,10.68,666400 PRS,D,20210120,27.77,27.94,27.735,27.91,23800 PRSP,D,20210120,26.2,26.75,26.14,26.44,755300 PRT,D,20210120,3.08,3.1592,3,3.02,24000 PRTY,D,20210120,6.62,7.13,6.62,7.04,4049100 PRU,D,20210120,84.77,84.85,83.61,84.01,1493100 PSA,D,20210120,219.54,226,218.58,224.98,1326800 PSA-C,D,20210120,25.68,25.6801,25.6,25.6,23200 PSA-D,D,20210120,25.7,25.72,25.62,25.72,6600 PSA-E,D,20210120,25.7,25.77,25.69,25.75,13500 PSA-F,D,20210120,26.23,26.24,26.135,26.2214,27900 PSA-G,D,20210120,26.23,26.53,26.23,26.53,15300 PSA-H,D,20210120,27.99,28.06,27.93,28.03,14800 PSA-I,D,20210120,26.6,26.83,26.6,26.79,34800 PSA-J,D,20210120,26.5,26.825,26.5,26.77,5300 PSA-K,D,20210120,27.33,27.45,27.12,27.39,42500 PSA-L,D,20210120,26.49,26.65,26.34,26.59,38600 PSA-M,D,20210120,26.09,26.41,26.0812,26.36,21800 PSA-N,D,20210120,25.35,25.47,25.2425,25.35,26200 PSA-O,D,20210120,25.39,25.63,25.2,25.44,50900 PSB,D,20210120,136.03,138.58,135.01,137.53,67900 PSB-W,D,20210120,25.83,25.94,25.8,25.83,14300 PSB-X,D,20210120,26.2,26.23,26.1355,26.21,13000 PSB-Y,D,20210120,26.15,26.21,26.14,26.19,8500 PSB-Z,D,20210120,26.22,26.41,26.17,26.41,17800 PSF,D,20210120,26.77,26.92,26.73,26.77,53400 PSN,D,20210120,39.28,39.98,38.73,39,197000 PSO,D,20210120,9.82,10.09,9.8,10.04,610900 PST.W,D,20210120,10.5,10.89,10,10.51,205700 PSTG,D,20210120,22.92,23.2382,22.74,22.87,2863500 PSTH,D,20210120,29.01,29.496,28.62,29.2,2357500 PSTL,D,20210120,15.97,16.21,15.945,16.1,55700 PSX,D,20210120,75.4,75.96,73.94,75.39,2566700 PSXP,D,20210120,30.91,30.91,29.12,29.55,1432900 PTA,D,20210120,25.19,25.2899,25.02,25.18,58600 PTR,D,20210120,34.35,34.5,34.13,34.2,108500 PTY,D,20210120,17.97,17.99,17.9,17.95,342200 PUK,D,20210120,38.87,39.02,38.59,38.95,121500 PUK-A,D,20210120,27.59,27.59,27.32,27.37,31200 PUK.P,D,20210120,27.5988,27.6636,27.59,27.66,7600 PUMP,D,20210120,8.15,8.25,7.85,7.96,1037400 PVG,D,20210120,10.6,10.99,10.51,10.92,2205800 PVH,D,20210120,98,100.73,97.69,99.23,701900 PVL,D,20210120,1.08,1.143,1.05,1.13,230500 PWR,D,20210120,78.62,79.86,78.125,79.27,1328000 PXD,D,20210120,134.53,134.53,130.92,132.13,2291400 PYN,D,20210120,8.96,8.96,8.88,8.88,1100 PYS,D,20210120,20.76,20.76,20.76,20.76,100 PYT,D,20210120,23.75,23.75,23.75,23.75,1400 PZC,D,20210120,10.37,10.41,10.3678,10.38,35400 PZN,D,20210120,8.51,8.66,8.49,8.53,61700 QD,D,20210120,1.86,2.14,1.82,2.12,8399400 QEP,D,20210120,3,3.05,2.96,2.98,3542800 QGEN,D,20210120,54.08,54.51,53.75,53.84,579800 QS,D,20210120,51.76,53.02,48,48.59,16086900 QS.W,D,20210120,35.7,35.71,30.95,31.85,539300 QSR,D,20210120,61.92,62.16,61.21,61.27,1536900 QTS,D,20210120,62.57,65.445,62.21,64.31,578900 QTS-A,D,20210120,26.81,26.98,26.8001,26.98,1500 QTS-B,D,20210120,141.26,145.86,141.26,145.08,2200 QTWO,D,20210120,133.47,135.32,132.985,135.19,596800 QUAD,D,20210120,4.28,4.42,4.24,4.31,160200 QUOT,D,20210120,10.1,10.15,9.95,10.11,442100 QVCC,D,20210120,25.3,25.38,25.23,25.25,39200 QVCD,D,20210120,25.71,25.85,25.65,25.75,14700 R,D,20210120,68.6,69.94,68.26,69.55,339300 RA,D,20210120,18.36,18.57,18.36,18.54,163300 RACE,D,20210120,211.52,214.085,211.23,213.65,167500 RAD,D,20210120,19.01,19.55,18.6,19.54,2420400 RAMP,D,20210120,83.5,84.38,81.1,81.89,399900 RBA,D,20210120,62.65,63.1899,61.99,62.62,583600 RBA.U,D,20210120,12,12.04,11.695,11.695,108400 RBA.W,D,20210120,2.61,2.7,2.26,2.385,199700 RBAC,D,20210120,11.14,11.18,10.9001,10.94,1348600 RBC,D,20210120,136.89,137.2,134.91,136.18,236800 RC,D,20210120,12.2,12.29,11.9,12.18,577900 RCA,D,20210120,24.79,24.79,24.73,24.74,5700 RCB,D,20210120,24.84,25.8,24.84,25.3999,6000 RCI,D,20210120,47.45,47.53,47.16,47.51,131700 RCL,D,20210120,74.04,75.16,72.27,72.82,2432300 RCP,D,20210120,25.09,25.1,25.08,25.0999,5700 RCS,D,20210120,6.86,6.97,6.86,6.92,109700 RCUS,D,20210120,37.23,38.885,36.79,38.62,558600 RDN,D,20210120,21.6,22.005,21.42,21.96,1441900 RDS.A,D,20210120,40.73,40.94,40.33,40.76,2696200 RDS.B,D,20210120,38.66,38.96,38.36,38.82,1525700 RDY,D,20210120,69.75,69.88,69.27,69.64,117400 RE,D,20210120,231.66,237.05,231.25,236.58,179200 RELX,D,20210120,24.87,25.11,24.84,25.1,312500 RENN,D,20210120,5.94,6.09,5.6,5.83,31500 RES,D,20210120,3.9,3.9,3.69,3.82,656000 REV,D,20210120,10.23,10.32,9.695,10.05,229000 REVG,D,20210120,10.75,11.3,10.64,11.24,737000 REX,D,20210120,92.74,93,90.16,91.9,22400 REX-A,D,20210120,25.28,25.35,25.23,25.3,36900 REX-B,D,20210120,26,26,26,26,1500 REX-C,D,20210120,27,27,26.88,26.9,1000 REXR,D,20210120,47.42,49.52,47.29,49.5,623000 REZI,D,20210120,25.44,26.09,25.375,25.63,773400 RF,D,20210120,18.36,18.4,17.983,18.15,7854900 RF-A,D,20210120,25.865,26.18,25.865,25.99,41600 RF-B,D,20210120,28.31,28.34,28.1,28.185,35300 RF-C,D,20210120,29,29.14,28.73,29.14,25800 RFI,D,20210120,13.2,13.41,13.2,13.35,79500 RFL,D,20210120,25.21,25.26,24.29,24.61,32300 RFM,D,20210120,21.85,21.99,21.83,21.86,9400 RFP,D,20210120,8.14,8.53,8.04,8.39,480300 RGA,D,20210120,113.08,114.9235,111.96,112.22,482300 RGR,D,20210120,72.2,72.3,69.72,70.09,241200 RGS,D,20210120,8.7,9.19,8.5701,9.02,555500 RGT,D,20210120,13.61,13.73,13.555,13.68,38900 RH,D,20210120,506.71,510.365,497.68,502.28,320200 RHI,D,20210120,64.35,67.02,64.29,66.69,1278000 RHP,D,20210120,67.75,69.65,67.05,68.75,356400 RIC.U,D,20210120,12.7,12.71,12.57,12.7,39300 RIC.W,D,20210120,2.55,2.62,2.4,2.62,59500 RICE,D,20210120,11.41,11.73,11.12,11.41,60500 RIG,D,20210120,3.27,3.27,2.76,2.98,48197400 RIO,D,20210120,82.75,83.08,82.08,82.68,1420600 RIV,D,20210120,16.93,16.93,16.5,16.66,130700 RJF,D,20210120,103.53,104.12,102.72,103.48,632800 RKT,D,20210120,19.6,19.91,19.4,19.87,5524400 RL,D,20210120,107.65,109.3366,106.36,106.59,822700 RLGY,D,20210120,15.58,16.26,15.58,16.24,837100 RLH,D,20210120,3.46,3.48,3.44,3.45,440900 RLI,D,20210120,100.7,102.61,100.32,102.45,149800 RLJ,D,20210120,14.42,14.77,14.24,14.56,519700 RLJ-A,D,20210120,26.07,26.39,26.01,26.39,9600 RM,D,20210120,31.29,31.31,30.59,31.04,15400 RMAX,D,20210120,38.45,39.85,38.45,39.58,78600 RMD,D,20210120,215.84,218.86,213.76,217.96,445200 RMI,D,20210120,21.37,21.5,21.3,21.3766,18700 RMM,D,20210120,18.36,18.55,18.36,18.5,74800 RMO,D,20210120,20.5,20.5,19.5,19.96,4585600 RMO.W,D,20210120,8.35,8.71,7.75,8.19,127800 RMP.P,D,20210120,25.45,25.45,25.45,25.45,13400 RMT,D,20210120,11.08,11.19,11.03,11.08,70600 RNG,D,20210120,375.55,385.75,374.925,378.11,818500 RNGR,D,20210120,4.87,4.92,4.824,4.9,15800 RNP,D,20210120,21.78,22.15,21.78,22.06,97000 RNR,D,20210120,159.43,162.06,158.58,162.02,285500 RNR-E,D,20210120,25.48,25.52,25.4593,25.52,10400 RNR-F,D,20210120,27.49,27.62,27.47,27.62,13900 ROG,D,20210120,171.72,176.64,171.14,172.47,75200 ROK,D,20210120,261.49,265.0808,260.13,263.97,519600 ROL,D,20210120,37,37.96,36.62,37.76,1295200 ROP,D,20210120,417.75,423.52,415.27,420.52,420600 ROT.U,D,20210120,10.48,10.5,10.45,10.45,128700 RPAI,D,20210120,9.38,9.88,9.38,9.58,1505100 RPL.U,D,20210120,11.05,11.05,11.01,11.03,2800 RPL.W,D,20210120,1.7,1.7,1.5,1.67,229700 RPLA,D,20210120,10.3,10.3015,10.25,10.3,350200 RPM,D,20210120,87.48,87.89,86.34,86.88,850100 RPT,D,20210120,9.55,9.83,9.51,9.6,544300 RPT-D,D,20210120,52.58,53.64,52.58,53.5128,7300 RQI,D,20210120,12.15,12.345,12.15,12.27,483800 RRC,D,20210120,9.6,9.82,8.585,8.85,8883800 RRD,D,20210120,2.48,2.6,2.47,2.6,664000 RS,D,20210120,128.88,129.61,127,128.44,275700 RSF,D,20210120,16.89,17,16.89,17,10400 RSG,D,20210120,94.59,95.1,94.285,94.68,1293100 RSI,D,20210120,23.64,26.55,23.195,25.17,1913100 RSI.W,D,20210120,11,13.35,10.57,12.3,235000 RTP,D,20210120,12.24,13.66,12.23,13.52,1514700 RTP.S,D,20210120,12.52,12.6,12.27,12.51,160700 RTP.T,D,20210120,3.95,3.95,3.1,3.21,54800 RTP.U,D,20210120,13.39,14.55,13.01,14.33,103700 RTP.W,D,20210120,3.55,3.75,3.42,3.56,324400 RTPZ,D,20210120,12.79,12.79,11.5,11.94,302600 RTX,D,20210120,69.47,69.53,68.615,68.84,4657700 RVI,D,20210120,15.75,16.38,15.664,15.98,51300 RVLV,D,20210120,35.09,35.77,32.95,34.2,769100 RVT,D,20210120,17.48,17.52,17.37,17.51,303200 RWT,D,20210120,8.57,8.815,8.55,8.77,854800 RXN,D,20210120,42.28,42.43,41.3,41.61,728200 RY,D,20210120,84.96,85.45,84.68,85.44,607000 RY-T,D,20210120,28.96,28.96,28.96,28.96,100 RYAM,D,20210120,7.19,7.35,7.12,7.32,483500 RYB,D,20210120,2.5,2.5,2.38,2.41,72200 RYI,D,20210120,14.75,15.2506,14.65,14.9,284200 RYN,D,20210120,31.53,32.17,31.39,31.91,406600 RZA,D,20210120,27.43,27.44,27.3318,27.44,14900 RZB,D,20210120,29,29.1,28.95,28.95,23500 SA,D,20210120,20.26,20.6,20.04,20.47,358800 SAF,D,20210120,25.37,25.45,25.37,25.41,1000 SAFE,D,20210120,75.19,76.76,74.43,75.5,83200 SAH,D,20210120,47.92,49.21,47.82,48.36,195700 SAIC,D,20210120,100.71,101.89,100.08,101.01,348100 SAIL,D,20210120,59,59.5655,57.5601,58.18,1009800 SAK,D,20210120,26.08,26.317,26.04,26.14,17000 SALT,D,20210120,18.58,18.6,17.35,17.56,166500 SAM,D,20210120,925.58,930.93,911.73,922.53,73300 SAN,D,20210120,3.25,3.27,3.23,3.27,4305800 SAND,D,20210120,6.8,6.92,6.74,6.87,1413600 SAP,D,20210120,126.74,128.03,126.63,127.63,917100 SAR,D,20210120,22.42,22.54,22.2523,22.48,75400 SAVE,D,20210120,26.89,27.9,26.66,27.79,5077700 SB,D,20210120,1.83,1.8699,1.77,1.83,263800 SB-C,D,20210120,21.99,22.2999,21.75,21.89,5400 SB-D,D,20210120,22,22.25,21.6,21.85,10200 SBBA,D,20210120,25.4,25.4,25,25.05,19500 SBE,D,20210120,40.4,40.978,38.98,39.37,3263100 SBE.U,D,20210120,45.77,45.97,45.61,45.97,900 SBE.W,D,20210120,17.14,17.14,15.8,16.83,144900 SBG,D,20210120,10.41,10.43,10.21,10.37,44600 SBG.U,D,20210120,11.15,11.16,10.94,11,6000 SBG.W,D,20210120,1.6,1.6,1.34,1.34,10200 SBH,D,20210120,14.36,15.05,14.11,14.4,2269300 SBI,D,20210120,9.19,9.22,9.12,9.18,71900 SBOW,D,20210120,6.08,6.2,5.7762,5.96,43100 SBR,D,20210120,30.81,30.905,30.55,30.59,14300 SBS,D,20210120,7.91,7.93,7.7,7.74,1352800 SBSW,D,20210120,17.1,17.27,16.83,17.15,2363000 SC,D,20210120,24.32,24.5,23.5931,24.06,534400 SCA,D,20210120,25.24,25.24,25.24,25.24,400 SCCO,D,20210120,72,72,70.07,70.27,743600 SCD,D,20210120,11.96,12.03,11.92,12,110600 SCE-G,D,20210120,25.14,25.17,24.88,24.9675,30500 SCE-H,D,20210120,24.36,24.36,24.22,24.245,50000 SCE-J,D,20210120,24.13,24.24,24.1001,24.185,14500 SCE-K,D,20210120,25.32,25.32,25.25,25.25,41200 SCE-L,D,20210120,24.29,24.35,24.21,24.24,81100 SCH-C,D,20210120,25.46,25.5,25.46,25.49,41400 SCH-D,D,20210120,25.96,25.98,25.8908,25.9684,23500 SCHW,D,20210120,59.35,59.45,58.11,58.61,9798200 SCI,D,20210120,50.36,51.88,50.18,51.86,962300 SCL,D,20210120,122.18,124.065,121.34,122.7,96600 SCM,D,20210120,10.92,11.35,10.92,11.34,88700 SCP.W,D,20210120,2,2,1.75,1.77,303200 SCPE,D,20210120,10.65,10.71,10.5,10.59,131800 SCS,D,20210120,13.4,13.56,13.3,13.47,582100 SCU,D,20210120,17.81,18.44,17.6865,18.35,111100 SCV.U,D,20210120,11.4,11.5447,11.37,11.37,30100 SCV.W,D,20210120,1.78,1.8,1.7099,1.75,138700 SCVX,D,20210120,10.63,10.84,10.59,10.65,174700 SCX,D,20210120,5,5.03,4.834,4.85,12600 SD,D,20210120,5.14,5.2651,4.97,5.08,446000 SDHY,D,20210120,19.76,19.852,19.5,19.84,31100 SE,D,20210120,238.2,238.42,232.08,233.15,2152400 SEA.U,D,20210120,11.3723,11.3723,11.18,11.31,79400 SEA.W,D,20210120,1.92,1.92,1.72,1.75,160100 SEAH,D,20210120,10.45,10.5,10.35,10.5,435900 SEAS,D,20210120,30.18,30.74,29.85,30.15,800700 SEE,D,20210120,43.71,44.65,43.47,44.56,3028900 SEM,D,20210120,28.64,28.895,28.23,28.62,564300 SF,D,20210120,52.78,53.71,52.45,53.45,618600 SF-A,D,20210120,26.04,26.04,25.95,25.95,5900 SF-B,D,20210120,27.2,27.2,27.03,27.2,6900 SF-C,D,20210120,27.54,27.7314,27.54,27.7034,10100 SFB,D,20210120,25.81,26.03,25.81,26.03,11500 SFE,D,20210120,6.48,6.6996,6.45,6.63,79700 SFL,D,20210120,6.81,6.82,6.67,6.79,749200 SFT.U,D,20210120,11.25,11.25,11.25,11.25,3100 SFT.W,D,20210120,1.75,1.75,1.55,1.64,123500 SFTW,D,20210120,10.63,10.65,10.5,10.5,87600 SFUN,D,20210120,13.24,13.24,13.1,13.2,3500 SGU,D,20210120,9.78,9.89,9.69,9.7,66300 SHAK,D,20210120,113.05,114.2,107.56,107.97,818900 SHG,D,20210120,30.26,30.61,30.08,30.58,123500 SHI,D,20210120,23.43,24.05,23.43,23.89,43200 SHLX,D,20210120,11.43,11.47,10.92,11.11,1899900 SHO,D,20210120,11.18,11.6727,11.12,11.64,2233700 SHO-E,D,20210120,24.44,24.4484,24.37,24.44,10200 SHO-F,D,20210120,24,24,24,24,100 SHOP,D,20210120,1180.71,1216.32,1175.345,1200.98,811900 SHW,D,20210120,727.61,737,723.095,736.22,423900 SI,D,20210120,68.5,70.5,61.1201,66.43,849700 SID,D,20210120,6.2,6.3,6.065,6.21,3239100 SIG,D,20210120,37.1,38.1,36.07,36.36,892500 SII,D,20210120,29.17,29.97,28.92,29.41,97900 SIT-A,D,20210120,24.62,24.65,24.58,24.65,11300 SIT-K,D,20210120,24.5,24.695,24.5,24.68,3400 SITC,D,20210120,11.38,11.76,11.37,11.48,959300 SITE,D,20210120,164.63,165.64,162.28,165.21,416300 SIX,D,20210120,37.57,38.07,36.87,37.62,1238300 SJI,D,20210120,21.85,21.92,20.95,21.2,1391700 SJIJ,D,20210120,25.78,25.87,25.75,25.82,19800 SJIU,D,20210120,37.83,37.83,36.05,36.4,11100 SJM,D,20210120,115.18,115.62,112.41,114.23,1255900 SJR,D,20210120,17.55,17.72,17.505,17.69,608500 SJT,D,20210120,3.9,4.05,3.71,3.76,257700 SJW,D,20210120,66.46,67.66,66.22,67.3,81800 SKL.W,D,20210120,13.9,16.47,13.8101,15.75,605700 SKLZ,D,20210120,27.95,29.94,27.56,28.69,8856600 SKM,D,20210120,24.96,25.21,24.77,25.12,210300 SKT,D,20210120,13.42,13.54,12.87,12.91,4146900 SKX,D,20210120,36.24,37.01,36,36.49,1114800 SKY,D,20210120,32.64,35.16,32.64,34.9,573200 SLB,D,20210120,25.55,25.68,24.915,25.35,10571800 SLCA,D,20210120,9.61,9.68,9.17,9.43,658000 SLF,D,20210120,48.49,48.7394,48.07,48.71,345500 SLG,D,20210120,61.01,62.93,60.08,62.08,1671400 SLG-I,D,20210120,25.34,25.34,25.31,25.32,14600 SLQT,D,20210120,24.36,25.07,24.33,25.07,1550800 SM,D,20210120,8.99,9,8.3201,8.66,3655700 SMAR,D,20210120,72.62,73.7,71.7471,72.25,949600 SMFG,D,20210120,6.56,6.58,6.53,6.55,1133300 SMG,D,20210120,220.31,222.64,218.24,222.46,292800 SMHI,D,20210120,3.23,3.25,3.01,3.11,101300 SMLP,D,20210120,17.3,17.32,16.03,16.39,113200 SMM,D,20210120,5.24,5.27,5.03,5.05,121100 SMP,D,20210120,41.98,42.51,41.74,42.46,111900 SNA,D,20210120,173.07,176.94,173.0314,175.49,442700 SNAP,D,20210120,50.61,52.23,49.95,52.2,15595000 SNDR,D,20210120,23.44,23.84,23.24,23.59,665000 SNE,D,20210120,102.43,103.5999,102.43,102.89,873900 SNN,D,20210120,45.84,46.1,45.37,45.88,453200 SNOW,D,20210120,289,289.1,280.88,281.88,2259800 SNP,D,20210120,53.01,53.14,52.71,53.01,140800 SNP.U,D,20210120,12.99,13.43,12.93,13.17,42900 SNP.W,D,20210120,2.99,3.34,2.99,3.1502,97800 SNPR,D,20210120,12.3,12.7482,12.2,12.6,489600 SNR,D,20210120,5.51,5.64,5.5,5.64,341700 SNV,D,20210120,38.76,39.05,38.41,38.51,688300 SNV-D,D,20210120,26.42,26.73,26.41,26.73,3200 SNV-E,D,20210120,26.98,27,26.76,26.88,16300 SNX,D,20210120,89.48,91.05,89.247,90.52,339500 SO,D,20210120,60.78,61.13,60.16,60.65,5151200 SOA.U,D,20210120,12.84,12.84,12.61,12.61,500 SOA.W,D,20210120,2.76,2.94,2.68,2.7,246800 SOAC,D,20210120,11.48,11.5,11.26,11.43,851000 SOGO,D,20210120,8.28,8.29,8.21,8.24,944400 SOI,D,20210120,10.62,10.63,9.95,10.17,284000 SOJB,D,20210120,26.2,26.26,26.15,26.2,37000 SOJC,D,20210120,26.92,27.1,26.92,27.1,17900 SOJD,D,20210120,26.49,26.54,26.35,26.42,166000 SOJE,D,20210120,25.34,25.39,25.17,25.27,160300 SOL,D,20210120,24.8,27.5499,24.6,26.08,3111400 SOLN,D,20210120,51.15,51.41,50.64,51.33,136500 SON,D,20210120,60.64,61.7,60.26,61.61,482800 SOR,D,20210120,41.16,41.33,41.12,41.29,10600 SOS,D,20210120,2.16,2.25,2.05,2.14,9002500 SPB,D,20210120,81.96,81.96,80.24,80.47,175700 SPCE,D,20210120,31.56,32.98,30.76,32.03,12758400 SPE,D,20210120,14.35,14.53,14.35,14.51,26900 SPE-B,D,20210120,26.62,26.97,26.5,26.85,4600 SPF.U,D,20210120,11.42,11.75,11.32,11.52,54600 SPG,D,20210120,92.33,96.01,92.02,95.29,3904100 SPG-J,D,20210120,70.2256,70.25,70.2256,70.25,800 SPGI,D,20210120,317.68,324.45,315.0075,321.94,2799500 SPH,D,20210120,15.32,15.5,15.1106,15.21,150900 SPL-A,D,20210120,21.32,21.61,21,21.43,24800 SPLP,D,20210120,13.67,13.83,13.32,13.54,43000 SPN.U,D,20210120,11.9,11.925,11.8159,11.9,38900 SPN.W,D,20210120,2.33,2.44,2.26,2.27,99000 SPNV,D,20210120,11.15,11.2,11.05,11.16,354500 SPOT,D,20210120,328.83,338.2,325.39,331.41,1044900 SPR,D,20210120,40,40.46,39.6,39.81,1468500 SPR.U,D,20210120,12.4,12.55,12.36,12.5,152300 SPR.W,D,20210120,2.8,2.88,2.72,2.72,104400 SPRQ,D,20210120,11.15,11.18,11.02,11.16,141600 SPXC,D,20210120,58.63,59.48,58.19,59.22,217700 SPXX,D,20210120,15.01,15.18,15,15.14,41400 SQ,D,20210120,230.12,230.88,225.5,226.65,6012400 SQM,D,20210120,58.83,60.74,57.75,57.98,1620400 SQNS,D,20210120,7.3,8.08,7.22,7.82,1101300 SQZ,D,20210120,27.21,27.2199,24.84,25.44,39300 SR,D,20210120,61.05,61.6867,60.135,60.75,244800 SR-A,D,20210120,27.93,27.99,27.91,27.95,9600 SRC,D,20210120,38.77,39.9,38.56,39.71,885600 SRC-A,D,20210120,26.19,26.19,26.02,26.06,9100 SRE,D,20210120,121.09,123.13,120.5709,122.87,1680300 SRE-B,D,20210120,100.9,101.43,100.755,101.01,9700 SREA,D,20210120,27.47,27.51,27.37,27.47,28600 SRG,D,20210120,15.8,15.81,14.93,15.29,603500 SRG-A,D,20210120,17.07,17.07,17.0393,17.07,9400 SRI,D,20210120,29.99,30.53,29.79,30.02,90600 SRL,D,20210120,7.8,7.87,7.36,7.5,13800 SRLP,D,20210120,21.17,21.4,20.73,20.86,27500 SRT,D,20210120,8.01,8.05,7.8378,7.99,41300 SRV,D,20210120,24.74,24.74,24.43,24.56,15600 SSD,D,20210120,102.75,105.43,102.48,104.31,250100 SSL,D,20210120,11.41,11.45,10.93,11.15,1443800 SSTK,D,20210120,73.4,73.72,71.88,72.78,152300 ST,D,20210120,55.62,56.02,55.17,55.91,616100 STA-C,D,20210120,25.15,25.32,25.15,25.29,8200 STA-D,D,20210120,25.73,25.77,25.72,25.72,1300 STA-G,D,20210120,25.18,25.24,25.12,25.2,4600 STA-I,D,20210120,25.31,25.36,25.17,25.36,4300 STAG,D,20210120,30.71,31.22,30.61,31.17,784700 STAR,D,20210120,15.03,15.78,15.03,15.71,562300 STC,D,20210120,49.45,50.87,49.1968,50.84,189000 STE,D,20210120,188.27,191.3,188.25,189.53,418700 STG,D,20210120,1.21,1.24,1.13,1.18,237200 STI.U,D,20210120,15.83,16.45,15.83,15.89,102800 STI.W,D,20210120,3.8,3.95,3.56,3.7,122200 STIC,D,20210120,15.1,15.26,14.56,14.75,663400 STK,D,20210120,29.36,29.4868,29.062,29.31,61600 STL,D,20210120,20.83,21.13,20.59,20.85,3055900 STL-A,D,20210120,26.07,26.13,26.01,26.13,8300 STLA,D,20210120,17.08,17.13,16.805,17.05,3784500 STM,D,20210120,40.75,41.03,40.29,40.29,1779600 STN,D,20210120,34.51,35.07,34.51,35.03,78100 STNG,D,20210120,12.98,12.98,12.39,12.93,1754700 STON,D,20210120,3.23,3.48,3.23,3.42,198100 STOR,D,20210120,30.8,31.5,30.76,31.33,2268800 STP.S,D,20210120,12.14,12.2733,11.85,12.02,316800 STP.U,D,20210120,39.49,39.52,36.49,38.25,18300 STP.W,D,20210120,14.39,14.39,12.3,13.125,177900 STPK,D,20210120,35.4,35.5,32.25,33.85,2277700 STT,D,20210120,78.66,78.79,76.11,76.64,3542700 STT-D,D,20210120,28.57,28.86,28.41,28.82,67600 STT-G,D,20210120,28.32,28.47,28.25,28.355,46000 STWD,D,20210120,18.94,19.23,18.9,19.01,1716200 STZ,D,20210120,224,228.58,223.9,227.51,1124800 STZ.B,D,20210120,216,216,216,216,100 SU,D,20210120,18.43,18.5,18.12,18.24,6938300 SUI,D,20210120,140.81,146.45,140.46,146.13,507600 SUM,D,20210120,23.71,23.925,23.29,23.76,783400 SUN,D,20210120,30.73,31.17,30.55,30.79,343300 SUP,D,20210120,5.45,5.5,5.18,5.18,246300 SUPV,D,20210120,1.9,1.95,1.88,1.93,250900 SUZ,D,20210120,12.66,12.69,12.365,12.43,459100 SWB.U,D,20210120,12.1,12.29,11.87,12.18,661400 SWCH,D,20210120,17,17.01,16.65,16.71,1358600 SWI,D,20210120,16.04,16.08,15.64,15.66,1346200 SWK,D,20210120,177.26,177.87,174.41,176.06,1115000 SWM,D,20210120,42.58,43,41.26,41.84,143100 SWN,D,20210120,3.9,3.95,3.29,3.44,43862300 SWT,D,20210120,111.21,111.25,109.55,110.51,74800 SWX,D,20210120,58.89,59.2257,57.65,58.27,418200 SWZ,D,20210120,9.1,9.14,9.06,9.1,4100 SXC,D,20210120,5.88,5.975,5.84,5.91,674200 SXI,D,20210120,86.05,87.66,85.31,86.75,52700 SXT,D,20210120,75.93,75.93,75.39,75.85,185200 SYF,D,20210120,40,40.69,39.56,39.91,5688900 SYF-A,D,20210120,26.59,26.8,26.45,26.53,58000 SYK,D,20210120,242.4,246.69,240.68,245.21,959200 SYX,D,20210120,38.95,39.06,38.47,38.75,36500 SYY,D,20210120,74.55,77.19,74.15,77.02,2274800 SZC,D,20210120,41.05,41.375,40.77,41.1,21000 T,D,20210120,29,29.01,28.74,28.96,32542400 T-A,D,20210120,26.42,26.55,26.34,26.55,85900 T-C,D,20210120,25.55,25.84,25.55,25.84,135000 TAC,D,20210120,8.77,8.88,8.68,8.83,201300 TAC.U,D,20210120,10.8,10.95,10.7692,10.86,134800 TAK,D,20210120,17.47,17.69,17.43,17.58,4463900 TAL,D,20210120,68.99,69.17,67.39,67.74,5610900 TALO,D,20210120,11.24,11.61,10.7601,10.78,1284800 TAP,D,20210120,51.98,52.12,50.52,51.14,2002200 TAP.A,D,20210120,65.38,65.38,65.38,65.38,100 TARO,D,20210120,75.43,78.125,75.2,75.52,25500 TBA,D,20210120,12.36,12.55,12.2,12.45,2532000 TBB,D,20210120,26.75,26.84,26.66,26.68,60100 TBC,D,20210120,27.6,27.75,27.59,27.73,44000 TBI,D,20210120,19.52,20,19.52,19.84,134700 TCI,D,20210120,23.26,23.4012,22.4,22.4,2000 TCP,D,20210120,31.25,31.25,30.79,30.92,744700 TCS,D,20210120,12.01,12.1,11.35,11.72,477900 TD,D,20210120,59.19,59.33,58.87,59.19,1025400 TDA,D,20210120,25.01,25.0996,25.01,25.0996,8900 TDC,D,20210120,25.61,25.95,25.59,25.83,633800 TDE,D,20210120,25.45,25.51,25.41,25.46,257300 TDF,D,20210120,24.88,25.32,24.77,25.27,48700 TDG,D,20210120,573.41,585.15,571.774,577.49,262700 TDI,D,20210120,25.51,25.63,25.48,25.48,2400 TDJ,D,20210120,25.49,25.53,25.46,25.51,10300 TDOC,D,20210120,235,252.08,234.2,246.74,6554300 TDS,D,20210120,20.74,20.92,20.535,20.85,852800 TDW,D,20210120,11.8,11.8562,11.5,11.68,118700 TDW.A,D,20210120,0.82,0.92,0.82,0.9,8000 TDW.B,D,20210120,0.74,0.76,0.74,0.75,4100 TDY,D,20210120,387.75,390.95,386.35,387.75,377100 TEAF,D,20210120,13.5,13.51,13.44,13.5,70900 TECK,D,20210120,21.2,21.34,20.37,20.77,3051700 TEF,D,20210120,4.6,4.6,4.56,4.6,881500 TEI,D,20210120,7.7,7.71,7.67,7.69,75000 TEL,D,20210120,130.11,131.34,129.01,130.38,1362400 TEN,D,20210120,10.71,10.97,10.51,10.71,645700 TEO,D,20210120,6.55,6.57,6.41,6.56,124800 TEVA,D,20210120,12.45,12.55,12.02,12.18,8126700 TEX,D,20210120,39.27,39.6,38.04,38.36,385700 TFC,D,20210120,51.98,52,51.22,51.63,6584100 TFC-F,D,20210120,25.566,25.63,25.52,25.625,14600 TFC-G,D,20210120,25.52,25.52,25.43,25.475,23400 TFC-H,D,20210120,25.84,25.84,25.61,25.78,45700 TFC-I,D,20210120,25.8,26.85,25.8,26.4,9100 TFC-O,D,20210120,27.63,27.63,27.45,27.46,62700 TFC-R,D,20210120,26.65,26.65,26.42,26.49,170600 TFII,D,20210120,51.73,52.248,51.31,51.63,55200 TFX,D,20210120,385.79,395.49,383.585,393.29,198700 TG,D,20210120,16.4,16.51,16.17,16.19,155000 TGH,D,20210120,20,20.35,19.61,19.63,203700 TGI,D,20210120,13.11,13.32,12.87,13.06,604300 TGNA,D,20210120,15.65,15.735,15.12,15.22,1824600 TGP,D,20210120,13.56,13.7,13.1601,13.3,240400 TGP-A,D,20210120,25.9,26.09,25.9,26.03,9100 TGP-B,D,20210120,25.34,25.34,25.25,25.28,13700 TGS,D,20210120,5.38,5.41,5.29,5.37,85200 TGT,D,20210120,188.5,188.7,184.54,188.3,3443200 THC,D,20210120,47.09,48.9,46.91,48.01,728200 THG,D,20210120,119.77,121.82,119.69,121.74,125500 THO,D,20210120,108.5,109.88,106.4022,107.97,659500 THQ,D,20210120,20.85,21.19,20.78,21.18,109700 THR,D,20210120,16.9,16.95,16.52,16.84,70000 THS,D,20210120,39.98,40.43,39.03,39.52,834700 THW,D,20210120,17.4,17.92,17.3143,17.81,309700 TIMB,D,20210120,12.79,12.85,12.62,12.75,430900 TIN.U,D,20210120,11.33,11.5,11.17,11.33,136900 TIN.W,D,20210120,2.0499,2.0499,1.76,1.8,172200 TINV,D,20210120,10.44,10.53,10.42,10.53,143800 TISI,D,20210120,10.95,11.1843,10.55,10.75,123000 TJX,D,20210120,67.53,68.72,67.36,68.29,4558400 TK,D,20210120,2.98,2.99,2.73,2.78,707800 TKC,D,20210120,5.6,5.66,5.52,5.6,253900 TKR,D,20210120,84.99,86.44,84.52,84.79,548800 TLK,D,20210120,24.67,24.82,24.51,24.69,147000 TLYS,D,20210120,10.28,10.43,10.0059,10.23,249100 TM,D,20210120,148.73,150.04,148.16,149.98,255900 TME,D,20210120,27.01,28.84,25.89,26.1,25741000 TMHC,D,20210120,25.81,28.98,25.68,28.72,3018700 TMO,D,20210120,509.66,519.76,509.41,515.84,1257100 TMST,D,20210120,5.39,5.55,5.04,5.41,520700 TMX,D,20210120,52.41,52.83,52,52.44,468800 TNC,D,20210120,73.22,74.3999,72.41,73.7,56900 TNET,D,20210120,81.8,83.26,81.8,83.12,181900 TNK,D,20210120,11.71,11.72,10.93,11.29,634900 TNP,D,20210120,9.16,9.1655,8.71,8.84,91400 TNP-D,D,20210120,22.6401,22.81,22.6401,22.79,4800 TNP-E,D,20210120,22.06,22.37,21.98,22.11,29200 TNP-F,D,20210120,22.45,22.64,22.45,22.485,32600 TOL,D,20210120,46.49,49.28,46.45,48.66,2785600 TOT,D,20210120,45.25,45.44,44.94,45.26,1351300 TPB,D,20210120,45.16,45.82,43.815,45.06,130000 TPC,D,20210120,17.36,17.78,16.51,17.01,496800 TPG.U,D,20210120,30.28,32.17,26.73,26.73,58500 TPG.W,D,20210120,9.43,10.25,8.48,8.51,160200 TPGY,D,20210120,27.22,30.19,25.72,26.14,2330000 TPH,D,20210120,18.59,20.91,18.38,20.63,4642800 TPL,D,20210120,858.81,858.81,833.01,844.34,16800 TPR,D,20210120,33.39,33.92,33.265,33.69,3325400 TPRE,D,20210120,10.05,10.17,9.95,9.99,257300 TPVG,D,20210120,13.51,13.65,13.4698,13.59,235200 TPVY,D,20210120,25.4,25.49,25.4,25.49,3600 TPX,D,20210120,28.53,29.17,28.4,28.75,1385600 TPZ,D,20210120,12.02,12.082,11.8216,11.89,16800 TR,D,20210120,30.06,30.22,29.7,29.77,164000 TRC,D,20210120,15.77,16.05,15.75,15.95,95900 TRE.U,D,20210120,11.65,11.65,11.53,11.55,65800 TRE.W,D,20210120,2.75,2.75,2.1,2.1,72500 TREB,D,20210120,10.8,10.98,10.8,10.98,213100 TREC,D,20210120,6.95,7.08,6.95,7.01,46500 TREX,D,20210120,94.35,95.23,92.92,95.18,681100 TRGP,D,20210120,30.51,30.62,29.39,29.77,1648700 TRI,D,20210120,80.75,82.31,80.65,82.1,299600 TRN,D,20210120,28.5,28.66,28.29,28.49,562600 TRNO,D,20210120,55.6,56.845,55.57,56.54,390500 TROX,D,20210120,16.76,17.23,16.56,16.8,1246900 TRP,D,20210120,44.35,44.61,43.94,44.25,2092300 TRQ,D,20210120,11.95,12.01,11.55,11.7,1113600 TRT-A,D,20210120,27.79,27.79,27.6,27.69,5600 TRT-B,D,20210120,26.99,27.2,26.95,27.13,7400 TRT-C,D,20210120,26.65,27,26.65,26.995,11700 TRT-D,D,20210120,26.69,26.73,26.55,26.6515,12400 TRTN,D,20210120,50.48,50.525,49.57,50,207500 TRTX,D,20210120,10.85,11.34,10.7301,11.23,503200 TRU,D,20210120,92.09,93.7,91.62,93.3,777000 TRV,D,20210120,143.28,145.55,142.665,145.02,1929700 TS,D,20210120,16.65,16.66,16.255,16.35,957300 TSE,D,20210120,56.39,56.87,55.52,56.09,235000 TSI,D,20210120,5.55,5.63,5.5,5.57,172700 TSLX,D,20210120,21.24,21.2499,20.98,21.16,217500 TSM,D,20210120,135.19,136.13,130.1,130.64,17360700 TSN,D,20210120,64.6,66.57,64.2538,66.25,2788000 TSQ,D,20210120,7.82,7.83,7.63,7.67,16600 TT,D,20210120,153.52,155.79,152.67,155.24,1136200 TTC,D,20210120,98.93,100.43,98.02,100.42,639900 TTI,D,20210120,1.41,1.43,1.24,1.37,1659100 TTM,D,20210120,18.68,18.96,18.53,18.94,3210000 TTP,D,20210120,18.94,19.32,18.851,19.22,27700 TU,D,20210120,20.89,20.97,20.7721,20.85,961400 TUFN,D,20210120,16.78,18.055,16.3101,18.01,486200 TUP,D,20210120,32.01,32.53,31.07,31.38,840400 TV,D,20210120,8.48,8.63,8.3,8.55,751100 TVC,D,20210120,25.58,25.5801,25.51,25.58,17700 TVE,D,20210120,25.63,25.8,25.61,25.61,8500 TWI,D,20210120,7.65,7.95,6.87,7.34,624000 TWLO,D,20210120,388.69,394.36,383.66,392.97,1142400 TWN,D,20210120,27.97,28.5,27.6985,28.5,13300 TWN.U,D,20210120,11.25,11.41,11.25,11.28,500 TWN.W,D,20210120,1.85,1.9,1.77,1.82,119600 TWND,D,20210120,10.5,10.58,10.35,10.43,154300 TWO,D,20210120,6.33,6.38,6.25,6.38,2672100 TWO-A,D,20210120,24.4,24.71,24.33,24.625,31100 TWO-B,D,20210120,23.77,23.9531,23.65,23.7183,22000 TWO-C,D,20210120,22.94,23.06,22.93,23.02,52600 TWO-D,D,20210120,24.46,24.545,24.4,24.52,3400 TWO-E,D,20210120,24.215,24.29,24.215,24.26,27800 TWTR,D,20210120,46.23,47.915,46.18,47.6,21432800 TX,D,20210120,30.82,31.15,30.1158,30.15,262600 TXT,D,20210120,49.59,49.9,49.29,49.63,603200 TY,D,20210120,30.24,30.49,30.17,30.38,42000 TY.P,D,20210120,57,57,57,57,100 TYG,D,20210120,23.86,23.9907,23.37,23.65,50100 TYL,D,20210120,426.65,430.66,426.65,430.18,137600 U,D,20210120,146.93,149.89,145.66,147.25,909100 UA,D,20210120,15.59,16.14,15.55,15.97,3571000 UAA,D,20210120,18.15,18.815,18.12,18.61,6608200 UAN,D,20210120,16.88,17.24,16.85,17.12,20900 UBA,D,20210120,14.74,14.97,14.46,14.57,350200 UBER,D,20210120,57,57.98,55.47,56.38,16904300 UBP,D,20210120,12.74,12.83,12.5,12.5,1300 UBP-H,D,20210120,24.45,24.45,24.45,24.45,100 UBP-K,D,20210120,24.36,24.36,24.3,24.32,9600 UBS,D,20210120,15.03,15.03,14.9146,14.95,1547100 UDR,D,20210120,38.38,39.6,38.11,39.47,2074900 UE,D,20210120,14.39,15.11,14.36,14.69,520600 UFI,D,20210120,18.9,19.32,18.77,19,82000 UFS,D,20210120,34.13,34.44,32.74,33.17,419500 UGI,D,20210120,37.12,37.54,36.95,37.19,1051000 UGP,D,20210120,4.28,4.29,4.09,4.26,2098500 UHS,D,20210120,130.41,132.65,129.7453,131.7,381300 UHT,D,20210120,67,68.63,66.5,67.56,59500 UI,D,20210120,252.11,258.44,251.95,257.76,140400 UIS,D,20210120,24.61,24.85,23.9,24.1,512600 UL,D,20210120,59.46,59.72,59.27,59.55,1138500 UMC,D,20210120,9.78,9.91,9.5,9.56,10684000 UMH,D,20210120,15.2,15.55,15.15,15.53,130200 UMH-C,D,20210120,25.11,25.27,25.11,25.24,53100 UMH-D,D,20210120,24.8,24.83,24.8,24.815,28000 UNF,D,20210120,218.97,223.13,218.955,221.24,60300 UNFI,D,20210120,22.86,23.98,22.37,23.6,1725800 UNH,D,20210120,351.88,352.08,345.83,350.84,3036800 UNM,D,20210120,26.01,26.16,25.73,25.87,1704100 UNMA,D,20210120,26.87,27.12,26.87,27.06,8000 UNP,D,20210120,217.09,218.46,215.71,218.18,3239500 UNVR,D,20210120,20.74,20.8,20.5,20.51,1030300 UPS,D,20210120,156.91,160.285,156.03,159.84,3029700 URI,D,20210120,263.8,264.2,258.61,260.2,495300 USA,D,20210120,7.36,7.54,7.34,7.53,1232400 USAC,D,20210120,16.43,16.445,15.9,16.15,505400 USB,D,20210120,47,47.45,45.19,45.58,12256200 USB-A,D,20210120,937.94,937.94,937.94,937.94,300 USB-H,D,20210120,24.39,24.4,24.26,24.36,105300 USB-M,D,20210120,26.44,26.54,26.4,26.5,78500 USB-P,D,20210120,27.71,27.71,27.56,27.61,45100 USB-Q,D,20210120,24.82,24.9,24.69,24.78,135300 USDP,D,20210120,4.35,4.44,4.17,4.36,265600 USFD,D,20210120,35.01,36.17,34.98,36.17,5527400 USM,D,20210120,34.54,34.84,33.53,33.98,198300 USNA,D,20210120,83.3,85.92,83.3,84.85,131400 USPH,D,20210120,128.83,132.54,128.83,130.75,39500 USX,D,20210120,7.76,8.115,7.6567,7.97,240000 UTF,D,20210120,26.82,27.1578,26.77,27.05,233800 UTI,D,20210120,6.3,6.5199,6.15,6.23,72600 UTL,D,20210120,42.5,42.66,41.52,42.19,69300 UTZ,D,20210120,22.39,23.5,22,23.3,638100 UVE,D,20210120,15.58,15.88,15.4,15.79,182400 UVV,D,20210120,52.46,52.46,50.83,51.3,115200 UZA,D,20210120,25.51,25.59,25.51,25.59,4600 UZB,D,20210120,25.49,25.56,25.49,25.56,5000 UZC,D,20210120,25.51,25.55,25.4999,25.54,27000 UZD,D,20210120,26.65,26.65,26.57,26.64,39000 UZE,D,20210120,25.23,25.25,25.17,25.21,65800 V,D,20210120,203.03,207.19,202.23,206.01,12675700 VAC,D,20210120,138.31,139.66,136.34,138.79,427200 VALE,D,20210120,17.8,17.82,17.18,17.45,21869400 VAPO,D,20210120,31.92,33.36,31.1,31.98,353300 VAR,D,20210120,175.73,175.94,175.65,175.86,514300 VBF,D,20210120,20.29,20.3875,20.14,20.28,23400 VCIF,D,20210120,9.9,9.97,9.8999,9.96,19600 VCRA,D,20210120,43.98,45.2,43.85,44.6,299500 VCV,D,20210120,13.1,13.1,12.98,13.07,40000 VEC,D,20210120,54.41,55.84,54.13,54.59,77300 VEDL,D,20210120,9.59,9.61,9.5,9.6,610900 VEEV,D,20210120,280.48,288.28,280.47,287.67,894600 VEL,D,20210120,7.2,7.2507,7.095,7.2,24400 VER,D,20210120,35.76,36.89,35.51,36.4,1512300 VER-F,D,20210120,25.36,25.39,25.28,25.32,45200 VET,D,20210120,5.67,5.98,5.62,5.88,2855700 VFC,D,20210120,82.37,83.13,81.62,82.33,2525300 VGA.U,D,20210120,14.5,15.25,13.98,14.84,306200 VGA.W,D,20210120,3.58,3.6601,3.26,3.33,651000 VGAC,D,20210120,13.51,14.11,12.865,13.86,3401900 VGI,D,20210120,11.75,11.85,11.74,11.81,40600 VGM,D,20210120,13.06,13.07,13.03,13.07,170900 VGR,D,20210120,12.5,12.62,12.28,12.45,652100 VHC,D,20210120,5.26,5.29,4.975,5.17,1798100 VHI,D,20210120,17.36,17.4,17.09,17.09,6400 VIAO,D,20210120,13.47,13.65,13.47,13.6,14700 VICI,D,20210120,25.63,26.42,25.45,26.37,5013500 VIPS,D,20210120,30,30.62,29.66,29.83,6281500 VIST,D,20210120,2.85,2.9,2.8,2.83,94500 VIV,D,20210120,8.28,8.34,8.17,8.33,1072200 VKQ,D,20210120,12.88,12.92,12.86,12.92,120300 VLO,D,20210120,60.51,61.99,59.51,60.57,3222700 VLRS,D,20210120,11.48,11.65,11.28,11.41,238700 VLT,D,20210120,13.52,14.18,13.52,13.7,27100 VMC,D,20210120,159.48,161.01,159.2,160.62,575500 VMI,D,20210120,216.12,217.33,211.56,211.94,260900 VMO,D,20210120,12.82,12.89,12.7601,12.88,243400 VMW,D,20210120,133.25,134.15,131.75,132.67,2906300 VNCE,D,20210120,9.15,9.32,8.8635,8.98,4100 VNE,D,20210120,25,25.66,24.66,25.12,845100 VNO,D,20210120,37.6,38.25,37.32,38.11,2649300 VNO-K,D,20210120,25.2,25.2394,25.1691,25.22,9900 VNO-L,D,20210120,25.08,25.1,25.05,25.09,12000 VNO-M,D,20210120,26.19,26.2,26.14,26.2,13100 VNO-N,D,20210120,26.25,26.2899,26.1873,26.24,7100 VNT,D,20210120,34.41,34.49,33.14,34.06,4216400 VNTR,D,20210120,4.52,4.67,4.44,4.51,1139300 VOC,D,20210120,3.11,3.11,2.95,2.98,52200 VOY-B,D,20210120,28,28.36,27.8225,28.18,18800 VOYA,D,20210120,59.98,60.51,59.26,59.3,863800 VPG,D,20210120,34.12,34.12,33.33,33.84,39300 VPV,D,20210120,12.6,12.67,12.58,12.6,86900 VRS,D,20210120,12.7,13.1,12.6613,13.02,198400 VRT,D,20210120,21.15,21.49,20.62,20.79,10998600 VRTV,D,20210120,22.69,23.41,22.36,22.7,62100 VSH,D,20210120,23.67,23.92,23.305,23.39,820500 VST,D,20210120,21.71,21.82,21.31,21.42,4582200 VST.A,D,20210120,0.48,0.51,0.48,0.495,4400 VSTO,D,20210120,28.5,28.6094,27.25,28.46,918800 VTA,D,20210120,10.94,11.02,10.94,11.01,146600 VTN,D,20210120,12.95,13.03,12.93,13.03,29100 VTOL,D,20210120,28.51,28.51,27.4094,28.02,49200 VTR,D,20210120,47.41,49.3,47.1,48.73,2575800 VVI,D,20210120,36.5,37.82,36.27,37.12,136200 VVNT,D,20210120,21.25,21.45,20.17,20.33,335400 VVR,D,20210120,4.09,4.15,4.09,4.15,663000 VVV,D,20210120,24.74,25.23,24.74,25.2,3673600 VYG.U,D,20210120,11.4,11.4,11.14,11.24,23100 VYG.W,D,20210120,2.16,2.2199,2.08,2.11,21100 VYGG,D,20210120,11.02,11.15,10.85,10.94,132400 VZ,D,20210120,57.01,57.39,56.66,57.26,19923000 W,D,20210120,302.84,306.3,290.459,294.09,1605400 WAB,D,20210120,82.12,82.2,80.98,81.28,782600 WAL,D,20210120,70.59,71.595,69.84,71.31,637900 WALA,D,20210120,25.63,25.72,25.6,25.6737,11800 WAT,D,20210120,271.11,272.97,269.77,271.13,241300 WBAI,D,20210120,12.45,13.1,11.38,12.93,816800 WBK,D,20210120,16.62,16.8,16.62,16.79,121800 WBS,D,20210120,52.16,52.88,51.17,51.82,743800 WBS-F,D,20210120,25.94,26.19,25.79,26.16,8600 WBT,D,20210120,14.56,14.61,13.82,14.05,1246900 WCC,D,20210120,86.42,86.97,85.04,85.8,241700 WCC-A,D,20210120,30.7,30.7,30.5401,30.56,10900 WCN,D,20210120,103,103.53,102.66,102.91,684800 WD,D,20210120,88.8,90.745,88.8,90.45,132800 WDR,D,20210120,25.06,25.11,25.02,25.08,635900 WEA,D,20210120,14.16,14.18,14.08,14.08,16200 WEC,D,20210120,87.62,88.78,87.2158,88.35,1232700 WEI,D,20210120,1.47,1.54,1.44,1.5,919800 WELL,D,20210120,60.85,62.47,60.48,62.13,3441900 WES,D,20210120,17,17,15.9,16.16,1791300 WEX,D,20210120,203.78,207.29,203.08,205.62,224000 WF,D,20210120,26.8,27.09,26.69,26.99,42400 WFC,D,20210120,32.78,32.83,32.3,32.46,29949800 WFC-A,D,20210120,25.82,25.87,25.75,25.76,80500 WFC-L,D,20210120,1443.3,1457.39,1443.23,1457.39,18000 WFC-N,D,20210120,25.75,25.79,25.7,25.75,39600 WFC-O,D,20210120,25.45,25.5,25.4001,25.47,18700 WFC-P,D,20210120,25.56,25.64,25.51,25.54,5900 WFC-Q,D,20210120,26.54,26.68,26.37,26.66,76100 WFC-R,D,20210120,28.93,28.99,28.74,28.8101,61500 WFC-W,D,20210120,25.4,25.4,25.3,25.4,152200 WFC-X,D,20210120,26,26.02,25.94,26.02,36800 WFC-Y,D,20210120,26.35,26.43,26.2865,26.37,27800 WFC-Z,D,20210120,25.75,25.75,25.6,25.65,2169200 WGO,D,20210120,69.31,69.95,67.34,68.04,420600 WH,D,20210120,61.97,62.105,61.11,61.72,539600 WHD,D,20210120,29,29.545,28.21,29.29,324000 WHG,D,20210120,12.85,13.17,12.35,12.8,25400 WHR,D,20210120,199.57,203.09,194.87,195.71,869600 WIA,D,20210120,12.91,12.93,12.88,12.93,16800 WIT,D,20210120,6.46,6.58,6.46,6.57,2674400 WIW,D,20210120,12.49,12.51,12.45,12.47,45600 WK,D,20210120,101.57,102.33,99.84,100.59,404900 WLK,D,20210120,86.01,86.69,84.86,85.23,197300 WLKP,D,20210120,21.74,21.85,21.56,21.72,74400 WLL,D,20210120,26.21,26.64,24.9486,25.45,370000 WM,D,20210120,115.07,115.85,114.83,115.05,1916300 WMB,D,20210120,22.54,22.64,22.0127,22.43,8888200 WMC,D,20210120,2.88,2.96,2.85,2.94,583500 WMK,D,20210120,47.32,47.9,47.09,47.52,73500 WMS,D,20210120,90.09,90.81,88.26,88.79,428600 WMT,D,20210120,143.59,145.66,142.89,145.51,7925200 WNC,D,20210120,17.13,17.2,16.825,16.96,256300 WNS,D,20210120,70.5,71.91,69.92,71.78,126300 WOR,D,20210120,55.86,56.5,54.58,55.49,242200 WORK,D,20210120,42.34,42.705,42.31,42.63,8106400 WOW,D,20210120,11.38,11.46,11.15,11.26,370700 WPC,D,20210120,66.77,67.49,66.38,67.03,1662400 WPF,D,20210120,11.61,11.75,11.61,11.67,576000 WPF.U,D,20210120,12.69,12.7,12.6,12.6,14700 WPF.W,D,20210120,2.81,3,2.8,2.845,179000 WPG,D,20210120,11.09,11.24,10.83,10.87,249700 WPG-H,D,20210120,17.2,17.49,17.1732,17.3,11900 WPG-I,D,20210120,16.13,16.18,16.0073,16.04,3000 WPM,D,20210120,40.97,41.55,40.58,41.31,1773600 WPP,D,20210120,54.95,55.4,54.82,55.35,105600 WRB,D,20210120,65.39,66.845,65.045,66.66,613400 WRB-C,D,20210120,25.37,25.38,25.33,25.34,7000 WRB-D,D,20210120,25.68,25.68,25.6414,25.65,12300 WRB-E,D,20210120,26.89,26.94,26.6833,26.73,38300 WRB-F,D,20210120,26.15,26.35,26.05,26.07,20600 WRB-G,D,20210120,25.8,25.86,25.73,25.85,3300 WRE,D,20210120,22.83,23.23,22.77,23.12,375500 WRI,D,20210120,22.63,23.37,22.4,22.77,663400 WRK,D,20210120,45.33,45.76,44.57,45.5,1701900 WSM,D,20210120,127.01,128.75,125.77,128.54,1044800 WSO,D,20210120,245.39,250.21,243.65,249.2,249400 WSO.B,D,20210120,248.79,248.79,248.79,248.79,100 WSR,D,20210120,8.38,8.52,8.35,8.41,196400 WST,D,20210120,299.65,306.64,298.8,305.05,418100 WTI,D,20210120,2.48,2.48,2.35,2.38,3041400 WTM,D,20210120,1032.48,1036.99,1019.355,1033.13,15900 WTRG,D,20210120,46.61,46.97,46.2,46.81,1010200 WTRU,D,20210120,59.75,59.77,59.55,59.7,3700 WTS,D,20210120,127.25,129.18,126.85,127.52,127400 WTTR,D,20210120,5.88,5.99,5.5,5.61,316900 WU,D,20210120,22.41,22.46,21.765,21.96,4509100 WWE,D,20210120,52.38,52.69,50.9,51.55,568200 WWW,D,20210120,31.15,31.8,30.79,31.05,343800 WY,D,20210120,32.74,33.665,32.6,33.54,3678000 WYND,D,20210120,48.44,49.8999,48.25,49.49,677400 X,D,20210120,21.73,22.1,20.43,20.56,12682700 XAN,D,20210120,4.02,4.0901,3.99,4.02,397200 XAN-C,D,20210120,21.39,21.46,20.9,21.4598,9900 XEC,D,20210120,49.85,50.07,47.65,48.69,1256700 XFLT,D,20210120,8.02,8.1,7.99,8.06,93700 XHR,D,20210120,16.11,16.73,15.91,16.38,791100 XIN,D,20210120,2.38,2.4,2.33,2.4,130300 XL,D,20210120,19.9,19.95,18.8,18.97,6810400 XL.W,D,20210120,7.3,7.65,6.8,7,144300 XOM,D,20210120,49.11,49.74,48.9907,49.53,22342300 XPEV,D,20210120,55.97,58.37,50.81,52.46,32728400 XPO,D,20210120,122.32,125.61,121.38,125.21,785600 XPO.U,D,20210120,11.44,11.44,11.3,11.36,148300 XPO.W,D,20210120,2.25,2.29,2.15,2.23,97600 XPOA,D,20210120,10.7,10.71,10.55,10.7,352200 XRX,D,20210120,21.11,21.1665,20.85,21.05,3011400 XYF,D,20210120,2.34,2.39,2.2201,2.31,60800 XYL,D,20210120,105.11,105.29,103.42,104,759100 Y,D,20210120,603,610.44,600,609.37,82300 YAC,D,20210120,10.48,10.68,10.4409,10.56,292200 YAC.U,D,20210120,11.17,11.25,11.04,11.04,35100 YAC.W,D,20210120,1.75,1.82,1.52,1.725,52200 YALA,D,20210120,17.78,19,17.17,18.57,2623100 YELP,D,20210120,31.33,32.15,31.25,31.95,723000 YETI,D,20210120,69.92,72.11,68.015,71.35,18608700 YEXT,D,20210120,16.98,17.445,16.93,17.34,680400 YPF,D,20210120,3.93,3.93,3.66,3.68,4295400 YRD,D,20210120,3.55,3.69,3.5292,3.65,152300 YSG,D,20210120,20.42,20.55,18.93,19.56,2184400 YUM,D,20210120,107.65,109.63,107.42,109.41,1543700 YUMC,D,20210120,59.56,59.86,58.73,59.04,2094200 ZBH,D,20210120,159.95,164.12,158.705,163.46,1184500 ZEN,D,20210120,147.73,149.53,146,146.85,1110400 ZNH,D,20210120,28.44,28.99,28.44,28.89,26000 ZTO,D,20210120,30.92,31.78,30.6,31.07,5185100 ZTR,D,20210120,8.71,8.76,8.65,8.75,104300 ZTS,D,20210120,162.56,164.2,161.83,163.36,1617900 ZUO,D,20210120,13.84,14.41,13.72,14.39,1839000 ZYME,D,20210120,53.42,53.42,50.53,51.47,572500