,,,,,,, A,D,20210128,119,122.67,118.78,121.56,1677800 AA,D,20210128,19.1,19.3,18.48,18.5,7027800 AAI-B,D,20210128,22.031,22.031,22.031,22.031,500 AAI-C,D,20210128,21.6,21.71,21.6,21.71,1100 AAIC,D,20210128,3.74,3.74,3.63,3.69,160100 AAN,D,20210128,18.11,18.2,17.08,17.46,615700 AAP,D,20210128,149.62,154.67,148.5,153.34,1634700 AAT,D,20210128,28.35,29.29,28.12,28.5,391400 AB,D,20210128,36.51,37.44,36.11,36.87,672000 ABB,D,20210128,29.99,30.33,29.95,30.15,1939700 ABBV,D,20210128,104,105.14,103.11,104.21,8533700 ABC,D,20210128,107.38,109.645,106.82,106.9,1017300 ABEV,D,20210128,2.89,2.95,2.88,2.9,27027100 ABG,D,20210128,146.7,148.34,139.51,146.86,372800 ABM,D,20210128,40.16,40.4,38.35,38.45,657800 ABR,D,20210128,14.27,14.64,14.17,14.57,1124600 ABR-A,D,20210128,25.6579,25.6579,25.6579,25.6579,100 ABR-B,D,20210128,25.25,25.46,25.25,25.44,3500 ABR-C,D,20210128,26.0701,26.0901,26.05,26.0701,2200 ABT,D,20210128,118,124.07,117.14,120.39,11296100 AC,D,20210128,32,33.54,32,32.66,9800 ACA,D,20210128,58.38,58.4999,57.155,57.44,162400 ACB,D,20210128,11.22,12.13,11.2,11.7,21725200 ACC,D,20210128,40.58,41.79,40.55,41.5,747400 ACCO,D,20210128,8.39,8.52,8.31,8.34,329000 ACEL,D,20210128,9.54,10.06,9.41,10.03,246600 ACH,D,20210128,7.8,7.91,7.77,7.91,136400 ACI,D,20210128,19.83,20.13,17.52,17.58,5037100 ACI.U,D,20210128,10.85,11.06,10.79,10.84,268300 ACI.W,D,20210128,1.67,1.75,1.54,1.68,146000 ACIC,D,20210128,10.41,10.56,10.28,10.44,547700 ACM,D,20210128,51.05,51.75,50.31,50.96,822800 ACN,D,20210128,249.24,252.8,248.14,249.34,1794200 ACN.U,D,20210128,10.96,11.05,10.8,10.93,95000 ACN.W,D,20210128,1.55,1.65,1.31,1.46,70800 ACND,D,20210128,10.31,10.41,10.07,10.39,121000 ACP,D,20210128,10.95,11,10.86,10.86,98200 ACRE,D,20210128,11.48,11.68,11.34,11.62,191900 ACV,D,20210128,32.74,32.99,32.62,32.82,42600 ADC,D,20210128,63.92,64.57,63.61,64.29,448800 ADCT,D,20210128,32.61,32.92,29.3,30.1,281500 ADE.U,D,20210128,10.28,10.33,10.25,10.25,150600 ADM,D,20210128,49.93,51.31,49.58,51.01,2962000 ADNT,D,20210128,31.76,33.3,31.62,32.91,841600 ADS,D,20210128,72.43,73.98,67.32,70.79,1418000 ADT,D,20210128,10.17,10.26,9.42,9.63,5858900 ADX,D,20210128,17.36,17.54,17.3,17.43,318600 AEB,D,20210128,25.16,25.23,25.02,25.2,9800 AEE,D,20210128,74.93,76.17,73.91,73.91,1650000 AEFC,D,20210128,25.98,26.09,25.98,26.08,100300 AEG,D,20210128,4.13,4.19,4.12,4.16,2292500 AEL,D,20210128,29.62,30.17,29.3,29.61,945400 AEL-A,D,20210128,25.9,26.1,25.7819,26.07,17500 AEL-B,D,20210128,26.94,27,26.76,26.97,29500 AEM,D,20210128,69.26,70.46,68.44,69.41,1205000 AENZ,D,20210128,2.35,2.3896,2.35,2.389,5100 AEO,D,20210128,22.39,23.66,22.35,23,9488800 AER,D,20210128,39.56,41.28,39.385,40.85,1873300 AES,D,20210128,23.36,24.78,23.04,24.55,12016700 AFB,D,20210128,14.35,14.5,14.3302,14.49,115700 AFC,D,20210128,26,26,25.77,25.77,5800 AFG,D,20210128,87.16,94.27,87.16,93.62,2348700 AFGB,D,20210128,27.21,27.25,27.0465,27.2,6000 AFGC,D,20210128,26.66,26.67,26.61,26.61,9700 AFGD,D,20210128,27.59,27.59,27.37,27.37,46000 AFGE,D,20210128,26.86,27,26.76,26.85,7300 AFI,D,20210128,4.1,4.16,3.77,3.92,205900 AFL,D,20210128,45.62,46.5093,45.3,46.12,4272500 AFT,D,20210128,14.55,14.6,14.47,14.56,68900 AG,D,20210128,18.57,19.29,15.39,16.86,53753800 AGCB,D,20210128,11.89,12.15,11.88,11.93,700000 AGCO,D,20210128,105.77,112.96,105.22,112.43,1157400 AGD,D,20210128,10.68,10.95,10.65,10.74,71300 AGI,D,20210128,8.13,8.49,7.86,8.05,3007500 AGM,D,20210128,76.82,76.99,75.94,76.83,39600 AGM-C,D,20210128,26.85,26.85,26.85,26.85,400 AGM-D,D,20210128,26.83,26.83,26.5,26.63,3600 AGM-E,D,20210128,26.96,27.06,26.92,27.02,5900 AGM-F,D,20210128,26.53,26.55,26.49,26.5,11200 AGM.A,D,20210128,63.92,63.92,63.92,63.92,200 AGO,D,20210128,37.5,37.96,37.1,37.4,658800 AGO-B,D,20210128,26.19,26.41,26.19,26.3771,6300 AGO-E,D,20210128,26.08,26.08,25.71,26.01,12800 AGO-F,D,20210128,25.485,25.5356,25.392,25.465,2400 AGR,D,20210128,47.63,48.96,47.04,47.24,866400 AGRO,D,20210128,7.37,7.48,7.26,7.34,1440100 AGS,D,20210128,5,5.28,4.92,5.2,396000 AGX,D,20210128,43.41,43.5,42.825,42.84,99700 AHC,D,20210128,2.55,2.55,1.905,2.25,575800 AHH,D,20210128,10.85,11.14,10.8425,10.97,246900 AHH-A,D,20210128,25.3191,25.5,25.3191,25.4,8500 AHL-C,D,20210128,26.23,26.53,26.01,26.48,14600 AHL-D,D,20210128,26.21,26.21,25.94,26.15,15500 AHL-E,D,20210128,25.95,25.95,25.71,25.8,16700 AHT,D,20210128,3.47,3.75,3.04,3.18,9249700 AHT-D,D,20210128,16.81,16.8599,16.5,16.65,10800 AHT-F,D,20210128,16.64,16.9476,16.22,16.75,19800 AHT-G,D,20210128,16.55,16.91,16.27,16.64,75400 AHT-H,D,20210128,16.84,16.97,16.4313,16.85,4800 AHT-I,D,20210128,15.53,17.2,15.53,16.8,26200 AI,D,20210128,149.91,154.03,139.49,148,2168900 AIC,D,20210128,24.7499,24.7499,24.555,24.555,400 AIF,D,20210128,14.48,14.57,14.46,14.57,77800 AIG,D,20210128,38.06,38.93,37.93,38.48,5048300 AIG-A,D,20210128,27.76,27.88,27.62,27.69,45000 AIN,D,20210128,73.02,73.88,71.885,72.9,134300 AIO,D,20210128,27.05,27.7099,27.05,27.37,91300 AIR,D,20210128,34.25,35.56,34.24,35.12,238100 AIRC,D,20210128,37.97,39.44,37.51,38.41,946300 AIT,D,20210128,78.2,79.97,72.88,73.1,259800 AIV,D,20210128,4.6,4.82,4.6,4.72,5190600 AIW,D,20210128,24.93,25.01,24.93,24.93,300 AIZ,D,20210128,131.96,134.98,131.54,133.5,452800 AIZN,D,20210128,26.15,26.39,26.1,26.39,5800 AIZP,D,20210128,125.14,126.92,125.11,125.85,51500 AJA.U,D,20210128,12.19,12.49,12,12.47,197700 AJA.W,D,20210128,3.05,3.19,2.98,3.19,137600 AJAX,D,20210128,11.5,11.8,11.32,11.66,1300800 AJG,D,20210128,115.16,116.68,114.05,115.51,1156300 AJRD,D,20210128,52.05,52.3865,52.02,52.34,1027100 AJX,D,20210128,10.15,10.3,9.92,10.2,96400 AJXA,D,20210128,24.66,24.66,24.35,24.518,3500 AKO.A,D,20210128,13,13,13,13,700 AKO.B,D,20210128,14.9,15.61,14.87,15.61,50300 AKR,D,20210128,15.52,15.88,15.2,15.33,735900 AL,D,20210128,41.29,42.66,41.0867,42.06,873500 AL-A,D,20210128,25.42,26.35,25.3,25.68,29000 ALB,D,20210128,170.62,171.15,163.88,166.37,1706200 ALC,D,20210128,73.73,74.39,73.17,73.22,1556100 ALE,D,20210128,61.14,63.69,60.775,62.44,375700 ALEX,D,20210128,15.71,15.84,15.37,15.74,442600 ALG,D,20210128,146.79,146.79,142.76,142.93,50100 ALI-A,D,20210128,21.7596,21.7596,21.5,21.5005,2800 ALI-B,D,20210128,22.98,22.98,22.82,22.98,8800 ALI-E,D,20210128,23.017,23.09,22.31,22.765,14500 ALK,D,20210128,50.075,51.98,50.0147,50.67,2884500 ALL,D,20210128,110.24,111.375,108.9,109.3,2741200 ALL-B,D,20210128,26.97,27.08,26.91,27,39800 ALL-G,D,20210128,27.18,27.4802,27.17,27.44,38000 ALL-H,D,20210128,26.44,26.81,26.36,26.81,231700 ALL-I,D,20210128,26.63,26.68,26.51,26.68,9700 ALL-Y,D,20210128,26.33,26.5,26.33,26.5,97400 ALLE,D,20210128,113.16,114.84,110.11,110.48,1184600 ALLY,D,20210128,37.1,38.86,37.01,38.56,5008900 ALP-Q,D,20210128,27.4,27.53,27.25,27.374,5600 ALSN,D,20210128,45.02,45.47,43.49,43.59,689200 ALT-A,D,20210128,26.05,26.46,26.05,26.255,1700 ALT.W,D,20210128,2.26,2.26,2.26,2.26,5400 ALTG,D,20210128,9.93,10.21,9.71,9.78,75600 ALU.U,D,20210128,10.97,11.1,10.97,11.0999,400 ALU.W,D,20210128,1.6,1.71,1.25,1.6,272700 ALUS,D,20210128,10.18,10.4099,10.18,10.29,91300 ALV,D,20210128,89.92,91.875,89.7,90.89,548800 ALX,D,20210128,275.2624,281.95,275.065,276.29,9100 AM,D,20210128,8.36,8.53,8.16,8.23,6529900 AMB.W,D,20210128,4.43,4.43,4.27,4.41,700 AMBC,D,20210128,15.14,15.14,14.77,14.82,513500 AMC,D,20210128,11.98,16.5,6.51,8.63,588140400 AMCR,D,20210128,11.18,11.28,11.09,11.18,8100300 AME,D,20210128,112.49,116,111.75,114.78,1323700 AMG,D,20210128,115.44,118.03,113.53,113.86,457800 AMH,D,20210128,30,30.63,29.78,30.07,1493800 AMH-D,D,20210128,25.36,25.42,25.36,25.4,5600 AMH-E,D,20210128,25.41,25.5699,25.35,25.44,6200 AMH-F,D,20210128,25.5437,25.5437,25.4928,25.4928,3700 AMH-G,D,20210128,25.78,25.86,25.65,25.86,5000 AMH-H,D,20210128,26.6,26.75,26.51,26.75,22000 AMK,D,20210128,24.06,24.06,23.55,23.73,31400 AMN,D,20210128,74.23,74.37,72.675,73.16,217800 AMOV,D,20210128,14.69,14.96,13.6522,13.85,6900 AMP,D,20210128,204.47,209.41,199.307,206.66,771200 AMPY,D,20210128,1.95,2.05,1.73,1.93,1912800 AMRC,D,20210128,54.98,56.8,54.4,56.13,354300 AMRX,D,20210128,4.89,4.945,4.81,4.93,1108000 AMT,D,20210128,227.71,232.96,226.61,228.31,2685600 AMWL,D,20210128,38.71,39.22,32.56,35.09,5234600 AMX,D,20210128,14,14.05,13.83,13.85,5672100 AN,D,20210128,73.82,73.82,71.23,72.27,983400 ANET,D,20210128,304.84,310.84,303.19,309.37,638000 ANF,D,20210128,22.99,24.07,22.99,23.58,1418000 ANH,D,20210128,2.52,2.54,2.47,2.54,523400 ANH-A,D,20210128,25.09,25.09,25,25.05,2900 ANH-B,D,20210128,24.325,24.325,24.325,24.325,100 ANH-C,D,20210128,24.31,24.5093,24.24,24.4597,3300 ANTM,D,20210128,294.67,306.01,292.2601,300.51,1767200 AOD,D,20210128,9.05,9.11,9.0101,9.09,414200 AON,D,20210128,208.54,210.42,206.55,206.56,1409400 AON.U,D,20210128,11.46,11.47,11.07,11.42,28000 AON.W,D,20210128,2.35,2.45,2,2.19,9600 AONE,D,20210128,10.75,10.93,10.56,10.86,114000 AOS,D,20210128,55.48,60.45,54.75,56.91,3501900 AP,D,20210128,6.37,6.59,6.23,6.51,60200 APAM,D,20210128,50.15,52.47,49.81,51.99,711800 APD,D,20210128,273.67,279,270,275.86,982800 APG,D,20210128,18.18,18.53,17.8208,18.23,948000 APH,D,20210128,127.53,127.98,124.98,126.85,2249400 APLE,D,20210128,12.58,13.225,12.5,12.98,1875600 APO,D,20210128,47.6,48.4,46.78,48.06,1300600 APO-A,D,20210128,26.58,26.58,26.3493,26.395,7500 APO-B,D,20210128,26.67,26.73,26.59,26.71,12800 APRN,D,20210128,10.76,11.65,9.23,9.54,1817700 APS.U,D,20210128,11.14,11.38,11.14,11.21,214300 APS.W,D,20210128,2.35,2.39,2.17,2.3,165900 APSG,D,20210128,10.58,10.68,10.45,10.57,1420900 APT-A,D,20210128,149.03,157.01,149.03,157.01,101900 APTS,D,20210128,7.33,7.5,7.2319,7.36,413400 APTV,D,20210128,130.36,135.0928,129.27,133.42,3049100 AQN,D,20210128,16.92,17.14,16.76,16.96,1431400 AQNA,D,20210128,27.57,27.78,27.57,27.77,5900 AQNB,D,20210128,27.65,27.79,27.5,27.77,14200 AQUA,D,20210128,27.84,28.35,27.5,27.9,827300 AR,D,20210128,7.65,7.92,7.06,7.61,15078000 ARC,D,20210128,2.04,2.08,1.92,2.02,385500 ARCH,D,20210128,48.06,51.31,48,50.03,359400 ARCO,D,20210128,4.98,5.19,4.8,5.14,1589500 ARD,D,20210128,16.97,17.18,16.6,16.91,70200 ARDC,D,20210128,14.47,14.62,14.415,14.6,129100 ARE,D,20210128,166.24,169.88,165.82,167.34,523400 ARE-A,D,20210128,25.85,25.85,25.68,25.7,7300 ARES,D,20210128,44.8,46.37,44.62,46.14,411200 ARG-A,D,20210128,26.848,26.848,26.57,26.7,17500 ARGD,D,20210128,25.61,25.702,25.61,25.702,3000 ARGO,D,20210128,44.06,44.06,41.47,41.7,181900 ARI,D,20210128,11.65,11.89,11.49,11.77,1028600 ARL,D,20210128,9.7588,10,8.9027,9.09,13600 ARLO,D,20210128,8.16,8.42,8.13,8.34,1468000 ARMK,D,20210128,34.84,36.29,34.695,35.64,1951500 ARNC,D,20210128,25.31,26.09,25,25.74,690900 AROC,D,20210128,9.16,9.535,9.06,9.2,1108000 ARR,D,20210128,11.3,11.42,11.21,11.3,885700 ARR-C,D,20210128,24.61,24.64,24.55,24.56,20600 ARW,D,20210128,102.56,102.56,100.68,101.17,376600 ASA,D,20210128,21.09,21.58,20.72,21.1,92500 ASA.U,D,20210128,10.79,10.79,10.79,10.79,300 ASA.W,D,20210128,1.26,1.31,1.17,1.27,44200 ASAN,D,20210128,35.46,36.2,33.53,35.32,968400 ASAQ,D,20210128,10.15,10.22,10,10.15,126100 ASB,D,20210128,18.38,18.53,18.1149,18.31,1607100 ASB-C,D,20210128,25.8,25.84,25.71,25.71,3500 ASB-D,D,20210128,25.77,25.77,25.5606,25.5606,1200 ASB-E,D,20210128,26.17,26.31,26.13,26.15,8100 ASB-F,D,20210128,26.87,26.95,26.53,26.93,19000 ASC,D,20210128,3.32,3.35,3.17,3.2,360500 ASG,D,20210128,8.51,8.72,8.51,8.58,177500 ASGI,D,20210128,19.9,19.9,19,19.27,19400 ASGN,D,20210128,85.9,87.4,85,86.67,227000 ASH,D,20210128,81.01,82.05,79.56,81.46,476100 ASIX,D,20210128,22.99,23.1889,22.08,22.17,152000 ASP.U,D,20210128,10.94,11.1,10.9,10.9,39900 ASP.W,D,20210128,2.01,2.01,1.66,1.66,88200 ASPL,D,20210128,10.69,10.7,10.41,10.5,399300 ASPN,D,20210128,21,21.86,19.95,20.91,227400 ASR,D,20210128,164.2,164.81,157.92,161.77,41600 ASX,D,20210128,6.86,6.94,6.84,6.89,3114300 AT,D,20210128,2.97,2.985,2.95,2.96,1108800 ATA.S,D,20210128,11.06,12.02,10.77,11.24,65600 ATA.T,D,20210128,2.02,2.84,1.9,2.4499,314000 ATA.U,D,20210128,10.49,10.645,10.43,10.58,6900 ATA.W,D,20210128,0.91,1.05,0.86,1.05,1500 ATAC,D,20210128,10.31,11.24,10.23,10.6,4436600 ATC-D,D,20210128,25.3,25.3,25.1299,25.185,8100 ATC-E,D,20210128,25.09,25.26,25.09,25.26,2500 ATC-G,D,20210128,25.3,25.3,25.1113,25.19,5600 ATC-H,D,20210128,25.4,25.4,25.06,25.198,26300 ATC-I,D,20210128,25.14,25.22,24.91,25.14,18100 ATCO,D,20210128,11.5,11.54,11.28,11.43,824800 ATEN,D,20210128,10.39,10.44,9.7,10.01,948100 ATGE,D,20210128,39.69,39.8458,38.41,38.84,758200 ATH,D,20210128,41.88,43.33,41.5,42.49,1661900 ATH-A,D,20210128,28.26,28.68,28.26,28.68,76600 ATH-B,D,20210128,26.16,26.49,26.09,26.49,21200 ATH-C,D,20210128,27.2,27.5,27.1,27.4,130800 ATH-D,D,20210128,25.1,25.18,25.0262,25.18,64000 ATHM,D,20210128,123.44,123.44,111.36,115.71,860100 ATI,D,20210128,18.7,19.2798,17.655,18.25,2722100 ATKR,D,20210128,45.78,46.82,44.71,46.21,241100 ATO,D,20210128,91.02,91.73,87.96,88.57,1797900 ATR,D,20210128,134.08,135.8,133.6064,135.25,165700 ATTO,D,20210128,16.62,16.89,16,16.86,3900 ATUS,D,20210128,34.6,37,34.51,36.48,8769600 ATV,D,20210128,20.6,20.89,20.5,20.8,5700 AU,D,20210128,23.84,24.17,23.19,23.63,4258000 AUY,D,20210128,4.75,4.85,4.65,4.74,19663900 AVA,D,20210128,39.27,39.96,38.44,38.67,565800 AVA.U,D,20210128,11.26,11.26,11.02,11.07,186800 AVA.W,D,20210128,1.67,1.98,1.61,1.78,240200 AVAL,D,20210128,6.3,6.56,6.3,6.54,71200 AVAN,D,20210128,10.28,10.4,10.2,10.26,590400 AVB,D,20210128,164.11,169.14,162.71,166.02,555500 AVD,D,20210128,17.37,17.53,16.84,17.02,94700 AVK,D,20210128,16.74,16.91,16.63,16.82,111900 AVLR,D,20210128,146.05,156.95,145.1,155.4,1144600 AVNS,D,20210128,47.03,47.78,46.23,46.28,248900 AVNT,D,20210128,38.85,39.92,38.57,39.7,490300 AVT-A,D,20210128,90.87,97,90.65,97,68900 AVTR,D,20210128,28.6,29.94,28.51,29.54,5483300 AVY,D,20210128,151.17,156.1,150.02,154.31,385400 AVYA,D,20210128,23.1,23.3,21.57,23.01,1327900 AWF,D,20210128,11.78,11.82,11.74,11.78,207600 AWI,D,20210128,80.97,80.97,78.33,79.46,316900 AWK,D,20210128,157.04,162.62,156.81,159.79,827600 AWP,D,20210128,5.39,5.41,5.3324,5.37,757200 AWR,D,20210128,78.95,81.02,78.11,78.33,182400 AX,D,20210128,39.84,40.48,39.4292,40.13,394700 AXL,D,20210128,9.51,9.62,8.85,9.02,2318600 AXO,D,20210128,25.5,25.5,25.5,25.5,500 AXP,D,20210128,117.43,120.38,116.6,118.97,5787400 AXR,D,20210128,8.1999,8.2,7.6196,7.82,3100 AXS,D,20210128,47.68,48.5,44.78,45,606100 AXS-E,D,20210128,25.47,25.74,25.47,25.62,22700 AXTA,D,20210128,26.94,27.68,26.77,27.33,3510900 AYI,D,20210128,129.75,132.99,122.99,124.08,562400 AYX,D,20210128,124.31,127.85,123.53,125.97,1096000 AZEK,D,20210128,39.63,39.65,37.94,39.04,1680900 AZO,D,20210128,1137.29,1162.21,1133.18,1146.64,402300 AZRE,D,20210128,38.5,39.64,37.76,39.3,486000 AZUL,D,20210128,23.29,23.68,22.66,22.77,1897200 AZZ,D,20210128,48.74,48.74,47.65,48.18,200400 B,D,20210128,48.9,50.21,48.4,49.12,248600 BA,D,20210128,198.04,200.42,196,197.23,10378300 BABA,D,20210128,259.17,261.57,257.33,260.76,10241000 BAC,D,20210128,30.42,30.75,29.92,30.32,51214700 BAC-A,D,20210128,25.45,25.54,25.4,25.51,62700 BAC-B,D,20210128,27.49,27.63,27.43,27.63,63000 BAC-C,D,20210128,25,25,24.99,25,54600 BAC-E,D,20210128,24.95,25.2,24.95,25.13,22100 BAC-K,D,20210128,27.38,27.46,27.29,27.45,78600 BAC-L,D,20210128,1453.8,1466.61,1448,1466.59,17000 BAC-M,D,20210128,27.11,27.265,27.06,27.2,84300 BAC-N,D,20210128,26.63,26.79,26.5,26.66,107900 BAC-O,D,20210128,25.25,25.4,25.25,25.38,118800 BAF,D,20210128,15.316,15.63,15.316,15.3224,11200 BAH,D,20210128,97.69,98.18,95.13,95.4,1253300 BAK,D,20210128,8.63,8.87,8.59,8.78,150400 BALY,D,20210128,51.87,55.28,51.52,53.72,295200 BAM,D,20210128,38.48,39.85,38.36,39.75,3849900 BAMH,D,20210128,24.83,24.99,24.8,24.97,30100 BAMI,D,20210128,24.9,25.15,24.75,24.95,35700 BAN-D,D,20210128,25.47,25.52,25.47,25.495,3900 BAN-E,D,20210128,25.46,25.47,25.43,25.47,6700 BANC,D,20210128,17.34,17.82,17.18,17.56,252000 BAP,D,20210128,151.86,153.345,150,152.1,533400 BAX,D,20210128,78.39,79.22,77.12,77.15,4947800 BB,D,20210128,19.47,22.5,13.4,14.65,194539500 BBAR,D,20210128,2.93,2.97,2.8191,2.83,223000 BBD,D,20210128,4.7,4.77,4.66,4.68,27577600 BBDC,D,20210128,8.99,9.05,8.88,8.99,254100 BBDO,D,20210128,4.17,4.17,4.08,4.17,10400 BBF,D,20210128,13.81,13.9,13.81,13.9,19400 BBK,D,20210128,16.11,16.17,16.08,16.1,26700 BBL,D,20210128,56.48,57.03,56.26,56.66,1946000 BBN,D,20210128,26.66,26.87,26.57,26.87,103800 BBU,D,20210128,37.07,37.232,36.32,36.44,17700 BBVA,D,20210128,4.76,4.81,4.74,4.79,2065900 BBW,D,20210128,7.89,8.34,4.59,5.1,4942800 BBY,D,20210128,113.32,116.56,112.25,112.31,2429800 BC,D,20210128,91.23,92.93,84.64,87.5,2065400 BC-A,D,20210128,26.52,26.6392,26.52,26.5601,7700 BC-B,D,20210128,26.95,26.95,26.76,26.795,2700 BC-C,D,20210128,27.28,27.3,26.97,26.98,8500 BCAT,D,20210128,21.55,22,21.35,22,118100 BCC,D,20210128,48.97,50.2978,48.5,49.9,348900 BCE,D,20210128,43.04,43.55,42.95,43.2,1909500 BCEI,D,20210128,20.72,21.01,20,21,430100 BCH,D,20210128,20.33,20.94,20.15,20.71,196500 BCO,D,20210128,69.92,71.05,68.79,69.89,264700 BCS,D,20210128,7.33,7.61,7.315,7.54,7057200 BCSF,D,20210128,12.64,12.71,12.4,12.63,393700 BCX,D,20210128,8.09,8.13,8.02,8.04,499000 BDC,D,20210128,48.01,48.3,46.29,46.33,506700 BDJ,D,20210128,8.28,8.41,8.27,8.35,831700 BDN,D,20210128,11.1,11.44,11.06,11.26,2390200 BDX,D,20210128,252.67,258.99,251.83,256.21,1583900 BDXB,D,20210128,55.31,55.92,55.16,55.65,21500 BE,D,20210128,39,39.86,35.16,36.33,5033900 BEDU,D,20210128,6.11,6.11,5.94,5.94,13500 BEKE,D,20210128,62,62.22,58.81,59.41,5369600 BEN,D,20210128,27.34,28.005,27.305,27.73,3367200 BEP,D,20210128,45.69,46.75,45.67,45.84,402500 BEP-A,D,20210128,26.56,26.56,26.36,26.38,3000 BEPC,D,20210128,54.64,56.74,53.58,56.13,589400 BERY,D,20210128,49.55,50.06,49.21,49.58,1110600 BEST,D,20210128,2.35,2.39,2.2,2.24,4954000 BF.A,D,20210128,67.76,69.13,67.76,68.28,42000 BF.B,D,20210128,74,75.15,73.41,74.13,1048900 BFAM,D,20210128,157.64,158.3783,154.12,155.99,614900 BFK,D,20210128,15.09,15.19,15.08,15.15,45000 BFS,D,20210128,30.98,31.38,30.6,31.1,52200 BFS-D,D,20210128,24.29,24.38,24.2,24.35,900 BFS-E,D,20210128,23.28,23.39,23.28,23.39,6800 BFT,D,20210128,15.29,16.02,15.11,15.64,9952600 BFT.U,D,20210128,16.95,17.79,16.95,17.2,58500 BFT.W,D,20210128,4.27,4.72,4.27,4.55,1051600 BFY,D,20210128,14.58,14.63,14.53,14.61,1900 BFZ,D,20210128,14.27,14.3,14.16,14.27,35200 BG,D,20210128,64.45,67.07,64.01,66.65,1590100 BGB,D,20210128,13.02,13.03,12.97,13.03,85800 BGH,D,20210128,15.15,15.22,15.09,15.16,111900 BGIO,D,20210128,9.11,9.2,9.11,9.17,15000 BGR,D,20210128,7.53,7.59,7.45,7.51,156800 BGS,D,20210128,40.22,40.22,34.05,37.51,5991900 BGSF,D,20210128,12.73,13.01,12.545,12.9,50600 BGT,D,20210128,12.28,12.3197,12.05,12.11,250600 BGX,D,20210128,13.77,13.8499,13.77,13.79,37100 BGY,D,20210128,5.94,5.99,5.92,5.96,270000 BH,D,20210128,113.45,114.4,106,111.91,9100 BH.A,D,20210128,527.21,527.21,527.21,527.21,100 BHC,D,20210128,24.84,25.97,24.56,25.7,4638100 BHE,D,20210128,25.54,25.67,25.01,25.37,214100 BHK,D,20210128,16.26,16.35,16.05,16.11,121700 BHLB,D,20210128,17.54,17.54,16.89,17.44,538600 BHP,D,20210128,69.76,70.28,69.18,69.31,3653300 BHR,D,20210128,4.94,5.4,4.91,5.14,589300 BHR-B,D,20210128,16.36,16.36,16.25,16.32,4600 BHR-D,D,20210128,19.2,19.87,18.75,19,13600 BHV,D,20210128,16.48,16.5,16.27,16.32,1200 BHVN,D,20210128,88.11,88.97,84.92,86.43,483900 BIF,D,20210128,11.05,11.17,11.0301,11.14,112700 BIG,D,20210128,60.81,67,58.52,60.12,3523900 BILL,D,20210128,117.02,126.69,115.65,124.99,2283500 BIO,D,20210128,554.37,570.68,548.9,566.44,166200 BIO.B,D,20210128,556.55,556.55,556.55,556.55,100 BIP,D,20210128,53.76,54.4,52.74,52.74,336900 BIP-A,D,20210128,25.3,25.37,25.21,25.37,4100 BIP-B,D,20210128,24.84,25,24.81,24.95,325200 BIPC,D,20210128,63.92,66.34,63.77,65.95,207700 BIT,D,20210128,16.98,17.15,16.96,17.11,76200 BJ,D,20210128,47.53,49.71,43.52,43.65,5377200 BK,D,20210128,40.08,41.06,40.04,40.69,7315400 BKD,D,20210128,5.33,5.38,4.8797,4.9,2317000 BKE,D,20210128,36.81,40.39,36.45,40.07,2118100 BKH,D,20210128,59.39,60.4,58.79,59.6,510000 BKI,D,20210128,80.52,82.2,79.965,81.61,801600 BKN,D,20210128,16.88,16.99,16.8,16.96,51200 BKR,D,20210128,20.69,20.79,20.09,20.6,5261000 BKT,D,20210128,6.13,6.14,6.1,6.13,216100 BKU,D,20210128,34.83,36,34.53,35.68,597800 BLD,D,20210128,196.99,201.715,193.47,199.06,263600 BLE,D,20210128,15.33,15.4099,15.25,15.33,42300 BLK,D,20210128,701.5,731.02,699.43,719.91,822400 BLL,D,20210128,86.3,88.7,85.9862,88.26,1604600 BLW,D,20210128,15.74,15.82,15.65,15.66,138000 BLX,D,20210128,14.75,15.25,14.4,15.05,159700 BMA,D,20210128,13.91,14.27,13.6,13.74,157400 BME,D,20210128,47.47,48.5599,47.36,47.98,31600 BMEZ,D,20210128,28.92,29.64,28.59,29.32,151000 BMI,D,20210128,100,101.6199,96.65,96.65,280400 BML-G,D,20210128,21.98,22.2781,21.98,22.2781,2900 BML-H,D,20210128,22.14,22.32,21.91,22.25,21500 BML-J,D,20210128,24.91,25.14,24.91,25.14,10500 BML-L,D,20210128,24.99,25.06,24.92,25.03,21800 BMO,D,20210128,76.16,77.12,75.69,76.69,699800 BMY,D,20210128,62.83,63.38,62.2,62.29,17514000 BNED,D,20210128,6.52,6.75,5.43,6.41,1646600 BNL,D,20210128,18.27,18.52,18.07,18.38,297800 BNS,D,20210128,53.57,54.42,53.03,54.01,1852300 BNY,D,20210128,15.02,15.08,14.78,14.93,46100 BOA.U,D,20210128,11.9,12.05,11.32,11.32,237600 BOA.W,D,20210128,2.06,2.25,1.87,2.13,142900 BOAC,D,20210128,10.9,11.09,10.52,10.65,502800 BOE,D,20210128,10.77,10.95,10.77,10.9,218300 BOH,D,20210128,80.96,81.41,80.21,80.84,285300 BOOT,D,20210128,54.77,58.09,54.77,57.68,975700 BORR,D,20210128,0.87,1,0.819,0.93,11759800 BOX,D,20210128,18.73,18.86,17.91,17.96,3880000 BP,D,20210128,22.85,23.17,22.66,22.86,11086000 BPMP,D,20210128,12,12.13,11.6,11.83,823800 BPT,D,20210128,3.06,3.21,2.96,3.19,527400 BQ,D,20210128,9.26,9.4865,8.7,9.06,348900 BR,D,20210128,145.34,146.99,143.49,144.83,674600 BRBR,D,20210128,23.73,24.56,23.3502,24.43,351300 BRC,D,20210128,47.66,48.5,47.34,47.55,389800 BRFS,D,20210128,3.92,4.045,3.92,4,3217100 BRK.A,D,20210128,345409,351976.1,344340,348220,400 BRK.B,D,20210128,229.76,233.51,228.16,230.95,5943800 BRMK,D,20210128,10.44,10.68,10.41,10.53,800400 BRO,D,20210128,44.25,44.69,43.86,43.9,1498000 BRT,D,20210128,14.5,14.75,14.3353,14.48,23400 BRX,D,20210128,17.65,18.35,17.51,17.72,3077800 BSA,D,20210128,25.0341,25.1981,25.02,25.115,3900 BSAC,D,20210128,20.3,20.98,20.21,20.93,370400 BSBR,D,20210128,7.39,7.56,7.33,7.47,1650400 BSD,D,20210128,14.87,15.05,14.87,15.03,6300 BSE,D,20210128,14.05,14.05,13.985,14.02,13000 BSIG,D,20210128,18.49,19.34,18.44,19.2,623900 BSL,D,20210128,14.69,14.71,14.62,14.66,59300 BSM,D,20210128,8.49,8.7,8.28,8.67,636300 BSMX,D,20210128,5.06,5.14,5.0133,5.1,197000 BSN,D,20210128,10.19,10.19,10.12,10.12,78900 BSN.U,D,20210128,10.8,10.8,10.75,10.8,9400 BSN.W,D,20210128,1.3,1.367,1.25,1.3399,25500 BST,D,20210128,53.9,55,53.9,54.77,67900 BSTZ,D,20210128,35.45,36.14,35.35,35.91,211500 BSX,D,20210128,35.93,36.57,35.6,36.34,16495100 BSX-A,D,20210128,110.45,111.34,109,109.97,1864700 BTA,D,20210128,12.88,12.94,12.8501,12.93,14900 BTI,D,20210128,37.96,38.3,37.7,37.71,1626800 BTO,D,20210128,31.11,31.65,31.0901,31.5,39800 BTT,D,20210128,25.69,25.88,25.59,25.88,59500 BTU,D,20210128,4.63,4.65,3.93,4.3,4250600 BTZ,D,20210128,14.93,14.93,14.79,14.8,150700 BUD,D,20210128,64.1,65.7,63.95,65.02,1495300 BUI,D,20210128,25.7,26.1899,25.56,26.11,36000 BUR,D,20210128,8.46,8.67,8.46,8.54,60800 BURL,D,20210128,239.44,253.2,237.41,250.09,632100 BV,D,20210128,15.63,15.73,15.19,15.23,214400 BVH,D,20210128,13.27,13.27,12.61,12.96,50200 BVN,D,20210128,10.23,10.46,10.05,10.27,1131000 BW,D,20210128,6.18,6.39,5.55,5.81,955400 BWA,D,20210128,44.79,45.05,42.04,42.41,3088600 BWG,D,20210128,12.33,12.6,12.33,12.6,42500 BWXT,D,20210128,54.76,55.77,54.63,55.13,400900 BX,D,20210128,65.16,68.67,65.16,67.05,3750100 BXC,D,20210128,35.75,36.8899,33.66,35.98,195000 BXG,D,20210128,7.46,7.68,7.26,7.58,27700 BXMT,D,20210128,27.49,27.68,27.2,27.36,809000 BXMX,D,20210128,12.43,12.58,12.42,12.46,208500 BXP,D,20210128,89.94,94.06,89.49,91.92,1576400 BXP-B,D,20210128,25.2,25.35,25.2,25.33,8200 BXS,D,20210128,28.68,28.7,28.08,28.31,347300 BXS-A,D,20210128,25.96,25.971,25.69,25.8598,8200 BY,D,20210128,14.96,15.08,14.59,14.98,71300 BYD,D,20210128,46.24,47.54,45.03,46.01,1382100 BYM,D,20210128,15.08,15.17,15.04,15.05,113900 BZH,D,20210128,18.48,18.48,17.71,18.24,573700 BZM,D,20210128,16.8,16.8,16,16,700 C,D,20210128,59.94,61.06,59.63,60.34,19982100 C-J,D,20210128,27.76,28.04,27.76,28,101000 C-K,D,20210128,28.28,28.37,28.03,28.37,100000 C-N,D,20210128,28.18,28.333,27.91,28.09,89700 C-S,D,20210128,25.38,25.4,25.38,25.39,139700 CAAP,D,20210128,3.84,4.11,3.77,4.04,416200 CABO,D,20210128,1929,2069.14,1929,2049.37,41500 CACI,D,20210128,260.62,261.65,241.23,246.6,481100 CADE,D,20210128,18.81,19.12,18.53,18.75,2375900 CAE,D,20210128,22.58,23.22,22.33,23,381900 CAF,D,20210128,21.55,21.67,21.5,21.58,45100 CAG,D,20210128,34.97,35.66,34.35,34.7,5154500 CAH,D,20210128,55.45,56.32,55.25,55.57,1856000 CAI,D,20210128,32.07,33.18,31.68,32.84,105800 CAI-A,D,20210128,26.29,26.29,25.81,26.2,2400 CAI-B,D,20210128,26.27,26.27,26.27,26.27,100 CAJ,D,20210128,23.83,23.93,23.1,23.11,503000 CAL,D,20210128,15.02,15.85,14.43,15.28,602700 CALX,D,20210128,36.3,36.3,30.68,32.54,2581500 CANG,D,20210128,11.68,19.6,11.38,19.6,3949700 CAP,D,20210128,10.1,10.22,10.01,10.09,44000 CAP.U,D,20210128,10.5,10.5,10.3801,10.5,31600 CAP.W,D,20210128,1.35,1.4,1.295,1.32,122500 CAPL,D,20210128,18.35,18.7999,18.32,18.54,36000 CARR,D,20210128,36.81,38.45,36.42,38.2,8108500 CARS,D,20210128,12.62,12.79,11.97,12.13,461900 CAS,D,20210128,10.15,10.15,10.05,10.1,240500 CAS.U,D,20210128,10.8,10.8,10.6,10.69,16900 CAS.W,D,20210128,1.38,1.436,1.2,1.4,19400 CAT,D,20210128,182.26,187.61,181.31,184.34,3443200 CATO,D,20210128,11.55,11.7,11.0701,11.23,250800 CB,D,20210128,146.47,149.15,146.21,147.13,1464500 CBA.U,D,20210128,10.56,10.74,10.5,10.6253,12600 CBB,D,20210128,15.25,15.265,15.245,15.25,879500 CBB-B,D,20210128,49.88,49.94,49.55,49.6636,6500 CBD,D,20210128,13.71,13.87,13.55,13.82,409000 CBH,D,20210128,9.98,10.04,9.95,9.995,12800 CBRE,D,20210128,63.22,64.21,62.34,63.99,2049100 CBT,D,20210128,44.12,44.82,43.91,44.39,282600 CBU,D,20210128,66.51,67.1,65.43,65.78,370600 CBZ,D,20210128,26.96,27.03,26.6,26.84,211300 CC,D,20210128,27.48,28.37,27.19,27.51,1156700 CCA.U,D,20210128,11.52,11.69,11.49,11.68,11600 CCA.W,D,20210128,1.9,2.08,1.8701,1.9898,102600 CCAC,D,20210128,10.53,10.75,10.46,10.64,287200 CCC,D,20210128,27.99,29.52,27.85,29.17,2337300 CCEP,D,20210128,45.86,47.9,45.25,47.54,1866400 CCI,D,20210128,157.45,160.91,156.87,158.13,2522400 CCI.U,D,20210128,23,24.52,21.55,23.93,471500 CCI.W,D,20210128,7.85,8.88,7.65,8.1,1693400 CCIV,D,20210128,21.34,22.88,20.01,22.33,33255100 CCJ,D,20210128,12.58,12.83,12.51,12.79,4644100 CCK,D,20210128,87.14,90.81,87.08,90.28,2974600 CCL,D,20210128,20.1,20.67,19.66,19.74,59590800 CCM,D,20210128,3.6,3.6,3.4,3.54,25400 CCO,D,20210128,1.86,2.05,1.86,1.99,5975800 CCS,D,20210128,47.37,48.53,46.33,47.98,471500 CCU,D,20210128,16.52,16.61,16.33,16.6,396100 CCV.U,D,20210128,10.76,11,10.76,10.94,347200 CCX,D,20210128,10.25,10.38,10.22,10.26,2230300 CCX.U,D,20210128,10.99,10.99,10.77,10.77,3700 CCX.W,D,20210128,1.92,2.15,1.85,1.86,65900 CCZ,D,20210128,68.57,68.57,68.57,68.57,100 CDAY,D,20210128,93.69,97.31,93.5,95.64,953300 CDE,D,20210128,8.52,9.37,8.47,8.98,11540200 CDR,D,20210128,11.1,11.4,10.98,11.24,56000 CDR-B,D,20210128,24.62,24.66,24.6,24.6235,3300 CDR-C,D,20210128,22.12,22.5,22.12,22.28,7200 CE,D,20210128,120.71,123.94,119.85,121.68,1373800 CEA,D,20210128,19.87,20.07,19.8,20.07,19500 CEE,D,20210128,24.05,24.05,23.5,23.8,8300 CEIX,D,20210128,8.95,9.19,8.07,8.51,516700 CEL,D,20210128,4.18,4.18,3.98,4,154900 CEL.P,D,20210128,0.36,0.37,0.35,0.35,34500 CELP,D,20210128,2.65,3.63,2.64,3.26,979700 CEM,D,20210128,18.42,18.78,18.42,18.69,43400 CEN,D,20210128,9.57,9.72,9.57,9.7,35000 CEO,D,20210128,99.36,104.15,97.68,104.06,138000 CEPU,D,20210128,2.41,2.43,2.31,2.33,102600 CEQ.P,D,20210128,8.05,8.09,8.03,8.06,81400 CEQP,D,20210128,19.98,21.05,19.98,20.74,870300 CF,D,20210128,41.36,42.4,41.17,42.2,3499000 CFG,D,20210128,36.03,37.64,35.77,37.21,5126000 CFG-D,D,20210128,27,27.21,26.91,27.19,23600 CFG-E,D,20210128,26.01,26.03,25.85,25.97,21500 CFR,D,20210128,96.86,97.2,92.22,92.61,944800 CFR-B,D,20210128,25.39,25.51,25.36,25.43,12300 CFX,D,20210128,41.08,42.15,38.61,38.68,1991300 CFXA,D,20210128,172.35,172.76,159.91,160.43,12300 CGA,D,20210128,5.6,6.03,5.6,5.76,39000 CHCT,D,20210128,45.69,46.13,44.98,45.71,206800 CHD,D,20210128,87.54,88.78,86.71,86.91,1822100 CHE,D,20210128,519.57,525.64,512.81,520.12,151700 CHGG,D,20210128,93.86,96.75,92.47,94.17,3113200 CHH,D,20210128,101.92,104.29,100.47,101.89,417400 CHM-A,D,20210128,25.27,25.34,25.22,25.29,1600 CHM-B,D,20210128,23.96,24.09,23.8,24,5000 CHMI,D,20210128,9.1,9.14,8.85,9,162400 CHN,D,20210128,30.69,31.9,30.6,30.6,13900 CHRA,D,20210128,3.72,3.76,3.42,3.56,134600 CHS,D,20210128,3.47,3.52,2.18,2.25,11901300 CHT,D,20210128,38.99,39.3,38.93,39.23,116600 CHWY,D,20210128,106.13,107.04,100.48,103.95,2767200 CI,D,20210128,215.17,222.78,213.41,218.79,1542000 CIA,D,20210128,6.05,6.09,6.01,6.05,124500 CIB,D,20210128,33.95,35,33.95,34.76,262500 CIEN,D,20210128,56.02,56.1,53.35,54.07,2728600 CIF,D,20210128,2.55,2.55,2.5,2.54,60100 CIG,D,20210128,2.55,2.63,2.53,2.6,5128800 CIG.C,D,20210128,2.89,3.08,2.89,3.08,53800 CII,D,20210128,17.46,17.7,17.46,17.59,128100 CIM,D,20210128,10.19,10.34,10.08,10.3,1796100 CIM-A,D,20210128,24.24,24.32,24.07,24.09,77700 CIM-B,D,20210128,23.31,23.65,23.22,23.65,21000 CIM-C,D,20210128,22.76,22.96,22.55,22.96,8600 CIM-D,D,20210128,22.75,23.1,22.65,22.9,25700 CINR,D,20210128,12.89,13.37,12.89,13.1,11500 CIO,D,20210128,9.52,9.8,9.45,9.59,246100 CIO-A,D,20210128,25.24,25.24,25.2,25.2,11200 CIR,D,20210128,32.85,34.25,32.85,33.3,75500 CIT,D,20210128,37.07,38.06,36.49,37.82,705400 CIT-B,D,20210128,25.91,26.3388,25.91,26.3388,21100 CIXX,D,20210128,12.89,12.95,12.72,12.79,23800 CKH,D,20210128,42.56,42.68,41.75,41.81,498600 CL,D,20210128,78.04,79.83,78.03,79.15,8037600 CLA,D,20210128,11.91,12.06,11.65,11.99,617100 CLA.S,D,20210128,10.71,10.97,10.7,10.88,266500 CLA.U,D,20210128,13,13.3,12.96,13.2,57700 CLA.W,D,20210128,2.61,2.72,2.53,2.53,155400 CLB,D,20210128,33.89,34.9,31.32,32.93,806600 CLDR,D,20210128,15.28,16.19,15.2,15.67,7780100 CLDT,D,20210128,10.95,11.78,10.87,11.46,295500 CLF,D,20210128,16.24,16.27,15.77,16.03,10996400 CLGX,D,20210128,75.11,75.59,74.85,75.21,562700 CLH,D,20210128,79.01,80.57,79.01,79.57,238300 CLI,D,20210128,13.46,13.7,13.21,13.21,581000 CLI.U,D,20210128,22.93,24.82,11.17,23.35,68500 CLI.W,D,20210128,5.86,6.07,5.36,5.4499,470400 CLII,D,20210128,21.83,21.89,20.4,20.91,3127300 CLN-G,D,20210128,23.92,23.9901,23.9166,23.9901,1700 CLN-H,D,20210128,23.19,23.36,23.19,23.26,4200 CLN-I,D,20210128,23.45,23.55,23.37,23.4899,28600 CLN-J,D,20210128,23.4,23.44,23.4,23.41,7900 CLNC,D,20210128,8.02,8.19,7.93,8.08,321800 CLNY,D,20210128,4.48,4.91,4.4,4.9,9764800 CLPR,D,20210128,7.09,7.41,7.07,7.24,72500 CLR,D,20210128,21.69,23.75,20.25,20.78,8261400 CLS,D,20210128,8.39,8.56,7.91,8.49,497600 CLW,D,20210128,38.96,39.06,37.67,38.16,141800 CLX,D,20210128,222.56,226.15,209.45,209.57,2937700 CM,D,20210128,85.54,86.87,85.16,86.17,1413300 CMA,D,20210128,58.01,59.27,57.16,58.95,1402500 CMC,D,20210128,20.92,20.96,19.68,19.83,1598000 CMCM,D,20210128,2.17,2.3,2.11,2.11,744300 CMD,D,20210128,80.88,81.12,79.09,79.51,560600 CMG,D,20210128,1471.12,1501.73,1465.88,1480.54,234500 CMI,D,20210128,240.94,247.54,240.01,242.2,906000 CMO,D,20210128,5.5,5.59,5.32,5.38,1407500 CMO-E,D,20210128,24.57,24.64,24.49,24.56,9800 CMP,D,20210128,60.64,61.25,58.83,59.27,235400 CMR-B,D,20210128,25,25,24.95,24.95,9100 CMR-C,D,20210128,25.18,25.18,24.96,25.06,9900 CMR-D,D,20210128,25.41,25.58,25.35,25.56,2600 CMR-E,D,20210128,25.75,25.87,25.7,25.7657,8200 CMRE,D,20210128,7.88,8.12,7.88,8.05,744800 CMS,D,20210128,57.36,58.37,56.83,57.25,3805500 CMS-B,D,20210128,109.25,109.25,109.25,109.25,100 CMSA,D,20210128,26.73,26.73,26.37,26.4,38000 CMSC,D,20210128,27.46,27.6,27.42,27.52,4300 CMSD,D,20210128,27.42,27.42,27.11,27.33,34700 CMU,D,20210128,4.45,4.49,4.45,4.48,60300 CNA,D,20210128,39,39.76,38.74,39.34,184900 CNC,D,20210128,59.2,61.39,58.79,60.77,4474800 CND.U,D,20210128,10.88,10.97,10.7,10.86,169800 CNF,D,20210128,3.18,3.18,3.11,3.16,12800 CNHI,D,20210128,12.87,13.11,12.86,13.02,2041500 CNI,D,20210128,102.09,105.28,100.78,104.02,1637800 CNK,D,20210128,21.34,22.05,19.5,21.27,10700200 CNMD,D,20210128,110.02,115.3,106.15,113.84,634900 CNNE,D,20210128,39.63,40.65,39.35,39.98,1137100 CNO,D,20210128,22.15,22.58,21.98,22.33,694000 CNO-A,D,20210128,25.57,25.57,25.39,25.52,3000 CNP,D,20210128,21,21.84,20.92,21.58,4579500 CNP-B,D,20210128,39.63,40.63,39.63,40.47,239000 CNQ,D,20210128,23.12,23.35,22.67,23.11,4668100 CNR,D,20210128,11.58,11.93,11.37,11.82,399900 CNS,D,20210128,69.29,69.92,68.27,68.8,174400 CNX,D,20210128,12.72,13.31,12.22,12.64,5328700 CO,D,20210128,3.9,3.98,3.8,3.8,135800 COD-A,D,20210128,25.08,25.11,24.95,25.11,3400 COD-B,D,20210128,25.4,25.5,25.35,25.36,2700 COD-C,D,20210128,25.42,25.42,25,25.06,21900 CODI,D,20210128,20.94,20.95,20.57,20.76,207000 COE,D,20210128,24.78,24.78,23.51,23.84,25500 COF,D,20210128,104.5,108.4,103.04,106.84,4667500 COF-G,D,20210128,25.75,25.9,25.7,25.795,12700 COF-H,D,20210128,26.03,26.3,26.03,26.18,36200 COF-I,D,20210128,25.92,26.28,25.92,26.28,178200 COF-J,D,20210128,25.37,25.57,25.31,25.46,194200 COF-K,D,20210128,25.525,25.69,25.525,25.599,20400 COG,D,20210128,19.15,19.19,18.24,18.38,5613100 COLD,D,20210128,34.88,35.33,34.27,34.76,1720300 COO,D,20210128,362.24,369.21,360.42,364.7,236000 COP,D,20210128,41.11,41.64,40.38,41.11,10283000 COR,D,20210128,133.9,134.05,131.4,133.43,429600 COR-Z,D,20210128,19.68,20.05,19.66,19.88,18700 CORR,D,20210128,9.39,9.75,9.04,9.37,622900 COTY,D,20210128,6.87,7.1,6.64,6.75,10208400 CP,D,20210128,336.89,349.95,334.67,347.05,546900 CPA,D,20210128,77.1,80.97,76.35,80.12,625000 CPAC,D,20210128,7.92,8.1,7.92,8.1,300 CPB,D,20210128,51.9,53.5,48.03,48.75,6513100 CPE,D,20210128,14.12,14.58,13.83,14.45,2745000 CPF,D,20210128,19.74,20.41,19.5,20.35,354800 CPG,D,20210128,2.85,2.86,2.7,2.82,3894200 CPK,D,20210128,103.18,104.79,100.38,100.98,72700 CPLG,D,20210128,6.92,7.17,6.75,7.06,112800 CPRI,D,20210128,41.8,43.35,41.5,42.56,2319600 CPS,D,20210128,30.91,31.6,29.64,31.31,94600 CPS.U,D,20210128,10.9,10.93,10.75,10.91,21700 CPS.W,D,20210128,1.4,1.44,1.15,1.3,77700 CPSR,D,20210128,10.29,10.41,10.2,10.33,86200 CPT,D,20210128,101.72,103.93,101.43,102.78,486000 CR,D,20210128,76.89,77.88,76.14,76.15,338600 CRC,D,20210128,23.27,23.76,22.34,23.17,186700 CRD.A,D,20210128,8.12,8.12,7.68,7.79,32200 CRD.B,D,20210128,7.99,8.03,7.79,7.99,6900 CRH,D,20210128,42.62,42.96,42.07,42.62,411300 CRH.U,D,20210128,11.18,11.29,11.16,11.24,741500 CRH.W,D,20210128,1.85,2.05,1.81,1.93,383400 CRHC,D,20210128,10.6,10.66,10.55,10.64,1544400 CRI,D,20210128,94.49,95.01,88.75,88.97,841300 CRK,D,20210128,4.65,4.82,4.57,4.64,4120100 CRL,D,20210128,256.6,265.05,253.04,260.88,252500 CRM,D,20210128,225,229.6,225,226.5,7243300 CRS,D,20210128,35.42,36.45,31.62,33.01,804700 CRT,D,20210128,8.2,8.23,7.72,7.9,64400 CRU.U,D,20210128,10.81,11.23,10.69,10.9,65000 CRY,D,20210128,24.82,25.13,23.93,24.11,215200 CS,D,20210128,13.27,13.7,13.26,13.6,3300200 CSL,D,20210128,146.6,149.22,146.46,147.83,299500 CSLT,D,20210128,1.71,1.72,1.58,1.61,577200 CSPR,D,20210128,8.3,8.51,7.81,8.02,693800 CSR,D,20210128,70.02,71.1,69.78,70.04,87000 CSR-C,D,20210128,26.12,26.2055,26.12,26.2055,1800 CSTM,D,20210128,12.74,12.99,12.36,12.9,909400 CSU,D,20210128,25.51,26.18,24.5,25.12,31600 CSV,D,20210128,34.87,34.87,33.63,33.67,118500 CTA-A,D,20210128,85.51,88.19,85.51,86.9,900 CTA-B,D,20210128,108.54,109.05,107.25,107.885,3200 CTA.U,D,20210128,10.85,11.26,10.78,10.95,75300 CTA.W,D,20210128,1.5,1.83,1.5,1.58,70200 CTAA,D,20210128,25.22,25.29,25.2,25.25,26200 CTAC,D,20210128,10.35,10.7,10.35,10.52,391400 CTB,D,20210128,37.53,37.99,36.87,37.7,397800 CTBB,D,20210128,25.58,25.7,25.58,25.63,28200 CTDD,D,20210128,26.1,26.14,25.95,26.07,23200 CTK,D,20210128,3.09,3.19,3.06,3.09,107100 CTLT,D,20210128,111.08,115.99,110.56,114.89,1072400 CTR,D,20210128,15.94,16.23,15.86,16.22,46200 CTRA,D,20210128,11.73,12.51,11.34,12,83800 CTS,D,20210128,30.51,31.63,30.05,31.14,166400 CTT,D,20210128,9.11,9.35,9.02,9.21,200400 CTVA,D,20210128,39.25,40.63,39.14,40.29,4019000 CUB,D,20210128,64.39,64.52,62,62.11,181000 CUB-C,D,20210128,25.25,25.25,25.06,25.06,7700 CUB-D,D,20210128,25.01,25.25,25,25.03,2700 CUB-E,D,20210128,24.9,25.175,24.81,25.1474,11900 CUB-F,D,20210128,25.2,25.99,25.2,25.45,10300 CUBB,D,20210128,25.48,25.5,25.4501,25.4501,2800 CUBE,D,20210128,35.79,35.79,34.75,34.75,1137400 CUBI,D,20210128,21.79,22.84,21.39,22.3,256600 CUK,D,20210128,16.78,17.16,16.68,16.75,2120200 CULP,D,20210128,15.23,16.06,14.98,15.72,147100 CURO,D,20210128,14.4,14.98,14.08,14.83,468100 CUZ,D,20210128,31.86,32.34,31.7,31.89,951500 CVA,D,20210128,13.96,14.21,13.76,14.03,720200 CVE,D,20210128,5.83,5.98,5.7,5.9,10647100 CVE.W,D,20210128,2.65,2.78,2.65,2.7,4400 CVEO,D,20210128,14.63,15.12,14.15,14.35,20200 CVI,D,20210128,19.39,20.08,17.97,18.39,604000 CVNA,D,20210128,246.61,267.8,246,256.01,2566500 CVS,D,20210128,72.35,73.79,72.22,72.61,5019700 CVX,D,20210128,88.67,90.15,88.25,89.02,8153500 CW,D,20210128,105.87,109,104.89,107.97,330200 CWE.A,D,20210128,28.81,29.84,28.58,29.48,365900 CWEN,D,20210128,31.39,32.2,31.06,31.61,1187400 CWH,D,20210128,36.28,37.4,33.37,34.87,1899600 CWK,D,20210128,15.19,15.42,14.94,15.26,737800 CWT,D,20210128,54.99,56.47,54.16,54.56,265400 CX,D,20210128,5.82,6.12,5.77,6.07,13089300 CXE,D,20210128,5,5.03,4.98,5.02,50300 CXH,D,20210128,9.84,9.88,9.8,9.87,7400 CXP,D,20210128,13.83,14.15,13.7,13.82,520200 CXW,D,20210128,7.25,7.39,6.91,6.94,3183800 CYD,D,20210128,15.85,16.25,15.85,16.14,43600 CYH,D,20210128,10.83,11.02,9.86,10.16,2625600 CZZ,D,20210128,17.72,18.01,17.41,17.86,729900 D,D,20210128,73.14,74.3,72.65,72.67,3123600 DAC,D,20210128,26.5,27.47,24.48,24.87,633700 DAL,D,20210128,39.55,40.37,38.99,40.08,21647000 DAN,D,20210128,19.72,20.47,19.58,19.93,1570600 DAO,D,20210128,37.01,38.83,35.35,37.52,876200 DAR,D,20210128,61.8,65.41,61.2,64.15,1728900 DASH,D,20210128,198.99,201.5,183.48,183.8,1691800 DAVA,D,20210128,78.5,79.85,77.5,79.58,85200 DB,D,20210128,10.4,10.58,10.4,10.49,1979800 DBD,D,20210128,13.22,13.85,13,13.72,1233700 DBI,D,20210128,11.42,12.94,10.57,12.24,5782500 DBL,D,20210128,19.31,19.77,19.31,19.66,67000 DCF,D,20210128,8.82,8.82,8.72,8.73,17600 DCI,D,20210128,60.08,60.79,59.77,60.17,653600 DCO,D,20210128,50.13,52.76,49.8,51.24,48900 DCP,D,20210128,19.5,20.4,19.37,19.87,1299600 DCP-B,D,20210128,21.5,22.22,21.5,21.57,7000 DCP-C,D,20210128,21.51,21.75,21.51,21.7,2500 DCUE,D,20210128,98.52,99.3,98.25,98.28,179900 DD,D,20210128,78.24,81.41,78.01,81.12,38708500 DDD,D,20210128,40.75,41.8,33.55,37.99,11924000 DDF,D,20210128,9.35,9.39,9.25,9.3,27400 DDS,D,20210128,91.6,92.09,79.24,84.16,1579000 DDT,D,20210128,25.35,25.49,25.24,25.41,34900 DE,D,20210128,287.28,297.28,282.73,292.96,1504200 DEA,D,20210128,22.85,22.97,22.46,22.51,452000 DECK,D,20210128,284.42,292.96,279.61,290.65,681700 DEH,D,20210128,10.25,10.29,10.07,10.18,301200 DEH.U,D,20210128,10.9,10.9,10.6,10.7,112100 DEH.W,D,20210128,1.34,1.36,1.25,1.35,105900 DEI,D,20210128,27.78,28.37,27.65,27.92,860500 DELL,D,20210128,73.84,75.19,72.88,73.92,2649700 DEN,D,20210128,28.09,28.92,27.61,28.86,656200 DEO,D,20210128,161.49,162.77,160.75,161.5,628300 DESP,D,20210128,10.76,10.88,10.44,10.46,216000 DEX,D,20210128,9.55,9.65,9.45,9.58,52700 DFIN,D,20210128,18.04,18.2,17.66,18.07,174500 DFN.U,D,20210128,11.7,11.9,11.35,11.65,44400 DFN.W,D,20210128,1.48,1.65,1.43,1.5,86900 DFNS,D,20210128,10.41,10.61,10.31,10.4,139900 DFP,D,20210128,28.33,28.72,28.26,28.65,30200 DFS,D,20210128,83.69,86.17,83.01,85.85,3690600 DG,D,20210128,199.01,201.51,198.25,199.05,6267100 DGN.U,D,20210128,13.98,15.35,13.98,14.935,4600 DGN.W,D,20210128,3.78,3.87,3.6,3.68,255800 DGNR,D,20210128,13.28,13.99,13.1,13.79,159100 DGX,D,20210128,125.67,127.39,123.6,123.72,964300 DHF,D,20210128,2.96,2.98,2.96,2.96,1099500 DHI,D,20210128,74.7,77.59,73.63,76.8,3436200 DHR,D,20210128,225.6,232,225.24,228.57,2621500 DHR-A,D,20210128,1548.86,1579.19,1548.86,1555.97,6400 DHR-B,D,20210128,1331.3,1350,1321.05,1325.55,2400 DHT,D,20210128,5.33,5.36,5.25,5.3,1834100 DHX,D,20210128,2.45,2.56,2.45,2.51,145200 DIAX,D,20210128,14.76,14.96,14.76,14.9,107400 DIN,D,20210128,74.83,75.34,71.96,72.6,342400 DIS,D,20210128,166.17,172.88,165.95,171.88,14446500 DK,D,20210128,21.5,22.59,19.65,20.27,1495700 DKL,D,20210128,39.15,39.6,37.26,38.05,104100 DKS,D,20210128,70.44,70.68,67.18,68.11,2928300 DL,D,20210128,9.6,9.61,9.6,9.6,19400 DLB,D,20210128,87.74,90.21,87.05,89.2,402400 DLN-A,D,20210128,24.6225,24.9967,24.26,24.525,7100 DLN-B,D,20210128,20.6767,20.88,20.6767,20.8093,3800 DLNG,D,20210128,2.55,2.57,2.5,2.51,55500 DLR,D,20210128,147.12,149.09,144.7,144.87,3027500 DLR-C,D,20210128,25.53,25.68,25.53,25.67,8500 DLR-J,D,20210128,26.14,26.26,26.14,26.26,6200 DLR-K,D,20210128,27.35,27.35,27.06,27.32,11800 DLR-L,D,20210128,26.66,26.66,26.55,26.6598,19700 DLX,D,20210128,37.97,38.5,34.92,35.03,474700 DLY,D,20210128,18.73,19.05,18.65,18.9,91500 DM,D,20210128,23.92,24.55,23,24.06,2360000 DM.W,D,20210128,11,11.76,10.15,10.77,262800 DMB,D,20210128,14.52,14.58,14.43,14.44,18300 DMO,D,20210128,14.51,14.51,14.28,14.38,38700 DMS,D,20210128,10.64,11.07,10.52,10.64,35300 DMS.W,D,20210128,1.33,1.3506,1.25,1.3501,29200 DMY.D,D,20210128,12.06,12.11,11.94,12.05,101400 DMY.S,D,20210128,18.68,20.55,18.68,20.0501,9900 DMY.T,D,20210128,5.28,6,5.2,5.7,186200 DMY.V,D,20210128,2.25,2.62,2.25,2.4,93900 DMYD,D,20210128,17.85,19.48,17.4,19.14,774500 DMYI,D,20210128,11.5,11.68,11.35,11.37,183400 DNB,D,20210128,23.39,24.3,23.01,24.04,1257900 DNK,D,20210128,2.9,2.9,2.71,2.85,182800 DNM.W,D,20210128,25.5,25.83,24.27,25.05,225600 DNMR,D,20210128,50,50.5,45.1,48.51,2837600 DNOW,D,20210128,7.97,8.2,7.86,8.08,1665300 DNP,D,20210128,10.35,10.48,10.3,10.37,437500 DNZ.U,D,20210128,10.16,10.33,10.16,10.25,590200 DOC,D,20210128,17.62,17.9,17.48,17.71,1616100 DOOR,D,20210128,101.36,103.01,99.98,101.61,189800 DOV,D,20210128,120.08,122.45,117.44,118,2015100 DOW,D,20210128,54.07,54.85,53,54.38,5816800 DPG,D,20210128,12.82,13.1,12.8,13.03,130200 DPZ,D,20210128,378.24,378.24,366.5,371.6,763200 DQ,D,20210128,102.74,103.17,90.01,97.34,3244800 DRD,D,20210128,10.67,10.69,10.11,10.44,349400 DRE,D,20210128,39.91,40.42,39.28,39.48,1838700 DRH,D,20210128,8.43,8.98,8.34,8.81,1986600 DRH-A,D,20210128,26.97,26.97,26.97,26.97,200 DRI,D,20210128,113.92,121.29,113.83,118.78,3173400 DRQ,D,20210128,30.87,31.96,30.58,31.18,257200 DRUA,D,20210128,25.75,25.82,25.57,25.79,40400 DS,D,20210128,3.39,3.52,2.88,3.14,4393100 DS-B,D,20210128,20.71,20.811,19.91,20.811,2400 DS-C,D,20210128,20.25,20.25,20.25,20.25,300 DS-D,D,20210128,19.79,20.03,19.79,20.03,1600 DSE,D,20210128,5.05,5.14,5.05,5.07,39600 DSL,D,20210128,16.53,16.73,16.53,16.58,349700 DSM,D,20210128,7.89,7.96,7.82,7.95,191200 DSSI,D,20210128,6.41,6.49,6.08,6.19,410500 DSU,D,20210128,10.58,10.69,10.52,10.55,334200 DSX,D,20210128,2.16,2.26,2.15,2.24,344900 DSX-B,D,20210128,25.6002,25.68,25.45,25.4901,3200 DT,D,20210128,42.22,43.47,41.1,42.64,2066400 DTB,D,20210128,25.42,25.47,25.25,25.36,33100 DTE,D,20210128,120.84,123.04,120.72,121.1,669900 DTF,D,20210128,14.38,14.46,14.35,14.45,16300 DTJ,D,20210128,25.53,25.68,25.51,25.68,10800 DTL.P,D,20210128,13.46,13.78,12.94,13.78,8400 DTP,D,20210128,47.11,47.25,46.9,46.9,30900 DTW,D,20210128,26.1,26.19,26.07,26.16,135200 DTY,D,20210128,26.21,26.45,26.13,26.24,13600 DUC,D,20210128,10.18,10.29,10.1,10.21,45700 DUK,D,20210128,92.16,93.7,91.45,91.48,2000800 DUK-A,D,20210128,27.81,28.02,27.8,27.95,63800 DUKB,D,20210128,27.39,27.54,27.27,27.31,60100 DUKH,D,20210128,25.86,25.86,25.68,25.81,14500 DVA,D,20210128,119.19,122.39,117.85,117.89,607500 DVD,D,20210128,2.21,2.28,2.04,2.12,387300 DVN,D,20210128,17.42,17.56,16.66,17.2,12285700 DWI.U,D,20210128,10.3,10.4,10.3,10.35,62600 DX,D,20210128,18.52,18.93,18.45,18.75,600800 DX-B,D,20210128,25.13,25.13,25.12,25.12,28200 DX-C,D,20210128,24.95,24.95,24.4,24.93,23800 DXC,D,20210128,28.93,29.69,28.16,29.24,3145800 DY,D,20210128,85.61,87.24,83.58,85.01,283800 DYFN,D,20210128,18.41,18.5,18.29,18.45,3700 E,D,20210128,20.58,20.9,20.58,20.88,235100 EAF,D,20210128,10.37,10.47,10.02,10.3,1987400 EAI,D,20210128,25.93,25.95,25.75,25.88,17900 EARN,D,20210128,12.31,12.33,12.1,12.27,34000 EAT,D,20210128,57.51,61.34,56.48,59.86,2474000 EB,D,20210128,18.69,19.13,18.35,18.72,642900 EBF,D,20210128,19.03,19.03,18.32,18.41,144800 EBR,D,20210128,5.32,5.44,5.27,5.32,1409100 EBR.B,D,20210128,5.46,5.6,5.44,5.46,48000 EBS,D,20210128,107.89,111.9,107.31,108.49,439100 EC,D,20210128,12.3,12.48,12.07,12.12,1427100 ECC,D,20210128,10.65,10.88,10.65,10.83,93700 ECCB,D,20210128,25.08,25.17,25.08,25.16,9600 ECCX,D,20210128,25.15,25.18,25.12,25.15,5200 ECCY,D,20210128,25.18,25.24,25.18,25.18,800 ECL,D,20210128,210.06,217.12,207.1,211.1,1202900 ECOM,D,20210128,21.11,21.29,20.4,20.97,326400 ED,D,20210128,71.31,72,70.04,70.21,3986200 EDD,D,20210128,6.12,6.15,6.1,6.12,270000 EDF,D,20210128,8.05,8.16,8.02,8.11,107800 EDI,D,20210128,8.8,8.85,8.7,8.79,38100 EDN,D,20210128,3.6,3.7,3.48,3.49,26600 EDU,D,20210128,170.18,170.18,158.29,167,1552100 EEA,D,20210128,10.39,10.52,10.24,10.34,13800 EEX,D,20210128,4.33,4.4,4.13,4.27,86200 EFC,D,20210128,15.08,15.29,14.92,15.21,235500 EFC-A,D,20210128,23.25,23.55,23.25,23.5,9600 EFF,D,20210128,15.58,15.69,15.55,15.59,35500 EFL,D,20210128,9.15,9.28,9.15,9.16,41600 EFR,D,20210128,13.24,13.31,13.21,13.24,141900 EFT,D,20210128,13.7,13.78,13.47,13.48,147700 EFX,D,20210128,180.25,184.86,178.88,181.14,800900 EGF,D,20210128,13.09,13.09,12.95,12.96,13500 EGHT,D,20210128,36.87,37.68,35.48,37.4,2046200 EGO,D,20210128,10.91,11.32,10.86,11.14,4512500 EGP,D,20210128,138.97,139.66,137.07,137.19,181100 EGY,D,20210128,2.22,2.28,2.16,2.22,203200 EHC,D,20210128,82.56,83.71,80.33,80.61,719500 EHI,D,20210128,10.1,10.28,10.1,10.26,30400 EHT,D,20210128,9.79,9.8,9.78,9.79,31100 EIC,D,20210128,14.91,14.98,14.82,14.82,4300 EIG,D,20210128,31.8,32.23,30.9,31,229800 EIX,D,20210128,57.34,59.96,57.25,58.89,1857800 EL,D,20210128,237.82,247.21,236.27,245.08,1503100 ELAN,D,20210128,30.06,30.25,29.33,29.5,3519700 ELAT,D,20210128,47.51,47.68,46.48,46.48,10400 ELC,D,20210128,26.03,26.32,26.03,26.18,15500 ELF,D,20210128,21.86,22.28,21.62,22.01,758200 ELP,D,20210128,12.06,12.28,11.99,12.24,663200 ELS,D,20210128,61.85,62.44,60.88,61.5,922900 ELVT,D,20210128,4.1,4.29,4.05,4.21,273600 ELY,D,20210128,27.24,27.92,26.57,27.38,1887700 EMD,D,20210128,13.64,13.68,13.43,13.47,274400 EME,D,20210128,90.1,91.88,89.35,91.14,250200 EMF,D,20210128,19.63,19.66,19.35,19.49,66200 EMN,D,20210128,101.3,101.3,99.71,99.92,1397900 EMO,D,20210128,14.75,15,14.66,14.97,55200 EMP,D,20210128,26.16,26.39,26.05,26.2,15700 EMP.U,D,20210128,10.59,10.59,10.5,10.5,23300 EMP.W,D,20210128,1.18,1.32,1.15,1.2,43300 EMPW,D,20210128,10.18,10.37,10.17,10.18,55100 EMR,D,20210128,80.45,82.49,79.82,81.08,2530200 ENB,D,20210128,33.9,34.2,33.58,34,3760800 ENBA,D,20210128,26.79,27,26.56,26.88,31300 ENBL,D,20210128,5.45,5.53,5.36,5.46,1007400 ENIA,D,20210128,7.62,7.62,7.51,7.58,836600 ENIC,D,20210128,3.73,3.83,3.7,3.77,321900 ENJ,D,20210128,25.48,25.8199,25.48,25.8199,1000 ENLC,D,20210128,4.12,4.15,3.94,4.07,2629200 ENO,D,20210128,25.35,25.74,25.35,25.74,15500 ENP.U,D,20210128,26.01,26.1,25.85,25.97,19600 ENP.W,D,20210128,2.5,2.75,2.5,2.75,31800 ENPC,D,20210128,25.35,25.55,25,25.1,54600 ENR,D,20210128,45.39,45.77,43.77,44.74,455300 ENR-A,D,20210128,93.5,93.5,92.66,93.07,2400 ENS,D,20210128,86.33,86.73,84.81,85.11,280900 ENV,D,20210128,80.3,81.6,79.91,79.99,365800 ENVA,D,20210128,22.97,23.98,22.84,23.71,327800 ENZ,D,20210128,2.91,2.93,2.73,2.77,226300 EOD,D,20210128,4.95,4.99,4.95,4.98,271900 EOG,D,20210128,55.52,55.9,53.57,53.72,7417500 EOI,D,20210128,16.09,16.26,15.95,16.08,134400 EOS,D,20210128,20.96,21.21,20.93,20.95,224700 EOT,D,20210128,20.94,21.04,20.86,20.95,11200 EP-C,D,20210128,53.36,53.36,52.85,53.01,4200 EPAC,D,20210128,22,22,21.03,21.07,303800 EPAM,D,20210128,340.85,351.83,340.13,348.97,164800 EPC,D,20210128,36.2,36.88,34.31,35,728100 EPD,D,20210128,20.47,20.52,20.03,20.52,8458300 EPR,D,20210128,42.28,42.9,41.06,41.6,1875000 EPR-C,D,20210128,24.52,24.97,24.52,24.53,1700 EPR-E,D,20210128,33.34,33.83,33.34,33.83,6300 EPR-G,D,20210128,23.21,23.74,23.14,23.5416,8800 EPRT,D,20210128,21.27,21.99,21.02,21.71,919400 EPW.U,D,20210128,10.24,10.33,10.18,10.3,142400 EQC,D,20210128,28.56,28.74,28.3,28.5,1069100 EQC-D,D,20210128,31.4,31.42,30.34,31.25,8200 EQD,D,20210128,10.35,10.54,10.25,10.43,217400 EQD.U,D,20210128,10.71,10.85,10.65,10.81,92400 EQD.W,D,20210128,1.6,1.7211,1.6,1.7101,44800 EQH,D,20210128,25.03,25.78,25.02,25.49,3860900 EQH-A,D,20210128,26.07,26.19,25.97,26.08,48100 EQH-C,D,20210128,24.9,25.05,24.9,25,242300 EQNR,D,20210128,18.13,18.21,17.85,18.1,4816400 EQR,D,20210128,60.86,63.39,60.63,62.36,2493700 EQS,D,20210128,1.85,1.95,1.73,1.88,80800 EQT,D,20210128,16.68,16.89,15.82,16.44,5973900 ERF,D,20210128,3.31,3.33,3.15,3.23,1647200 ERJ,D,20210128,6.78,6.83,6.61,6.77,3184400 ES,D,20210128,88.94,91.23,88.55,89.14,1464700 ESE,D,20210128,100.83,101.11,98.35,98.49,125500 ESGC,D,20210128,2.08,2.08,1.91,1.93,3733200 ESI,D,20210128,17.13,17.47,16.89,17.38,1607300 ESNT,D,20210128,43,44.57,42.58,43.68,953400 ESRT,D,20210128,9.89,10.14,9.76,10.03,2676300 ESS,D,20210128,240.23,246.53,238.55,243.37,395000 ESTC,D,20210128,151.35,155.58,147.63,153.38,698400 ESTE,D,20210128,5.48,5.56,5.24,5.46,156900 ET,D,20210128,6.45,6.51,6.32,6.41,25468600 ETB,D,20210128,14.6,14.82,14.57,14.68,96700 ETG,D,20210128,17.78,17.89,17.71,17.77,153100 ETH,D,20210128,24.48,24.9,23.67,24.33,477200 ETI.P,D,20210128,27.4,27.6,27.4,27.6,400 ETJ,D,20210128,10.35,10.47,10.35,10.4,169400 ETM,D,20210128,4.51,4.59,4.08,4.22,3576300 ETN,D,20210128,115.81,119.71,115.52,118.29,1537200 ETO,D,20210128,25.1,25.4,25.03,25.16,40200 ETP-C,D,20210128,21.23,21.45,21,21.45,31500 ETP-D,D,20210128,21.84,22.05,21.68,22.05,40600 ETP-E,D,20210128,22.69,22.92,22.45,22.76,78400 ETR,D,20210128,93.61,97.09,93.61,95.87,1938800 ETRN,D,20210128,6.34,6.74,6.23,6.69,7357100 ETV,D,20210128,14.83,15.05,14.81,14.98,223100 ETW,D,20210128,9.61,9.75,9.61,9.66,282300 ETX,D,20210128,22.9,23.16,22.9,23,14500 ETY,D,20210128,12.17,12.29,12.12,12.17,359300 EURN,D,20210128,8,8.02,7.82,7.87,2009300 EV,D,20210128,68.02,69.11,67.83,68.3,1964500 EVA,D,20210128,48.95,49.6,48.31,49.13,210300 EVC,D,20210128,3.35,3.36,3.18,3.24,197100 EVF,D,20210128,6.54,6.57,6.5,6.52,43100 EVG,D,20210128,13.06,13.06,12.98,13.05,36000 EVH,D,20210128,17.31,17.92,17.19,17.46,779000 EVN,D,20210128,13.48,13.56,13.47,13.47,113300 EVR,D,20210128,108.48,112.18,107.66,111.56,603700 EVRG,D,20210128,53.09,54.9,52.84,53.84,1880800 EVRI,D,20210128,13.52,13.77,12.85,13.48,2476700 EVT,D,20210128,23.33,23.59,23.3,23.45,71300 EVTC,D,20210128,35.3,36.29,34.93,36,754000 EW,D,20210128,82.06,85.6,82.01,83.38,5276800 EXD,D,20210128,9.99,10.14,9.96,10.04,55000 EXG,D,20210128,8.67,8.8,8.66,8.74,547900 EXK,D,20210128,4.61,5.09,4.43,4.76,12484900 EXP,D,20210128,110.03,114.56,108.32,112.3,541600 EXPR,D,20210128,7.11,9.05,3.4,4.7,88694500 EXR,D,20210128,115.01,116.32,113.23,113.28,724600 EXTN,D,20210128,4.39,4.43,4.25,4.36,187300 F,D,20210128,10.83,11.05,10.71,10.72,77344900 F-B,D,20210128,26.05,26.41,26.05,26.25,56200 F-C,D,20210128,25.95,26.34,25.95,26.02,55000 FAF,D,20210128,53.89,53.97,53.03,53.5,785400 FAI.U,D,20210128,11.56,11.74,11.32,11.32,160100 FAI.W,D,20210128,2.75,2.75,2.5,2.6,59900 FAII,D,20210128,11,11.38,10.88,10.88,1060000 FAM,D,20210128,10.62,10.62,10.31,10.52,17800 FBC,D,20210128,44.73,45.35,44,44.22,510500 FBHS,D,20210128,85.4,87.79,84.6,87.37,1008100 FBK,D,20210128,37.11,38.08,36.94,37.46,265800 FBM,D,20210128,19.25,19.25,19.24,19.24,1215400 FBP,D,20210128,9.31,9.73,9.14,9.62,3291700 FC,D,20210128,25.26,25.32,24.12,24.15,44200 FCA.U,D,20210128,10.46,10.6,10.41,10.42,369500 FCF,D,20210128,12.08,12.13,11.87,12.01,758600 FCN,D,20210128,112.96,117.2,112.22,114.38,412000 FCPT,D,20210128,26.07,27.44,25.92,27.02,1185600 FCRW,D,20210128,25.5,25.5,25.44,25.5,700 FCRZ,D,20210128,25.28,25.3,25.28,25.3,500 FCT,D,20210128,11.74,11.79,11.7,11.76,149400 FCX,D,20210128,26.33,28.05,26.32,27.79,26786200 FDEU,D,20210128,11.89,11.95,11.8,11.9,62200 FDP,D,20210128,25.4,25.63,24.25,24.89,228900 FDS,D,20210128,315.24,319.42,307.69,308.79,239500 FDX,D,20210128,246.01,246.29,242.62,242.79,2178400 FE,D,20210128,30.85,31.34,30.67,30.86,3283500 FEDU,D,20210128,1.34,1.34,1.17,1.21,148300 FEI,D,20210128,6.08,6.2,6.08,6.17,154300 FENG,D,20210128,1.34,1.41,1.32,1.38,567200 FEO,D,20210128,14.76,14.8886,14.718,14.718,4100 FET,D,20210128,14.69,14.85,14.02,14.42,43400 FF,D,20210128,13.85,13.85,13.31,13.58,167700 FFA,D,20210128,16.94,17.17,16.94,17.07,22700 FFC,D,20210128,22.24,22.42,22.24,22.42,58300 FFG,D,20210128,57,57,55.96,56.27,51400 FGB,D,20210128,3.39,3.39,3.35,3.36,27700 FGN.U,D,20210128,11.14,11.53,11.14,11.32,23000 FGN.W,D,20210128,1.76,1.94,1.71,1.92,236500 FGNA,D,20210128,10.48,10.73,10.45,10.62,264100 FHI,D,20210128,28.98,30,28.71,29.3,1080700 FHN,D,20210128,13.91,14.27,13.81,14.21,7309000 FHN-A,D,20210128,25.53,25.53,25.53,25.53,500 FHN-B,D,20210128,27.03,27.03,26.72,26.72,3400 FHN-C,D,20210128,27.75,27.75,27.3,27.42,2500 FHN-D,D,20210128,26.02,26.15,26,26.0548,3900 FHN-E,D,20210128,27.97,28.2046,27.96,28.2046,1600 FI,D,20210128,2.82,2.92,2.77,2.85,485900 FICO,D,20210128,472.84,499.46,469.56,491.15,384300 FIF,D,20210128,10.72,10.87,10.65,10.84,76900 FINS,D,20210128,17.2,17.69,17.2,17.54,47200 FINV,D,20210128,3.41,3.5,3.36,3.49,505300 FIS,D,20210128,123.44,127.26,122.66,125.32,4705800 FIV,D,20210128,9.19,9.23,9.18,9.19,66300 FIX,D,20210128,58.43,59.29,56.4,56.47,268500 FL,D,20210128,43.09,45.05,42.69,43.84,3304000 FLC,D,20210128,23.1,23.37,22.84,22.84,19100 FLNG,D,20210128,7.93,8.28,7.93,8.1,44200 FLO,D,20210128,23.11,23.76,22.86,23.16,1530500 FLOW,D,20210128,54.59,55.1,54.02,54.1,305300 FLR,D,20210128,18.6,19.34,18.09,18.56,1985100 FLS,D,20210128,37.34,38.48,37.26,37.38,841400 FLT,D,20210128,250.91,257.86,248.45,252.08,624000 FLY,D,20210128,10.04,10.12,9.58,9.94,308900 FMA.U,D,20210128,11.428,11.516,11.16,11.285,9600 FMA.W,D,20210128,2.2,2.32,2.2,2.21,54400 FMAC,D,20210128,10.5,10.88,10.5,10.66,792500 FMC,D,20210128,109.06,109.93,107.58,109.03,807100 FMN,D,20210128,14.6,14.64,14.53,14.63,14800 FMO,D,20210128,6.49,6.58,6.45,6.55,88200 FMS,D,20210128,41.66,42.05,41.63,41.64,369000 FMX,D,20210128,73.7,73.73,71.72,72.68,781600 FMY,D,20210128,13.84,13.98,13.84,13.97,36800 FN,D,20210128,81.63,81.82,80,80.28,150300 FNB,D,20210128,10.15,10.3,10.11,10.19,2123600 FNB-E,D,20210128,27.52,27.81,27.47,27.81,3000 FND,D,20210128,93.39,95.71,92.52,93.86,1165400 FNF,D,20210128,36.52,37.4,36.04,37.09,2343400 FNV,D,20210128,122.46,124.42,120.56,121.58,895700 FOE,D,20210128,14.94,14.94,14.4,14.5,384100 FOF,D,20210128,12.98,13.12,12.91,13.06,97200 FOR,D,20210128,21.84,22.24,21.56,22.01,85100 FOUR,D,20210128,65.94,68.99,65,68.12,790800 FPA.U,D,20210128,10.97,11.16,10.8,10.91,434100 FPA.W,D,20210128,1.89,2.13,1.8,1.85,260200 FPAC,D,20210128,10.4,10.46,10.3,10.37,593400 FPF,D,20210128,23.5,23.69,23.48,23.64,117600 FPH,D,20210128,6.26,6.38,6.18,6.22,83900 FPI,D,20210128,10.77,10.89,10.3,10.31,302700 FPI-B,D,20210128,25.56,25.88,25.56,25.77,4500 FPL,D,20210128,4.61,4.68,4.6,4.6,141000 FR,D,20210128,41.25,41.59,40.72,40.77,1071600 FRA,D,20210128,12.6,12.64,12.46,12.48,156500 FRC,D,20210128,148.22,150.09,147.53,147.64,1021900 FRC-G,D,20210128,25.3,25.31,25.29,25.29,9900 FRC-H,D,20210128,25.94,26.19,25.94,26.19,3400 FRC-I,D,20210128,27.2,27.22,26.82,27.22,24900 FRC-J,D,20210128,25.86,25.88,25.53,25.75,52300 FRC-K,D,20210128,25.24,25.3,25.02,25.12,54000 FRO,D,20210128,5.84,5.89,5.77,5.81,2492700 FRT,D,20210128,88.74,90.85,87.45,87.58,980400 FRT-C,D,20210128,25.584,25.6299,25.55,25.6299,1800 FRX,D,20210128,10.45,10.88,10.37,10.55,81400 FRX.U,D,20210128,10.82,11.25,10.82,11.05,24300 FRX.W,D,20210128,1.94,2.5,1.94,2.03,54500 FSD,D,20210128,14.89,14.96,14.89,14.95,57100 FSK,D,20210128,17.25,17.47,17.05,17.1,384100 FSKR,D,20210128,16.81,17,16.65,16.78,412500 FSLF,D,20210128,14.28,14.28,14.11,14.15,18300 FSLY,D,20210128,110.47,113,105,109.54,4456600 FSM,D,20210128,7.82,8.42,7.21,7.62,11467300 FSR,D,20210128,16.63,17.1,14.81,15.46,11449800 FSR.W,D,20210128,5.81,6.13,5.2,5.55,167500 FSS,D,20210128,33.3,33.46,32.81,33.04,332500 FST,D,20210128,10.51,10.56,10.4,10.56,419400 FST.U,D,20210128,11.25,11.35,11.23,11.35,3400 FST.W,D,20210128,1.62,1.7,1.6,1.66,43400 FT,D,20210128,7.37,7.49,7.37,7.38,47600 FTA-A,D,20210128,23.5,23.5,23.34,23.5,7100 FTA-B,D,20210128,22.75,22.8,22.44,22.8,24200 FTAI,D,20210128,22.86,23,21.91,22.12,321100 FTCH,D,20210128,57.26,61.48,53.85,60.72,5374900 FTHY,D,20210128,19.8,20,19.69,19.78,60200 FTI,D,20210128,11.26,11.49,10.81,10.95,10710900 FTK,D,20210128,1.84,2.04,1.84,1.96,719200 FTS,D,20210128,40.3,40.58,40.04,40.32,422100 FTV,D,20210128,66.88,67.82,66.2,66.79,1616000 FTV-A,D,20210128,970.01,970.01,970.01,970.01,1300 FUBO,D,20210128,49.82,49.88,39.85,39.85,33646000 FUL,D,20210128,52.5,52.87,51.34,51.59,402900 FUN,D,20210128,39.49,40.8,38.53,40.48,407100 FUS.U,D,20210128,12.66,12.93,12.5,12.69,51600 FUS.W,D,20210128,2.8,2.94,2.61,2.84,521100 FUSE,D,20210128,11.2,11.62,11.15,11.32,1317000 FVRR,D,20210128,211.29,224.09,206.21,217.6,1088700 FVT.U,D,20210128,10.64,10.92,10.64,10.7,109600 G,D,20210128,38.83,40.01,38.72,39.88,1060500 GAB,D,20210128,6.15,6.23,6.13,6.2,426500 GAB-G,D,20210128,25.6,25.72,25.5318,25.5318,1700 GAB-H,D,20210128,25.56,25.624,25.5506,25.624,600 GAB-J,D,20210128,26.38,26.38,26.21,26.3471,3200 GAB-K,D,20210128,25.97,26.15,25.97,26.13,21600 GAM,D,20210128,37.45,37.82,37.18,37.72,26600 GAM-B,D,20210128,26.89,27.04,26.89,27.04,500 GATO,D,20210128,13.08,14.14,12.32,13.06,835800 GATX,D,20210128,89.7,90.73,87.27,88.37,577800 GB,D,20210128,13.75,14.1,13.3,13.3,57600 GB.W,D,20210128,2.55,2.55,2.33,2.34,29300 GBAB,D,20210128,24.98,25.25,24.89,25.22,49100 GBL,D,20210128,17.7,17.92,17.57,17.87,22400 GBX,D,20210128,37.32,38.1,36.04,36.49,500200 GCI,D,20210128,4.62,4.86,4.12,4.21,3200700 GCO,D,20210128,38.48,39.87,37.2,38.61,267200 GCP,D,20210128,25.23,25.58,24.96,25.08,220900 GCV,D,20210128,6.37,6.37,6.27,6.31,35500 GD,D,20210128,153.16,153.52,149.63,150.43,1993500 GDDY,D,20210128,78.26,80.89,77.97,78.7,1368500 GDL,D,20210128,8.71,9,8.7,9,35400 GDL-C,D,20210128,50.97,50.97,50.97,50.97,100 GDO,D,20210128,17.94,17.96,17.84,17.94,15400 GDOT,D,20210128,51.99,52.08,51.11,51.71,573200 GDV,D,20210128,21.6,22.05,21.6,21.94,129800 GDV-G,D,20210128,25.56,25.7,25.54,25.6002,9700 GDV-H,D,20210128,27.41,27.5263,27.345,27.355,2600 GE,D,20210128,11.41,11.47,11.06,11.09,94045300 GEF,D,20210128,47.11,47.11,45.57,46,148300 GEF.B,D,20210128,47.82,47.92,46.49,46.63,15500 GEL,D,20210128,5.76,6.09,5.75,6.08,1177100 GEN,D,20210128,0.6678,0.76,0.6635,0.6971,5786200 GEO,D,20210128,8.55,9.01,8.5,8.62,11177200 GER,D,20210128,8.2,8.4,8.2,8.39,148800 GES,D,20210128,22.97,24.49,22.39,24.16,1595000 GF,D,20210128,19.72,20,19.63,19.735,17600 GFF,D,20210128,23.12,24.5,23.11,24.31,748500 GFI,D,20210128,9.79,10.02,9.6,9.87,8190500 GFL,D,20210128,29.08,29.42,28.73,29.05,481200 GFLU,D,20210128,69.74,70.49,69.24,69.67,20400 GFX.U,D,20210128,10.6,10.68,10.5,10.6,22600 GGB,D,20210128,4.34,4.5,4.29,4.47,4840000 GGG,D,20210128,69.49,71.68,69.1,70.45,1807600 GGM,D,20210128,20.22,20.35,20.19,20.29,62100 GGT,D,20210128,8.3,8.37,8.21,8.32,56400 GGT-E,D,20210128,26.32,26.32,26.32,26.32,100 GGT-G,D,20210128,26.13,26.1702,26.12,26.1702,2300 GGZ,D,20210128,13.04,13.18,12.92,13.1,29500 GGZ-A,D,20210128,26.07,26.07,26,26.0157,3200 GHC,D,20210128,574.21,576.03,561.03,572.95,19400 GHG,D,20210128,13.04,13.09,12.85,13.06,21400 GHL,D,20210128,11.58,12.29,11.43,11.9,437200 GHLD,D,20210128,15.58,15.75,15.15,15.75,73800 GHM,D,20210128,15.54,15.59,14.21,14.68,83100 GHY,D,20210128,14.52,14.59,14.5,14.55,102600 GIB,D,20210128,77.5,80.95,77.5,80.66,271700 GIK,D,20210128,14.6,15.37,14.35,14.78,1301200 GIK.U,D,20210128,16.43,17,16.4,17,500 GIK.W,D,20210128,3.63,4.31,3.42,3.92,516400 GIL,D,20210128,25.46,26.26,25.27,26.13,558400 GIM,D,20210128,5.63,5.65,5.59,5.59,994100 GIS,D,20210128,60.35,61.2,58.57,59.36,7919000 GIX,D,20210128,10.38,10.45,10.23,10.4,657700 GIX.P,D,20210128,0.55,0.6,0.4604,0.4846,107000 GIX.U,D,20210128,13.15,13.15,12.69,12.69,300 GIX.W,D,20210128,1.33,1.62,1.25,1.34,361000 GJH,D,20210128,10.38,10.38,10.38,10.38,100 GJP,D,20210128,24.9,24.9,24.9,24.9,200 GJR,D,20210128,23.03,23.03,22.98,22.98,600 GJS,D,20210128,21,21,21,21,800 GKOS,D,20210128,89.39,92.19,87.89,90.64,664900 GL,D,20210128,91.33,94.33,90.95,92.76,475400 GL-C,D,20210128,25.56,25.6,25.55,25.6,125700 GLE.W,D,20210128,0.91,0.96,0.88,0.95,52400 GLEO,D,20210128,10.2,10.23,10.17,10.2,13600 GLO-A,D,20210128,18.6,18.8,18.52,18.7,14900 GLO-B,D,20210128,17.39,17.46,17.38,17.46,4300 GLO-C,D,20210128,17.8,17.83,17.78,17.8,4700 GLO-G,D,20210128,24.1,24.2,24.06,24.14,8700 GLOB,D,20210128,197,202.44,190.8,200.42,135600 GLOG,D,20210128,3.8,3.98,3.75,3.89,1461400 GLOP,D,20210128,3.26,3.44,3.17,3.41,353700 GLP,D,20210128,19.86,20.33,19.6,20.33,133800 GLP-A,D,20210128,25.9,25.91,25.85,25.86,1600 GLT,D,20210128,16.56,16.59,16.04,16.17,255100 GLW,D,20210128,36.11,36.9,35.93,36.44,5475600 GM,D,20210128,49.88,53,49.56,51.04,37546700 GME,D,20210128,265,483,112.25,193.6,58494600 GMED,D,20210128,61.74,63.74,61.5,63.01,636800 GMR-A,D,20210128,25.95,25.95,25.89,25.92,5300 GMRE,D,20210128,12.6,12.85,12.46,12.69,744200 GMS,D,20210128,28.77,30,28.65,29.71,251100 GMTA,D,20210128,25.65,25.69,25.57,25.69,5100 GNE,D,20210128,7.52,7.68,7.39,7.6,74500 GNE-A,D,20210128,8.9949,9.025,8.9949,9.025,300 GNK,D,20210128,7.56,7.64,7.35,7.47,612900 GNL,D,20210128,16.54,16.88,16.44,16.48,555800 GNL-A,D,20210128,25.62,25.79,25.6,25.61,17900 GNL-B,D,20210128,25.07,25.15,25.07,25.1,14000 GNP.U,D,20210128,11.12,11.46,11.02,11.02,60100 GNP.W,D,20210128,1.65,1.65,1.5,1.53,76000 GNPK,D,20210128,10.35,10.88,10.34,10.66,225900 GNRC,D,20210128,254.99,256.6,248.06,252.93,574700 GNT,D,20210128,5.01,5.06,4.97,5.02,38200 GNT-A,D,20210128,25.87,25.87,25.85,25.87,1100 GNW,D,20210128,2.97,3.01,2.86,2.88,6760100 GOA.U,D,20210128,10.92,10.92,10.77,10.8,17100 GOA.W,D,20210128,1.5,1.58,1.4,1.48,48300 GOAC,D,20210128,10.28,10.4,10.28,10.36,56600 GOF,D,20210128,20.43,20.5,20.28,20.35,180200 GOL,D,20210128,9.2,9.23,8.84,8.95,2410100 GOLD,D,20210128,22.44,22.55,22.09,22.36,23181000 GOLF,D,20210128,42.14,42.26,40.7,40.95,238700 GOOS,D,20210128,35.66,35.85,33.16,33.45,2032500 GPC,D,20210128,99.65,100.33,96.87,96.95,906300 GPI,D,20210128,143.6,146.25,136.79,144.02,280600 GPJA,D,20210128,27.4,27.605,27.38,27.605,6500 GPK,D,20210128,16.23,16.29,15.93,15.94,2727700 GPM,D,20210128,6.46,6.54,6.41,6.48,99100 GPMT,D,20210128,9.64,9.68,9.44,9.64,564600 GPN,D,20210128,179.57,185.06,179.57,182.25,2632900 GPRK,D,20210128,12.93,13.28,12.8,12.95,227400 GPS,D,20210128,20.07,21.12,19.55,20.62,9251800 GPX,D,20210128,12.39,12.45,12,12.03,36200 GRA,D,20210128,58.4,60,58.3,59.15,342200 GRC,D,20210128,30.9,31.95,30.46,31.46,139600 GRP.U,D,20210128,59.62,59.77,59.12,59.12,5500 GRUB,D,20210128,73.3,75.89,73.22,74.46,2036900 GRX,D,20210128,12.14,12.28,12.11,12.22,38500 GS,D,20210128,273.88,279.83,271.33,275.02,3777300 GS-A,D,20210128,24.22,24.4,24.02,24.25,31700 GS-C,D,20210128,24.69,24.9,24.67,24.9,6500 GS-D,D,20210128,24.4,24.69,24.36,24.57,108400 GS-J,D,20210128,26.5,26.61,26.39,26.52,125900 GS-K,D,20210128,28.6,28.79,28.5,28.67,105100 GS-N,D,20210128,25.4,25.51,25.35,25.41,80200 GSA.U,D,20210128,12.15,12.47,12.01,12.17,107600 GSA.W,D,20210128,3.3,3.49,3.2,3.3499,209900 GSAH,D,20210128,11.48,11.64,11.17,11.46,2577500 GSBD,D,20210128,18,18.25,17.6,17.79,492300 GSK,D,20210128,38.2,38.49,38.02,38.03,3692400 GSL,D,20210128,12.17,12.43,11.75,11.75,339500 GSL-B,D,20210128,25.06,25.29,25.06,25.28,4200 GSLD,D,20210128,25.63,25.69,25.59,25.63,4700 GSX,D,20210128,116.82,130,93.2,104.76,16297700 GTES,D,20210128,15.23,15.38,14.72,14.73,300800 GTN,D,20210128,17.66,17.86,17.41,17.53,728900 GTN.A,D,20210128,17.81,17.929,17.38,17.929,400 GTS,D,20210128,23.89,25.2,23.58,24.36,165000 GTT,D,20210128,5.59,5.85,4.57,4.7,2151400 GTY,D,20210128,26.82,27.22,26.44,27.07,233000 GUT,D,20210128,8.06,8.09,8.01,8.09,80000 GUT-A,D,20210128,28.65,28.65,28.58,28.58,700 GUT-C,D,20210128,25.95,25.95,25.95,25.95,100 GVA,D,20210128,31.8,32.5,30.5,30.97,367000 GWB,D,20210128,24.08,25.12,24.05,24.59,538700 GWRE,D,20210128,118.33,119.92,117.68,118.77,892700 GWW,D,20210128,375.64,376.7,368.81,371.91,659900 H,D,20210128,67.42,70,67.32,68.47,1008300 HAE,D,20210128,114.34,115.7,111.36,114.71,401400 HAL,D,20210128,17.5,18.5,17.5,18.27,11643800 HASI,D,20210128,61.37,62,59.85,61.47,1104200 HBB,D,20210128,18.65,18.74,18.21,18.56,58200 HBI,D,20210128,16.05,16.67,15.38,15.4,8284700 HBM,D,20210128,5.64,5.95,5.6,5.91,1923000 HCA,D,20210128,159.59,166.64,158.96,163.8,1710000 HCC,D,20210128,22.55,23.6,22.18,23.29,942300 HCHC,D,20210128,3.67,3.74,3.5,3.56,425800 HCI,D,20210128,60.81,60.81,57.5,57.61,107000 HCXY,D,20210128,26.65,26.65,26.6,26.6,1600 HCXZ,D,20210128,25.49,25.49,25.3,25.4,2500 HD,D,20210128,275.18,282.96,274.93,278.05,3462500 HDB,D,20210128,69.13,72.08,69.09,72,4507400 HE,D,20210128,34.08,34.57,33.46,33.47,453400 HEI,D,20210128,117.54,120.61,116.3,118.43,803000 HEI.A,D,20210128,105.8,108.4,104.87,106.69,250100 HEP,D,20210128,14.93,15.06,14.5,14.71,373100 HEQ,D,20210128,11.29,11.39,11.28,11.3,100700 HES,D,20210128,56.57,57.16,54.41,55.9,2128500 HESM,D,20210128,21.33,21.55,20.71,20.95,167900 HEXO,D,20210128,6.42,6.82,6.32,6.52,4634700 HFC,D,20210128,31.2,31.88,29.38,29.74,3597100 HFR-A,D,20210128,25.48,25.77,25.47,25.53,19400 HFRO,D,20210128,10.18,10.23,10,10.11,229700 HGH,D,20210128,27.39,27.49,27.3,27.49,50300 HGLB,D,20210128,6.67,6.78,6.62,6.73,81400 HGV,D,20210128,30.35,31.14,29.76,30.41,568400 HHC,D,20210128,86.91,89.02,86.63,88.52,457400 HI,D,20210128,41.89,42.37,41.67,42.02,325700 HIE,D,20210128,7.93,8.04,7.86,8,72900 HIG,D,20210128,48.53,49.44,48.36,48.99,1356000 HIG-G,D,20210128,28.15,28.42,27.73,28.23,22500 HIG.U,D,20210128,10.81,10.98,10.75,10.8,71500 HIG.W,D,20210128,1.4,1.62,1.38,1.55,40200 HIGA,D,20210128,10.24,11.46,10.24,10.33,536400 HII,D,20210128,163.95,164.62,161.28,161.95,379900 HIL,D,20210128,2.22,2.24,2.12,2.14,222800 HIM.W,D,20210128,4.8,5.17,4.11,4.36,1185000 HIMS,D,20210128,16.77,18.18,15.4,16.56,4722800 HIO,D,20210128,4.9,4.92,4.9,4.91,204900 HIW,D,20210128,37.73,38.33,37.42,37.91,1211200 HIX,D,20210128,6.87,6.89,6.83,6.84,97700 HKIB,D,20210128,6.5,6.5,6.47,6.5,1200 HL,D,20210128,5.35,5.9,5.35,5.62,24728800 HLF,D,20210128,49,52.22,48.9,51.61,1479000 HLI,D,20210128,67.26,68.6,66.07,67.72,540400 HLT,D,20210128,100.88,104.84,100.88,104,6544100 HLX,D,20210128,4.25,4.38,4.16,4.25,1971100 HMC,D,20210128,26.88,27.15,26.79,26.95,838000 HMI,D,20210128,14.07,14.07,13.36,13.45,348300 HML-A,D,20210128,25.02,25.18,24.98,25.01,34700 HMLP,D,20210128,15,15.16,14.62,15.1,128600 HMN,D,20210128,40.63,40.63,39.97,40.21,258200 HMY,D,20210128,4.49,4.62,4.45,4.53,10049500 HNGR,D,20210128,21.98,22.03,21.01,21.06,156500 HNI,D,20210128,33.29,33.97,33.01,33.75,174600 HNP,D,20210128,14.54,14.6,14.5,14.52,11200 HOG,D,20210128,42.1,43.23,40.84,41.07,1628900 HOME,D,20210128,25.35,26.29,23.38,24.52,2991800 HON,D,20210128,200.62,205.35,199.63,202.84,3731000 HOV,D,20210128,45.48,51.33,45.07,51.09,304200 HP,D,20210128,25.36,25.69,24.25,24.66,1837600 HPE,D,20210128,13.1,13.11,12.56,12.56,10760500 HPF,D,20210128,18.31,18.43,18.3,18.41,35200 HPI,D,20210128,18.57,18.73,18.54,18.61,86300 HPP,D,20210128,23.37,24.11,23.17,23.8,904200 HPQ,D,20210128,24.98,25.35,24.85,24.87,9292900 HPR,D,20210128,10.64,11.74,9.8,11.18,853300 HPS,D,20210128,16.59,16.64,16.51,16.62,67000 HPX,D,20210128,10.38,10.5,10.26,10.39,76400 HPX.U,D,20210128,11,11.14,10.89,11.14,12300 HPX.W,D,20210128,1.35,1.65,1.33,1.37,11000 HQH,D,20210128,24.05,24.26,23.86,23.96,102000 HQL,D,20210128,20.27,20.47,20.19,20.21,66600 HR,D,20210128,29.88,30.51,29.72,30.05,741100 HRB,D,20210128,18.44,18.56,17.57,17.58,4192200 HRC,D,20210128,100.68,102.25,98.79,99.36,434000 HRI,D,20210128,65.23,67.98,65.19,66.63,153600 HRL,D,20210128,49.96,50.5,47.61,47.96,3757100 HRTG,D,20210128,9.7,9.75,9.51,9.58,136700 HSBC,D,20210128,26.88,27.27,26.75,27.11,2074500 HSC,D,20210128,18.31,18.45,17.51,17.55,417600 HSY,D,20210128,146.41,149.26,146.1,148.21,1220800 HT,D,20210128,7.86,8.39,7.8,8.08,491100 HT-C,D,20210128,19.31,19.38,19.21,19.3,1900 HT-D,D,20210128,18.53,18.67,18.49,18.64,15700 HT-E,D,20210128,18.48,18.71,18.32,18.585,4300 HTA,D,20210128,27.8,28.39,27.69,28.02,1443000 HTD,D,20210128,20.83,21.18,20.83,20.94,100800 HTFA,D,20210128,25.49,25.55,25.49,25.5,1200 HTGC,D,20210128,15.26,15.53,14.94,15.06,792600 HTH,D,20210128,32.05,32.16,30.77,31.08,1269700 HTP.U,D,20210128,10.54,10.98,10.54,10.89,90300 HTP.W,D,20210128,1.87,2,1.6,1.6,34100 HTPA,D,20210128,10.39,10.39,10.15,10.37,96000 HTY,D,20210128,5.68,5.68,5.6,5.6,39000 HUBB,D,20210128,162.03,162.74,159.55,159.84,267800 HUBS,D,20210128,356.08,376.33,355,372.34,614500 HUM,D,20210128,381.75,395.78,380,389.79,906000 HUN,D,20210128,26.29,27.11,26.08,27,1526000 HUYA,D,20210128,25,26.36,24.93,25.73,2998800 HVT,D,20210128,34.04,34.54,31.77,32.38,149000 HVT.A,D,20210128,34.3,34.3,34.3,34.3,100 HWM,D,20210128,24.09,24.88,24,24.76,4724600 HXL,D,20210128,45.51,46.92,44.64,44.9,702600 HY,D,20210128,91,92.47,89.24,92.14,100600 HYB,D,20210128,8.82,8.85,8.81,8.84,48200 HYI,D,20210128,14.99,15.13,14.99,15.04,38700 HYLN,D,20210128,18.09,18.22,16.67,17.09,5368100 HYT,D,20210128,11.08,11.15,11.08,11.13,345600 HZA.U,D,20210128,11.05,11.05,10.87,10.98,24600 HZA.W,D,20210128,1.68,1.77,1.55,1.75,40500 HZAC,D,20210128,10.37,10.7,10.35,10.52,147700 HZN,D,20210128,9.6,9.6,9.13,9.14,42300 HZO,D,20210128,48.07,49.05,42.93,43.07,1261500 HZO.U,D,20210128,10.99,11.45,10.73,11.26,94200 HZO.W,D,20210128,1.8,1.9,1.65,1.86,73700 HZON,D,20210128,10.46,10.84,10.45,10.72,472600 IAA,D,20210128,54.92,57.8,54.61,57.56,1424200 IAC.U,D,20210128,14.66,14.77,13.6,13.62,73500 IAC.W,D,20210128,4,4,3.68,3.81,90300 IACA,D,20210128,13.84,13.9,12.95,13.1,892200 IAE,D,20210128,9.25,9.29,9.17,9.18,43900 IAG,D,20210128,3.39,3.49,3.31,3.4,6062300 IBA,D,20210128,42.2,42.63,41.41,41.885,6900 IBM,D,20210128,122.8,123.2,120.07,120.08,8080100 IBN,D,20210128,14.65,14.98,14.62,14.94,10671600 IBP,D,20210128,102.3,106.92,99.36,104.78,214700 ICD,D,20210128,3.57,5.21,3.4,4.38,2922400 ICE,D,20210128,109.79,114.6,109.1,112.61,2859600 ICL,D,20210128,5.35,5.48,5.31,5.46,193500 IDA,D,20210128,88.22,90.19,87.65,89.31,322200 IDE,D,20210128,10.7,10.81,10.59,10.72,95900 IDT,D,20210128,14,14.3,13.9,14.11,144500 IEX,D,20210128,191.05,193.04,188.62,188.78,378700 IFF,D,20210128,112,115.74,110.84,115.02,11222400 IFFT,D,20210128,41.77,42.82,41.77,42.55,10800 IFN,D,20210128,19.8,20.17,19.8,20.02,62800 IFS,D,20210128,32.25,32.25,30.79,31.37,85300 IGA,D,20210128,8.64,8.72,8.61,8.67,88800 IGD,D,20210128,5.31,5.38,5.3,5.38,330900 IGI,D,20210128,21.53,21.62,21.43,21.56,28900 IGR,D,20210128,7.13,7.14,7.05,7.11,441500 IGT,D,20210128,16.37,17.37,15.89,17.01,2374500 IH,D,20210128,19,19.75,18.88,19.04,106200 IHC,D,20210128,40,40.13,38.95,39.19,6900 IHD,D,20210128,7.66,7.69,7.58,7.63,81000 IHG,D,20210128,63.39,64.28,63.08,63.72,93000 IHIT,D,20210128,8.82,8.96,8.82,8.93,22000 IHTA,D,20210128,9.07,9.07,9.02,9.07,12600 IIA.U,D,20210128,10.6,10.83,10.6,10.67,20900 IIA.W,D,20210128,1.35,1.5,1.32,1.32,47200 IIAC,D,20210128,10.3,10.39,10.29,10.35,28100 IID,D,20210128,5.24,5.29,5.23,5.27,83100 IIF,D,20210128,21.75,21.97,21.75,21.88,22600 IIM,D,20210128,15.72,15.78,15.69,15.75,156000 IIP-A,D,20210128,30.8,30.82,30.79,30.79,800 IIPR,D,20210128,192.74,198.84,191.3,191.8,360000 IMAX,D,20210128,19.53,19.96,19.03,19.33,1027600 IMP.U,D,20210128,11.6,11.71,11.47,11.68,61400 IMP.W,D,20210128,1.78,1.89,1.7046,1.845,94900 IMPX,D,20210128,10.61,10.79,10.61,10.7,140300 INFO,D,20210128,85.61,89.46,85.55,87.8,3564900 INFY,D,20210128,17.45,17.75,17.41,17.64,7875000 ING,D,20210128,8.92,9.09,8.9,9.06,4566100 INGR,D,20210128,75.52,77.45,75.42,76.94,512100 INN,D,20210128,8.28,8.84,8.2,8.57,1627000 INN-D,D,20210128,23.8,23.8,23.7,23.75,800 INN-E,D,20210128,23.32,23.41,23.11,23.22,5900 INS-A,D,20210128,25.48,25.77,25.47,25.76,1200 INSI,D,20210128,20.92,21.23,20.85,20.93,13300 INSP,D,20210128,192.2,207.6,191.16,204.5,346200 INSW,D,20210128,16.43,16.48,16.01,16.14,207100 INT,D,20210128,33.14,33.3,31.42,31.77,221300 INVH,D,20210128,28.66,29.55,28.66,29.01,3592000 IO,D,20210128,2.64,2.85,2.6,2.82,503500 IP,D,20210128,50.77,51.23,50.04,50.15,3408100 IPG,D,20210128,24.93,25.14,24.56,24.62,5496300 IPI,D,20210128,23,24.58,22.88,23.72,130800 IPO.D,D,20210128,15.01,16.05,14.92,15.65,177400 IPO.E,D,20210128,21.38,22.61,20.81,21.89,154600 IPO.F,D,20210128,14.55,15.33,13.87,14.73,601300 IPO.V,D,20210128,4.35,4.35,3.97,4.18,359900 IPO.Y,D,20210128,7.11,7.5,6.99,7.36,639100 IPO.Z,D,20210128,3.95,4.31,3.85,4.31,664000 IPOD,D,20210128,14.41,15.01,13.9,14.9,3634400 IPOE,D,20210128,20.42,20.92,19.1,20.28,11431200 IPOF,D,20210128,13.66,14.31,12.92,14.06,9382200 IPV,D,20210128,14.85,15.64,14.85,15.23,579500 IPV.U,D,20210128,17.4,17.4,17.4,17.4,200 IPV.W,D,20210128,3.97,3.97,3.53,3.85,160800 IQI,D,20210128,12.9,12.95,12.87,12.93,77200 IQV,D,20210128,175.94,180.34,174.91,178.66,1028300 IR,D,20210128,41.56,42.99,41.21,42.64,2174600 IRL,D,20210128,10.7,10.74,10.7,10.71,1900 IRM,D,20210128,35.85,37.62,33.38,33.41,11524400 IRR,D,20210128,2.65,2.7,2.62,2.7,71600 IRS,D,20210128,4.34,4.42,4.19,4.22,17900 IRT,D,20210128,13.35,13.69,13.35,13.51,371500 ISD,D,20210128,15.08,15.18,15.08,15.14,91200 IT,D,20210128,153.67,158.21,153,157.19,454800 ITCB,D,20210128,5.23,5.4,5.2,5.39,326000 ITGR,D,20210128,78.68,79.32,76.5,76.94,188400 ITT,D,20210128,77.45,78.51,76.97,77.69,283600 ITUB,D,20210128,5.35,5.47,5.3,5.41,45252000 ITW,D,20210128,197.31,201.12,196.61,197.29,914100 IVA.U,D,20210128,11.01,11.3,10.86,11.08,60300 IVC,D,20210128,10.3,10.36,9.34,9.35,167900 IVH,D,20210128,13.06,13.15,13.06,13.07,45300 IVR,D,20210128,4.18,4.22,3.79,3.94,18087300 IVR-A,D,20210128,24.57,24.76,24.5,24.76,10200 IVR-B,D,20210128,23.63,24.51,23.57,24.19,17700 IVR-C,D,20210128,23.9,23.9,23.36,23.72,12300 IVZ,D,20210128,21.29,21.77,20.95,21.53,6233300 IX,D,20210128,81.36,82.24,81.05,81.48,31800 J,D,20210128,106,106,103.65,104.63,1127100 JAX,D,20210128,7.16,7.43,6.83,7.24,76000 JBGS,D,20210128,30.06,30.63,29.84,30.18,513300 JBK,D,20210128,31,31,31,31,100 JBL,D,20210128,41.99,42.94,41.42,42.34,1166400 JBT,D,20210128,124.77,125.41,120.33,120.69,127900 JCE,D,20210128,13.97,14.23,13.97,14.1,53400 JCI,D,20210128,49.13,50,48.55,49.34,4501600 JCO,D,20210128,8.2,8.27,8.19,8.25,79800 JDD,D,20210128,8.74,8.85,8.69,8.76,41000 JE,D,20210128,6.73,7.37,6.36,7.31,6255200 JEF,D,20210128,23.3,24.07,23.16,23.89,2615500 JELD,D,20210128,26.76,28,26.41,27.48,344300 JEMD,D,20210128,7.74,7.75,7.68,7.75,31900 JEQ,D,20210128,9.48,9.54,9.44,9.45,10200 JFR,D,20210128,9.25,9.32,9.19,9.2,523500 JGH,D,20210128,15.13,15.3,15.09,15.24,29900 JHAA,D,20210128,9.77,9.87,9.77,9.86,8900 JHB,D,20210128,9.25,9.29,9.25,9.26,139900 JHG,D,20210128,31.45,32.98,31.45,32.42,1597200 JHI,D,20210128,17.65,17.66,17.59,17.6,5700 JHS,D,20210128,15.5,15.54,15.43,15.54,29400 JHX,D,20210128,28.44,28.74,28.34,28.5,36800 JIH,D,20210128,12.56,12.74,12.33,12.34,477900 JIH.U,D,20210128,13.99,14,13.68,13.68,1600 JIH.W,D,20210128,2.63,3,2.5,2.8,104900 JILL,D,20210128,6.39,6.84,4.1,4.28,1401200 JKS,D,20210128,72.18,72.38,65.1,66.52,3144700 JLL,D,20210128,153.27,155.69,152.17,153.79,430500 JLS,D,20210128,19.64,19.84,19.64,19.84,18400 JMIA,D,20210128,57.35,62,54.5,56.45,7257300 JMM,D,20210128,7.18,7.19,7.15,7.18,8800 JMP,D,20210128,4.11,4.25,3.94,4.2,11700 JNJ,D,20210128,168.2,170.86,167.8,169.16,8941100 JNPR,D,20210128,27.52,27.55,25.99,26.11,8232700 JOE,D,20210128,45.43,46.32,44.62,45.29,256800 JOF,D,20210128,8.8,8.88,8.75,8.83,360200 JP,D,20210128,1.91,1.97,1.91,1.92,20500 JPC,D,20210128,9.19,9.24,9.17,9.22,247400 JPI,D,20210128,24.03,24.28,23.96,24.21,40000 JPM,D,20210128,129.9,132.17,128.99,130.11,13759200 JPM-C,D,20210128,27.67,27.85,27.66,27.75,154400 JPM-D,D,20210128,27.26,27.41,27.18,27.32,73900 JPM-G,D,20210128,25.68,25.78,25.67,25.76,141400 JPM-H,D,20210128,25.68,25.82,25.61,25.65,139900 JPM-J,D,20210128,26.35,26.51,26.32,26.4,41800 JPS,D,20210128,9.24,9.39,9.23,9.35,480800 JPT,D,20210128,24.49,24.55,24.35,24.55,1900 JQC,D,20210128,6.44,6.49,6.39,6.41,707900 JRI,D,20210128,13.52,13.59,13.43,13.5,145900 JRO,D,20210128,9.2,9.26,9.16,9.16,190200 JRS,D,20210128,8.49,8.64,8.47,8.55,142500 JSD,D,20210128,13.65,13.65,13.55,13.64,35000 JT,D,20210128,3.23,3.31,3.08,3.14,204100 JTA,D,20210128,9.6,9.65,9.55,9.61,23500 JTD,D,20210128,14.1,14.26,14.1,14.21,40800 JW.A,D,20210128,46.45,46.81,45.3,46,254700 JW.B,D,20210128,46.12,46.12,46.12,46.12,200 JWN,D,20210128,39.4,39.7,35.71,36.4,7176200 JWS,D,20210128,12.56,13.25,12.56,13.09,1935000 JWS.U,D,20210128,13.5,14.12,13.38,14,6000 JWS.W,D,20210128,2.54,2.9,2.51,2.71,139600 K,D,20210128,62.1,62.84,59.9,60.17,3270500 KAI,D,20210128,142.93,145.82,139.96,143.93,50000 KAMN,D,20210128,53.18,53.29,52.26,52.7,122000 KAR,D,20210128,19.39,19.53,18.44,18.46,2713600 KB,D,20210128,37.13,37.85,36.8,37.54,277500 KBH,D,20210128,42.07,42.77,41.31,42.22,2573600 KBR,D,20210128,29.51,29.67,29,29.33,891900 KEN,D,20210128,27.7,28.22,26.56,27.7,13100 KEP,D,20210128,10.54,10.73,10.52,10.68,62600 KEX,D,20210128,52.24,53.95,50.75,52.33,796600 KEY,D,20210128,17.07,17.43,16.91,17.32,9009000 KEY-I,D,20210128,28.02,28.21,27.94,28.12,63100 KEY-J,D,20210128,26.79,26.81,26.47,26.65,20200 KEY-K,D,20210128,27.19,27.46,26.82,26.82,35300 KEYS,D,20210128,152,153.21,145.24,145.42,2931800 KF,D,20210128,43.08,43.87,43.08,43.81,6600 KFS,D,20210128,4.58,4.65,4.39,4.52,18100 KFY,D,20210128,48.4,48.46,46.74,47.08,308200 KGC,D,20210128,6.96,7.19,6.82,6.98,19112400 KIM,D,20210128,17.34,17.99,17.27,17.5,7701500 KIM-L,D,20210128,25.79,25.82,25.71,25.82,3900 KIM-M,D,20210128,26.19,26.19,26.05,26.16,5300 KIO,D,20210128,14.68,14.86,14.68,14.74,97400 KKR,D,20210128,37.99,39.32,37.65,38.94,2067000 KKR-A,D,20210128,25.71,25.81,25.62,25.72,14900 KKR-B,D,20210128,25.87,25.92,25.83,25.92,3200 KKR-C,D,20210128,56.79,58.61,56.79,57.7,91400 KL,D,20210128,39.16,39.71,38.14,38.59,2426300 KMB,D,20210128,138.34,139.05,134.82,135.16,2421500 KMF,D,20210128,6.06,6.14,6.05,6.12,142800 KMI,D,20210128,14.92,15.01,14.56,14.69,24460700 KMPR,D,20210128,72,72.58,71.13,71.64,200800 KMT,D,20210128,39.92,40.25,38.34,38.64,741400 KMX,D,20210128,121.49,123.53,120.21,121.29,1785600 KN,D,20210128,19.94,19.99,19.38,19.43,695900 KNL,D,20210128,16.27,16.35,15.58,15.76,203600 KNOP,D,20210128,16.48,16.6,16.17,16.49,170700 KNX,D,20210128,41.9,42.36,40.33,40.84,4012800 KO,D,20210128,48.69,49.5,48.61,49.15,17498100 KODK,D,20210128,11.5,11.64,9.45,9.87,16172300 KOF,D,20210128,44.95,45.15,44.34,44.77,94200 KOP,D,20210128,34.41,34.74,32.7,33.95,241700 KOS,D,20210128,2.51,2.55,2.32,2.41,7486900 KR,D,20210128,37.68,39.43,34.76,35.38,28534700 KRA,D,20210128,28.86,29.27,28,28.76,248700 KRC,D,20210128,56.65,57.62,56.29,56.72,2061500 KREF,D,20210128,17.41,17.48,17.17,17.44,217300 KRG,D,20210128,17.44,17.75,16.92,16.99,606700 KRO,D,20210128,14.51,14.86,14.48,14.78,147200 KRP,D,20210128,8.82,8.82,8.53,8.74,222800 KSM,D,20210128,11.88,11.92,11.71,11.89,173900 KSS,D,20210128,47.23,47.92,45.61,45.69,4640000 KSU,D,20210128,203.22,210.25,201.91,207.98,716100 KSU.P,D,20210128,35.5,35.5,33.01,33.01,100 KT,D,20210128,10.64,10.8,10.63,10.75,1108800 KTB,D,20210128,39.09,39.17,37.58,38.28,419200 KTF,D,20210128,11.64,11.75,11.64,11.74,249000 KTH,D,20210128,33.6001,33.675,33.6001,33.675,400 KTN,D,20210128,33.55,33.65,32.77,32.8446,700 KUKE,D,20210128,9,9.35,9,9.35,54600 KW,D,20210128,17.23,17.53,17.03,17.11,402600 KWA.U,D,20210128,10.4,10.52,10.4,10.46,59800 KWR,D,20210128,276.5,280.85,267.34,272.96,71600 KYN,D,20210128,6.35,6.48,6.29,6.46,573600 L,D,20210128,45.93,46.71,45.83,46.04,657200 LAC,D,20210128,20.08,20.84,18.56,19.81,8097900 LAD,D,20210128,320,325.6,308.6,319.72,327000 LADR,D,20210128,10.45,10.54,10.1,10.28,895500 LAIX,D,20210128,1.89,1.97,1.7,1.77,372500 LAZ,D,20210128,40.6,42.02,40.28,41.48,757100 LB,D,20210128,38.7,42.32,38,41.43,15715500 LBRT,D,20210128,12.03,12.44,11.81,12.24,527300 LC,D,20210128,11.16,11.47,11.07,11.4,809500 LCI,D,20210128,9.77,10.21,8.2,8.43,1871700 LCII,D,20210128,133.41,134.14,130.4,132.15,117100 LDL,D,20210128,29.74,30.99,29.3,30.62,107400 LDOS,D,20210128,111.79,112.74,108.27,108.56,772500 LDP,D,20210128,25.77,25.94,25.74,25.9,24900 LEA,D,20210128,149.21,154.25,147.65,153.47,580000 LEA.U,D,20210128,14.65,14.66,14,14,28500 LEA.W,D,20210128,4.03,4.05,3.62,3.88,22600 LEAF,D,20210128,5.4,5.72,5.16,5.52,255300 LEAP,D,20210128,14,14.15,13.1,13.84,103100 LEE,D,20210128,1.34,1.39,1.32,1.36,106800 LEG,D,20210128,42.43,42.85,42.02,42.35,862700 LEJU,D,20210128,2.44,2.53,2.38,2.52,129600 LEN,D,20210128,84,85.5,83.5,84.31,2638500 LEN.B,D,20210128,68.05,68.73,67.01,67.88,77000 LEO,D,20210128,8.49,8.6,8.46,8.56,71900 LEVI,D,20210128,20.91,21.5,20.02,20.74,4138200 LFC,D,20210128,10.9,10.97,10.84,10.93,611100 LFT,D,20210128,3.2,3.24,3.18,3.19,34200 LGF.A,D,20210128,16.29,16.49,14.1,14.21,4063800 LGF.B,D,20210128,13.58,13.88,12.43,12.58,4041200 LGI,D,20210128,17.91,18.04,17.62,17.71,42000 LGV.U,D,20210128,19.22,20.22,18.64,20,10000 LGV.W,D,20210128,5.57,6.23,5.57,6.2,236900 LGVW,D,20210128,17.9,18.5,17.5,18.02,2217600 LH,D,20210128,216.1,221.43,215.37,219.79,764600 LHC.U,D,20210128,10.37,10.45,10.32,10.45,127700 LHX,D,20210128,180.87,180.87,176.56,176.66,1651900 LII,D,20210128,295,299.08,285.14,285.24,413400 LIN,D,20210128,246.84,251.2,246.07,249.54,2110300 LINX,D,20210128,6.87,6.98,6.81,6.93,51800 LITB,D,20210128,2.36,2.53,2.35,2.51,655700 LL,D,20210128,28.13,28.86,27.38,28.17,422500 LLY,D,20210128,208,211.84,207.57,210.12,5460000 LMND,D,20210128,159.99,164.72,147.17,149.27,2922900 LMT,D,20210128,332.14,334.68,327.18,327.93,1836800 LNC,D,20210128,47.75,49.08,47.48,48.56,1177700 LND,D,20210128,5.44,5.44,4.97,5.1,14100 LNF.U,D,20210128,10.95,10.95,10.84,10.84,3500 LNF.W,D,20210128,1.58,1.6,1.52,1.56,23600 LNFA,D,20210128,10.12,10.27,10.1,10.14,38200 LNN,D,20210128,142.82,142.82,139.46,141.28,54400 LOK.U,D,20210128,11.12,11.93,11.12,11.44,240500 LOK.W,D,20210128,2.46,2.95,2.45,2.6,30400 LOKB,D,20210128,10.49,11.38,10.41,10.76,89200 LOMA,D,20210128,5.14,5.37,5.04,5.35,150500 LOW,D,20210128,168.41,173.73,167.76,172.34,3816500 LPG,D,20210128,11.22,11.54,11.06,11.17,492000 LPI,D,20210128,24.09,24.67,22.8,24.04,425900 LPL,D,20210128,10.12,10.32,9.8,10.15,1280800 LPX,D,20210128,38.91,39.38,38.41,39.11,816600 LRN,D,20210128,24.99,24.99,23.59,24.03,731400 LSI,D,20210128,82.26,83.66,80.63,80.97,578800 LSPD,D,20210128,64.75,68.34,63,67.78,361400 LTC,D,20210128,39.42,40.11,39.27,39.49,241500 LTHM,D,20210128,20.21,20.22,19.12,19.61,2758200 LU,D,20210128,15.6,15.65,14.8,14.95,3999000 LUB,D,20210128,2.95,2.95,2.83,2.89,11500 LUMN,D,20210128,12.87,14.57,11.6,11.91,54098800 LUV,D,20210128,45.16,46.25,44.33,44.6,12403200 LVS,D,20210128,49.18,50.65,47.81,49.08,14898100 LW,D,20210128,74.34,77.41,73.88,76.91,909900 LXFR,D,20210128,15.91,16.84,15.78,16.53,199000 LXP,D,20210128,10.55,10.59,10.4,10.44,1880100 LXP-C,D,20210128,56.32,56.32,55.76,56.06,1800 LXU,D,20210128,3.78,3.79,3.35,3.4,230100 LYB,D,20210128,87.44,87.98,84.63,87.25,2148300 LYG,D,20210128,1.76,1.83,1.76,1.82,5710500 LYV,D,20210128,70,70.56,68.04,69.18,2215500 LZB,D,20210128,42.44,42.51,40.63,41.21,456400 M,D,20210128,17.74,19.5,15.5,15.57,59910100 MA,D,20210128,327.09,329,321.98,324.28,6905600 MAA,D,20210128,131.75,134.74,131.02,132.79,635800 MAA-I,D,20210128,66.5473,66.5473,66.01,66.0101,1700 MAC,D,20210128,21.85,23.73,18.1,19.01,21744100 MAIN,D,20210128,33.25,33.32,32.33,32.54,575400 MAN,D,20210128,90.55,91.84,90.46,90.53,537800 MANU,D,20210128,14.71,14.87,14.52,14.59,192100 MAS,D,20210128,54.9,56,54.51,55.02,2721200 MATX,D,20210128,65.56,65.56,61.67,62.02,188700 MAV,D,20210128,11.78,11.8,11.73,11.78,63000 MAX,D,20210128,52.81,55,50.64,52.6,134500 MAXR,D,20210128,44.57,45.72,43.45,44.18,1694800 MBI,D,20210128,6.59,6.75,6.51,6.52,395900 MBT,D,20210128,9.18,9.29,9.07,9.12,3479900 MC,D,20210128,49.93,51.82,49.64,51.19,480400 MCA,D,20210128,15.05,15.07,14.98,15.03,32700 MCB,D,20210128,40.43,42.98,39.97,41.03,28100 MCD,D,20210128,208.63,210.36,205.13,206.82,5401300 MCI,D,20210128,13.4,13.4,13.1,13.24,30000 MCK,D,20210128,178.3,182.8,178.24,180.13,906900 MCN,D,20210128,7.05,7.1,7,7.02,132800 MCO,D,20210128,263.37,274.29,262.88,270.07,784000 MCR,D,20210128,8.74,8.77,8.72,8.77,67800 MCS,D,20210128,17.94,18.43,17.25,17.83,1037400 MCY,D,20210128,53.96,55,53.48,54.64,445400 MD,D,20210128,28.66,28.92,26.12,26.7,1384200 MDC,D,20210128,53.97,54.11,52.59,53.34,535700 MDLA,D,20210128,47.47,48.27,41.7,41.9,3667600 MDLQ,D,20210128,8.5,8.8,8.41,8.75,24900 MDLX,D,20210128,9.1,9.35,9.04,9.1,48200 MDLY,D,20210128,13.71,14.75,10.69,11.73,401000 MDP,D,20210128,23.68,24.12,21.33,21.62,706900 MDT,D,20210128,112.19,115.86,112.16,114.77,4236800 MDU,D,20210128,26.53,27.15,26.41,26.87,921400 MEC,D,20210128,14.09,14.39,13.8,14.13,26100 MED,D,20210128,240.38,240.54,230.01,237.56,135700 MEG,D,20210128,37.77,40,37.28,38.59,102400 MEI,D,20210128,38.63,38.76,37.81,38.22,158100 MEN,D,20210128,12.13,12.16,12.08,12.08,91200 MER-K,D,20210128,27.36,27.45,27.36,27.4,69100 MET,D,20210128,49.06,50.13,48.98,49.57,5444300 MET-A,D,20210128,25.56,25.56,25.4,25.54,22200 MET-E,D,20210128,27.51,27.69,27.39,27.57,20600 MET-F,D,20210128,25.81,25.96,25.67,25.92,155800 MFA,D,20210128,3.77,3.82,3.71,3.8,3941600 MFA-B,D,20210128,23.3,23.83,23.01,23.6,30000 MFA-C,D,20210128,21.93,22.5,21.64,22.16,38800 MFC,D,20210128,18.24,18.57,18.12,18.41,3071500 MFD,D,20210128,8.75,8.77,8.68,8.73,18500 MFG,D,20210128,2.69,2.75,2.69,2.73,431600 MFGP,D,20210128,5.91,5.96,5.79,5.92,879300 MFL,D,20210128,14.45,14.53,14.27,14.53,131100 MFM,D,20210128,6.65,6.69,6.62,6.69,52300 MFT,D,20210128,14.6,14.61,14.37,14.47,15300 MFV,D,20210128,5.8,5.88,5.75,5.88,4100 MG,D,20210128,7,7.41,6.95,7.26,114100 MGA,D,20210128,70.64,72.72,70.04,72.09,1445200 MGF,D,20210128,4.53,4.53,4.51,4.52,106800 MGM,D,20210128,28.98,29.91,28.79,29.56,7619400 MGP,D,20210128,30.22,31.63,30.13,31.5,1311700 MGR,D,20210128,27.18,27.28,27.04,27.14,14300 MGRB,D,20210128,25.99,26.19,25.98,26.18,48400 MGU,D,20210128,19.98,20.24,19.56,20.24,42700 MGY,D,20210128,9.21,9.35,8.77,8.87,3223900 MH-A,D,20210128,10.85,11.08,10.85,11,12900 MH-C,D,20210128,11.46,11.46,11.0045,11.0045,500 MH-D,D,20210128,10.91,11.06,10.91,11.06,1000 MHD,D,20210128,16.25,16.31,16.22,16.3,35000 MHE,D,20210128,13.74,13.94,13.54,13.92,4700 MHF,D,20210128,7.9,7.9,7.77,7.78,27600 MHI,D,20210128,12.53,12.63,12.49,12.51,47500 MHK,D,20210128,145.8,149.5,145.11,148.29,441900 MHLA,D,20210128,20.75,21.03,20.75,20.975,56900 MHN,D,20210128,14.02,14.07,14.01,14.06,20500 MHNC,D,20210128,22.3,22.58,22.29,22.58,17400 MHO,D,20210128,49.81,50.86,48.93,50.41,392500 MIC,D,20210128,28.41,28.61,27.91,28.23,1865600 MIE,D,20210128,2.61,2.65,2.56,2.64,851600 MIN,D,20210128,3.77,3.78,3.76,3.76,397600 MIT-A,D,20210128,20.69,21.15,20.09,21.05,21500 MIT-B,D,20210128,19.96,20.4,19.83,20.33,10000 MIT-C,D,20210128,19.64,20.21,19.64,19.99,6500 MITT,D,20210128,3.89,3.95,3.45,3.58,3208700 MIXT,D,20210128,13.81,14,13.41,13.7,74100 MIY,D,20210128,14.81,14.86,14.66,14.83,102400 MKC,D,20210128,91,94.99,89.66,91.02,1862400 MKC.V,D,20210128,94.05,94.05,90,90,600 MKL,D,20210128,957.45,987.17,948,981.95,110900 MLI,D,20210128,36.12,36.2,35.55,35.68,270600 MLM,D,20210128,288.94,291.58,286.29,288.9,429400 MLP,D,20210128,11.43,11.52,11.15,11.26,14200 MLR,D,20210128,41.04,41.75,40.09,40.37,52300 MMC,D,20210128,108.6,110.87,107.6,108.83,2144200 MMD,D,20210128,21.83,21.94,21.75,21.79,57400 MMI,D,20210128,37.35,37.39,36.49,36.56,138200 MMM,D,20210128,185,186.58,182.58,183.42,4153400 MMP,D,20210128,44.62,45.58,44.62,45.07,1402900 MMS,D,20210128,77,77,75.46,76.78,422900 MMT,D,20210128,6.11,6.18,6.1,6.15,96900 MMU,D,20210128,13.07,13.17,12.98,13.16,133700 MN,D,20210128,6.03,6.08,5.88,5.97,15600 MNP,D,20210128,15.1,15.22,15.1,15.22,19600 MNR,D,20210128,17.43,17.47,17.17,17.4,430300 MNR-C,D,20210128,25.2,25.24,25.19,25.24,29400 MNRL,D,20210128,14.09,14.16,13.62,13.84,644500 MNSO,D,20210128,29.3,31.66,29.04,31.02,861200 MO,D,20210128,41.82,43.04,41.78,42.65,9546200 MOD,D,20210128,12.79,13.06,12.56,12.71,271800 MODN,D,20210128,35.38,35.68,34.68,35.14,202300 MOG.A,D,20210128,72.42,73.25,71.99,72.44,204100 MOG.B,D,20210128,72.74,72.74,72.74,72.74,600 MOGU,D,20210128,2.48,2.55,2.41,2.47,97100 MOH,D,20210128,218.93,221.92,216.2,218.47,293600 MOS,D,20210128,27.17,27.41,26.39,27.21,3469000 MOT.U,D,20210128,10.57,10.79,10.54,10.7,192500 MOV,D,20210128,22.56,22.95,20.9,21.33,229500 MP,D,20210128,30.37,30.93,29.4,30.28,1764800 MP.W,D,20210128,16.52,17.12,15.6,16.49,30100 MPA,D,20210128,14.67,14.73,14.53,14.68,20600 MPC,D,20210128,44.38,45.28,43.46,44.77,6253700 MPL.W,D,20210128,1.8,1.8,1.53,1.69,106800 MPLN,D,20210128,8.56,8.75,8.12,8.22,2608500 MPLX,D,20210128,21.92,23.32,21.92,23.29,2537200 MPV,D,20210128,11.95,12.05,11.82,12.01,9200 MPW,D,20210128,20.74,21.49,20.64,21.21,3549900 MPX,D,20210128,16.44,16.59,15.93,16.41,32000 MQT,D,20210128,14.04,14.11,13.99,14,63500 MQY,D,20210128,17.38,17.71,17.2,17.43,64900 MRC,D,20210128,6.76,7.15,6.69,7.04,465400 MRK,D,20210128,77.08,78.51,77.07,77.92,12377500 MRO,D,20210128,7.68,7.88,7.35,7.56,29154400 MS,D,20210128,69.44,70.77,68.65,69.32,14985700 MS-A,D,20210128,24.42,24.65,24.4001,24.605,52300 MS-E,D,20210128,28.57,28.92,28.57,28.92,104500 MS-F,D,20210128,28.44,28.48,28.21,28.48,67300 MS-I,D,20210128,28.17,28.46,28.17,28.37,88500 MS-K,D,20210128,28.57,28.67,28.43,28.65,80800 MS-L,D,20210128,26.25,26.29,26.14,26.14,48800 MSA,D,20210128,162,162.3,157.48,158.76,158500 MSB,D,20210128,26.15,26.32,25.55,25.81,44300 MSC,D,20210128,13.65,13.65,13.61,13.61,1100 MSCI,D,20210128,385.44,400.87,380,395.23,1136800 MSD,D,20210128,9.3,9.34,9.26,9.34,36300 MSGE,D,20210128,91.07,91.99,88,90.89,229200 MSGN,D,20210128,17.93,18.56,16.73,16.76,1855200 MSGS,D,20210128,166.68,168.1,164.19,164.2,286100 MSI,D,20210128,171.65,172.87,169.68,169.83,861300 MSM,D,20210128,80.46,81.72,78.35,78.52,435200 MSP,D,20210128,24.2,24.88,24.16,24.76,800000 MT,D,20210128,22.22,22.62,22.05,22.46,6463700 MTB,D,20210128,135.74,138.22,133.28,137.35,888500 MTCN,D,20210128,52.18,54.23,52.18,54,10900 MTD,D,20210128,1167.36,1187.13,1158.23,1170.8,137900 MTDR,D,20210128,16.8,17.09,15.76,16.29,2886400 MTG,D,20210128,12.13,12.45,11.99,12.31,3577900 MTH,D,20210128,91.49,93.1,85.71,86.02,1578300 MTL,D,20210128,1.86,1.87,1.74,1.77,247600 MTL.P,D,20210128,0.51,0.534,0.48,0.5041,667600 MTN,D,20210128,266.96,271.89,265.96,267.5,247600 MTOR,D,20210128,27.43,27.6,26.76,26.77,391800 MTR,D,20210128,4.71,6.71,4.46,6.29,321100 MTRN,D,20210128,68.34,69.8,68.1,69.08,96200 MTT,D,20210128,21.32,21.35,21.27,21.29,48700 MTW,D,20210128,13,13.69,12.94,13.5,354300 MTX,D,20210128,63.93,64.9,63.12,63.2,143900 MTZ,D,20210128,82.96,83.99,77.78,79.06,813900 MUA,D,20210128,15.3,15.33,15.16,15.26,42800 MUC,D,20210128,15.01,15.09,14.85,14.99,73600 MUE,D,20210128,13.56,13.62,13.39,13.53,40300 MUFG,D,20210128,4.62,4.69,4.62,4.64,1125300 MUH,D,20210128,15.14,15.27,15.13,15.14,33500 MUI,D,20210128,15,15.01,14.9,15.01,193900 MUJ,D,20210128,14.59,14.67,14.57,14.64,48800 MUR,D,20210128,13.85,14.01,12.66,12.93,7998300 MUS,D,20210128,13.52,13.57,13.41,13.5,12900 MUSA,D,20210128,127.9,128.19,123.88,125.85,366800 MUX,D,20210128,1.01,1.24,0.97,1.2,45881900 MVF,D,20210128,9.22,9.32,9.2,9.32,165000 MVO,D,20210128,3.72,3.97,3.61,3.89,138600 MVT,D,20210128,15.31,15.35,15.07,15.2,52800 MWA,D,20210128,12.3,12.36,12.02,12.05,776200 MX,D,20210128,17.68,17.82,17.11,17.45,489400 MXE,D,20210128,9.41,9.57,9.1,9.1,15200 MXF,D,20210128,13.44,13.52,13.36,13.48,17900 MXL,D,20210128,32.91,34,32.23,33.66,562100 MYC,D,20210128,14.79,14.8,14.71,14.73,26900 MYD,D,20210128,14.32,14.4,14.27,14.37,56100 MYE,D,20210128,20.95,20.97,20.43,20.55,178500 MYF,D,20210128,14.06,14.18,14.02,14.12,23800 MYI,D,20210128,14.34,14.45,14.31,14.44,203500 MYJ,D,20210128,14.64,14.65,14.59,14.62,45500 MYN,D,20210128,13.32,13.38,13.32,13.36,41700 MYOV,D,20210128,22.83,24.57,22.7,24.39,1569500 MYTE,D,20210128,31.74,33.88,30.78,33.75,657600 MZA,D,20210128,15.43,15.5,15.38,15.5,3300 NAC,D,20210128,14.97,15.07,14.97,15.07,130400 NAD,D,20210128,15.18,15.29,15.18,15.28,422100 NAN,D,20210128,14.41,14.55,14.41,14.49,22700 NAT,D,20210128,2.92,2.96,2.81,2.85,3720600 NAV,D,20210128,44.15,44.19,43.98,44.04,789900 NAV-D,D,20210128,15.95,15.95,15.95,15.95,100 NAZ,D,20210128,15.63,15.8,15.14,15.25,29700 NBB,D,20210128,24.08,24.08,23.65,23.65,74000 NBHC,D,20210128,34.2,34.2,33.55,33.77,122500 NBR,D,20210128,63.03,65.24,61.74,64.46,259100 NBR-A,D,20210128,9.44,9.5,9.1,9.41,231500 NC,D,20210128,23.55,25.15,23.16,24.55,19400 NCA,D,20210128,10.86,10.96,10.76,10.92,31900 NCB,D,20210128,15.44,15.79,15.44,15.56,3300 NCLH,D,20210128,24.43,25.2,23.95,24.16,17783000 NCR,D,20210128,33.46,34.1,33.09,33.67,1567000 NCV,D,20210128,5.8,5.84,5.75,5.83,802200 NCV-A,D,20210128,26.47,26.47,26.47,26.47,100 NCZ,D,20210128,5.08,5.13,5.05,5.1,863800 NCZ-A,D,20210128,26.3,26.3,26.3,26.3,900 NDMO,D,20210128,15.85,15.99,15.7,15.9,216500 NDP,D,20210128,14.99,14.99,14.77,14.9,9600 NEA,D,20210128,15.14,15.18,15,15.03,735200 NEE,D,20210128,80.67,83.86,80.05,82.46,8541200 NEE-K,D,20210128,25.57,25.68,25.55,25.63,32000 NEE-N,D,20210128,27.89,28.12,27.88,28.03,32200 NEE-O,D,20210128,61.17,62.76,60.52,62.45,226400 NEE-P,D,20210128,53.56,55.04,52.65,54.12,1635300 NEE-Q,D,20210128,52.76,54.42,52.59,53.54,475000 NEM,D,20210128,60.15,60.91,59.42,59.73,6402200 NEP,D,20210128,78.12,81.3,77.33,79.54,1189900 NET,D,20210128,75.1,79.72,74.35,78.8,3855400 NEU,D,20210128,405.84,405.84,398.31,401.11,21500 NEV,D,20210128,16.58,17.07,16.44,16.81,46700 NEW,D,20210128,6.65,6.65,6.15,6.18,330900 NEWR,D,20210128,76.3,77.93,74.77,75.6,928600 NEX,D,20210128,3.2,3.4,3.19,3.39,2827700 NEXA,D,20210128,8.01,8.58,7.77,8.18,27300 NFG,D,20210128,40.63,41.44,40.36,40.47,541300 NFH,D,20210128,8.54,8.65,8.47,8.47,46900 NFH.W,D,20210128,1.77,2.03,1.77,2.03,2800 NFJ,D,20210128,13.46,13.55,13.38,13.51,203300 NGA,D,20210128,24.87,25.45,22.59,23.24,3412700 NGA.S,D,20210128,11.37,11.81,11.26,11.36,1221300 NGA.U,D,20210128,30,30,25.86,27.5,9100 NGA.W,D,20210128,8.07,8.48,7.5,7.85,458200 NGG,D,20210128,58.89,59.68,58.75,59.08,324500 NGL,D,20210128,2.83,2.86,2.66,2.73,1755400 NGL-B,D,20210128,10.77,11.39,10.68,10.99,44000 NGL-C,D,20210128,11.3638,12.25,11.3638,11.8899,20400 NGS,D,20210128,8.07,8.2,8.02,8.12,40200 NGVC,D,20210128,18.02,18.06,15.93,16.36,149300 NGVT,D,20210128,68.18,69.21,66.98,67.88,178400 NHA,D,20210128,9.84,9.86,9.84,9.85,6000 NHF,D,20210128,11.2,11.34,11.18,11.23,159200 NHF-A,D,20210128,22.5,22.51,22.18,22.24,37600 NHI,D,20210128,64.86,66.44,64.7,65.61,223800 NI,D,20210128,21.4,22.65,21.27,22.17,4151000 NI-B,D,20210128,28.27,28.43,27.94,28.43,16300 NID,D,20210128,14.17,14.2901,14.16,14.263,47700 NIE,D,20210128,28.19,28.59,27.96,28.32,61200 NIM,D,20210128,10.77,10.8,10.53,10.74,9000 NINE,D,20210128,2.8,2.81,2.67,2.69,162400 NIO,D,20210128,56.76,59.46,55.15,58.37,73811400 NIQ,D,20210128,14.65,14.75,14.57,14.65,77000 NJR,D,20210128,35.68,36.43,34.88,34.91,439300 NJV,D,20210128,14.2794,14.29,14.17,14.2799,2400 NKE,D,20210128,132.16,136.37,131.5,134.72,6244400 NKG,D,20210128,13.04,13.19,12.92,13.19,21100 NKX,D,20210128,15.63,15.64,15.58,15.6,37000 NL,D,20210128,4.74,4.74,4.55,4.65,13600 NLS,D,20210128,23.16,24.24,22.6,23.35,1396300 NLSN,D,20210128,23.27,23.98,22.72,22.96,4999300 NLY,D,20210128,8.23,8.34,8.21,8.33,14102000 NLY-F,D,20210128,25,25.14,24.77,25.14,85300 NLY-G,D,20210128,24.74,24.74,24.49,24.56,108200 NLY-I,D,20210128,25.29,25.29,25.11,25.22,39000 NM,D,20210128,3.61,3.7,3.36,3.44,98000 NM-H,D,20210128,5.1,5.1,5.01,5.01,2000 NMCO,D,20210128,13.98,14.34,13.9,13.97,214000 NMI,D,20210128,11.52,11.55,11.47,11.54,17100 NMK-C,D,20210128,105.9,105.95,105.9,105.95,100 NMM,D,20210128,12.65,12.92,12.25,12.65,121600 NMR,D,20210128,5.28,5.37,5.28,5.34,376500 NMS,D,20210128,15,15,14.98,15,5200 NMT,D,20210128,14.8,14.95,14.73,14.86,2900 NMY,D,20210128,14.21,14.25,14.15,14.24,43200 NMZ,D,20210128,14.36,14.43,14.36,14.41,160800 NNA,D,20210128,3.29,3.36,3.23,3.25,145000 NNI,D,20210128,70.51,70.51,69.32,70.39,59300 NNN,D,20210128,39.42,40.75,39.25,40.12,1252900 NNN-F,D,20210128,25.4,25.58,25.37,25.54,22200 NNY,D,20210128,10.06,10.11,10.05,10.09,8800 NOA,D,20210128,9.27,9.46,9.22,9.42,28100 NOAH,D,20210128,48.54,49.34,47.3,48.1,322400 NOC,D,20210128,292.12,296.21,291.3,293.03,1398500 NOK,D,20210128,5.18,5.53,4.59,4.69,673458600 NOM,D,20210128,14.23,14.25,14.05,14.05,600 NOMD,D,20210128,25.52,25.82,25.34,25.46,1375200 NOV,D,20210128,12.45,12.74,12.11,12.62,6062500 NOVA,D,20210128,42.5,46.47,41.71,45.43,2783700 NOW,D,20210128,545,563.88,542.86,554.24,3282500 NP,D,20210128,52.65,52.89,51.23,51.87,67400 NPK,D,20210128,93.61,94.53,90.27,92.03,30200 NPN,D,20210128,13.8901,14.01,13.8901,13.8901,300 NPO,D,20210128,73.5,75.38,73,73.88,91200 NPTN,D,20210128,11.71,11.71,11.3,11.31,570000 NPV,D,20210128,15.81,15.94,15.6,15.94,31000 NQP,D,20210128,14.23,14.31,14.13,14.23,89600 NR,D,20210128,2.44,2.55,2.36,2.52,707900 NRE-A,D,20210128,25.87,26.007,25.82,26.007,2600 NREF,D,20210128,16.25,17,16,17,17300 NRG,D,20210128,39.85,41.86,39.58,41.22,2169700 NRGX,D,20210128,8.55,8.88,8.55,8.73,196000 NRK,D,20210128,13.6,13.72,13.59,13.72,182600 NRP,D,20210128,15.52,15.85,15.5,15.51,3600 NRT,D,20210128,3.83,3.94,3.78,3.9,34700 NRUC,D,20210128,27.29,27.38,27.15,27.28,19700 NRZ,D,20210128,9.49,9.8,9.47,9.76,4324900 NRZ-A,D,20210128,23.11,23.3,23,23.19,21700 NRZ-B,D,20210128,22.4,22.4,22.06,22.28,21300 NRZ-C,D,20210128,21,21.2,20.92,21.2,44600 NS,D,20210128,15.03,15.56,14.85,15.36,816300 NS-A,D,20210128,20.25,20.25,19.43,19.97,31600 NS-B,D,20210128,17.27,17.27,16.84,17.17,33900 NS-C,D,20210128,21.21,21.23,20.88,21.1,21300 NSA,D,20210128,36.68,36.91,36.04,36.4,382900 NSA-A,D,20210128,26.36,26.5,26.36,26.44,4700 NSC,D,20210128,239.1,245.1,234.39,241.79,1297500 NSC.W,D,20210128,1.24,1.24,1.05,1.2,26400 NSCO,D,20210128,8.42,8.43,7.74,7.9,219500 NSH,D,20210128,10.23,10.38,10.16,10.19,61400 NSH.U,D,20210128,10.7,11.32,10.45,10.72,32300 NSH.W,D,20210128,1.5,1.5395,1.29,1.4499,105900 NSL,D,20210128,5.43,5.48,5.4,5.4,1142200 NSP,D,20210128,80.23,82.34,80.23,80.84,126700 NSS,D,20210128,22.5,22.7,21.99,22.24,85200 NTB,D,20210128,30.96,31.78,30.96,31.54,161000 NTCO,D,20210128,18.13,18.61,18.09,18.46,277800 NTEST.I,D,20210128,25.07,25.07,25.07,25.07,1760 NTG,D,20210128,22.59,22.94,22.59,22.9,17900 NTP,D,20210128,7.44,7.49,6.88,7.02,57000 NTR,D,20210128,51.25,52.16,50.53,51.74,1215700 NTST,D,20210128,17.05,17.21,16.82,17.02,189800 NTZ,D,20210128,11.75,11.77,11.08,11.27,10200 NUE,D,20210128,51.88,51.99,49.02,50.33,3984600 NUM,D,20210128,15.15,15.18,15.07,15.08,77500 NUO,D,20210128,15.76,15.76,15.56,15.63,37400 NUS,D,20210128,56.77,58.79,56.28,58.63,381800 NUV,D,20210128,11.13,11.27,11.13,11.26,386400 NUW,D,20210128,16.6,16.67,16.49,16.63,15900 NVG,D,20210128,16.92,17.01,16.88,16.98,404000 NVGS,D,20210128,9.51,9.73,9.27,9.48,107800 NVO,D,20210128,70.77,71.9,70.57,70.6,1040900 NVR,D,20210128,4562.66,4562.66,4361.69,4518.21,43100 NVRO,D,20210128,170.7,171.76,164.16,164.75,617800 NVS,D,20210128,93.82,94.52,92.79,92.84,1957800 NVST,D,20210128,35.56,37.09,35.33,36.31,2094300 NVT,D,20210128,22.34,23.2,22.08,22.85,2746900 NVTA,D,20210128,48.63,52.05,48.34,50.93,4275200 NWG,D,20210128,4.04,4.12,4.02,4.09,1278800 NWHM,D,20210128,5.42,5.49,5.29,5.35,20200 NWN,D,20210128,46,46.97,43.92,44.17,661100 NX,D,20210128,22.99,22.99,22.14,22.3,153500 NXC,D,20210128,16.07,16.22,16.07,16.22,6300 NXJ,D,20210128,14.42,14.47,14.4,14.4,67200 NXN,D,20210128,13.99,14.1,13.83,13.98,16100 NXP,D,20210128,17.43,17.64,17.41,17.6,17200 NXQ,D,20210128,16.15,16.59,15.94,15.98,20600 NXR,D,20210128,17.42,17.5,17.32,17.48,14700 NXRT,D,20210128,40.34,40.85,40,40.08,189500 NYC,D,20210128,9.61,9.86,9.61,9.65,10800 NYC-A,D,20210128,28.79,28.93,28.27,28.9,20200 NYC-U,D,20210128,46.04,46.15,45.8,45.8,11100 NYCB,D,20210128,10.75,10.91,10.68,10.71,4021500 NYT,D,20210128,55.08,55.58,49.94,50,3407800 NYV,D,20210128,15.01,15.01,15.01,15.01,100 NZF,D,20210128,16.15,16.3,16.14,16.22,183900 O,D,20210128,60.25,61.75,60.16,60.95,3030200 OAC.S,D,20210128,10.71,10.99,10.61,10.92,14100 OAC.Z,D,20210128,1.95,1.95,1.71,1.9,31700 OACB,D,20210128,10.5,10.56,10.32,10.56,141800 OAK-A,D,20210128,27.6,27.6,27.46,27.51,4300 OAK-B,D,20210128,27.6,27.6,27.4,27.43,4000 OC,D,20210128,77.79,79.09,77.13,78.19,807900 OCA,D,20210128,10.14,10.2,10.05,10.12,115200 OCA.U,D,20210128,10.8,10.96,10.7,10.79,86000 OCA.W,D,20210128,1.65,1.72,1.5,1.53,35900 OCFT,D,20210128,20.69,20.96,20.57,20.68,278700 OCN,D,20210128,26.21,26.83,25.06,25.06,50800 ODC,D,20210128,34.66,35,34.37,34.37,19700 OEC,D,20210128,16.06,16.31,15.77,16,373200 OFC,D,20210128,26.58,26.77,26.29,26.58,706800 OFG,D,20210128,16.91,17.85,16.74,17.72,350000 OFG-A,D,20210128,25.55,25.582,25.55,25.582,600 OFG-B,D,20210128,25.5002,25.5018,25.5001,25.5001,600 OFG-D,D,20210128,25.88,25.9,25.88,25.89,1000 OGE,D,20210128,31.04,31.55,30.85,30.96,997800 OGS,D,20210128,74.85,78.01,72.83,73.05,434000 OHI,D,20210128,36.12,37.1,35.88,36.82,1874200 OI,D,20210128,12.8,13.02,12.68,12.82,831300 OIA,D,20210128,7.9,7.96,7.85,7.9,16800 OIB.C,D,20210128,1.89,1.92,1.87,1.89,1516400 OII,D,20210128,8.91,9.15,8.68,8.94,2625100 OIS,D,20210128,5.8,5.97,5.57,5.78,1037500 OKE,D,20210128,40.93,42.29,40.71,42.11,3515900 OLN,D,20210128,24.27,25.13,23.65,24.98,1569000 OLP,D,20210128,19.81,20.72,19.81,20.42,72700 OMC,D,20210128,66.53,67,64.47,64.49,2456400 OMF,D,20210128,45.21,48.75,45.21,48.28,1174000 OMI,D,20210128,27.18,28.2,26.66,28.15,1733900 ONE,D,20210128,3.85,3.94,3.7,3.77,211100 ONTO,D,20210128,55.94,57.03,54.93,56.36,437100 OOMA,D,20210128,14.18,14.25,13.76,13.77,225100 OPP,D,20210128,14.38,14.5,14.38,14.49,90100 OPP-A,D,20210128,24.9,24.9,24.7,24.79,15000 OPY,D,20210128,30.46,30.92,29.99,30.65,96300 OR,D,20210128,11.62,11.81,11.14,11.47,1408100 ORA,D,20210128,115.87,118.63,112.15,112.91,735000 ORAN,D,20210128,11.85,11.95,11.82,11.91,586500 ORC,D,20210128,5.39,5.42,5.29,5.34,2221300 ORCC,D,20210128,13.16,13.26,13.01,13.05,1116700 ORCL,D,20210128,62.55,63.24,61.17,61.22,11166300 ORI,D,20210128,18.17,19.28,18,18.37,2587900 ORN,D,20210128,5.54,5.62,5.42,5.62,209300 OSB,D,20210128,43.67,45.36,42.88,44.34,173200 OSG,D,20210128,2.09,2.09,2.05,2.07,252600 OSH,D,20210128,52.81,55.29,52.49,53,441800 OSK,D,20210128,90.73,96.74,90.73,95.04,1460500 OTIS,D,20210128,62.6,64.82,62.33,63.83,3235000 OUT,D,20210128,17.28,18.62,17.25,18.56,4116900 OVV,D,20210128,16.67,16.71,15.84,16.48,3027500 OXM,D,20210128,69.47,69.57,67.3,67.71,84300 OXY,D,20210128,20.8,21.49,20.23,20.95,16429500 OXY.W,D,20210128,8.36,9.2,8.3,9.08,427100 PAC,D,20210128,104.12,104.12,100.86,103.55,25100 PAC.U,D,20210128,11.4,11.5,11.31,11.39,32500 PAC.W,D,20210128,2.16,2.58,2.16,2.45,36800 PACE,D,20210128,11.03,11.2,10.83,10.99,169800 PACK,D,20210128,17.5,17.97,16.95,17.23,234100 PAG,D,20210128,61.04,62.66,59.89,61.89,405700 PAGS,D,20210128,48.18,50.23,47.92,49.67,5095800 PAI,D,20210128,15.56,15.92,15.56,15.6,8200 PAM,D,20210128,13.27,13.74,13.21,13.25,110700 PAN.U,D,20210128,11.25,11.25,11.01,11.11,1800 PAN.W,D,20210128,2.88,2.88,2.25,2.65,9100 PANA,D,20210128,10.37,10.5,10.23,10.29,286100 PANW,D,20210128,340,354.66,338,353.12,1588000 PAR,D,20210128,65.62,66.56,63.75,65.91,175700 PARR,D,20210128,14.07,14.07,13.25,13.71,261100 PAYC,D,20210128,380.23,395,380.14,386.79,402700 PB,D,20210128,69.2,69.2,67.06,68.14,509300 PBA,D,20210128,26.27,26.67,25.99,26.45,3340700 PBB,D,20210128,25.23,25.24,25.23,25.23,4700 PBC,D,20210128,26.08,26.2899,26,26.1665,9100 PBF,D,20210128,11.14,12.04,9.08,9.5,13313900 PBFX,D,20210128,9.88,10.07,9.76,10.06,178700 PBH,D,20210128,42.12,42.81,40.35,40.62,10069200 PBI,D,20210128,10.35,10.61,8.58,9.27,9618200 PBI-B,D,20210128,22.33,22.8,22.32,22.74,29500 PBR,D,20210128,10.63,10.73,10.4,10.55,22840200 PBR.A,D,20210128,10.41,10.5,10.15,10.27,6124300 PBT,D,20210128,3.39,3.46,3.36,3.42,80800 PBY,D,20210128,25.61,25.71,25.61,25.62,1200 PCF,D,20210128,8.68,8.68,8.5,8.57,57300 PCG,D,20210128,10.8,11.59,10.79,11.56,13274200 PCGU,D,20210128,109.63,115.15,108.39,115.15,14700 PCI,D,20210128,21.05,21.29,21,21,461200 PCK,D,20210128,9.06,9.09,9.04,9.06,60400 PCM,D,20210128,11.2,11.2,11.065,11.065,14000 PCN,D,20210128,17.16,17.36,17.05,17.23,79000 PCP.S,D,20210128,25.9,27.24,25.75,25.85,23300 PCP.U,D,20210128,11.09,11.12,10.93,10.93,2100 PCP.W,D,20210128,2.06,2.19,2.04,2.062,454600 PCPL,D,20210128,10.4,10.48,10.2,10.24,3635700 PCQ,D,20210128,17.79,18,17.75,17.8813,14200 PD,D,20210128,47.98,49.28,47.55,48.73,1195300 PDA.U,D,20210128,12.88,13.19,12.61,12.7,144000 PDA.W,D,20210128,3.05,3.05,2.7,2.89,318400 PDAC,D,20210128,11.64,11.74,11.26,11.5,846600 PDI,D,20210128,26,26.31,25.97,26.12,284200 PDM,D,20210128,15.69,16.05,15.66,15.73,625100 PDO,D,20210128,20.05,20.25,20.01,20.25,480700 PDS,D,20210128,20.5,20.92,19.73,20.26,44900 PDT,D,20210128,13.98,14.04,13.9,13.98,89400 PEAK,D,20210128,29.18,30.41,29.13,30.01,3633300 PEB,D,20210128,19.44,20.05,19.32,19.34,1943500 PEB-C,D,20210128,22.71,23.2,22.7,22.9,12300 PEB-D,D,20210128,22.73,22.73,22.73,22.73,100 PEB-E,D,20210128,23,23,22.97,22.97,800 PEB-F,D,20210128,22.8,22.8,22.69,22.69,6000 PEG,D,20210128,56.46,58.06,56.35,57.05,1705400 PEI,D,20210128,2.36,2.72,2.2,2.65,5790800 PEI-B,D,20210128,12.65,13.19,12.27,13.1,31200 PEI-C,D,20210128,13,13.48,12.25,13.31,37400 PEI-D,D,20210128,12.49,13.01,12.13,12.65,22300 PEN,D,20210128,269.54,284.92,259.73,263.74,1038100 PEO,D,20210128,12.16,12.29,12.1,12.19,37900 PFD,D,20210128,19.15,19.35,19,19.17,31900 PFE,D,20210128,35.95,36.33,35.84,35.86,39446100 PFGC,D,20210128,46.98,48.99,46,48.16,705200 PFH,D,20210128,25.7,25.79,25.61,25.75,84700 PFL,D,20210128,11.5,11.51,11.45,11.5,67900 PFN,D,20210128,9.97,9.98,9.93,9.97,210500 PFO,D,20210128,12.6,12.86,12.6,12.79,17500 PFS,D,20210128,18.8,18.81,18.47,18.72,358900 PFSI,D,20210128,58.01,60.28,57.66,59.67,1146400 PG,D,20210128,127.84,131.65,127.44,130.36,8242100 PGP,D,20210128,10.04,10.144,9.99,10.131,20200 PGR,D,20210128,87.52,89.7,86.8,88.49,6292400 PGRE,D,20210128,8.82,9.08,8.79,8.99,1739900 PGTI,D,20210128,21.18,21.31,20.68,21.18,242000 PGZ,D,20210128,12.25,12.45,12.25,12.44,62900 PH,D,20210128,256.68,268.05,255.79,265.54,1307000 PHD,D,20210128,10.74,10.75,10.58,10.61,176200 PHG,D,20210128,55.95,56.42,55.92,56.09,492200 PHI,D,20210128,28.51,28.77,28.44,28.59,85500 PHK,D,20210128,6.08,6.12,6.08,6.09,364400 PHM,D,20210128,44.38,45.55,42.59,44.57,5479200 PHR,D,20210128,63.82,65.36,63.36,64.71,491100 PHT,D,20210128,9.01,9.16,8.99,9.11,80800 PHX,D,20210128,3.03,3.06,2.78,2.94,130600 PIA.U,D,20210128,10.53,10.99,10.33,10.33,2500 PIA.W,D,20210128,1.52,1.66,1.31,1.57,48100 PIAI,D,20210128,10.39,10.46,10.37,10.45,319100 PII,D,20210128,117.13,120.21,116.71,117.65,1363700 PIM,D,20210128,4.14,4.19,4.14,4.18,92000 PINE,D,20210128,15.52,15.94,15.27,15.8,35900 PING,D,20210128,31.11,31.27,30.02,30.25,670400 PINS,D,20210128,67.32,69.29,66.01,68.51,11660500 PIP.U,D,20210128,12.53,13,12.41,12.46,378700 PIP.W,D,20210128,2.6,2.87,2.52,2.79,298900 PIPP,D,20210128,11.97,12.25,11.75,11.75,1260900 PIPR,D,20210128,93.44,96.51,93.13,95.62,66000 PJT,D,20210128,71.29,72.5,70,71.93,114300 PK,D,20210128,16.67,17.83,16.53,17.52,5266800 PKE,D,20210128,13.51,13.51,13.15,13.3,76100 PKG,D,20210128,135.88,137.45,129.12,131.71,1174400 PKI,D,20210128,143.99,147.64,143.81,144.74,645100 PKO,D,20210128,24.76,24.92,24.76,24.9,31000 PKX,D,20210128,56.75,56.95,54.4,55.82,242600 PLAN,D,20210128,62.46,69.5,62,68.2,3726000 PLD,D,20210128,103.02,104.81,101.66,103.4,2371600 PLNT,D,20210128,75.13,76.95,74.6,75.59,1582500 PLOW,D,20210128,41,42.36,40.84,41.74,64700 PLT,D,20210128,32.02,33.1,31.5,32.75,546800 PLTR,D,20210128,39.54,42,33.1,35.66,85198600 PLYM,D,20210128,14.76,14.76,14.29,14.43,177400 PM,D,20210128,79.8,82.07,79.72,81.28,3304800 PMF,D,20210128,14.18,14.45,14.17,14.41,72100 PML,D,20210128,14.55,14.7,14.5,14.67,118500 PMM,D,20210128,8.26,8.26,8.15,8.16,49000 PMO,D,20210128,13.78,13.9,13.76,13.78,62100 PMT,D,20210128,17.42,17.56,17.17,17.53,661100 PMT-A,D,20210128,24.38,24.6517,24.38,24.5,11100 PMT-B,D,20210128,24.31,24.95,24.31,24.68,17500 PMV.U,D,20210128,10.78,11.08,10.69,10.84,64900 PMV.W,D,20210128,1.4,1.47,1.36,1.47,9000 PMVC,D,20210128,10.3,10.55,10.3,10.55,224600 PMX,D,20210128,12.35,12.35,12.11,12.23,43000 PNC,D,20210128,146.76,148.78,145.48,147.79,1515800 PNC-P,D,20210128,26.35,26.48,26.27,26.48,84700 PNF,D,20210128,11.95,11.95,11.9276,11.9276,500 PNI,D,20210128,11.18,11.22,11.175,11.2,9100 PNM,D,20210128,48.52,48.74,48.51,48.56,816300 PNR,D,20210128,57.09,59.3,55.61,55.98,2865700 PNT.U,D,20210128,10.42,10.49,10.35,10.49,392400 PNW,D,20210128,76.64,77.89,76.17,76.68,1063000 POR,D,20210128,41.75,42.63,41.4,42.19,568800 POST,D,20210128,93.61,97.93,93,97.15,703400 PPG,D,20210128,141.52,143.15,139.07,139.14,1800900 PPL,D,20210128,27.89,28.61,27.77,28.13,3753600 PPR,D,20210128,4.53,4.54,4.49,4.49,338300 PPT,D,20210128,4.65,4.68,4.6412,4.66,152500 PPX,D,20210128,25.81,25.81,25.56,25.8,13600 PQG,D,20210128,14.1,14.54,14,14.3,216200 PRA,D,20210128,18.86,19.14,18.25,18.46,310200 PRE-G,D,20210128,25.7,25.7,25.62,25.69,8500 PRE-H,D,20210128,25.68,25.75,25.6693,25.75,24000 PRE-I,D,20210128,25.55,25.56,25.4698,25.55,12000 PRG,D,20210128,49,49.32,48.06,48.52,613300 PRGO,D,20210128,44.14,44.81,43.465,43.69,1023400 PRI,D,20210128,136.5,141.71,135.4101,141.5,346400 PRI-A,D,20210128,23.53,23.68,23.53,23.68,1900 PRI-B,D,20210128,24.12,24.55,24.1,24.55,800 PRI-C,D,20210128,24.7661,24.79,24.7661,24.7799,600 PRI-D,D,20210128,25,25,24.94,24.97,1300 PRI-E,D,20210128,24,24,24,24,100 PRI-F,D,20210128,24.2,24.205,24.2,24.2,400 PRLB,D,20210128,252,252.87,218.2502,219.47,860800 PRMW,D,20210128,15.4,15.78,15.15,15.68,2023000 PRO,D,20210128,43.28,45.064,42.99,44.14,285600 PROS,D,20210128,12.5,12.5,12.45,12.48,183000 PRP.U,D,20210128,11.11,11.11,10.8,10.81,30000 PRP.W,D,20210128,1.8,2,1.8,1.95,109600 PRPB,D,20210128,10.45,10.5,10.29,10.37,668400 PRS,D,20210128,27.7,27.79,27.5919,27.76,33900 PRSP,D,20210128,28.9,28.96,28.83,28.91,9051900 PRT,D,20210128,3.14,3.1768,3.02,3.1098,32900 PRTY,D,20210128,6.87,7.22,6.62,7.06,4264900 PRU,D,20210128,80.1,82.23,79.92,81.19,2157200 PSA,D,20210128,228.07,230.15,225.45,227.51,791500 PSA-C,D,20210128,25.37,25.436,25.29,25.34,29900 PSA-D,D,20210128,25.43,25.4505,25.38,25.39,20600 PSA-E,D,20210128,25.56,25.58,25.47,25.54,7100 PSA-F,D,20210128,26.05,26.2,26.0301,26.19,11300 PSA-G,D,20210128,26.45,26.45,26.2506,26.2898,5200 PSA-H,D,20210128,27.88,28.03,27.7901,28,11800 PSA-I,D,20210128,26.55,26.63,26.53,26.62,22200 PSA-J,D,20210128,26.51,26.52,26.3,26.31,10200 PSA-K,D,20210128,27.28,27.33,27.12,27.19,6900 PSA-L,D,20210128,26.4,26.42,26.3,26.32,31500 PSA-M,D,20210128,26.29,26.29,26.15,26.25,23500 PSA-N,D,20210128,25.29,25.31,25.06,25.31,26600 PSA-O,D,20210128,25.52,25.57,25.4,25.491,48300 PSB,D,20210128,135.32,138.3,134.71,136.34,89500 PSB-W,D,20210128,25.51,25.7,25.51,25.67,22200 PSB-X,D,20210128,26.15,26.41,26.14,26.41,4600 PSB-Y,D,20210128,26.135,26.155,26.1,26.155,4100 PSB-Z,D,20210128,26.27,26.3314,26.21,26.3314,13800 PSF,D,20210128,26.42,26.5799,26.3,26.52,12600 PSN,D,20210128,38.38,38.38,36.42,36.47,431400 PSO,D,20210128,10.98,11.03,10.78,10.81,920100 PST.W,D,20210128,9.51,10.06,9.41,10.01,235400 PSTG,D,20210128,22.92,24.07,22.86,23.68,4369200 PSTH,D,20210128,26.28,28.18,26.05,27.39,4082500 PSTL,D,20210128,15.84,15.93,15.51,15.92,46400 PSX,D,20210128,71.7,72.62,70.56,71.45,2654400 PSXP,D,20210128,27.41,27.5,26.28,26.8,1563600 PTA,D,20210128,24.9,25.2476,24.9,25.11,55300 PTR,D,20210128,31,31.37,30.98,31.23,98400 PTY,D,20210128,17.8,17.99,17.79,17.89,367300 PUK,D,20210128,33.37,34.33,33.35,33.89,416800 PUK-A,D,20210128,27.04,27.1,26.55,26.68,20500 PUK.P,D,20210128,26.88,26.98,26.63,26.84,22300 PUMP,D,20210128,7.98,8.57,7.89,8.55,1060100 PV.U,D,20210128,10.89,10.95,10.73,10.94,386700 PVG,D,20210128,10.56,11.05,10.535,10.89,2041200 PVH,D,20210128,86.85,90.6,86,88.72,1110700 PVL,D,20210128,1.02,1.6,1,1.59,4883200 PWR,D,20210128,72.93,73.43,71.6,72.55,996400 PXD,D,20210128,118.48,123.65,115.145,122.6,4512100 PYN,D,20210128,9.02,9.02,9.0198,9.02,2200 PYS,D,20210128,21.5,21.5,21.0034,21.0034,900 PYT,D,20210128,24.22,24.282,24.2,24.2,25900 PZC,D,20210128,10.39,10.45,10.36,10.42,53400 PZN,D,20210128,8.38,8.5282,8.24,8.43,47100 QD,D,20210128,2.17,2.2,2.07,2.09,4154600 QEP,D,20210128,2.82,2.99,2.8014,2.99,4343000 QGEN,D,20210128,52.73,53.195,52.46,53,775800 QS,D,20210128,47.02,48.3,44.61,45.56,7063500 QS.W,D,20210128,29.01,30,27.87,28,38700 QSR,D,20210128,57.57,59.05,57.07,58.56,1775200 QTS,D,20210128,65.64,65.77,64.38,64.85,807300 QTS-A,D,20210128,26.72,26.77,26.72,26.77,3600 QTS-B,D,20210128,146.17,146.2,145.86,146.2,2100 QTWO,D,20210128,137.2,138.19,131.2,131.42,647400 QUAD,D,20210128,4.63,5,4.4217,4.63,461200 QUOT,D,20210128,9.3,9.31,8.81,9.04,527600 QVCC,D,20210128,25.14,25.2,24.9,25,41500 QVCD,D,20210128,25.16,25.407,25.16,25.4,15800 R,D,20210128,65.29,66.105,64.54,65.37,317400 RA,D,20210128,18.61,18.77,18.5,18.65,224500 RACE,D,20210128,208.19,208.79,206.47,206.98,550200 RAD,D,20210128,27.8,32.48,25.5478,27.12,10767600 RAMP,D,20210128,78.34,79.3,76.49,78.71,324800 RBA,D,20210128,60.28,61.4121,59.86,60.73,1029100 RBA.U,D,20210128,10.7,11.1,10.7,10.98,114100 RBA.W,D,20210128,1.49,1.63,1.36,1.6,448600 RBAC,D,20210128,10.38,10.6,10.36,10.53,699400 RBC,D,20210128,125.45,127.54,124.43,125.98,343500 RC,D,20210128,11.87,11.98,11.53,11.92,499300 RCA,D,20210128,24.73,24.74,24.685,24.7,2000 RCB,D,20210128,25.35,25.4,24.92,25.3,3800 RCI,D,20210128,47.43,47.6,45.44,45.91,664100 RCL,D,20210128,69.27,70.58,67.45,69.05,5088700 RCP,D,20210128,25.3,25.3,25.138,25.16,2200 RCS,D,20210128,6.98,6.98,6.91,6.93,76200 RCUS,D,20210128,34.72,36.48,34.59,35.41,286600 RDN,D,20210128,20.07,20.45,19.8,20.08,1079500 RDS.A,D,20210128,37.93,38.5032,37.72,38.24,4479100 RDS.B,D,20210128,35.67,36.24,35.52,35.99,2391900 RDY,D,20210128,66.31,66.78,66.06,66.06,286200 RE,D,20210128,220.82,220.82,216.47,217.1,290800 RELX,D,20210128,25.38,25.73,25.36,25.5,595200 RENN,D,20210128,6.28,9.699,6.1647,8.15,602200 RES,D,20210128,4.54,4.865,4.52,4.6,1918700 REV,D,20210128,14.9,16.99,11.5232,12.06,1726800 REVG,D,20210128,10.98,11.03,10.55,10.72,218200 REX,D,20210128,82.51,83.14,78.85,79.56,25800 REX-A,D,20210128,25.3,25.31,25.27,25.27,8400 REX-B,D,20210128,26.15,26.15,26.15,26.15,100 REX-C,D,20210128,26.89,26.89,26.89,26.89,400 REXR,D,20210128,49.45,49.72,48.65,48.89,713600 REZI,D,20210128,25.21,25.4865,23.83,24.49,1143400 RF,D,20210128,17.36,17.7281,17.225,17.61,10431700 RF-A,D,20210128,25.79,26.02,25.7,25.76,19400 RF-B,D,20210128,28.53,28.53,27.85,28.27,32200 RF-C,D,20210128,29.13,29.175,28.76,28.8,28200 RFI,D,20210128,13.67,13.9,13.62,13.81,103200 RFL,D,20210128,24.06,25.321,23.08,23.85,34600 RFM,D,20210128,22.36,22.36,21.87,22,7700 RFP,D,20210128,7.96,8.05,7.76,7.97,358400 RGA,D,20210128,108.28,111.805,107.74,111,516900 RGR,D,20210128,63.51,65.155,62.86,63.37,342300 RGS,D,20210128,11.88,12.33,9.6,9.69,1150800 RGT,D,20210128,13.24,13.39,13.22,13.28,12700 RH,D,20210128,461.98,492.047,459.58,476.75,629100 RHI,D,20210128,66.24,67.33,64.34,64.8,1571100 RHP,D,20210128,62.91,68.18,62.7006,66.18,1431800 RIC.U,D,20210128,12.73,13.1,12.07,12.63,52700 RIC.W,D,20210128,2.5,2.5014,2.32,2.419,69700 RICE,D,20210128,11.13,11.87,10.91,11.28,100600 RIG,D,20210128,3.63,3.8,3.02,3.21,50156400 RIO,D,20210128,78.66,79.2,77.95,78.51,1763900 RIV,D,20210128,16.83,17.044,16.74,16.85,130900 RJF,D,20210128,97.5,100.93,96.43,99.61,1340600 RKT,D,20210128,22.99,23.67,21.09,21.31,13646600 RL,D,20210128,102,105.39,101.08,103.54,1175400 RLGY,D,20210128,16.81,16.88,15.48,15.48,1497100 RLH,D,20210128,3.43,3.43,3.41,3.42,159200 RLI,D,20210128,99.4,101.95,96.26,98.87,203100 RLJ,D,20210128,13.63,14.15,13.46,13.84,1586900 RLJ-A,D,20210128,25.38,25.61,25.38,25.54,5900 RLX,D,20210128,24.07,25.9,22.5365,24.27,12186700 RM,D,20210128,27.11,29.34,26.78,29.16,40800 RMAX,D,20210128,37.79,38.3299,37.265,38.01,97500 RMD,D,20210128,215.72,219.98,214.28,215.93,500900 RMI,D,20210128,21.57,21.75,21.45,21.74,7500 RMM,D,20210128,18.42,18.6045,18.42,18.51,79000 RMO,D,20210128,18.9,19.21,18.08,18.2,5334700 RMO.W,D,20210128,7,7.53,6.65,6.65,205000 RMP.P,D,20210128,25.41,25.53,25.41,25.53,900 RMT,D,20210128,10.85,10.95,10.69,10.74,177700 RNG,D,20210128,358.83,375.45,357.6,369.69,607000 RNGR,D,20210128,4.46,4.58,4.37,4.55,14700 RNP,D,20210128,22.3,22.55,22.2001,22.37,78600 RNR,D,20210128,151.94,152.5,146.245,147.93,745100 RNR-E,D,20210128,25.35,25.47,25.34,25.39,9100 RNR-F,D,20210128,27.6,27.73,27.45,27.64,18700 ROG,D,20210128,164.04,164.04,159.62,160.1,65200 ROK,D,20210128,245.04,254.375,243.22,251.2,938000 ROL,D,20210128,35.3,36.4,34.65,35.98,1899100 ROP,D,20210128,421.53,429.57,421.53,422.83,618500 ROT.U,D,20210128,10.43,10.48,10.37,10.39,126100 RPAI,D,20210128,9.64,9.92,9.505,9.51,1514200 RPL.W,D,20210128,1.15,1.3,1.15,1.24,96400 RPLA,D,20210128,10.23,10.23,10.19,10.19,224100 RPM,D,20210128,85.81,86.38,84.55,84.59,681400 RPT,D,20210128,9.77,9.845,9.33,9.52,758500 RPT-D,D,20210128,52.46,52.5,52.25,52.5,1700 RQI,D,20210128,12.35,12.5,12.301,12.43,440600 RRC,D,20210128,9.62,10.1,8.99,9.34,6568600 RRD,D,20210128,2.5,2.58,2.4,2.4,593900 RS,D,20210128,121.23,121.55,116.71,117.58,477400 RSF,D,20210128,16.85,17,16.85,16.96,9600 RSG,D,20210128,91.02,93.45,90.21,91.88,1163600 RSI,D,20210128,19.88,20.28,18.52,19.4,1746000 RSI.W,D,20210128,7.35,8.3,6.98,8,145300 RTP,D,20210128,12.21,12.42,11.83,12.19,797800 RTP.S,D,20210128,12.15,12.25,11.97,12.17,117800 RTP.T,D,20210128,3.01,3.15,3,3.01,146000 RTP.U,D,20210128,12.79,13.07,12.59,12.82,226500 RTP.W,D,20210128,3.17,3.29,3.0202,3.17,89400 RTPZ,D,20210128,11.5,11.76,11.4,11.58,73800 RTX,D,20210128,66.44,69.29,66.21,68.17,8753000 RVI,D,20210128,15.92,16.31,15.69,16.18,131400 RVLV,D,20210128,37.58,39.76,37.31,37.6,1345300 RVT,D,20210128,16.83,16.98,16.65,16.78,218700 RWT,D,20210128,8.81,8.96,8.74,8.95,1486000 RXN,D,20210128,38.24,39.21,37.75,38.56,714400 RY,D,20210128,81.68,82.8,81.01,82.13,2330700 RY-T,D,20210128,28.87,28.87,28.05,28.05,200 RYAM,D,20210128,6.85,6.89,6.61,6.79,416600 RYB,D,20210128,2.51,2.51,2.41,2.45,43400 RYI,D,20210128,12.55,12.86,12.19,12.7,162700 RYN,D,20210128,30.75,31.53,30.75,31.09,388600 RZA,D,20210128,26.84,27.24,26.61,27.24,27000 RZB,D,20210128,28.78,28.86,28.29,28.83,14000 SA,D,20210128,19.44,19.88,19.06,19.37,508500 SAF,D,20210128,25.49,25.5998,25.49,25.5498,3000 SAFE,D,20210128,77.41,78.8865,76.09,76.39,77500 SAH,D,20210128,41.55,43.205,39.9018,42.88,390400 SAIC,D,20210128,102.99,103.71,100.03,100.17,499200 SAIL,D,20210128,52.91,55.9,52.65,55.41,985400 SAK,D,20210128,26.4,26.53,26.4,26.53,1200 SALT,D,20210128,15.68,16.12,15.3,15.93,109700 SAM,D,20210128,910.21,929.03,905.915,925.33,75800 SAN,D,20210128,2.99,3.06,2.98,3.01,4641700 SAND,D,20210128,6.52,6.74,6.435,6.58,2659200 SAP,D,20210128,130.81,132.5155,130.34,130.44,1436800 SAR,D,20210128,20.92,21.62,20.81,21.4,68600 SAVE,D,20210128,26.76,27.45,26.06,26.71,7782800 SB,D,20210128,1.64,1.68,1.62,1.66,194400 SB-C,D,20210128,21.17,21.17,21,21,400 SB-D,D,20210128,21.36,21.36,20.85,21,2800 SBBA,D,20210128,25.0899,25.09,24.99,25.081,10200 SBE,D,20210128,39.5,40.48,38.02,39.53,2059200 SBE.U,D,20210128,47.28,47.28,47.28,47.28,200 SBE.W,D,20210128,17.71,17.99,17.41,17.81,39200 SBG,D,20210128,10.35,10.401,10.3,10.35,26200 SBG.U,D,20210128,10.84,10.94,10.83,10.83,2900 SBG.W,D,20210128,1.26,1.43,1.26,1.4,20800 SBH,D,20210128,15.47,15.67,14.56,14.98,4327500 SBI,D,20210128,9.27,9.33,9.24,9.31,34300 SBOW,D,20210128,5.79,5.79,5.55,5.65,28100 SBR,D,20210128,30.25,30.79,30.01,30.07,14100 SBS,D,20210128,7.66,7.82,7.64,7.73,2538500 SBSW,D,20210128,15.2,15.87,15.06,15.69,5856400 SC,D,20210128,22.65,23.47,22.56,23.21,523600 SCA,D,20210128,25.23,25.23,25.22,25.22,800 SCCO,D,20210128,68.4,69.815,67.845,69.15,1060700 SCD,D,20210128,11.71,11.92,11.63,11.77,49700 SCE-G,D,20210128,25,25,24.8272,24.8432,7100 SCE-H,D,20210128,24.54,24.54,24.2192,24.33,15900 SCE-J,D,20210128,24.25,24.25,24.15,24.24,5300 SCE-K,D,20210128,25.32,25.3323,25.24,25.3323,4500 SCE-L,D,20210128,24.52,24.52,24.43,24.46,47700 SCH-C,D,20210128,25.51,25.54,25.49,25.53,60100 SCH-D,D,20210128,25.71,25.89,25.7099,25.85,51300 SCHW,D,20210128,53.65,55.42,53.57,53.74,11278100 SCI,D,20210128,51.92,52.22,50.4,50.53,982200 SCL,D,20210128,119.71,119.82,115.21,115.48,103100 SCM,D,20210128,10.51,10.73,10.4,10.53,91500 SCP.U,D,20210128,11.49,11.49,11.49,11.49,100 SCP.W,D,20210128,1.49,1.5,1.46,1.46,17500 SCPE,D,20210128,10.4,10.45,10.3101,10.4,54000 SCS,D,20210128,13.34,13.49,13.2,13.28,450600 SCU,D,20210128,17.85,17.98,16.71,17.24,159600 SCV.U,D,20210128,11.5,11.52,11.415,11.415,1300 SCV.W,D,20210128,1.7681,1.7681,1.63,1.64,48500 SCVX,D,20210128,10.54,10.65,10.4,10.65,52600 SCX,D,20210128,4.57,4.5718,4.4199,4.43,4200 SD,D,20210128,4.42,4.5799,4.17,4.38,504000 SDHY,D,20210128,19.63,19.8818,19.6029,19.74,14900 SE,D,20210128,210,228.41,209.3,219.78,5833600 SEA.U,D,20210128,10.84,11.04,10.84,11,18500 SEA.W,D,20210128,1.54,1.63,1.45,1.4999,105100 SEAH,D,20210128,10.15,10.292,10.11,10.24,228900 SEAS,D,20210128,28.19,29.96,28.1,29.52,1238900 SEE,D,20210128,43.22,43.8494,42.69,43.45,938300 SEM,D,20210128,27.69,28.02,26.85,27.03,456500 SF,D,20210128,50.8,52.61,50.58,52.13,1319600 SF-A,D,20210128,25.53,25.6096,25.51,25.516,4500 SF-B,D,20210128,26.7,26.84,26.59,26.75,5600 SF-C,D,20210128,26.85,27.2644,26.81,26.95,16000 SFB,D,20210128,25.62,25.87,25.62,25.8595,7800 SFE,D,20210128,6.77,6.91,6.54,6.88,152700 SFL,D,20210128,6.46,6.6,6.28,6.34,944000 SFT.W,D,20210128,1.6,1.75,1.4345,1.605,43500 SFTW,D,20210128,10.6,10.91,10.38,10.52,182100 SFUN,D,20210128,12.69,12.69,12.34,12.43,4400 SGU,D,20210128,9.76,9.78,9.55,9.59,63900 SHAK,D,20210128,124.63,126.4113,115.8,116.14,1486700 SHG,D,20210128,29.17,29.56,29.17,29.38,195600 SHI,D,20210128,22.55,22.87,22.55,22.67,21400 SHLX,D,20210128,11.32,11.51,11.07,11.49,2523500 SHO,D,20210128,10.28,11.095,10.26,10.96,2699700 SHO-E,D,20210128,24.38,24.39,24.29,24.32,4400 SHO-F,D,20210128,23.888,23.9113,23.888,23.9113,300 SHOP,D,20210128,1110.24,1138.66,1090.57,1120.57,773600 SHW,D,20210128,714.86,723.39,691.7605,712.05,667600 SI,D,20210128,81,86.2,79,84.77,814200 SID,D,20210128,5.75,6.105,5.735,6.07,4197500 SIG,D,20210128,41.34,41.81,36.2847,37,2140300 SII,D,20210128,28.45,29.34,28.45,28.9,102700 SIT-A,D,20210128,24.81,25.11,24.81,25,17000 SIT-K,D,20210128,25.03,25.14,24.6569,25.13,3500 SITC,D,20210128,11.9,12.03,11.53,11.6,2096700 SITE,D,20210128,162.5,164.07,158.96,158.99,482400 SIX,D,20210128,32.5,36.06,32.48,35.3,3067500 SJI,D,20210128,23.26,24.2,22.01,22.15,2001500 SJIJ,D,20210128,25.62,25.755,25.6181,25.67,4700 SJIU,D,20210128,39.9,40.55,37.64,37.64,252400 SJM,D,20210128,126.67,129.57,117.72,118.25,2356400 SJR,D,20210128,17.16,17.485,17.16,17.38,764400 SJT,D,20210128,3.61,3.65,3.504,3.63,54700 SJW,D,20210128,65.41,67,65,65.86,99100 SKL.W,D,20210128,14.77,15.56,13.5,13.5,324500 SKLZ,D,20210128,27.51,28.3,25.57,26.62,4231300 SKM,D,20210128,24.83,25.31,24.83,25.07,271000 SKT,D,20210128,18.96,20.28,14.38,16.19,20086600 SKX,D,20210128,35.15,35.31,34.56,34.91,1001600 SKY,D,20210128,32.28,33.21,31.87,32.77,334800 SLB,D,20210128,22.12,22.9501,21.97,22.64,12418300 SLCA,D,20210128,8.32,8.665,8.07,8.58,759300 SLF,D,20210128,46.4,47.12,45.95,46.68,561900 SLG,D,20210128,66.45,71.49,66.31,67.45,2766300 SLG-I,D,20210128,25.25,25.2999,25.25,25.2896,3200 SLQT,D,20210128,23.57,23.62,22.76,22.84,905000 SM,D,20210128,8.38,8.65,8,8.46,3721800 SMAR,D,20210128,65.54,72.13,65.29,71.6,2152600 SMFG,D,20210128,6.29,6.415,6.29,6.34,1112400 SMG,D,20210128,221.2,228.47,221.2,226.64,327000 SMHI,D,20210128,2.8,2.94,2.72,2.9,82800 SMLP,D,20210128,15,16.1299,14.41,15.71,175900 SMM,D,20210128,4.59,4.7,4.59,4.68,61900 SMP,D,20210128,39.84,40.225,39.42,39.5,126700 SNA,D,20210128,189,193.02,180.88,182.45,1145300 SNAP,D,20210128,50.81,54.78,50.28,53.13,25519800 SNDR,D,20210128,21.65,21.79,21.21,21.22,707600 SNE,D,20210128,96.38,98.42,96.2,97.65,1438500 SNN,D,20210128,42.85,43.69,42.85,43.14,451300 SNOW,D,20210128,277.02,283,268.4234,273.13,2432500 SNP,D,20210128,48.79,49.2,48.31,48.75,184800 SNP.U,D,20210128,12.13,12.63,11.77,12,168600 SNP.W,D,20210128,2.95,2.99,2.45,2.9398,135000 SNPR,D,20210128,11.41,11.88,11.15,11.41,916700 SNR,D,20210128,5.14,5.46,5.12,5.46,527700 SNV,D,20210128,37.25,37.945,37.045,37.77,1204500 SNV-D,D,20210128,26.03,26.45,26.03,26.45,12200 SNV-E,D,20210128,26.48,26.76,26.34,26.7,28400 SNX,D,20210128,86.13,87.14,84.38,84.58,396500 SO,D,20210128,58.75,60.27,58.65,59.04,2764300 SOA.U,D,20210128,12.05,12.15,11.99,12.05,29300 SOA.W,D,20210128,2.28,2.53,2.28,2.31,225200 SOAC,D,20210128,10.96,11.25,10.85,11.02,627100 SOGO,D,20210128,8.41,8.4499,8.2199,8.39,582100 SOI,D,20210128,9.13,9.28,8.96,9.16,187800 SOJB,D,20210128,25.99,25.99,25.8,25.88,25300 SOJC,D,20210128,26.76,27.02,26.76,26.92,21000 SOJD,D,20210128,26.29,26.3,26.02,26.08,74700 SOJE,D,20210128,25.15,25.16,25.09,25.14,52500 SOL,D,20210128,24.05,24.49,19.04,21.12,8682800 SOLN,D,20210128,49.66,50.15,49.46,49.99,140300 SON,D,20210128,58.3,58.7,57.86,58.51,441100 SOR,D,20210128,40.39,40.718,40.1,40.52,15800 SOS,D,20210128,2.53,2.53,2.15,2.4,17179900 SPB,D,20210128,75.5,77.79,75.5,77.25,375000 SPCE,D,20210128,46.51,52,39.47,43.11,40829600 SPE,D,20210128,14.27,14.5601,14.27,14.45,20200 SPE-B,D,20210128,26.58,26.94,26.35,26.94,3900 SPF.U,D,20210128,10.99,11.3,10.93,11.07,206100 SPF.W,D,20210128,2.72,3.9,2.25,2.63,134900 SPFR,D,20210128,10.62,10.66,10.3,10.55,779300 SPG,D,20210128,97.27,99.03,96.689,97.51,3123700 SPG-J,D,20210128,69.99,69.99,69.99,69.99,100 SPGI,D,20210128,308.83,323.675,307.07,318.97,2722000 SPH,D,20210128,15.09,15.15,14.69,15.06,263800 SPL-A,D,20210128,20.85,20.96,20.8477,20.8477,2600 SPLP,D,20210128,13.51,13.83,13,13.41,29400 SPN.U,D,20210128,11.45,11.7967,11.45,11.62,221800 SPN.W,D,20210128,2.33,2.405,2.01,2.2,76000 SPNV,D,20210128,11,11.03,10.9,11.01,577800 SPOT,D,20210128,330.18,331.33,317.12,325.44,1531600 SPR,D,20210128,34.91,35.82,34.0191,35.13,3140200 SPR.U,D,20210128,14.15,14.35,13.86,13.98,839400 SPR.W,D,20210128,2.58,2.7,2.3,2.3,801300 SPRQ,D,20210128,12.9,13.17,12.68,13.05,1723900 SPXC,D,20210128,56.08,56.08,54.55,54.68,202000 SPXX,D,20210128,15.19,15.45,15.19,15.26,60300 SQ,D,20210128,208.73,222.58,206.56,219.91,12489100 SQM,D,20210128,52.81,54.3,52.5,53.54,1227200 SQNS,D,20210128,7.85,8.39,7.82,8.19,755800 SQZ,D,20210128,25.37,25.37,23.11,23.45,35200 SR,D,20210128,60.92,63.13,60.42,60.46,241500 SR-A,D,20210128,27.49,27.49,27.3873,27.47,20200 SRC,D,20210128,39.58,40.35,39.325,39.61,931600 SRC-A,D,20210128,26.37,26.38,26.295,26.35,25900 SRE,D,20210128,120.94,125.2725,120.26,124.69,2335600 SRE-B,D,20210128,101.1,102.35,100.77,101.65,6700 SREA,D,20210128,27.37,27.45,27.23,27.4,25500 SRG,D,20210128,20.47,22.65,20.21,22.37,4638900 SRG-A,D,20210128,18,18.48,17.93,18.48,11500 SRI,D,20210128,27.36,28.82,27.3203,28.18,153100 SRL,D,20210128,7.41,7.49,7.26,7.36,2100 SRLP,D,20210128,21.29,21.56,20.79,21.51,38700 SRT,D,20210128,8.2,8.7,8.15,8.54,76500 SRV,D,20210128,22.43,23.72,22.4,22.71,25700 SSD,D,20210128,94.82,95.155,93.63,94.69,167800 SSL,D,20210128,9.94,10.06,9.78,9.98,788900 SSTK,D,20210128,67.34,67.96,65.03,66.55,283800 ST,D,20210128,54.74,55.965,54.43,54.79,759800 STA-C,D,20210128,25.25,25.32,25.25,25.3,1000 STA-D,D,20210128,25.635,25.635,25.515,25.59,1100 STA-G,D,20210128,25.28,25.36,25.2,25.28,5000 STA-I,D,20210128,25.01,25.09,25.01,25.08,4400 STAG,D,20210128,30.11,30.38,29.94,30.01,692400 STAR,D,20210128,15.62,15.75,15.48,15.65,464800 STC,D,20210128,48,48.23,47.28,47.88,173900 STE,D,20210128,193.76,195,189.61,191.18,636300 STG,D,20210128,1.17,1.2,1.14,1.19,78200 STI.U,D,20210128,14.25,14.49,13.8,13.8,161000 STI.W,D,20210128,3.21,3.33,3,3,143400 STIC,D,20210128,13.55,13.55,12.9,13.01,638200 STK,D,20210128,29.11,29.16,28.52,28.71,68600 STL,D,20210128,19.04,19.35,18.89,19.23,3086700 STL-A,D,20210128,25.9542,26.0742,25.8501,26.07,12100 STLA,D,20210128,15.24,15.61,15.17,15.5,4295700 STM,D,20210128,40.77,40.93,39.05,40.33,5505800 STN,D,20210128,35.5,35.53,35.03,35.21,58600 STNG,D,20210128,12.43,12.88,12,12.37,1609800 STON,D,20210128,3.23,3.25,2.84,2.96,235900 STOR,D,20210128,31.47,32.21,31.38,31.91,2305100 STP.S,D,20210128,11.54,11.99,11.4,11.75,441600 STP.U,D,20210128,29.9,33.78,28.61,31.51,25900 STP.W,D,20210128,9.98,13,9.125,10.8,339300 STPK,D,20210128,27.01,30.29,25.12,28.24,5084600 STT,D,20210128,71.27,72.46,70.66,71.63,2485000 STT-D,D,20210128,28.44,28.44,28.2,28.4,48100 STT-G,D,20210128,28.5943,28.6715,28.31,28.63,27200 STWD,D,20210128,19.06,19.37,19.0201,19.22,1489700 STZ,D,20210128,213.83,218.46,210.76,216.85,1398200 STZ.B,D,20210128,213.09,213.09,213.09,213.09,200 SU,D,20210128,17.4,17.66,16.9617,17.19,10773200 SUI,D,20210128,143.14,145.42,141.85,143.77,786400 SUM,D,20210128,21.28,21.73,20.96,21.39,767800 SUN,D,20210128,30.37,30.79,30.12,30.69,252600 SUP,D,20210128,4.42,4.65,4.27,4.54,595600 SUPV,D,20210128,1.82,1.84,1.74,1.78,217900 SUZ,D,20210128,11.51,11.68,11.47,11.51,415300 SWB.U,D,20210128,11.9,11.99,11.6,11.92,503300 SWCH,D,20210128,17.08,17.72,17.08,17.5,2751100 SWI,D,20210128,17.53,17.6,16.49,16.77,2110800 SWK,D,20210128,179.9,183.11,175.88,180.02,2632000 SWM,D,20210128,38.5,38.58,37.3,38.27,256200 SWN,D,20210128,3.66,3.84,3.56,3.75,21767400 SWT,D,20210128,109.99,113.49,109.99,111,200200 SWX,D,20210128,60.75,61.29,60.25,60.33,380700 SWZ,D,20210128,9.1,9.2,9.04,9.16,39100 SXC,D,20210128,5.22,5.36,5.11,5.13,1243700 SXI,D,20210128,85.13,85.36,83.53,85,95300 SXT,D,20210128,73.08,73.08,71.24,72.05,233300 SYF,D,20210128,34.83,36.08,34.26,35.89,11742800 SYF-A,D,20210128,26.68,26.68,26.51,26.63,43700 SYK,D,20210128,232.49,234.59,226.88,230,2004200 SYX,D,20210128,38.63,39.24,38.25,38.96,67100 SYY,D,20210128,72.78,75.27,72.2,74.15,1960100 SZC,D,20210128,38.43,39.765,38.3953,39.47,13100 T,D,20210128,29,29.72,28.78,28.8,52612200 T-A,D,20210128,26.04,26.15,25.85,25.95,98900 T-C,D,20210128,25.6,25.6,25.29,25.53,155100 TAC,D,20210128,8.68,8.89,8.66,8.82,650300 TAC.U,D,20210128,10.85,11.45,10.85,10.99,669200 TAC.W,D,20210128,1.58,1.8192,1.31,1.39,316400 TACA,D,20210128,10.45,10.68,10.22,10.31,556200 TAK,D,20210128,17.82,18.11,17.73,17.95,5832100 TAL,D,20210128,75,76,72.87,75.14,4674000 TALO,D,20210128,9.11,9.1561,8.56,8.83,769700 TAP,D,20210128,54.78,55.31,51.87,51.98,2110700 TAP.A,D,20210128,58.05,58.05,58.05,58.05,100 TARO,D,20210128,70.01,73.01,70.01,70.91,30300 TBA,D,20210128,11.73,12.11,11.56,11.98,1017900 TBB,D,20210128,26.53,26.72,26.5,26.67,51900 TBC,D,20210128,27.43,27.49,27.32,27.46,28300 TBI,D,20210128,20.38,20.415,19.25,19.33,239000 TCI,D,20210128,22.35,22.35,20.95,21.42,1700 TCP,D,20210128,29.33,30.41,29.33,30.26,486000 TCS,D,20210128,13.25,14.2084,12.7,13.27,856500 TD,D,20210128,57.05,58.04,56.64,57.65,1675300 TDA,D,20210128,25.03,25.07,24.95,25.05,14900 TDC,D,20210128,29.8,30.14,26.3,26.71,2443900 TDE,D,20210128,25.44,25.55,25.44,25.52,6900 TDF,D,20210128,25.06,25.5473,24.79,24.8,69900 TDG,D,20210128,526.64,560.22,525.39,555.73,451500 TDI,D,20210128,25.2,25.28,25.1,25.28,3600 TDJ,D,20210128,25.5,25.56,25.37,25.37,11800 TDOC,D,20210128,268,273.82,258.5,262.84,3235800 TDS,D,20210128,19.76,19.92,19.17,19.26,1023800 TDW,D,20210128,10.23,10.2699,9.6,10.06,169200 TDW.A,D,20210128,1.3,1.59,1.26,1.26,39200 TDW.B,D,20210128,1.09,1.13,1.05,1.08,13600 TDY,D,20210128,389.83,391.905,366.13,367.95,396500 TEAF,D,20210128,13.49,13.49,13.35,13.39,28600 TECK,D,20210128,18.88,19.38,18.45,19.2,4528500 TEF,D,20210128,4.4,4.4379,4.39,4.39,1290600 TEI,D,20210128,7.6,7.66,7.59,7.64,180300 TEL,D,20210128,121.7,124.12,119.7,119.85,3148400 TEN,D,20210128,9.83,10.19,9.67,10.02,1107300 TEO,D,20210128,6.49,6.67,6.455,6.57,139600 TEVA,D,20210128,12.16,12.5099,12.09,12.25,7178800 TEX,D,20210128,36.39,37.82,36.1895,36.98,1028400 TFC,D,20210128,49.08,49.87,48.61,49.15,5337000 TFC-F,D,20210128,25.29,25.3,25.29,25.3,17200 TFC-G,D,20210128,25.29,25.3,25.29,25.291,29800 TFC-H,D,20210128,25.62,25.67,25.59,25.66,16600 TFC-I,D,20210128,25.6,25.77,25.6,25.77,5200 TFC-O,D,20210128,27.49,27.53,27.36,27.48,62500 TFC-R,D,20210128,26.22,26.24,26.1385,26.22,82800 TFII,D,20210128,66.02,70.33,65.8144,67.08,279500 TFX,D,20210128,375.21,386.815,372.77,381.5,181600 TG,D,20210128,15.07,15.07,14.73,14.87,160000 TGH,D,20210128,17.86,18.62,17.73,18.45,283300 TGI,D,20210128,11.15,11.46,11.04,11.3,880600 TGNA,D,20210128,15.65,16.09,15.52,15.77,1739500 TGP,D,20210128,12.55,12.76,12.5,12.6,140100 TGP-A,D,20210128,25.56,25.68,25.55,25.68,14100 TGP-B,D,20210128,25.13,25.15,24.885,25.03,35900 TGS,D,20210128,5.18,5.34,5.05,5.2,143500 TGT,D,20210128,177.85,185.42,177.76,183.58,3964700 THC,D,20210128,48.96,49.9224,48.11,48.57,1062300 THG,D,20210128,113.72,115.091,113.18,113.84,190000 THO,D,20210128,122.41,126.22,120,121.55,2051900 THQ,D,20210128,20.1,20.7,20.01,20.53,129800 THR,D,20210128,15.35,15.56,14.86,15.21,84800 THS,D,20210128,44.72,46.91,41.69,42.33,1023500 THW,D,20210128,16.5,16.7892,16.5,16.58,113600 TIMB,D,20210128,12.35,12.53,12.28,12.41,276100 TIN.U,D,20210128,11.68,11.7989,11.56,11.61,48300 TIN.W,D,20210128,1.88,1.95,1.86,1.8999,160200 TINV,D,20210128,10.8,10.83,10.65,10.72,183300 TISI,D,20210128,10.89,11.36,10.67,10.7,168400 TJX,D,20210128,64.62,66.335,64.2,65.49,8267300 TK,D,20210128,2.49,2.55,2.38,2.43,648900 TKC,D,20210128,5.52,5.6,5.5,5.54,286000 TKR,D,20210128,77,78.15,76.19,77.13,709500 TLK,D,20210128,23.32,23.56,23.07,23.47,194300 TLYS,D,20210128,9.56,10.04,9.56,9.9,220700 TM,D,20210128,142.82,143.99,142.35,143.3,275000 TME,D,20210128,26.25,26.99,26.21,26.84,18811800 TMHC,D,20210128,27.6,28.1,26.7,27.16,1352400 TMO,D,20210128,491.33,503.34,489.66,496.48,1619800 TMST,D,20210128,4.94,5.06,4.78,4.99,550700 TMX,D,20210128,48.04,49.36,47.42,48.71,580800 TNC,D,20210128,69.35,69.43,68.06,68.4,66000 TNET,D,20210128,76.01,78,75.04,77.15,321300 TNK,D,20210128,10.69,10.84,10.24,10.34,543500 TNP,D,20210128,8.38,8.46,8.11,8.32,78000 TNP-D,D,20210128,22.4,22.545,22.34,22.45,1500 TNP-E,D,20210128,22.3,22.37,22.22,22.3123,5900 TNP-F,D,20210128,22,22,21.8,21.87,6800 TOL,D,20210128,52.24,52.78,51.79,52.56,3523600 TOT,D,20210128,43.36,43.9,43.275,43.5,1632800 TPB,D,20210128,45.55,47.62,45.325,47.25,173000 TPC,D,20210128,15.24,15.37,14.865,15.11,289500 TPG.U,D,20210128,28.4,28.4,27.08,27.11,10400 TPG.W,D,20210128,8.37,8.48,8.1,8.23,236200 TPGY,D,20210128,26,26.81,25,25.76,2114900 TPH,D,20210128,20.65,20.895,20.21,20.64,1737500 TPL,D,20210128,797.24,839.9499,797.0002,835,39200 TPR,D,20210128,30.86,32.6,30.86,32.37,4569300 TPRE,D,20210128,9.68,9.71,9.3,9.34,282400 TPVG,D,20210128,13.63,13.76,13.61,13.63,125000 TPVY,D,20210128,25.4,25.4,25.31,25.4,500 TPX,D,20210128,26.75,27.44,26.54,27.17,2956500 TPZ,D,20210128,11.18,11.3889,11.18,11.25,14500 TR,D,20210128,42.87,48.69,36.75,38.78,3408900 TRC,D,20210128,16.07,16.34,15.88,16.01,92100 TRE.U,D,20210128,11.43,11.56,11.13,11.51,55000 TRE.W,D,20210128,1.94,2.2,1.75,2.18,63300 TREB,D,20210128,10.79,11.0999,10.6,10.75,112700 TREC,D,20210128,6.7,6.75,6.52,6.53,52900 TREX,D,20210128,95.29,95.3,91.88,91.97,959900 TRGP,D,20210128,27.46,28.34,27.13,28.05,1989800 TRI,D,20210128,80.26,82.52,80.19,81.92,391400 TRN,D,20210128,29.58,29.69,27.56,27.74,1841900 TRNO,D,20210128,56.69,57.16,56.035,56.47,287400 TROX,D,20210128,16.13,16.62,15.92,16.54,1488400 TRP,D,20210128,42.95,43.8571,42.45,43.64,3117100 TRQ,D,20210128,10.86,11.23,10.69,10.96,1052200 TRT-A,D,20210128,27.0628,27.245,27.032,27.22,3900 TRT-B,D,20210128,26.85,26.89,26.62,26.64,10400 TRT-C,D,20210128,26.4,26.62,26,26.23,42200 TRT-D,D,20210128,26.25,26.3,26.14,26.21,9000 TRTN,D,20210128,45.67,46.78,45.2401,46.47,402200 TRTX,D,20210128,10.22,10.28,9.98,10.18,411200 TRU,D,20210128,88.24,90.36,88.04,89.53,1338500 TRV,D,20210128,140.28,141.38,139.11,140,1680700 TS,D,20210128,15.9,16.15,15.765,16,3233400 TSE,D,20210128,53.31,53.745,52,52.55,370100 TSI,D,20210128,5.58,5.65,5.58,5.59,112400 TSLX,D,20210128,20.6,20.79,20.551,20.7,299000 TSM,D,20210128,124.5,127.58,123.58,125.83,14144000 TSN,D,20210128,64.55,65.42,64.54,64.96,1391100 TSQ,D,20210128,8.83,9.5,8.78,9.33,150000 TT,D,20210128,141.53,144.18,139.56,142.8,2342600 TTC,D,20210128,96.64,97.45,95.6515,95.96,303700 TTI,D,20210128,1.28,1.33,1.1614,1.2,2773900 TTM,D,20210128,18.16,18.655,18.11,18.56,3146000 TTP,D,20210128,17.98,18.0747,17.66,17.75,12000 TU,D,20210128,20.84,21.14,20.72,21.05,1418500 TUFN,D,20210128,17.66,17.66,16.49,17.41,279300 TUP,D,20210128,31.18,31.54,29.62,30.95,808600 TV,D,20210128,8.18,8.34,8.1601,8.19,1126700 TVC,D,20210128,25.32,25.43,25.32,25.39,12100 TVE,D,20210128,25.66,25.66,25.51,25.66,17700 TWI,D,20210128,6.6,6.88,6.5,6.7,411900 TWLO,D,20210128,345,366.93,341.92,360.91,2193300 TWN,D,20210128,27.83,27.83,27.62,27.7,16400 TWN.U,D,20210128,10.77,11.1,10.77,11.1,41000 TWN.W,D,20210128,1.5,1.7,1.5,1.61,94100 TWND,D,20210128,10.22,10.3883,10.1999,10.28,268000 TWO,D,20210128,6.17,6.27,6.075,6.24,6847500 TWO-A,D,20210128,24.55,24.82,24.51,24.59,17000 TWO-B,D,20210128,23.3,23.42,23.3,23.38,12200 TWO-C,D,20210128,22.91,22.91,22.68,22.8,10900 TWO-D,D,20210128,24.325,24.385,24.23,24.38,8900 TWO-E,D,20210128,23.86,24.015,23.86,23.92,18400 TWTR,D,20210128,49.49,52.25,49.27,51.57,19972000 TX,D,20210128,27.68,27.915,26.9,27.81,357100 TXT,D,20210128,46.04,47.52,46,46.91,1447800 TY,D,20210128,29.83,30.2,29.83,29.96,42500 TY.P,D,20210128,57.13,57.13,56.9,56.9,1300 TYG,D,20210128,21.5,21.81,21.37,21.81,40100 TYL,D,20210128,429.455,436.525,425.68,430,322200 U,D,20210128,154.57,158.55,150.2,154.18,1272900 UA,D,20210128,15,15.36,14.9,15.17,8470600 UAA,D,20210128,17.55,18.19,17.5,17.81,8392500 UAN,D,20210128,14.76,15.47,14.76,15.47,22000 UBA,D,20210128,14.19,14.4794,14.15,14.2,241900 UBER,D,20210128,50.12,52.52,49.88,51.58,28108400 UBP,D,20210128,12.73,12.73,12.325,12.5,1100 UBP-H,D,20210128,24.83,25,24.83,25,1700 UBP-K,D,20210128,24.7,24.7,24.66,24.66,1100 UBS,D,20210128,14.78,15.17,14.75,15.11,5087800 UDR,D,20210128,38.25,39.51,38.08,38.92,1798200 UE,D,20210128,14.72,15.19,14.46,14.47,671200 UFI,D,20210128,20,22.58,19.8,21.54,192200 UFS,D,20210128,30,30,29.26,29.38,574400 UGI,D,20210128,36.68,37.16,36.4,36.42,974600 UGP,D,20210128,4.18,4.3,4.17,4.24,1314800 UHS,D,20210128,127.16,129.59,126.25,127.84,927300 UHT,D,20210128,61.56,63.58,60.5,61.4,70000 UI,D,20210128,300,323.595,291.54,298.57,241100 UIS,D,20210128,25.73,25.97,23.65,24.19,877700 UL,D,20210128,59.21,59.65,59.02,59.08,1335200 UMC,D,20210128,9.38,9.45,9.1,9.28,5847400 UMH,D,20210128,15.07,15.23,14.84,15.07,129300 UMH-C,D,20210128,25.25,25.31,25.2,25.31,13800 UMH-D,D,20210128,24.8,24.82,24.755,24.78,28000 UNF,D,20210128,221.16,221.49,215.3,216.09,81200 UNFI,D,20210128,29.37,29.37,25.94,26.54,3694600 UNH,D,20210128,336.64,346.58,334.51,338.15,2770100 UNM,D,20210128,24.69,25.05,24.265,24.31,4021300 UNMA,D,20210128,26.63,26.92,26.53,26.7,18900 UNP,D,20210128,197.38,204.9792,195.44,201.29,3406400 UNVR,D,20210128,19.18,19.51,19.04,19.26,799400 UPS,D,20210128,158.73,159.38,157.2,157.27,2562700 URI,D,20210128,243.78,257.565,243,253.56,1172600 USA,D,20210128,6.83,6.96,6.83,6.89,1299600 USAC,D,20210128,13.01,13.4,12.945,13.17,198500 USB,D,20210128,43.65,44.1,42.73,43.77,8597100 USB-A,D,20210128,930,939.99,930,939.99,3600 USB-H,D,20210128,24.13,24.22,24.07,24.17,70900 USB-M,D,20210128,26.47,26.525,26.2703,26.44,106400 USB-P,D,20210128,27.37,27.42,27.16,27.3,58900 USB-Q,D,20210128,24.5,24.5,24.35,24.5,70500 USDP,D,20210128,5.29,5.35,5.15,5.23,126900 USFD,D,20210128,32.56,33.19,32.03,32.7,1635600 USM,D,20210128,33.5,33.515,31.76,31.86,150100 USNA,D,20210128,86.64,87.96,84.07,85.99,88700 USPH,D,20210128,134.34,134.4999,124.32,125.36,73100 USX,D,20210128,7.12,7.3001,6.82,6.93,349200 UTF,D,20210128,26.51,26.94,26.5,26.71,211600 UTI,D,20210128,6.31,6.31,6.01,6.21,82400 UTL,D,20210128,39.77,41.26,39.53,40.81,90300 UTZ,D,20210128,24.16,24.63,22.55,23.5,1243800 UVE,D,20210128,14.64,14.69,13.74,13.84,300600 UVV,D,20210128,47.94,48,46.975,47.66,141700 UWM.W,D,20210128,2.24,2.42,2.0602,2.31,203800 UWMC,D,20210128,10.15,10.25,9.87,9.96,4137600 UZA,D,20210128,25.35,25.45,25.35,25.4,7700 UZB,D,20210128,25.6,25.6,25.41,25.55,16600 UZC,D,20210128,25.43,25.6,25.4,25.59,14100 UZD,D,20210128,26.7,26.758,26.4,26.71,24000 UZE,D,20210128,25.2,25.2,25.04,25.07,45400 V,D,20210128,200,202,198.17,198.22,11026600 VAC,D,20210128,122.86,128.6,122.86,127,1433200 VALE,D,20210128,16.52,16.88,16.23,16.75,27250500 VAPO,D,20210128,36.93,37.99,35.02,35.25,511900 VAR,D,20210128,175.2,175.85,175.12,175.39,608200 VBF,D,20210128,20.01,20.07,19.91,19.98,14600 VCIF,D,20210128,9.95,10.0201,9.93,10.02,15600 VCRA,D,20210128,45.56,46.08,44.27,44.44,207700 VCV,D,20210128,13.22,13.25,13.04,13.12,72200 VEC,D,20210128,53.98,54.66,53.61,53.75,74700 VEDL,D,20210128,8.92,9.15,8.82,9.13,934100 VEEV,D,20210128,278.16,283.73,276.74,280,789700 VEL,D,20210128,7.28,7.29,7.2,7.2,19500 VER,D,20210128,35.57,36.24,35.29,35.77,1520800 VER-F,D,20210128,25.55,25.8,25.55,25.79,24300 VET,D,20210128,4.69,4.71,4.45,4.54,2264200 VFC,D,20210128,79.74,81.26,78.9,79.37,4044900 VGA.U,D,20210128,14.5,14.5,13,13.21,508500 VGA.W,D,20210128,3.17,3.17,2.66,2.76,1371100 VGAC,D,20210128,13.55,13.6,12.1,12.52,5344400 VGI,D,20210128,11.68,11.77,11.66,11.68,38600 VGM,D,20210128,13.2,13.25,13.17,13.23,60000 VGR,D,20210128,12,12.06,11.82,11.93,632500 VHC,D,20210128,6.39,6.65,6.04,6.11,1250600 VHI,D,20210128,16.74,16.74,16.13,16.13,3400 VIAO,D,20210128,14.55,14.97,13.22,14.11,28700 VICI,D,20210128,24.835,26.1,24.835,25.85,8330800 VIPS,D,20210128,27.43,27.98,26.95,27.69,6457000 VIST,D,20210128,2.66,2.74,2.59,2.6,75000 VIV,D,20210128,8.48,8.58,8.4099,8.46,1119700 VKQ,D,20210128,12.93,13.03,12.93,12.95,128400 VLO,D,20210128,59.55,60.54,57.15,58.33,4362700 VLRS,D,20210128,10.75,11.82,10.62,11.75,590000 VLT,D,20210128,13.53,13.61,13.53,13.6,17800 VMC,D,20210128,148.65,150.105,146.9601,148.96,627700 VMI,D,20210128,196.23,196.42,193.02,195.66,137600 VMO,D,20210128,13.07,13.12,13.05,13.11,111800 VMW,D,20210128,145.18,146.8,138.7901,140.29,2677900 VNCE,D,20210128,8.24,8.5,7.7501,7.82,15500 VNE,D,20210128,26.16,27.33,26.08,26.7,1174600 VNO,D,20210128,39.72,41.35,39.71,40.3,3828500 VNO-K,D,20210128,25.04,25.19,25.04,25.17,25200 VNO-L,D,20210128,24.94,25,24.91,24.98,39000 VNO-M,D,20210128,26.04,26.04,25.8,25.9,17300 VNO-N,D,20210128,25.75,25.75,25.6,25.7,227600 VNT,D,20210128,32.49,33.82,31.83,32.79,2710900 VNTR,D,20210128,4.19,4.31,3.96,4.21,583500 VOC,D,20210128,2.5,2.6599,2.36,2.61,469700 VOY-B,D,20210128,27.7,27.7899,27.21,27.46,35800 VOYA,D,20210128,55.55,56.91,55.21,56.75,1165100 VPG,D,20210128,33.71,34.03,32.02,32.3,51700 VPV,D,20210128,12.84,12.92,12.77,12.88,37700 VRS,D,20210128,11.95,11.95,11.44,11.56,173100 VRT,D,20210128,19.86,20.2,19.37,20.02,4299100 VRTV,D,20210128,19.25,19.25,18.54,18.78,101100 VSH,D,20210128,21.96,22.35,21.33,21.95,1252400 VST,D,20210128,20.16,20.48,19.78,20.18,3319100 VST.A,D,20210128,0.8357,0.8357,0.4999,0.5,2500 VSTO,D,20210128,27.95,28.67,27.24,28.37,902400 VTA,D,20210128,10.96,11.02,10.9401,10.97,177200 VTN,D,20210128,13.08,13.21,13.04,13.19,41200 VTOL,D,20210128,25.42,25.55,24.11,25.16,93800 VTR,D,20210128,46.12,48.46,45.96,47.19,2993500 VVI,D,20210128,36.91,37.4,35.86,36.12,203500 VVNT,D,20210128,19.33,19.89,19.01,19.8,442200 VVR,D,20210128,4.14,4.16,4.14,4.16,484600 VVV,D,20210128,24.55,24.67,23.85,24,2702800 VYG.U,D,20210128,11.42,11.5,11.12,11.37,11900 VYG.W,D,20210128,2.1199,2.46,2.0519,2.39,24500 VYGG,D,20210128,10.94,11.24,10.9,11.2,389200 VZ,D,20210128,55,56.33,55,55.37,23990200 W,D,20210128,277.95,287.25,272.0944,278.14,1298700 WAB,D,20210128,75.37,76.36,74.345,74.86,1067700 WAL,D,20210128,70.15,70.65,68.94,69.19,621400 WALA,D,20210128,25.59,25.62,25.53,25.6,5000 WAT,D,20210128,268.56,271.99,264.76,266.56,426100 WBAI,D,20210128,14.39,15.5,14.17,15.1,633400 WBK,D,20210128,16.49,16.71,16.45,16.5,266700 WBS,D,20210128,48.63,48.88,47.43,47.83,609300 WBS-F,D,20210128,26.04,26.04,25.6,25.7633,5700 WBT,D,20210128,13.07,13.985,12.86,13.8,1939300 WCC,D,20210128,77.61,80.81,77.18,78.8,369000 WCC-A,D,20210128,30.6,31.29,30.59,31.18,37800 WCN,D,20210128,99.46,100.5,99.16,99.53,1653300 WD,D,20210128,83.55,85.79,82.81,84.98,142600 WDR,D,20210128,25.15,25.155,24.995,25.05,1042100 WEA,D,20210128,14.15,14.15,14.06,14.13,15200 WEC,D,20210128,90.56,92.3,89.48,89.5,1622300 WEI,D,20210128,1.5,1.53,1.4442,1.45,708900 WELL,D,20210128,59.83,63.21,59.75,61.78,2087200 WES,D,20210128,14.43,15.32,14.33,15.19,1770600 WEX,D,20210128,190.28,198,189.485,196.21,335300 WF,D,20210128,24.75,25.1885,24.75,24.82,19900 WFC,D,20210128,30.52,31.05,30.31,30.81,28763000 WFC-A,D,20210128,25.43,25.45,25.28,25.38,391000 WFC-L,D,20210128,1447.185,1447.185,1441.4,1442.61,11100 WFC-N,D,20210128,25.4,25.4816,25.29,25.33,47200 WFC-O,D,20210128,25.23,25.42,25.2,25.24,24900 WFC-P,D,20210128,25.38,25.4237,25.2923,25.42,18100 WFC-Q,D,20210128,26.8,26.8,26.4586,26.55,155500 WFC-R,D,20210128,28.76,28.78,28.59,28.77,37700 WFC-W,D,20210128,25.33,25.36,25.3,25.33,61300 WFC-X,D,20210128,25.75,25.886,25.75,25.82,41400 WFC-Y,D,20210128,26.27,26.4,26.23,26.37,25800 WFC-Z,D,20210128,25.27,25.37,25.16,25.19,542500 WGO,D,20210128,69.28,69.96,65.82,67.59,784400 WH,D,20210128,58.48,60.78,57.5,59.91,774100 WHD,D,20210128,25.43,26.9,25.23,26.74,359200 WHG,D,20210128,12.1,12.28,11.78,11.89,23400 WHR,D,20210128,204.95,206.27,191.24,194.6,2464200 WIA,D,20210128,12.82,12.86,12.79,12.85,9300 WIT,D,20210128,6.5,6.56,6.43,6.51,2602900 WIW,D,20210128,12.47,12.52,12.37,12.42,62000 WK,D,20210128,97.1,99.84,96.27,98.86,264400 WLK,D,20210128,77.77,79.395,76.44,78.65,433400 WLKP,D,20210128,23.75,23.92,23.6,23.86,140100 WLL,D,20210128,21.11,21.725,19.935,21.34,867700 WM,D,20210128,111.38,114.46,111.3,112.11,1952700 WMB,D,20210128,21.34,21.66,21.225,21.46,9058400 WMC,D,20210128,3.01,3.05,2.9582,3.04,1128700 WMK,D,20210128,53.53,53.6296,48.08,48.83,157000 WMS,D,20210128,84.57,87.4395,83.5937,85.45,352100 WMT,D,20210128,144.46,146.26,143.63,143.75,7418100 WNC,D,20210128,17.24,17.51,16.46,16.55,499700 WNS,D,20210128,69.16,71.22,68.57,70.9,147500 WOR,D,20210128,54.89,54.9,53.64,53.89,355500 WORK,D,20210128,42.08,42.81,42.01,42.24,14382800 WOW,D,20210128,11.2,11.37,10.93,11.2,345600 WPC,D,20210128,66.94,68.4,66.83,67.47,746600 WPF,D,20210128,11.07,11.85,10.95,11.6,5588300 WPF.U,D,20210128,11.72,12.65,11.62,12.3,125200 WPF.W,D,20210128,2.4,2.51,2.15,2.3,707200 WPG,D,20210128,14.9,14.9,13.67,14.21,774700 WPG-H,D,20210128,17.01,17.2999,16.55,17.09,12100 WPG-I,D,20210128,16.06,16.8,15.3992,16.24,20100 WPM,D,20210128,39.59,41.36,39.07,40.26,5485500 WPP,D,20210128,53.02,54.1479,52.92,53.55,99400 WRB,D,20210128,62.07,63.7,62.02,63.26,871000 WRB-C,D,20210128,25.31,25.36,25.31,25.323,5200 WRB-D,D,20210128,25.59,25.63,25.56,25.63,26500 WRB-E,D,20210128,26.54,26.6,26.39,26.57,17100 WRB-F,D,20210128,25.93,26.14,25.75,25.9118,24600 WRB-G,D,20210128,25.59,25.61,25.57,25.57,2400 WRE,D,20210128,22.26,22.46,22.06,22.16,378000 WRI,D,20210128,23.33,23.81,23.03,23.24,962900 WRK,D,20210128,42.7,43.26,40.59,40.7,3536100 WSM,D,20210128,142.77,150.86,133.37,133.92,2783200 WSO,D,20210128,259.21,263.84,248.88,250.92,311900 WSO.B,D,20210128,262.89,262.89,262.89,262.89,100 WSR,D,20210128,8.04,8.2,8.03,8.09,256100 WST,D,20210128,294.63,302.03,292.86,298.92,648200 WTI,D,20210128,2.71,2.74,2.49,2.6,5099700 WTM,D,20210128,1022.92,1042.26,1022.92,1042.26,9900 WTRG,D,20210128,46.26,47.77,46.02,46.17,902100 WTRU,D,20210128,58.53,60.655,58.53,59.34,7600 WTS,D,20210128,124.09,125.3,121.94,122.28,110900 WTTR,D,20210128,5.05,5.16,4.86,5.13,320500 WU,D,20210128,23.43,23.83,22.92,22.93,7673300 WWE,D,20210128,57.25,58.12,55.88,56.49,912500 WWW,D,20210128,30.05,30.4531,29.34,29.4,507000 WY,D,20210128,32.47,33.3,32.28,33.02,4745100 WYND,D,20210128,45,46.68,44.8,45.97,558300 X,D,20210128,18.94,19.6,18.72,18.73,18120200 XAN,D,20210128,4.07,4.26,3.95,4.07,517100 XAN-C,D,20210128,21.7,21.905,21.5901,21.84,7900 XEC,D,20210128,43,44.26,41.525,43.87,1635300 XFLT,D,20210128,7.82,8,7.8,7.93,45600 XHR,D,20210128,14.68,15.85,14.61,15.18,530500 XIN,D,20210128,2.37,2.4,2.37,2.37,87500 XL,D,20210128,19.87,20,18.89,19.09,5592400 XL.W,D,20210128,8.28,8.45,7.4,7.47,322900 XOM,D,20210128,45.9,46.59,45.69,46.06,24962600 XPEV,D,20210128,49.62,51.26,47.76,50.16,14428400 XPO,D,20210128,116.37,117.91,113.72,114.67,1196700 XPO.U,D,20210128,11.19,11.4,10.93,11.35,79400 XPO.W,D,20210128,2.05,2.4,2.05,2.18,64000 XPOA,D,20210128,10.54,10.74,10.41,10.65,359900 XRX,D,20210128,20.93,21.57,20.57,21.22,3023200 XYF,D,20210128,2.11,2.2,2.0904,2.15,46300 XYL,D,20210128,99.44,100.32,98.975,99.09,1357900 Y,D,20210128,570.03,581.37,567.625,578.7,64700 YAC,D,20210128,10.29,10.5,10.29,10.44,25900 YAC.U,D,20210128,10.92,10.92,10.92,10.92,5100 YAC.W,D,20210128,1.65,1.85,1.64,1.84,24200 YALA,D,20210128,24.28,25.6,21.02,24.72,3752200 YELP,D,20210128,35.86,36.36,33.34,33.88,1750100 YETI,D,20210128,68.87,69.96,67.93,68.97,837500 YEXT,D,20210128,17.37,17.95,17.02,17.06,1327900 YPF,D,20210128,4.13,4.19,3.8,3.98,2235500 YRD,D,20210128,3.5,3.55,3.41,3.46,112700 YSG,D,20210128,19.21,20,18.6,18.93,3832800 YUM,D,20210128,102.25,104.2,102.08,102.53,1827200 YUMC,D,20210128,58,58,56.36,57.02,1395200 ZBH,D,20210128,154.2,159.07,152.89,157.03,1540200 ZEN,D,20210128,137.92,145.62,137.51,144.07,1839500 ZNH,D,20210128,27.13,27.3699,27.05,27.33,19800 ZTO,D,20210128,34.95,34.98,33.04,33.14,4492400 ZTR,D,20210128,8.61,8.68,8.6,8.68,122700 ZTS,D,20210128,154.3,160.65,154.2501,156.53,1859200 ZUO,D,20210128,14.91,15.34,14.85,15.2,3669400 ZYME,D,20210128,35.345,35.9,32.5,34.49,3359900