,,,,,,, A,D,20210201,121.46,122.09,120.18,120.83,1292700 AA,D,20210201,18.49,18.89,17.78,18.82,9125900 AAI-B,D,20210201,21.9499,21.95,21.9499,21.95,500 AAI-C,D,20210201,21.72,21.72,21.7199,21.7199,500 AAIC,D,20210201,3.59,3.67,3.545,3.66,184900 AAN,D,20210201,17.1,18.36,16.64,17.96,463700 AAP,D,20210201,151.13,155.5,150.031,150.97,1671600 AAT,D,20210201,27.7,28.27,27.21,28.13,195400 AB,D,20210201,35.62,36.37,35.41,36.12,645000 ABB,D,20210201,29.79,30.16,29.66,30.14,1500300 ABBV,D,20210201,103,103.89,101.86,102.3,7514700 ABC,D,20210201,104.86,107.38,104.81,106.89,1399200 ABEV,D,20210201,2.86,2.91,2.8,2.9,15762100 ABG,D,20210201,142.42,152.11,142.42,151.32,300400 ABM,D,20210201,37.05,38.4,36.31,38.3,471300 ABR,D,20210201,14.39,14.65,14.01,14.5,1225300 ABR-A,D,20210201,25.7637,25.79,25.7637,25.79,600 ABR-B,D,20210201,25.46,25.54,25.34,25.54,2000 ABR-C,D,20210201,26.1999,26.1999,26.1,26.1,1300 ABT,D,20210201,123.95,124.82,122.5,122.54,8336500 AC,D,20210201,32.8,34.92,32.44,34.89,10800 ACA,D,20210201,56.27,58.45,55.7,58.06,284200 ACB,D,20210201,11.35,11.44,10.8,11.2,14561700 ACC,D,20210201,41.26,42.09,40.45,42.07,727300 ACCO,D,20210201,8.15,8.4,7.97,8.36,368500 ACEL,D,20210201,9.74,9.94,9.64,9.84,196900 ACH,D,20210201,7.82,7.95,7.7656,7.95,81100 ACI,D,20210201,17.58,17.78,16.83,17.08,2733500 ACI.U,D,20210201,11.01,11.35,10.95,11.24,79000 ACI.W,D,20210201,1.75,1.9,1.61,1.8899,62200 ACIC,D,20210201,10.42,10.7,10.4,10.67,250300 ACM,D,20210201,50.74,52.22,50.13,52.08,958000 ACN,D,20210201,246.1,248.9,243.97,247.57,1559600 ACN.U,D,20210201,11.15,11.36,10.9,11,109400 ACN.W,D,20210201,1.65,1.69,1.48,1.51,64100 ACND,D,20210201,10.31,10.4966,10.11,10.32,103300 ACP,D,20210201,10.93,10.97,10.7395,10.91,237000 ACRE,D,20210201,11.42,11.61,11.32,11.5,250700 ACV,D,20210201,32.56,33.5893,32.45,33.2,33400 ADC,D,20210201,63.33,64.37,62.61,64.26,552400 ADCT,D,20210201,29.01,29.3803,27.2,27.53,508900 ADE.U,D,20210201,10.31,10.39,10.24,10.25,142900 ADM,D,20210201,50.48,50.75,50.18,50.48,2561900 ADNT,D,20210201,32.74,33.94,31.94,33.79,937900 ADS,D,20210201,68.33,68.86,66.83,67.68,1003100 ADT,D,20210201,9.07,9.12,8.68,8.84,4298300 ADX,D,20210201,17.24,17.4338,17.1899,17.38,141000 AEB,D,20210201,25.22,25.36,25.2,25.31,19700 AEE,D,20210201,72.95,73.7,72.44,72.84,1365200 AEFC,D,20210201,26.07,26.13,25.91,26.06,74000 AEG,D,20210201,4.13,4.14,4.09,4.13,1376900 AEL,D,20210201,29.38,29.98,29,29.63,497200 AEL-A,D,20210201,25.68,26,25.67,25.708,23300 AEL-B,D,20210201,26.75,26.945,26.66,26.71,22800 AEM,D,20210201,72,72.19,70.12,70.77,1199600 AENZ,D,20210201,2.39,2.4,2.3101,2.38,69400 AEO,D,20210201,22.74,22.91,22.2,22.61,5036800 AER,D,20210201,38.9,39.74,37.7,39.63,1267600 AES,D,20210201,24.66,25.16,24.29,24.81,10704300 AFB,D,20210201,14.45,14.52,14.38,14.45,44100 AFC,D,20210201,25.77,26.09,25.6836,25.9685,16800 AFG,D,20210201,94.39,94.69,92.22,92.23,932600 AFGB,D,20210201,27.1162,27.4399,27.1162,27.3845,7300 AFGC,D,20210201,26.8,26.97,26.6616,26.91,8700 AFGD,D,20210201,27.53,27.6,27.46,27.49,17900 AFGE,D,20210201,27.05,27.12,26.82,26.8628,4900 AFI,D,20210201,3.81,4.06,3.75,4.03,131600 AFL,D,20210201,45.39,45.9,44.855,45.61,3161700 AFT,D,20210201,14.59,14.65,14.5,14.5979,39300 AG,D,20210201,23.85,24.01,20.85,22.12,60033400 AGCB,D,20210201,12.01,12.4,11.91,11.95,1415600 AGCO,D,20210201,112.13,115.17,110.99,114.62,918200 AGD,D,20210201,10.6,10.74,10.4,10.65,51900 AGI,D,20210201,8.31,8.34,7.91,8.13,3930700 AGM,D,20210201,76.34,78.02,76.15,77.7,37400 AGM-D,D,20210201,26.77,27.08,26.7304,26.87,4100 AGM-E,D,20210201,27,27,27,27,3100 AGM-F,D,20210201,26.73,26.73,26.4701,26.5,7500 AGM.A,D,20210201,66.09,66.09,66.09,66.09,100 AGO,D,20210201,36.02,36.235,35.55,36.01,402900 AGO-B,D,20210201,26.4,26.44,26.35,26.35,3100 AGO-E,D,20210201,26.18,26.2,25.91,26.0995,8100 AGO-F,D,20210201,25.57,25.57,25.5,25.5308,2400 AGR,D,20210201,46.47,47.55,46.21,47.36,457100 AGRO,D,20210201,7.52,7.68,7.44,7.53,282300 AGS,D,20210201,5.18,5.52,5.12,5.46,372600 AGX,D,20210201,43.44,44.16,42.844,43.37,89400 AHC,D,20210201,2.15,2.19,2.12,2.17,85600 AHH,D,20210201,10.81,10.98,10.62,10.95,165300 AHH-A,D,20210201,25.549,25.7493,25.549,25.615,8500 AHL-C,D,20210201,26.5,26.67,26.3601,26.44,10600 AHL-D,D,20210201,26.27,26.51,26.24,26.3473,9400 AHL-E,D,20210201,25.94,26.08,25.92,26.04,14100 AHT,D,20210201,3.05,3.06,2.83,2.92,4353300 AHT-D,D,20210201,17.59,17.59,16.5647,17.1801,4000 AHT-F,D,20210201,16.34,16.75,15.59,16.545,24600 AHT-G,D,20210201,16.6178,17.5,16.6178,17.39,27000 AHT-H,D,20210201,16.52,16.92,15.96,16.74,13500 AHT-I,D,20210201,16.42,16.835,16.26,16.6,14700 AI,D,20210201,140.69,142.3,133.58,137.75,1520100 AIC,D,20210201,24.22,24.49,24.22,24.44,1600 AIF,D,20210201,14.5,14.55,14.47,14.55,77600 AIG,D,20210201,37.73,37.91,36.865,37.42,3649500 AIG-A,D,20210201,27.84,28.01,27.7,27.75,31600 AIN,D,20210201,70.49,71.84,68.5,71.61,144400 AIO,D,20210201,27.53,27.6088,27.04,27.33,80100 AIR,D,20210201,33.91,34.8,33.09,34.53,150700 AIRC,D,20210201,39.35,40.22,38.4,40.16,1065200 AIT,D,20210201,71.01,72.64,70.29,71.99,300600 AIV,D,20210201,4.64,4.74,4.56,4.72,5646000 AIW,D,20210201,24.94,24.94,24.93,24.93,500 AIZ,D,20210201,135.83,136.125,130.26,134.49,673000 AIZN,D,20210201,26.38,26.4444,26.17,26.4,3600 AIZP,D,20210201,126.11,126.11,123.44,125.7401,150200 AJA.U,D,20210201,12.64,12.87,12.38,12.86,96100 AJA.W,D,20210201,3.04,3.24,3.04,3.14,99700 AJAX,D,20210201,11.84,12.1,11.64,12.1,1009900 AJG,D,20210201,114.37,116.32,114.13,115.19,841000 AJRD,D,20210201,52.34,52.77,52.3,52.56,1223400 AJX,D,20210201,9.86,10.03,9.62,9.96,75200 AJXA,D,20210201,24.5,24.675,24.37,24.56,6100 AKO.A,D,20210201,13,13.75,12.98,13.75,3600 AKO.B,D,20210201,15.71,15.71,15.71,15.71,300 AKR,D,20210201,14.58,14.585,14.04,14.51,565000 AL,D,20210201,40.1,40.54,39.5,40.47,578800 AL-A,D,20210201,25.73,26.1,25.72,25.76,15700 ALB,D,20210201,165.78,167.9,163.31,166.37,1233900 ALC,D,20210201,73.05,73.14,72.53,72.84,1076900 ALE,D,20210201,63.33,64.23,62.52,63.97,264100 ALEX,D,20210201,15.15,15.66,14.89,15.52,289600 ALG,D,20210201,140.32,143.57,137.92,142.73,34400 ALI-A,D,20210201,21.73,21.82,21.73,21.8,3600 ALI-B,D,20210201,23,23.0199,22.8002,22.9999,6600 ALI-E,D,20210201,22.91,23.2,22.79,23.1,15500 ALK,D,20210201,49.35,50.56,48.25,49.89,2704100 ALL,D,20210201,107.04,109.06,106.95,108.71,1547800 ALL-B,D,20210201,26.99,27.2,26.91,26.91,28200 ALL-G,D,20210201,27.49,27.5628,27.368,27.37,19500 ALL-H,D,20210201,26.84,26.87,26.65,26.65,68100 ALL-I,D,20210201,26.77,26.82,26.6601,26.7,26300 ALL-Y,D,20210201,26.59,26.59,26.43,26.5,74100 ALLE,D,20210201,108.09,110.78,108.09,110.32,565700 ALLY,D,20210201,38.22,38.68,37.58,38.6,2809000 ALP-Q,D,20210201,27.46,27.685,27.41,27.595,14000 ALSN,D,20210201,40.95,41.51,40.385,41.25,812100 ALT-A,D,20210201,26.1,26.27,26.1,26.215,4000 ALT.W,D,20210201,1.92,1.94,1.92,1.94,200 ALTG,D,20210201,9.49,9.91,9.4,9.87,42600 ALU.U,D,20210201,14.68,14.75,13.91,14.36,15200 ALU.W,D,20210201,3.66,3.68,3.33,3.54,845400 ALUS,D,20210201,12.58,12.85,12.1,12.65,8183200 ALV,D,20210201,89.15,90.71,88.8,90.66,377800 ALX,D,20210201,267.64,270.5,264.27,270.02,5600 AM,D,20210201,8.33,8.38,7.85,8,7477700 AMB.W,D,20210201,4.37,4.47,4.26,4.26,6800 AMBC,D,20210201,14.53,14.895,14.125,14.23,385400 AMC,D,20210201,17,17.25,12.91,13.3,433202800 AMCR,D,20210201,11.02,11.08,10.68,10.89,7305300 AME,D,20210201,114,115.11,112.69,114.88,1176900 AMG,D,20210201,111.17,113.77,110.25,113.5,333900 AMH,D,20210201,30.4,31.4,30.13,31.39,1674400 AMH-D,D,20210201,25.455,25.52,25.42,25.4598,6000 AMH-E,D,20210201,25.4,25.64,25.4,25.6,6300 AMH-F,D,20210201,25.6367,26.07,25.6367,25.96,10000 AMH-G,D,20210201,25.89,26.1372,25.81,25.9599,7600 AMH-H,D,20210201,26.85,26.91,26.84,26.85,4100 AMK,D,20210201,23.26,23.275,22.62,22.95,231900 AMN,D,20210201,72.54,74.58,71.9154,74.37,243700 AMOV,D,20210201,14.18,14.22,13.4,13.53,4400 AMP,D,20210201,199.82,201.06,196.77,200.84,610000 AMPY,D,20210201,1.9,1.93,1.71,1.87,1004300 AMRC,D,20210201,57.16,59.43,56.21,59.26,493600 AMRX,D,20210201,4.94,5,4.8289,4.94,1138000 AMT,D,20210201,229.17,235.68,225.95,235.57,2172200 AMWL,D,20210201,35.79,35.79,34.07,34.07,1423900 AMX,D,20210201,13.34,13.42,13.15,13.29,6744900 AN,D,20210201,71.92,74.75,71.92,74.6,612800 ANET,D,20210201,310,319.54,309.92,316.2,602600 ANF,D,20210201,23.07,23.29,22.29,23.01,1099000 ANH,D,20210201,2.46,2.54,2.44,2.53,1091500 ANH-A,D,20210201,25.05,25.15,25.05,25.14,2200 ANH-B,D,20210201,24.3,24.34,24.3,24.34,1300 ANH-C,D,20210201,24.31,24.74,24.29,24.6137,16600 ANTM,D,20210201,298.97,302.44,291.6,292.56,1689200 AOD,D,20210201,8.97,9.04,8.94,9.01,417300 AON,D,20210201,204.22,209.13,203.26,206.68,2252100 AON.U,D,20210201,11.99,12.19,11.05,11.255,60300 AON.W,D,20210201,2.38,2.44,1.95,2.1,36200 AONE,D,20210201,10.9,10.95,10.59,10.72,219600 AOS,D,20210201,54.98,56.18,54.9,56.03,1698500 AP,D,20210201,6.48,6.79,6.305,6.66,135800 APAM,D,20210201,48.91,50.17,47.7,49.94,701900 APD,D,20210201,268.71,271.285,265.39,268.95,1360400 APG,D,20210201,18,18.59,17.84,18.52,870300 APH,D,20210201,126,127.85,124.11,125.63,2415600 APLE,D,20210201,12.54,12.79,12.36,12.78,1539700 APO,D,20210201,46.33,47.92,46.15,47.64,1353300 APO-A,D,20210201,26.45,26.65,26.43,26.43,12000 APO-B,D,20210201,27.02,27.17,26.8701,26.8701,17400 APRN,D,20210201,10.15,10.28,9.03,9.59,842300 APS.U,D,20210201,11.38,11.58,11.38,11.46,305500 APS.W,D,20210201,2.4,2.45,2.12,2.2,297500 APSG,D,20210201,10.68,10.81,10.61,10.8,1484100 APT-A,D,20210201,157.99,160.67,157.99,160.67,26600 APTS,D,20210201,7.37,7.4,7.04,7.19,674100 APTV,D,20210201,135.24,139.3,135.24,138.77,1654600 AQN,D,20210201,16.75,16.92,16.65,16.79,619300 AQNA,D,20210201,27.79,28.02,27.55,27.82,8100 AQNB,D,20210201,27.94,28.15,27.79,28.0041,8800 AQUA,D,20210201,27.57,27.74,27.03,27.55,999100 AR,D,20210201,7.23,7.5,7.04,7.22,8514800 ARC,D,20210201,2.01,2.18,1.99,2.12,312700 ARCH,D,20210201,48.51,49.46,46.62,48.81,313100 ARCO,D,20210201,4.94,4.9999,4.87,4.95,863500 ARD,D,20210201,17.01,17.6199,16.93,17.47,42400 ARDC,D,20210201,14.56,14.64,14.52,14.63,77900 ARE,D,20210201,167.6,169.57,166.67,169.56,952300 ARE-A,D,20210201,25.9,25.9,25.72,25.8,17000 ARES,D,20210201,45.62,46.82,45.18,46.42,377100 ARG-A,D,20210201,26.85,26.99,26.7,26.85,11500 ARGD,D,20210201,25.69,25.75,25.61,25.61,2700 ARGO,D,20210201,40.62,40.91,39.83,40.67,77000 ARI,D,20210201,11.25,11.5,11.0209,11.49,981000 ARL,D,20210201,8.75,9.1546,8.75,8.81,4400 ARLO,D,20210201,8.6,10.43,8.6,10.18,5534200 ARMK,D,20210201,34.51,35.18,34.17,34.92,1040100 ARNC,D,20210201,25.42,26.31,24.6701,26.16,557100 AROC,D,20210201,8.96,9.165,8.74,9.06,596500 ARR,D,20210201,11.18,11.42,11.18,11.42,962100 ARR-C,D,20210201,24.65,24.65,24.45,24.53,40800 ARW,D,20210201,98.72,100.7,97.4,100.33,441400 ASA,D,20210201,22.15,22.43,21.6,22.05,206400 ASA.U,D,20210201,10.9,10.9,10.9,10.9,5000 ASA.W,D,20210201,1.3,1.35,1.28,1.3002,56100 ASAN,D,20210201,35.61,36.81,34.76,35.46,1071100 ASAQ,D,20210201,10.23,10.28,10.18,10.22,115200 ASB,D,20210201,17.99,18.09,17.75,18.06,857100 ASB-D,D,20210201,25.55,25.55,25.45,25.5,2200 ASB-E,D,20210201,26.52,26.59,26.35,26.35,2200 ASB-F,D,20210201,26.88,27.0168,26.715,26.83,10000 ASC,D,20210201,3.26,3.33,3.21,3.33,287500 ASG,D,20210201,8.48,8.63,8.38,8.63,329300 ASGI,D,20210201,19.79,19.8,19.3,19.78,22000 ASGN,D,20210201,84.01,86.47,82.975,85.97,197200 ASH,D,20210201,80.79,83.66,80.14,83.41,376000 ASIX,D,20210201,21.36,22.41,21.36,22.29,136500 ASP.U,D,20210201,12,12.39,11.39,12,1058700 ASP.W,D,20210201,2.58,2.58,2.06,2.35,1284800 ASPL,D,20210201,11.32,11.6,10.68,11.1,11754700 ASPN,D,20210201,20.25,21.17,19.1835,21.03,159000 ASR,D,20210201,158.61,165.58,157.83,165.34,54200 ASX,D,20210201,6.89,6.94,6.78,6.92,1762700 AT,D,20210201,2.96,2.97,2.95,2.97,706900 ATA,D,20210201,10.11,10.15,10.08,10.11,5800 ATA.S,D,20210201,11.25,11.43,11.08,11.09,109800 ATA.T,D,20210201,2.2001,2.3925,2.15,2.22,150800 ATA.U,D,20210201,10.73,10.73,10.56,10.65,51400 ATA.W,D,20210201,0.94,1.05,0.94,1.04,63800 ATAC,D,20210201,10.43,10.81,10.4,10.45,749700 ATC-D,D,20210201,24.84,25.14,24.84,25,7100 ATC-E,D,20210201,25.17,25.3,25.0752,25.11,9400 ATC-G,D,20210201,25.19,25.29,25.0737,25.18,15400 ATC-H,D,20210201,25.01,25.23,24.865,24.88,27100 ATC-I,D,20210201,24.83,25.01,24.8,24.975,13700 ATCO,D,20210201,11.36,11.66,11.3,11.51,688500 ATEN,D,20210201,10.01,10.03,9.69,10.03,522700 ATGE,D,20210201,38.69,39.26,37.97,39.13,646800 ATH,D,20210201,41.23,41.52,40.23,41.16,831700 ATH-A,D,20210201,28.75,28.9,28.52,28.57,44700 ATH-B,D,20210201,26.49,26.74,26.42,26.61,11000 ATH-C,D,20210201,27.62,27.69,27.41,27.4201,36100 ATH-D,D,20210201,25.07,25.19,25.07,25.07,46700 ATHM,D,20210201,112.59,120.89,112.59,119.82,675500 ATI,D,20210201,17.32,17.77,17.05,17.72,1245900 ATKR,D,20210201,44.92,46.35,44.39,46.11,274000 ATO,D,20210201,89.06,89.67,88.05,88.65,1069500 ATR,D,20210201,134.13,134.39,131.805,134.09,184700 ATTO,D,20210201,16.72,19,16.72,18.75,69300 ATUS,D,20210201,35.89,36.32,35.61,35.92,3821200 AU,D,20210201,23.85,23.96,23.38,23.55,3439600 AUY,D,20210201,4.93,4.98,4.81,4.96,21792000 AVA,D,20210201,37.41,38.255,36.8512,37.83,357100 AVA.U,D,20210201,11.41,11.41,11.16,11.25,142100 AVA.W,D,20210201,1.83,1.99,1.78,1.88,195100 AVAL,D,20210201,6.44,6.54,6.44,6.46,42900 AVAN,D,20210201,10.41,10.46,10.3,10.4,781000 AVB,D,20210201,164.64,165.48,161.1,165.23,1267400 AVD,D,20210201,16.64,17.08,16.5101,17.02,60200 AVK,D,20210201,16.61,16.95,16.6001,16.86,122600 AVLR,D,20210201,152.83,153.68,149,152.35,572900 AVNS,D,20210201,45.33,45.76,43.93,45.41,225400 AVNT,D,20210201,38.69,40.87,38.61,40.67,652700 AVT-A,D,20210201,92.7,93.23,92.34,92.65,33900 AVTR,D,20210201,29.91,30.02,29.325,29.5,3698200 AVY,D,20210201,153.32,153.76,149.43,153.06,381600 AVYA,D,20210201,22.3,23.15,22.07,22.89,1016900 AWF,D,20210201,11.69,11.74,11.69,11.71,162100 AWI,D,20210201,78.84,81.16,78.085,80.67,316100 AWK,D,20210201,160.63,163.57,159.65,161.52,693700 AWP,D,20210201,5.4,5.44,5.35,5.42,413700 AWR,D,20210201,77.21,79.67,76.87,79.33,225900 AX,D,20210201,39.98,40.12,38.96,40.03,386700 AXL,D,20210201,8.95,8.97,8.34,8.93,2457700 AXO,D,20210201,25.5818,25.5818,25.53,25.53,500 AXP,D,20210201,117.7,119.29,117,117.03,3359700 AXR,D,20210201,8.18,8.6199,8.15,8.56,20400 AXS,D,20210201,46.11,46.38,45.23,46.18,502000 AXS-E,D,20210201,25.71,25.75,25.53,25.64,35300 AXTA,D,20210201,27.35,27.78,27.06,27.77,2201300 AYI,D,20210201,121.75,125.47,120.44,125.18,424200 AYX,D,20210201,126.68,128.75,123.85,126.64,689800 AZEK,D,20210201,40.01,41.17,40.01,41.14,1226000 AZO,D,20210201,1125,1168.48,1122.24,1159.33,292600 AZRE,D,20210201,38.7,39.1199,37.1828,38.83,177400 AZUL,D,20210201,22.47,22.99,22.11,22.88,941300 AZZ,D,20210201,47.99,49.48,47.74,49.08,129900 B,D,20210201,48.62,49.205,47.55,49.12,111000 BA,D,20210201,196,197.38,192.86,195.84,9057900 BABA,D,20210201,258.8,265,255.2,264.69,15254100 BAC,D,20210201,29.87,30.04,29.57,29.96,40981000 BAC-A,D,20210201,25.57,25.57,25.35,25.4,80100 BAC-B,D,20210201,27.38,27.38,27.17,27.17,76900 BAC-E,D,20210201,25.29,25.3999,25.22,25.25,45000 BAC-K,D,20210201,27.44,27.48,27.33,27.35,57800 BAC-L,D,20210201,1466.38,1480,1460.05,1475,6300 BAC-M,D,20210201,27.23,27.27,27.13,27.15,136900 BAC-N,D,20210201,26.88,26.98,26.75,26.91,82000 BAC-O,D,20210201,25.43,25.47,25.32,25.41,184000 BAC-P,D,20210201,25.04,25.1,24.985,25.01,794600 BAF,D,20210201,15.51,15.6,15.28,15.48,30200 BAH,D,20210201,85.41,85.87,81.81,83.75,2412000 BAK,D,20210201,9.2,9.4,9.12,9.37,201100 BALY,D,20210201,52.91,54.05,49.78,52.36,316500 BAM,D,20210201,39.15,39.59,38.94,39.11,3498800 BAMH,D,20210201,25.07,25.13,24.92,24.94,41800 BAMI,D,20210201,25.13,25.2121,25.03,25.07,21600 BAN-D,D,20210201,25.52,25.52,25.47,25.47,3800 BAN-E,D,20210201,25.5,25.51,25.43,25.51,11400 BANC,D,20210201,16.98,17.39,16.62,17.28,118800 BAP,D,20210201,152.06,152.95,151.02,152,385800 BAX,D,20210201,77.47,77.91,76.18,76.38,3291600 BB,D,20210201,14.64,15.54,12.73,14.63,78459500 BBAR,D,20210201,2.71,2.78,2.71,2.77,338200 BBD,D,20210201,4.66,4.695,4.58,4.61,22602600 BBDC,D,20210201,8.83,9.04,8.82,9.01,188200 BBDO,D,20210201,4.11,4.11,4.02,4.09,25800 BBF,D,20210201,13.97,13.9711,13.88,13.97,25600 BBK,D,20210201,16.17,16.17,16.11,16.11,34800 BBL,D,20210201,56.79,56.87,55.98,56.46,1865100 BBN,D,20210201,26.79,26.9399,26.68,26.85,119200 BBU,D,20210201,36.53,37.3099,35.7896,37.07,14500 BBVA,D,20210201,4.6,4.6,4.53,4.54,2260700 BBW,D,20210201,5.8,6.14,4.85,5.4,1415800 BBY,D,20210201,109.45,110,105.66,107.69,2706700 BC,D,20210201,87.9,88.05,85.1,86.9,686500 BC-A,D,20210201,26.49,26.67,26.46,26.62,4800 BC-B,D,20210201,26.88,26.89,26.65,26.78,3600 BC-C,D,20210201,27.42,27.43,27.17,27.33,10700 BCAT,D,20210201,21.99,22.38,21.8229,22.35,92000 BCC,D,20210201,48.33,49.18,47.41,49.03,237700 BCE,D,20210201,42.61,42.7,42.34,42.38,1229000 BCEI,D,20210201,20.99,21.715,20.86,21.39,391200 BCH,D,20210201,20.46,20.73,20.2,20.55,247200 BCO,D,20210201,68.32,69.53,67.37,69.41,382800 BCS,D,20210201,7.39,7.42,7.315,7.4,3068400 BCSF,D,20210201,12.54,12.72,12.47,12.65,267500 BCX,D,20210201,8.19,8.29,8.03,8.15,589000 BDC,D,20210201,47.47,48.41,47.41,47.89,304900 BDJ,D,20210201,8.33,8.35,8.25,8.33,610100 BDN,D,20210201,11.08,11.15,10.83,11.1,2971800 BDX,D,20210201,262.45,265.025,260.85,261.37,1115100 BDXB,D,20210201,56.57,56.7,56.15,56.15,72900 BE,D,20210201,35.83,37.4,34.2,37.25,3440900 BEDU,D,20210201,6.02,6.1899,5.8,5.98,26700 BEKE,D,20210201,61.52,63.17,60.01,60.97,3835000 BEN,D,20210201,26.42,26.695,25.67,26.58,3439600 BEP,D,20210201,45.42,46.23,45.15,45.83,303500 BEP-A,D,20210201,26.67,26.8,26.47,26.64,9500 BEPC,D,20210201,56.24,56.64,54.74,56.15,468900 BERY,D,20210201,49.99,50.34,48.77,50.02,974700 BEST,D,20210201,2.25,2.33,2.18,2.27,3950800 BF.A,D,20210201,66.87,67.01,66,66.98,30800 BF.B,D,20210201,72.11,72.57,71.43,72.16,760200 BFAM,D,20210201,154.48,158,152.56,157.35,410200 BFK,D,20210201,15.24,15.28,15.07,15.12,65500 BFS,D,20210201,30.13,30.41,29.66,30.28,80900 BFS-D,D,20210201,24.35,24.35,24.28,24.305,5500 BFS-E,D,20210201,23.36,23.68,23.35,23.41,7600 BFT,D,20210201,15.9,16.82,15.45,16.67,9424700 BFT.U,D,20210201,17.53,18.55,17.49,18.55,64500 BFT.W,D,20210201,4.4,4.8,4.35,4.68,1110200 BFY,D,20210201,14.65,14.65,14.62,14.63,8100 BFZ,D,20210201,14.38,14.38,14.3,14.31,26400 BG,D,20210201,65.91,67.51,65.05,67.27,1176900 BGB,D,20210201,13.03,13.14,13.02,13.09,103500 BGH,D,20210201,15.21,15.234,15.13,15.16,40300 BGIO,D,20210201,9.11,9.19,9.11,9.18,18700 BGR,D,20210201,7.37,7.44,7.29,7.4,141500 BGS,D,20210201,37.78,38.1,36.28,37.33,2503300 BGSF,D,20210201,12.7,13.08,12.604,12.91,34900 BGT,D,20210201,12.1,12.18,12.09,12.16,119300 BGX,D,20210201,13.83,13.85,13.76,13.85,48000 BGY,D,20210201,5.94,5.94,5.9,5.9,131800 BH,D,20210201,115,118.87,110.12,117.7,5200 BH.A,D,20210201,570,580,558.45,572,200 BHC,D,20210201,25.69,26.08,25.45,25.83,3227500 BHE,D,20210201,25.57,26.54,25.21,26.51,209300 BHK,D,20210201,16.2,16.289,16.1,16.23,134600 BHLB,D,20210201,16.71,16.81,16.35,16.8,303300 BHP,D,20210201,68.83,69.02,67.51,68.34,3176600 BHR,D,20210201,4.98,5.26,4.85,5.12,420800 BHR-B,D,20210201,16.35,16.7174,16.16,16.42,7400 BHR-D,D,20210201,19.03,19.67,19.03,19.67,4200 BHV,D,20210201,16.54,16.54,16.425,16.425,900 BHVN,D,20210201,86.36,86.73,83.02,84.43,570100 BIF,D,20210201,11.05,11.12,11.01,11.09,127000 BIG,D,20210201,60.36,60.59,55.35,55.65,1588300 BILL,D,20210201,123.01,131.4,123.01,130.74,1520800 BIO,D,20210201,577.75,593.385,573.03,591.68,200700 BIO.B,D,20210201,556.55,556.55,556.55,556.55,300 BIP,D,20210201,52.2,53.19,52.2,52.26,326000 BIP-A,D,20210201,25.5,25.76,25.5,25.5495,9700 BIP-B,D,20210201,24.95,25,24.8931,24.92,56900 BIPC,D,20210201,67.08,68.96,66.3,67.93,160600 BIT,D,20210201,17.28,17.35,17.2,17.255,102500 BJ,D,20210201,42.35,42.9,40.3,42.48,2802900 BK,D,20210201,40.13,41.07,40.02,40.47,7013600 BKD,D,20210201,4.96,5.075,4.83,5.02,1784200 BKE,D,20210201,39.32,39.32,35.77,37.58,683300 BKH,D,20210201,59.27,60.41,58.72,60.29,353600 BKI,D,20210201,82.28,84.08,82.28,83.82,956400 BKN,D,20210201,17.12,17.13,16.94,17.11,26200 BKR,D,20210201,20.37,20.5,19.95,20.31,3956500 BKT,D,20210201,6.17,6.17,6.09,6.12,242800 BKU,D,20210201,35.11,35.82,34.55,35.72,481100 BLD,D,20210201,202.51,208.5,200.34,207.22,279400 BLE,D,20210201,15.47,15.47,15.3,15.37,38400 BLK,D,20210201,708,713.95,701.27,713.17,483000 BLL,D,20210201,88.7,89.71,88.05,89.42,2281100 BLU.U,D,20210201,10.49,10.64,10.33,10.45,645700 BLW,D,20210201,15.67,15.75,15.55,15.59,280500 BLX,D,20210201,15.26,15.3,15,15.23,97000 BMA,D,20210201,13.49,13.77,13.43,13.63,243200 BME,D,20210201,48.43,48.5,47.48,48.5,27200 BMEZ,D,20210201,28.69,28.8,26.88,28,739600 BMI,D,20210201,91.96,94.23,90,94.04,254000 BML-G,D,20210201,22.31,22.35,22.1545,22.1615,5700 BML-H,D,20210201,22.35,22.42,22.1,22.4047,25000 BML-J,D,20210201,25.09,25.13,25.05,25.11,6800 BML-L,D,20210201,24.8,24.97,24.8,24.91,27300 BMO,D,20210201,74.95,74.97,74.25,74.48,387100 BMY,D,20210201,61.91,62.87,61.66,62.21,11240400 BNED,D,20210201,5.95,6.52,5.85,6.35,996900 BNL,D,20210201,18.03,18.39,17.95,18.26,264500 BNS,D,20210201,53.57,53.77,53.31,53.35,925600 BNY,D,20210201,15.1,15.15,15.03,15.0498,35100 BOA.U,D,20210201,12.18,12.29,11.3,11.3,275700 BOA.W,D,20210201,2.16,2.52,2.05,2.22,199900 BOAC,D,20210201,10.82,11,10.73,10.95,356400 BOE,D,20210201,10.87,10.87,10.71,10.8,172500 BOH,D,20210201,78.94,79.93,77.61,79.62,258400 BOOT,D,20210201,58.08,58.51,56.05,57.56,459300 BORR,D,20210201,0.87,0.89,0.84,0.87,4665300 BOX,D,20210201,17.55,17.72,17.24,17.62,1480400 BP,D,20210201,22.29,22.36,21.83,22.21,19570900 BPMP,D,20210201,11.76,11.76,11.19,11.35,598700 BPT,D,20210201,2.98,3.02,2.9,2.91,194000 BQ,D,20210201,8.96,11.35,8.61,10.78,1326200 BR,D,20210201,142.59,146.4,142.06,146.07,704000 BRBR,D,20210201,23.34,24.26,23.21,23.93,226900 BRC,D,20210201,46.12,46.22,44.92,45.83,351900 BRFS,D,20210201,3.91,3.93,3.84,3.91,2254800 BRK.A,D,20210201,346500,346945,344250,346175,200 BRK.B,D,20210201,229.97,230.5,228.04,229.32,4068200 BRMK,D,20210201,10.33,10.41,10.2,10.29,554900 BRO,D,20210201,43.35,43.7,42.72,42.96,1540800 BRT,D,20210201,14.1,14.75,14.1,14.65,50700 BRX,D,20210201,17.08,17.16,16.49,17.16,2398800 BSA,D,20210201,25.1385,25.17,25,25.105,22400 BSAC,D,20210201,20.47,20.92,20.4,20.81,295000 BSBR,D,20210201,7.37,7.52,7.28,7.46,2217900 BSD,D,20210201,15.19,15.2,15.03,15.03,9700 BSE,D,20210201,14.03,14.09,14.02,14.051,17800 BSIG,D,20210201,18.37,19.17,18.27,19.09,358400 BSL,D,20210201,14.72,14.75,14.68,14.74,26400 BSM,D,20210201,8.65,8.8,8.55,8.76,1105200 BSMX,D,20210201,4.97,5.13,4.95,5.11,110000 BSN,D,20210201,10.15,10.25,10.11,10.22,84800 BSN.U,D,20210201,10.81,10.88,10.77,10.78,30700 BSN.W,D,20210201,1.33,1.42,1.29,1.3,121300 BST,D,20210201,54.38,55.46,54.27,55.33,104300 BSTZ,D,20210201,35.63,36.55,35.55,36.47,229600 BSX,D,20210201,35.83,36.15,35.22,35.95,12283700 BSX-A,D,20210201,110.56,110.56,108.1,109.35,88600 BTA,D,20210201,12.9,13.02,12.88,12.95,31300 BTI,D,20210201,36.64,36.81,36.41,36.66,1780700 BTO,D,20210201,31.02,31.53,30.77,31.35,24300 BTT,D,20210201,25.85,25.92,25.76,25.85,105600 BTU,D,20210201,4.07,4.14,3.71,4.03,2439800 BTZ,D,20210201,14.95,14.96,14.9,14.93,191600 BUD,D,20210201,64.43,64.43,63.45,63.88,1028500 BUI,D,20210201,25.89,26.09,25.58,25.73,49200 BUR,D,20210201,8.82,8.82,8.57,8.76,61700 BURL,D,20210201,251.59,252.42,244.39,248.33,770800 BV,D,20210201,14.49,14.7,14.24,14.51,172200 BVH,D,20210201,13.15,14.58,13.15,14.52,53800 BVN,D,20210201,11.35,11.88,10.94,11.5,2900300 BW,D,20210201,5.7,6.14,5.37,5.86,1135200 BWA,D,20210201,42.21,42.52,41.48,42.08,3116700 BWG,D,20210201,12.44,12.47,12.36,12.4,49500 BWXT,D,20210201,54.11,55.15,53.67,54.94,353800 BX,D,20210201,67.71,70.09,67.71,69.33,3021900 BXC,D,20210201,36.02,37.21,35.4,37.09,87400 BXG,D,20210201,7.6,7.71,7.27,7.64,26900 BXMT,D,20210201,26.77,27.43,26.52,27.36,812300 BXMX,D,20210201,12.41,12.56,12.38,12.56,257500 BXP,D,20210201,91.6,91.95,88.88,90.23,1527500 BXP-B,D,20210201,25.3,25.37,25.3,25.35,2987200 BXS,D,20210201,27.83,28.27,27.39,28.16,361600 BXS-A,D,20210201,26.2,26.23,26.11,26.21,9100 BY,D,20210201,16.07,16.57,16.01,16.54,75000 BYD,D,20210201,45.65,46.52,45.36,46.11,825800 BYM,D,20210201,15.07,15.16,15,15.03,48300 BZH,D,20210201,16.88,17.17,16.47,17.06,377000 BZM,D,20210201,16,16,15.431,15.4866,1900 C,D,20210201,58.66,58.67,57.4,58.43,16071500 C-J,D,20210201,27.93,28.17,27.93,28.04,31900 C-K,D,20210201,28.38,28.41,28.28,28.35,86200 C-N,D,20210201,28.05,28.09,27.86,27.86,120000 C-S,D,20210201,25,25,24.99,25,94500 CAAP,D,20210201,4.01,4.08,3.96,4.05,159000 CABO,D,20210201,2012,2030.49,1994.01,2015.24,27500 CACI,D,20210201,242.81,243.43,235.51,239.31,181600 CADE,D,20210201,18.05,18.56,17.93,18.49,1091000 CAE,D,20210201,22.86,23.43,22.69,23.27,316500 CAF,D,20210201,21.72,21.72,21.36,21.52,45800 CAG,D,20210201,34.65,34.94,34.02,34.2,5130900 CAH,D,20210201,53.93,54.88,53.82,54.48,1593000 CAI,D,20210201,32.73,32.73,31.8,32.48,96900 CAI-A,D,20210201,25.76,26.33,25.76,26.04,600 CAJ,D,20210201,22.45,22.75,22.33,22.69,528200 CAL,D,20210201,15.15,15.46,14.65,14.92,377000 CALX,D,20210201,30.52,32.07,29.91,31.79,1058400 CANG,D,20210201,16.35,16.47,14.25,15.74,1347300 CAP,D,20210201,10.07,10.25,10.05,10.12,73900 CAP.U,D,20210201,10.57,10.58,10.46,10.58,6800 CAP.W,D,20210201,1.43,1.44,1.35,1.36,20100 CAPL,D,20210201,18.08,18.49,17.84,18.24,37600 CARR,D,20210201,39.2,39.45,38.55,38.66,4731600 CARS,D,20210201,11.81,12.45,11.51,12.19,717400 CAS,D,20210201,10.15,10.25,10.14,10.19,123900 CAS.U,D,20210201,10.75,10.95,10.73,10.75,76800 CAS.W,D,20210201,1.29,1.48,1.2,1.45,79300 CAT,D,20210201,185.96,186.8,182.02,184.72,2738200 CATO,D,20210201,11.35,11.46,10.77,10.93,152600 CB,D,20210201,147.01,148.37,146.18,148.04,1714200 CBA.U,D,20210201,10.64,11.01,10.64,11.01,36600 CBB,D,20210201,15.24,15.26,15.23,15.24,954500 CBB-B,D,20210201,49.66,49.66,49.5528,49.5528,2100 CBD,D,20210201,14.16,14.73,14.08,14.45,946300 CBH,D,20210201,10.02,10.06,9.99,10.02,24500 CBRE,D,20210201,61.74,63.73,60.71,63.7,1706400 CBT,D,20210201,44.35,46.17,44.08,46.17,425500 CBU,D,20210201,65.24,66.29,64.24,65.98,210400 CBZ,D,20210201,25.98,26.42,25.79,26.3,294500 CC,D,20210201,26.76,27.08,26.28,26.76,1071000 CCA.U,D,20210201,12.64,12.64,11.67,11.68,4400 CCA.W,D,20210201,1.86,2.05,1.86,2.02,172200 CCAC,D,20210201,10.84,10.9,10.69,10.8,216700 CCEP,D,20210201,47.01,48.16,46.59,48.04,834700 CCI,D,20210201,160,164.54,158.04,164.27,1898000 CCI.U,D,20210201,25.25,27.67,24.5,26.92,289100 CCI.W,D,20210201,8.85,9.45,8.4,9.31,2289900 CCIV,D,20210201,23.64,25.97,22.73,25.2,42925200 CCJ,D,20210201,12.6,15.16,12.48,14.63,23195700 CCK,D,20210201,91.24,91.92,89.07,91.82,1014600 CCL,D,20210201,18.96,19.13,18.41,18.8,27107900 CCM,D,20210201,3.52,3.8,3.52,3.74,102200 CCO,D,20210201,2.09,2.1,1.92,2,4968800 CCS,D,20210201,47.39,48.03,46.75,47.61,273800 CCU,D,20210201,16.5,17.01,16.4,16.91,333800 CCV.U,D,20210201,11,11.01,10.85,10.99,201000 CCX,D,20210201,10.16,10.32,10.14,10.3,768300 CCX.U,D,20210201,10.87,10.87,10.6313,10.6313,2800 CCX.W,D,20210201,2.1,2.1,1.77,1.84,114500 CCZ,D,20210201,68.57,68.57,68.57,68.57,100 CDAY,D,20210201,93.48,96.95,93.47,96.12,1077800 CDE,D,20210201,12.5,12.6,10.5,11.14,19467400 CDR,D,20210201,10.84,10.95,10.38,10.56,34700 CDR-B,D,20210201,24.65,24.94,24.52,24.8,17800 CDR-C,D,20210201,22.37,22.8,22.34,22.43,8300 CE,D,20210201,123.64,124.67,120.93,122.67,1330000 CEA,D,20210201,20.48,20.8,20.42,20.44,20200 CEE,D,20210201,23.66,23.74,23.46,23.74,7800 CEIX,D,20210201,8.18,8.92,8.06,8.79,470200 CEL,D,20210201,4.04,4.04,3.82,3.83,208500 CEL.P,D,20210201,0.36,0.37,0.35,0.37,47400 CELP,D,20210201,2.8,2.86,2.66,2.76,140500 CEM,D,20210201,18.46,18.69,18.21,18.42,40000 CEN,D,20210201,9.67,9.7,9.6,9.69,26900 CEO,D,20210201,100,101,99.23,100.58,74300 CEPU,D,20210201,2.35,2.41,2.3,2.36,264500 CEQ.P,D,20210201,8.2,8.2,8.05,8.05,258700 CEQP,D,20210201,21.23,21.25,20.22,20.7,1288800 CF,D,20210201,42.13,43.32,41.88,42.97,2131900 CFG,D,20210201,36.81,37.25,36.31,37.21,4596100 CFG-D,D,20210201,27.35,27.46,27.24,27.32,14800 CFG-E,D,20210201,26.17,26.28,26.04,26.11,31000 CFR,D,20210201,92.96,93.59,91.23,92.78,619100 CFR-B,D,20210201,25.55,25.6,25.35,25.42,27600 CFX,D,20210201,37.59,38.51,36.72,38.38,907500 CFXA,D,20210201,153.87,159.13,153.73,159.03,28200 CGA,D,20210201,5.29,5.45,5.08,5.31,43900 CHCT,D,20210201,44.75,45.89,44.26,45.74,120900 CHD,D,20210201,84.32,85.41,83.06,83.99,2080700 CHE,D,20210201,520.86,524.84,514.39,518.98,57200 CHGG,D,20210201,96.14,97.63,94.69,95.81,980500 CHH,D,20210201,101.57,102.06,100.45,100.85,347000 CHM-A,D,20210201,25.35,25.4,25.28,25.34,2900 CHM-B,D,20210201,23.69,24.0723,23.69,23.9259,1200 CHMI,D,20210201,8.85,8.89,8.65,8.81,245000 CHN,D,20210201,30.1,30.92,30.1,30.61,19000 CHRA,D,20210201,3.46,3.47,3.26,3.35,171000 CHS,D,20210201,2.29,2.37,2.01,2.23,4264900 CHT,D,20210201,39,39.27,38.84,39.1,64400 CHWY,D,20210201,102.36,104.95,99.2,101.44,2840100 CI,D,20210201,218.11,219.05,213.45,216.8,1410500 CIA,D,20210201,6.01,6.01,5.81,5.95,81900 CIB,D,20210201,35.54,36.37,35.54,35.87,150400 CIEN,D,20210201,53.79,55.15,52.92,54.86,1538900 CIF,D,20210201,2.5,2.51,2.49,2.49,80900 CIG,D,20210201,2.57,2.64,2.51,2.61,5895100 CIG.C,D,20210201,2.9,3.09,2.89,3.09,66000 CII,D,20210201,17.43,17.66,17.4,17.65,180400 CIM,D,20210201,10.19,10.35,10.02,10.34,1776600 CIM-A,D,20210201,24.35,24.41,24.09,24.35,66900 CIM-B,D,20210201,23.35,23.75,23.35,23.67,40300 CIM-C,D,20210201,22.83,22.9,22.73,22.7925,31500 CIM-D,D,20210201,22.76,22.8,22.72,22.78,25300 CINR,D,20210201,12.95,13,12.73,13,15400 CIO,D,20210201,9.49,9.68,9.31,9.6,224700 CIO-A,D,20210201,25.28,25.28,25.28,25.28,5400 CIR,D,20210201,32.34,32.72,31.83,32.43,73600 CIT,D,20210201,37.15,38,36.81,37.9,907800 CIT-B,D,20210201,26.46,26.5,26.35,26.5,8600 CIXX,D,20210201,12.5,12.95,12.5,12.92,15900 CKH,D,20210201,42.03,42.19,41.65,42.11,236800 CL,D,20210201,78.64,79.7,78.32,78.52,6514400 CLA,D,20210201,11.98,12.36,11.55,12.27,1600100 CLA.S,D,20210201,10.77,10.85,10.7,10.75,115000 CLA.U,D,20210201,13.23,13.78,12.86,13.6,177600 CLA.W,D,20210201,2.51,2.9004,2.51,2.8299,772000 CLB,D,20210201,33.55,34.42,32.53,33.89,389300 CLDR,D,20210201,15.47,16.34,15.26,16.18,4455900 CLDT,D,20210201,10.99,11.07,10.55,11.01,282400 CLF,D,20210201,15.65,15.89,15.11,15.68,7464100 CLGX,D,20210201,75.73,76.64,75.38,76.18,962200 CLH,D,20210201,78.21,79.39,77.74,79.38,334900 CLI,D,20210201,12.76,12.94,12.4,12.63,434400 CLI.U,D,20210201,23.8,24.44,23.01,23.27,20300 CLI.W,D,20210201,5.6,5.6,5.02,5.02,229900 CLII,D,20210201,21.85,21.95,20.38,20.97,1739600 CLN-G,D,20210201,23.942,23.942,23.85,23.9405,7400 CLN-H,D,20210201,23.16,23.34,23.16,23.3,19500 CLN-I,D,20210201,23.45,23.6,23.35,23.44,47200 CLN-J,D,20210201,23.34,23.41,23.28,23.36,8900 CLNC,D,20210201,8.07,8.1,7.81,8.08,354000 CLNY,D,20210201,5,5.08,4.87,5.02,4292500 CLPR,D,20210201,7.03,7.2,6.9,7.14,50100 CLR,D,20210201,20.09,20.42,19.06,19.67,3098400 CLS,D,20210201,8.25,8.25,7.81,8.1,929000 CLW,D,20210201,38.59,39.69,38.3,39.43,124000 CLX,D,20210201,209.61,212.46,206.5,210.02,2461500 CM,D,20210201,86.02,86.02,84.87,84.89,244300 CMA,D,20210201,57.72,58.39,56.72,58.17,1204600 CMC,D,20210201,20.02,20.34,19.53,20.13,1548400 CMCM,D,20210201,2.26,2.26,2.13,2.19,332800 CMD,D,20210201,79.83,79.96,78.36,78.53,266200 CMG,D,20210201,1495.1,1516.69,1479.54,1509.02,255400 CMI,D,20210201,236.78,238.51,230.93,232.97,1070700 CMO,D,20210201,5.38,5.43,5.3,5.41,1289600 CMO-E,D,20210201,24.63,24.81,24.61,24.73,15900 CMP,D,20210201,58.89,60.03,57.88,59.64,268700 CMR-B,D,20210201,24.98,25,24.95,24.95,6200 CMR-C,D,20210201,25.04,25.16,25.0355,25.085,6800 CMR-D,D,20210201,25.4,25.4,25.33,25.36,3400 CMR-E,D,20210201,25.72,25.72,25.66,25.7199,7300 CMRE,D,20210201,8.25,8.56,8.2,8.43,764300 CMS,D,20210201,57.11,58.09,56.52,57.18,1541800 CMS-B,D,20210201,110.19,110.19,110.19,110.19,100 CMSA,D,20210201,26.46,26.7,26.46,26.63,11100 CMSC,D,20210201,27.63,27.63,27.32,27.55,3600 CMSD,D,20210201,27.35,27.43,27.21,27.27,31400 CMU,D,20210201,4.44,4.48,4.44,4.47,86300 CNA,D,20210201,38.73,38.93,38.3,38.87,246800 CNC,D,20210201,60.25,60.71,59.47,59.6,3044400 CND,D,20210201,10.2,10.2,10.06,10.12,76700 CND.U,D,20210201,10.89,11.02,10.73,10.73,90700 CND.W,D,20210201,1.63,1.75,1.44,1.5,115400 CNF,D,20210201,3.12,3.19,3.08,3.18,9600 CNHI,D,20210201,12.91,13.14,12.84,13.12,1496600 CNI,D,20210201,102.18,102.89,101.25,102.42,1230200 CNK,D,20210201,20.56,21,19.47,20.45,4936300 CNMD,D,20210201,112.87,112.87,108.44,112.02,405700 CNNE,D,20210201,38.22,39.32,38,38.96,654800 CNO,D,20210201,21.36,21.68,21.06,21.59,762100 CNO-A,D,20210201,25.79,25.85,25.47,25.85,2000 CNP,D,20210201,21.29,21.6,21.1,21.24,3126400 CNP-B,D,20210201,39.8,40.39,39.77,39.77,176700 CNQ,D,20210201,22.88,23.2,22.5,22.97,2577600 CNR,D,20210201,11.55,12,11.25,11.86,446000 CNS,D,20210201,66.04,68.08,65.04,67.94,118300 CNX,D,20210201,13.18,13.46,12.77,12.8,7824100 CO,D,20210201,3.97,4.07,3.92,4,223100 COD-A,D,20210201,25,25,24.72,24.93,4600 COD-B,D,20210201,25.07,25.3,25.07,25.2414,5900 COD-C,D,20210201,25.01,25.2,25.01,25.15,9100 CODI,D,20210201,20.8,20.82,20.4,20.51,248400 COE,D,20210201,23.05,24.33,23.05,23.69,11600 COF,D,20210201,105.13,105.97,102.57,102.86,3712500 COF-G,D,20210201,25.66,25.96,25.66,25.76,16900 COF-H,D,20210201,26.36,26.44,26.3,26.36,12800 COF-I,D,20210201,26.24,26.35,26.15,26.19,69000 COF-J,D,20210201,25.4,25.55,25.36,25.5,151200 COF-K,D,20210201,25.61,25.83,25.6,25.74,11500 COG,D,20210201,18.75,19.05,18.5,18.61,5675200 COLD,D,20210201,35.05,36.1,34.69,36.03,1500400 COO,D,20210201,367.45,368.14,360.88,365.11,210700 COP,D,20210201,40.43,40.98,39.7,40.71,9229200 COR,D,20210201,135.57,139.26,134.13,138.91,319500 COR-Z,D,20210201,19.86,20.53,19.86,20.53,20100 CORR,D,20210201,9.1,9.24,8.64,8.79,316300 COTY,D,20210201,6.5,6.68,6.22,6.56,15995900 CP,D,20210201,339.1,341,336.64,337.66,383200 CPA,D,20210201,78.69,78.69,76.03,77.75,441300 CPAC,D,20210201,8.05,8.05,7.59,7.75,2900 CPB,D,20210201,48.04,48.31,47.43,48.03,2367400 CPE,D,20210201,14.35,14.35,13.44,14.25,1926400 CPF,D,20210201,20.08,20.8,19.83,20.76,333100 CPG,D,20210201,2.83,3.03,2.76,3,4964700 CPK,D,20210201,101.73,102.75,100.84,101.97,47400 CPLG,D,20210201,6.8,7.03,6.62,6.83,98800 CPRI,D,20210201,42.13,42.26,40.53,41.65,2112600 CPS,D,20210201,31.1,33.64,30.59,33.47,113300 CPS.U,D,20210201,10.88,10.88,10.83,10.88,500 CPS.W,D,20210201,1.27,1.36,1.27,1.35,152200 CPSR,D,20210201,10.3,10.66,10.27,10.43,111900 CPT,D,20210201,102.85,105,101.27,104.89,541100 CR,D,20210201,76.83,78.85,76.1,78.56,392000 CRC,D,20210201,23.32,23.99,22.25,22.58,221600 CRD.A,D,20210201,7.57,8,7.57,7.9,33900 CRD.B,D,20210201,7.82,8.04,7.82,8.04,18200 CRH,D,20210201,42.38,42.69,42.14,42.64,471000 CRH.U,D,20210201,11.35,11.49,11.27,11.45,170100 CRH.W,D,20210201,2.03,2.15,1.9,2.12,289100 CRHC,D,20210201,10.79,10.81,10.62,10.75,840000 CRI,D,20210201,88.12,90.61,86.53,90.47,661100 CRK,D,20210201,4.68,4.88,4.64,4.78,3792500 CRL,D,20210201,262.11,267.62,260.11,266,510600 CRM,D,20210201,227.21,229.9,224.74,228.46,5684700 CRS,D,20210201,31.36,31.73,30.01,31.25,793900 CRT,D,20210201,7.61,7.75,7.45,7.58,48300 CRU.U,D,20210201,10.85,10.95,10.65,10.84,74400 CRY,D,20210201,24.42,24.78,23.82,24.68,157600 CS,D,20210201,13.09,13.22,13.03,13.21,1614300 CSL,D,20210201,146,147,144.43,145.88,329500 CSLT,D,20210201,1.92,1.98,1.7,1.76,2602800 CSPR,D,20210201,7.96,8.1,7.75,7.9,448700 CSR,D,20210201,69.66,71.73,68.72,71.53,48800 CSR-C,D,20210201,26.26,26.26,26.21,26.21,3900 CST.U,D,20210201,10.7,10.75,10.44,10.74,128400 CSTM,D,20210201,12.48,13.36,12.25,13.32,1152700 CSU,D,20210201,24.77,28.89,24.67,27.55,57500 CSV,D,20210201,33.41,33.62,33.11,33.28,56000 CTA-A,D,20210201,87.49,88.48,85.76,87.65,2300 CTA-B,D,20210201,109.4,109.4,109.4,109.4,100 CTA.U,D,20210201,11,11.1,10.95,10.95,13100 CTA.W,D,20210201,1.73,1.8,1.5902,1.7998,74000 CTAA,D,20210201,25.29,25.34,25.28,25.32,22300 CTAC,D,20210201,10.6,10.6,10.45,10.52,53100 CTB,D,20210201,37.02,37.94,36.94,37.45,438600 CTBB,D,20210201,25.62,25.7,25.58,25.6,40100 CTDD,D,20210201,26.14,26.15,26.03,26.1,15800 CTK,D,20210201,2.95,3,2.8,2.82,256200 CTLT,D,20210201,116.91,119.32,116.15,117.49,1259900 CTR,D,20210201,16.08,16.12,15.8,15.91,21400 CTRA,D,20210201,11.45,12.17,11.06,11.63,70000 CTS,D,20210201,30.82,31.65,30.19,31.48,100100 CTT,D,20210201,9.13,9.29,8.94,9.28,168300 CTVA,D,20210201,40.14,41.09,39.86,40.71,2761900 CUB,D,20210201,61.87,61.87,60.23,61.12,168800 CUB-D,D,20210201,25.08,25.08,25.01,25.01,200 CUB-E,D,20210201,25.0753,25.1498,25.0753,25.1498,700 CUB-F,D,20210201,25.3,25.3,25,25.225,3800 CUBB,D,20210201,25.41,25.41,25.4,25.4,700 CUBE,D,20210201,34.93,35.57,34.48,35.57,912500 CUBI,D,20210201,22.45,22.78,22.08,22.68,248700 CUK,D,20210201,16.57,16.57,15.9,16.25,1319500 CULP,D,20210201,15.56,15.95,15.19,15.75,48200 CURO,D,20210201,15.14,17.63,15.07,17.51,1003700 CUZ,D,20210201,31.73,32.56,31.22,32.55,1286400 CVA,D,20210201,14.3,14.96,14.29,14.9,980800 CVE,D,20210201,6.03,6.28,5.94,6.22,11736000 CVE.W,D,20210201,2.69,2.88,2.69,2.78,6900 CVEO,D,20210201,13.5,14.4,13.09,14.09,52200 CVI,D,20210201,17.39,17.53,16.44,16.94,458700 CVNA,D,20210201,265.33,270,255.16,264.24,1440600 CVS,D,20210201,72.08,72.47,71.34,71.46,5156100 CVX,D,20210201,85.75,87.3,84.57,86.41,8073300 CW,D,20210201,104.93,108.13,104,107.98,273800 CWE.A,D,20210201,29.06,29.31,28.61,29.11,283800 CWEN,D,20210201,31.15,31.36,30.54,31.25,492100 CWH,D,20210201,34.4,34.69,33.16,34.4,870700 CWK,D,20210201,14.47,14.75,14.19,14.66,476700 CWT,D,20210201,55.15,55.54,54.07,55.2,142800 CX,D,20210201,5.87,6.14,5.79,5.97,9440400 CXE,D,20210201,5.03,5.05,5.02,5.03,56700 CXH,D,20210201,9.95,9.95,9.84,9.89,7100 CXP,D,20210201,13.63,13.74,13.3,13.55,422400 CXW,D,20210201,7.28,7.38,6.98,7.23,2254800 CYD,D,20210201,15.94,16.22,15.9,16.05,27600 CYH,D,20210201,9.36,9.61,8.95,9.52,1754100 CZZ,D,20210201,17.56,17.74,16.9,17.69,823200 D,D,20210201,73.15,73.59,72.45,72.68,3480000 DAC,D,20210201,27,28.46,26.01,28.09,563500 DAL,D,20210201,38.35,38.44,37.42,37.82,10325400 DAN,D,20210201,19.62,19.94,19.25,19.88,972000 DAO,D,20210201,38.61,38.61,35.5,35.68,431300 DAR,D,20210201,62.84,65.51,61.51,65.13,1329400 DASH,D,20210201,194.59,203.67,187.56,191.17,1169900 DAVA,D,20210201,79.26,82.17,79.25,81.86,205100 DB,D,20210201,10.28,10.37,10.23,10.37,2324800 DBD,D,20210201,13.7,14.77,13.6,14.6,1438800 DBI,D,20210201,12.25,12.53,11.64,12.2,2690500 DBL,D,20210201,19.65,19.75,19.65,19.72,48100 DCF,D,20210201,8.68,8.78,8.68,8.78,22800 DCI,D,20210201,59.93,60.56,59.53,60.39,443300 DCO,D,20210201,49.43,51.13,48.7,50.58,42600 DCP,D,20210201,20.54,20.85,20,20.38,2336200 DCP-B,D,20210201,21.78,22.11,21.62,21.62,2700 DCP-C,D,20210201,21.535,21.67,21.326,21.326,2700 DCUE,D,20210201,98.31,99.12,98,98,119800 DD,D,20210201,74.23,77.48,71.88,73.14,64983200 DDD,D,20210201,36,40.02,35.85,38.91,7756200 DDF,D,20210201,9.23,9.32,9.23,9.32,20700 DDS,D,20210201,93.01,95,85.68,87.31,628000 DDT,D,20210201,25.7,25.7,25.25,25.27,15200 DE,D,20210201,292.12,294.02,289.65,292.21,1163400 DEA,D,20210201,22,22.41,21.72,22.31,376500 DECK,D,20210201,294.17,299.96,291.89,299.34,254200 DEH,D,20210201,10.18,10.35,10.18,10.27,64500 DEH.U,D,20210201,11.51,11.51,10.82,11.13,800 DEH.W,D,20210201,1.49,1.49,1.35,1.36,38300 DEI,D,20210201,27.88,28.06,27.15,27.98,1938500 DELL,D,20210201,73.65,74.72,72.7,73.95,1637800 DEN,D,20210201,28.7,30.81,28.7,30.08,467200 DEO,D,20210201,161.07,161.33,159.72,160.68,367900 DESP,D,20210201,10.28,11.12,10.27,11.1,380600 DEX,D,20210201,9.48,9.57,9.45,9.55,37600 DFIN,D,20210201,18.06,18.87,18,18.85,163000 DFN.U,D,20210201,11.49,11.5,11.25,11.25,26500 DFN.W,D,20210201,1.56,1.6,1.51,1.565,30400 DFNS,D,20210201,10.64,10.73,10.51,10.57,27500 DFP,D,20210201,28.59,28.87,28.33,28.86,58800 DFS,D,20210201,84.38,85.25,81.27,82.19,5108100 DG,D,20210201,194.61,195.79,192.34,192.75,3087200 DGN.U,D,20210201,16,16,14.56,15.18,23100 DGN.W,D,20210201,3.8,4,3.8,3.9398,36000 DGNR,D,20210201,13.66,14.06,13.5,13.79,122900 DGX,D,20210201,130.43,134.71,130.04,133.34,1425000 DHF,D,20210201,2.95,2.96,2.93,2.94,897300 DHI,D,20210201,77.45,77.83,75.9,77.09,2717800 DHR,D,20210201,239.5,244.44,239.06,241.75,3584100 DHR-A,D,20210201,1641.78,1641.78,1636.24,1638.41,1700 DHR-B,D,20210201,1398.82,1402.22,1397,1402.2,51300 DHT,D,20210201,5.38,5.43,5.29,5.38,1853900 DHX,D,20210201,2.53,2.57,2.45,2.46,202700 DIAX,D,20210201,14.66,14.87,14.66,14.82,112000 DIN,D,20210201,69.15,71.76,68.09,71.31,315300 DIS,D,20210201,170.84,171.73,168.03,170.97,8139000 DK,D,20210201,19.08,19.21,17.85,18.83,875000 DKL,D,20210201,38.02,38.42,36.04,36.49,270500 DKS,D,20210201,67.74,68.72,66.85,68.67,1619500 DL,D,20210201,9.6,9.63,9.6,9.6,21500 DLB,D,20210201,88.8,89.72,88.21,89.39,590500 DLN-A,D,20210201,24.79,25,24.67,25,5200 DLN-B,D,20210201,20.84,21.1001,20.84,21.1001,9000 DLNG,D,20210201,2.6,2.7022,2.6,2.7022,56100 DLR,D,20210201,144.4,148.25,143.39,148.21,1954300 DLR-C,D,20210201,25.85,25.87,25.66,25.71,13400 DLR-J,D,20210201,26.38,26.48,26.27,26.31,12800 DLR-K,D,20210201,27.39,27.5,27.25,27.42,9500 DLR-L,D,20210201,26.96,27.09,26.88,26.89,9400 DLX,D,20210201,34.26,35.27,33.36,35.26,317700 DLY,D,20210201,18.89,19.13,18.89,19.09,98800 DM,D,20210201,23.47,24.15,22.6,23.95,2610300 DM.W,D,20210201,10.5,12.19,10.08,12,206500 DMB,D,20210201,14.65,14.71,14.5,14.69,61200 DMO,D,20210201,14.3,14.58,14.28,14.31,57200 DMS,D,20210201,10.5,10.5,10.04,10.29,53400 DMS.W,D,20210201,1.35,1.35,1.2,1.2704,78100 DMY.D,D,20210201,12.05,12.25,12.04,12.25,28400 DMY.S,D,20210201,21.92,23.4,21.92,23.4,6500 DMY.T,D,20210201,6,6,5.63,5.95,232400 DMY.V,D,20210201,2.5,2.68,2.4,2.49,68400 DMYD,D,20210201,20.2,21.56,19.54,21.43,733600 DMYI,D,20210201,11.45,11.68,11.4,11.55,240500 DNB,D,20210201,23.89,24.66,23.54,24.55,1505200 DNK,D,20210201,2.59,2.72,2.44,2.71,527800 DNM.W,D,20210201,26.91,27.05,24.75,25.72,135500 DNMR,D,20210201,46.26,46.48,42.01,43,1626800 DNOW,D,20210201,8.35,8.5,7.99,8.32,1034500 DNP,D,20210201,10.37,10.37,10.25,10.26,538300 DNZ.U,D,20210201,10.32,10.32,10.25,10.3,449100 DOC,D,20210201,17.71,18.09,17.48,18.07,1651900 DOOR,D,20210201,101,104.02,99.05,103.59,96100 DOV,D,20210201,117.48,117.81,115.88,117.58,898400 DOW,D,20210201,52.39,52.84,51.33,52.75,4128300 DPG,D,20210201,12.83,13,12.82,12.89,163400 DPZ,D,20210201,370,375.99,368.25,371.42,471700 DQ,D,20210201,92.75,104.51,92.74,103.41,2807600 DRD,D,20210201,10.5,10.74,10.24,10.53,279900 DRE,D,20210201,39.8,40.77,39.35,40.69,1650600 DRH,D,20210201,8.25,8.28,8.02,8.28,1459700 DRH-A,D,20210201,26.73,26.895,26.73,26.895,600 DRI,D,20210201,118.24,120,117.3,119.36,1337700 DRQ,D,20210201,30.44,30.57,29.2,30.46,171400 DRUA,D,20210201,25.74,25.74,25.56,25.56,50000 DS,D,20210201,2.53,2.53,2.41,2.44,4458100 DS-B,D,20210201,21.6,21.7,20.32,21.35,9300 DS-C,D,20210201,20.82,20.82,20.21,20.24,2300 DS-D,D,20210201,20.99,21.09,20.32,20.32,5800 DSE,D,20210201,5,5.26,4.98,5.19,86200 DSL,D,20210201,16.58,16.8,16.55,16.79,358100 DSM,D,20210201,7.89,7.89,7.8,7.83,105900 DSSI,D,20210201,6.4,6.5,6.28,6.38,191800 DSU,D,20210201,10.6,10.65,10.56,10.65,93300 DSX,D,20210201,2.41,2.57,2.32,2.5,1586000 DSX-B,D,20210201,25.55,25.55,25.36,25.38,7500 DT,D,20210201,42,42.76,41.39,42.38,1565200 DTB,D,20210201,25.58,25.6,25.4,25.4,44400 DTE,D,20210201,118.86,120.22,117.79,119.56,701200 DTF,D,20210201,14.55,14.55,14.42,14.42,11900 DTJ,D,20210201,25.63,25.66,25.55,25.64,18800 DTL.P,D,20210201,14.99,14.99,13.15,13.15,6500 DTP,D,20210201,46.56,46.71,46.1,46.55,9800 DTW,D,20210201,26.12,26.28,26.12,26.21,31600 DTY,D,20210201,26.57,26.59,26.37,26.56,8700 DUC,D,20210201,10.28,10.32,10.1,10.25,80500 DUK,D,20210201,94.05,94.4,92.89,93.16,2571100 DUK-A,D,20210201,28,28.01,27.81,27.88,79400 DUKB,D,20210201,27.33,27.63,27.31,27.5,30200 DUKH,D,20210201,25.85,26.01,25.84,25.95,13400 DVA,D,20210201,118.02,120,116.92,118.81,798500 DVD,D,20210201,2.14,2.14,2.02,2.07,187600 DVN,D,20210201,16.8,16.97,16.17,16.76,9159500 DWI.U,D,20210201,10.4,10.6,10.4,10.4,585600 DWIN,D,20210201,10.04,10.1,10,10.03,433100 DX,D,20210201,18.14,18.14,17.52,17.78,1005000 DX-B,D,20210201,25.12,25.1341,25.12,25.1333,31400 DX-C,D,20210201,24.85,24.95,24.85,24.93,15500 DXC,D,20210201,28.5,29.31,24.17,25.5,13651000 DY,D,20210201,82.45,87.13,81.75,87.13,416600 DYFN,D,20210201,18.4,18.5,18.39,18.5,8100 E,D,20210201,20.11,20.11,19.76,19.97,485800 EAF,D,20210201,9.81,9.92,9.53,9.55,2648900 EAI,D,20210201,25.76,26.07,25.76,25.87,10900 EARN,D,20210201,12.11,12.14,11.83,12.14,48300 EAT,D,20210201,59.42,61.42,58.46,61.01,1044400 EB,D,20210201,18.17,18.7,17.84,18.49,656800 EBF,D,20210201,18.35,18.75,18.11,18.53,196800 EBR,D,20210201,5.51,5.7,5.43,5.57,3064300 EBR.B,D,20210201,5.71,5.74,5.6,5.74,291800 EBS,D,20210201,108,117.93,108,115.79,667500 EC,D,20210201,11.58,11.78,11.38,11.68,1123200 ECC,D,20210201,10.69,11.17,10.68,11,225400 ECCB,D,20210201,25.17,25.17,25.14,25.16,19900 ECCX,D,20210201,25.28,25.28,25.1,25.14,8600 ECCY,D,20210201,25.07,25.25,25.07,25.14,2700 ECL,D,20210201,205.34,209.11,204.69,208.43,1125700 ECOM,D,20210201,20.62,21.35,20.4,21.01,290300 ED,D,20210201,70.78,71.58,69.52,70.75,2429200 EDD,D,20210201,6.13,6.19,6.12,6.16,131900 EDF,D,20210201,8.05,8.25,8.05,8.25,124700 EDI,D,20210201,8.86,9.01,8.81,8.91,48000 EDN,D,20210201,3.54,3.54,3.39,3.445,9000 EDU,D,20210201,169.87,173.73,168.83,173.12,975800 EEA,D,20210201,10.3,10.41,10.29,10.29,11500 EEX,D,20210201,4.09,4.11,3.88,4.07,131700 EFC,D,20210201,15.04,15.1,14.85,15.05,186100 EFC-A,D,20210201,23.35,23.45,23.3,23.4,5900 EFF,D,20210201,15.56,15.75,15.56,15.66,62300 EFL,D,20210201,9.17,9.3,9.15,9.27,80900 EFR,D,20210201,13.34,13.44,13.32,13.42,67100 EFT,D,20210201,13.55,13.63,13.51,13.61,111200 EFX,D,20210201,178.28,180.53,177.82,180.31,559100 EGF,D,20210201,13.05,13.05,13,13,2800 EGHT,D,20210201,35.51,36,33.99,35.29,3126000 EGO,D,20210201,11.76,11.88,11.3,11.57,3643700 EGP,D,20210201,136.11,142.2,134.98,141.83,238500 EGY,D,20210201,2.19,2.33,2.19,2.3,337200 EHC,D,20210201,80.77,81.76,79.43,81.17,975600 EHI,D,20210201,10.22,10.31,10.22,10.28,54900 EHT,D,20210201,9.78,9.8,9.78,9.795,65900 EIC,D,20210201,14.85,15.24,14.85,15.22,3000 EIG,D,20210201,30.61,30.83,30.22,30.61,113400 EIX,D,20210201,58.11,58.49,57.55,58.01,1077900 EL,D,20210201,238.83,243.29,237.73,241.85,1470800 ELAN,D,20210201,29.25,30.09,29.25,29.81,3757700 ELAT,D,20210201,46.62,47.3,46.6,47.29,303300 ELC,D,20210201,26.22,26.41,26.16,26.37,9100 ELF,D,20210201,21.74,22.93,21.15,22.53,1245200 ELP,D,20210201,11.92,12.01,11.71,11.98,692200 ELS,D,20210201,61.12,63.28,60.8,63.03,1062200 ELVT,D,20210201,4.33,4.33,3.84,4.2,574400 ELY,D,20210201,28.33,28.71,27.21,28.51,1258000 EMD,D,20210201,13.55,13.69,13.5,13.62,224300 EME,D,20210201,89.65,91.16,87.36,90.8,270400 EMF,D,20210201,19.31,19.49,19.21,19.43,38800 EMN,D,20210201,100,100.26,97.81,100,1069100 EMO,D,20210201,14.83,14.96,14.52,14.75,44300 EMP,D,20210201,26.18,26.49,26.18,26.25,13100 EMP.U,D,20210201,10.55,10.55,10.55,10.55,100 EMP.W,D,20210201,1.3,1.31,1.21,1.3,44500 EMPW,D,20210201,10.32,10.45,10.24,10.45,11700 EMR,D,20210201,80.3,81.48,79.28,80.82,3674800 ENB,D,20210201,33.86,34.14,33.52,33.85,3011000 ENBA,D,20210201,26.8,27.01,26.71,26.86,25900 ENBL,D,20210201,5.41,5.45,5.27,5.32,850000 ENIA,D,20210201,7.56,7.7,7.51,7.65,945800 ENIC,D,20210201,3.75,3.79,3.7,3.76,369500 ENJ,D,20210201,26.05,26.05,25.4343,25.4343,3100 ENLC,D,20210201,3.96,3.96,3.71,3.81,2380800 ENO,D,20210201,25.48,25.81,25.48,25.76,5200 ENP.U,D,20210201,25.86,26,25.8,25.98,2500 ENP.W,D,20210201,2.8,2.8,2.7,2.76,10200 ENPC,D,20210201,25.2,25.33,25.08,25.1,9100 ENR,D,20210201,44.34,44.63,43.13,44.17,595800 ENR-A,D,20210201,91.43,93.21,91.22,92.61,10200 ENS,D,20210201,83.36,85.55,83,85.27,227800 ENV,D,20210201,77.11,80.44,77.11,79.61,318100 ENVA,D,20210201,23.06,23.29,22.01,22.87,446900 ENZ,D,20210201,2.84,2.95,2.81,2.91,154100 EOD,D,20210201,4.94,4.95,4.86,4.95,238200 EOG,D,20210201,51.32,52,50.08,51.33,4710100 EOI,D,20210201,16.07,16.2,15.94,16.17,84100 EOS,D,20210201,20.86,21.15,20.82,21.07,110500 EOT,D,20210201,20.92,21.05,20.86,20.94,14600 EP-C,D,20210201,54.06,54.77,50.8098,50.8098,9800 EPAC,D,20210201,20.38,20.72,20.06,20.63,244700 EPAM,D,20210201,347,357.05,347,356.7,222600 EPC,D,20210201,33.42,34.01,33.16,33.8,368900 EPD,D,20210201,20.26,20.9,20.25,20.8,8574100 EPR,D,20210201,39.74,40,37.41,38.48,1025900 EPR-C,D,20210201,23.71,24.2,23.71,24,5000 EPR-E,D,20210201,34.61,34.62,34.61,34.62,900 EPR-G,D,20210201,23,23.47,22.93,23.24,14300 EPRT,D,20210201,20.83,21.13,20.31,21.05,470200 EPW.U,D,20210201,10.28,10.41,10.28,10.34,20000 EQC,D,20210201,28.53,28.75,28.24,28.6,814900 EQC-D,D,20210201,31.8,31.95,30.65,31.3892,17500 EQD,D,20210201,10.5,10.6,10.38,10.47,127500 EQD.U,D,20210201,11,11.1,10.92,11,34200 EQD.W,D,20210201,1.67,1.8,1.67,1.7,29700 EQH,D,20210201,25.02,25.16,24.67,25.05,2704200 EQH-A,D,20210201,26.14,26.3,26.07,26.07,35200 EQH-C,D,20210201,24.99,25.15,24.95,25.03,67900 EQH.U,D,20210201,10.3,10.41,10.25,10.26,939800 EQNR,D,20210201,18,18.17,17.75,17.99,2963100 EQR,D,20210201,61.86,62.17,60.37,62.17,2432300 EQS,D,20210201,1.72,1.84,1.72,1.77,111900 EQT,D,20210201,16.98,17.56,16.88,17.01,5397000 ERF,D,20210201,3.18,3.33,3.1,3.27,1527100 ERJ,D,20210201,6.53,6.62,6.41,6.62,2374300 ES,D,20210201,88.04,88.7,87.05,87.8,897100 ESE,D,20210201,96.03,98.43,95.52,97.89,70300 ESGC,D,20210201,1.95,2.03,1.93,1.98,4170700 ESI,D,20210201,17.25,17.83,17.22,17.7,1514100 ESNT,D,20210201,41.98,43.4,41.95,43.22,717800 ESRT,D,20210201,9.91,9.91,9.49,9.79,1965600 ESS,D,20210201,240.63,242.29,236.19,242.07,374500 ESTC,D,20210201,153.46,155.88,150.72,151.55,842000 ESTE,D,20210201,5.27,5.45,5.2,5.43,140700 ET,D,20210201,6.36,6.39,6.25,6.36,17830000 ETB,D,20210201,14.6,14.85,14.6,14.8,85400 ETG,D,20210201,17.6,17.79,17.53,17.78,200800 ETH,D,20210201,23.94,24.13,23.15,23.69,458500 ETI.P,D,20210201,27.43,27.43,27.13,27.18,5200 ETJ,D,20210201,10.44,10.55,10.42,10.52,156200 ETM,D,20210201,4.74,4.98,4.66,4.91,2838200 ETN,D,20210201,119,122.17,118.33,121.54,3054600 ETO,D,20210201,24.9,24.98,24.7,24.95,35000 ETP-C,D,20210201,20.75,21.29,20.75,21.07,39800 ETP-D,D,20210201,21.63,21.91,21.32,21.75,44700 ETP-E,D,20210201,22.47,22.54,21.98,22.22,52400 ETR,D,20210201,95.31,96.32,94.55,95.15,1924000 ETRN,D,20210201,6.74,6.9,6.7,6.85,6229000 ETV,D,20210201,14.93,15.02,14.87,14.97,255700 ETW,D,20210201,9.66,9.69,9.51,9.58,911900 ETX,D,20210201,23,23.02,22.69,22.935,13400 ETY,D,20210201,12.03,12.17,12.03,12.09,468300 EURN,D,20210201,8.06,8.11,7.94,7.98,1220800 EV,D,20210201,67.75,67.75,67.22,67.4,1401700 EVA,D,20210201,50.2,51.28,50.02,51.08,185400 EVC,D,20210201,3.21,3.35,3.13,3.31,231500 EVF,D,20210201,6.48,6.52,6.48,6.5,181400 EVG,D,20210201,13.1,13.1,13.03,13.08,27400 EVH,D,20210201,17.16,18.2,16.98,18.12,577700 EVN,D,20210201,13.47,13.6,13.47,13.51,112400 EVR,D,20210201,109.62,113.02,109.03,112.81,807100 EVRG,D,20210201,53.9,54.25,53.2,53.74,1367200 EVRI,D,20210201,13.1,13.9,13.1,13.61,1678900 EVT,D,20210201,23.1,23.24,22.98,23.13,123000 EVTC,D,20210201,34.92,35.68,34.07,35.55,278100 EW,D,20210201,83.54,83.87,81.85,81.92,2126000 EXD,D,20210201,9.89,10.03,9.89,10.02,59700 EXG,D,20210201,8.7,8.75,8.67,8.71,556300 EXK,D,20210201,6.2,6.75,5.52,5.96,18552700 EXP,D,20210201,111.59,117.02,111.08,116.23,517600 EXPR,D,20210201,5.75,5.76,4.49,5,28951100 EXR,D,20210201,114.82,116.7,112.73,116.62,775200 EXTN,D,20210201,4.37,4.42,4.28,4.39,280900 F,D,20210201,10.65,11.44,10.36,10.83,156993100 F-B,D,20210201,26.23,26.78,26.19,26.54,29100 F-C,D,20210201,25.9,26.41,25.77,26.26,55500 FAF,D,20210201,52.46,53.63,52.2,53.52,553600 FAI.U,D,20210201,11.84,12.26,11.65,12.25,59300 FAI.W,D,20210201,2.71,3,2.6,2.8,59700 FAII,D,20210201,11.45,11.71,11.07,11.69,492700 FAM,D,20210201,10.42,10.48,10.41,10.42,27200 FBC,D,20210201,43.04,43.29,42.28,43.09,457300 FBHS,D,20210201,88.04,89.12,86.87,88.32,1061200 FBK,D,20210201,37.66,37.66,36.49,37.18,116300 FBP,D,20210201,9.16,9.38,9.11,9.37,1756800 FC,D,20210201,24.14,24.75,23.94,24.71,46100 FCA.U,D,20210201,10.45,10.64,10.45,10.55,287500 FCF,D,20210201,11.78,11.89,11.53,11.81,400100 FCN,D,20210201,109.73,111.26,109.11,110.86,423000 FCPT,D,20210201,26.42,27.5,26.15,27.37,626600 FCRW,D,20210201,25.43,25.52,25.43,25.5,1400 FCRZ,D,20210201,25.26,25.32,25.26,25.32,1700 FCT,D,20210201,11.61,11.7,11.58,11.62,184900 FCX,D,20210201,28.43,28.57,27.57,28.23,22609400 FDEU,D,20210201,11.77,11.85,11.71,11.73,41800 FDP,D,20210201,24.61,24.65,23.93,24.36,118400 FDS,D,20210201,305.44,313.13,305.44,312.26,199600 FDX,D,20210201,237.38,239.75,235.32,239.24,2730700 FE,D,20210201,30.71,31.25,30.22,31.18,4870400 FEDU,D,20210201,1.37,1.4,1.29,1.32,160700 FEI,D,20210201,6.06,6.1,6,6.07,178900 FENG,D,20210201,1.39,1.43,1.35,1.39,441000 FEO,D,20210201,14.74,14.74,14.27,14.43,34200 FET,D,20210201,14.84,15,14.38,14.8,60600 FF,D,20210201,13.63,14,13.4,13.95,159600 FFA,D,20210201,16.93,17.19,16.9,17.1,29000 FFC,D,20210201,22.4,22.41,22.17,22.3,90600 FFG,D,20210201,56.28,56.65,55.9,56.02,87500 FGB,D,20210201,3.38,3.49,3.34,3.47,70500 FGN.U,D,20210201,11.81,11.81,11.5,11.64,31200 FGN.W,D,20210201,1.85,2.03,1.85,1.9201,193300 FGNA,D,20210201,10.89,10.94,10.59,10.84,370900 FHI,D,20210201,27.2,27.56,26.37,27.52,823700 FHN,D,20210201,13.98,14.05,13.74,14.04,8681800 FHN-A,D,20210201,25.47,25.7599,25.47,25.5894,4300 FHN-B,D,20210201,26.98,27.13,26.83,26.94,7000 FHN-C,D,20210201,27.73,27.73,27.4618,27.4618,2200 FHN-D,D,20210201,26.22,26.23,26.1,26.1102,4200 FHN-E,D,20210201,27.96,27.96,27.47,27.54,10800 FI,D,20210201,2.78,2.85,2.7,2.83,394700 FICO,D,20210201,450.31,454.82,440.17,451.98,456400 FIF,D,20210201,10.71,10.89,10.62,10.79,109600 FINS,D,20210201,17.39,17.44,17.15,17.26,51200 FINV,D,20210201,3.6,4.01,3.58,3.87,1641000 FIS,D,20210201,127.28,130.26,126,129.23,6556200 FIV,D,20210201,9.18,9.22,9.17,9.2,58000 FIX,D,20210201,55.86,56.35,54.29,56.06,214000 FL,D,20210201,43.96,45.05,43.22,44.68,1803000 FLC,D,20210201,23.14,23.2,23,23.17,41900 FLNG,D,20210201,8.35,8.35,8.08,8.08,44100 FLO,D,20210201,22.96,23.11,22.51,22.59,880400 FLOW,D,20210201,53.54,54.89,52.85,54.55,145300 FLR,D,20210201,17.45,18.3,17.17,18.01,1346600 FLS,D,20210201,36.1,36.31,35.44,36.02,759400 FLT,D,20210201,244.97,250.12,244.04,249.77,687500 FLY,D,20210201,9.62,9.83,9.43,9.72,158300 FMA.U,D,20210201,11.48,11.55,11.24,11.29,35400 FMA.W,D,20210201,1.95,2.28,1.95,2.19,141700 FMAC,D,20210201,10.7,10.99,10.53,10.64,545300 FMC,D,20210201,109.64,110.56,108.2,109.75,967100 FMN,D,20210201,14.66,14.7,14.57,14.58,19500 FMO,D,20210201,6.56,6.59,6.45,6.51,56500 FMS,D,20210201,39.25,39.26,38.96,38.96,646100 FMX,D,20210201,68.43,69,67.82,68.8,854000 FMY,D,20210201,13.83,13.97,13.78,13.8,1500 FN,D,20210201,79.59,80.92,78.83,80.78,153300 FNB,D,20210201,9.89,10.11,9.79,10.1,1880000 FNB-E,D,20210201,28.1,28.1,27.8,27.8,2200 FND,D,20210201,92.65,94.42,91.15,93.93,569900 FNF,D,20210201,36.66,37.47,36.4,37.3,1543300 FNV,D,20210201,122.61,123.35,120.68,122.67,815900 FOE,D,20210201,13.81,14.54,13.79,14.4,256600 FOF,D,20210201,13.01,13.02,12.92,13.02,111900 FOR,D,20210201,21.5,21.94,21.36,21.89,84300 FOUR,D,20210201,66.55,68.11,65,67.84,612800 FPA.U,D,20210201,10.96,11.18,10.94,11.02,247100 FPA.W,D,20210201,1.86,1.92,1.76,1.9,340900 FPAC,D,20210201,10.47,10.59,10.35,10.48,707100 FPF,D,20210201,23.49,23.59,23.36,23.53,113200 FPH,D,20210201,6.3,6.38,6.25,6.33,42300 FPI,D,20210201,10.35,11.41,10.25,11.29,531800 FPI-B,D,20210201,25.75,25.95,25.61,25.62,5400 FPL,D,20210201,4.5,4.58,4.46,4.56,146300 FR,D,20210201,40.91,42.5,40.39,42.45,1507700 FRA,D,20210201,12.48,12.78,12.48,12.72,250600 FRC,D,20210201,146.61,146.96,144.96,146.27,836900 FRC-G,D,20210201,25.35,25.35,25.31,25.35,4900 FRC-H,D,20210201,25.91,26.24,25.87,26.22,3100 FRC-I,D,20210201,27,27.28,27,27.125,6000 FRC-J,D,20210201,25.74,25.96,25.66,25.76,67100 FRC-K,D,20210201,25.18,25.18,24.85,25.0799,23700 FRO,D,20210201,5.96,6.02,5.9,5.98,1374400 FRT,D,20210201,88.22,88.49,84.38,87.04,722700 FRT-C,D,20210201,25.72,25.85,25.6,25.76,43400 FRX,D,20210201,10.42,10.75,10.4,10.58,72100 FRX.U,D,20210201,11.05,11.29,11.03,11.23,37600 FRX.W,D,20210201,2.04,2.26,1.81,2.2,32900 FSD,D,20210201,14.82,14.89,14.74,14.79,88400 FSK,D,20210201,16.91,17.31,16.71,17.29,373300 FSKR,D,20210201,16.67,17.08,16.55,17.02,485200 FSLF,D,20210201,14.31,14.39,14.23,14.37,36900 FSLY,D,20210201,109.88,111.38,105.56,109.67,2820800 FSM,D,20210201,9.36,9.85,8.6,9.13,16131700 FSR,D,20210201,15.31,15.39,14.6,14.96,8576600 FSR.W,D,20210201,5.21,5.36,4.99,5.21,88200 FSS,D,20210201,33,33.24,32.59,33.15,399900 FST,D,20210201,11.28,11.3,10.62,11.09,8431200 FST.U,D,20210201,12.01,12.28,11.05,12,342500 FST.W,D,20210201,2.35,2.45,1.68,2.25,1636500 FT,D,20210201,7.38,7.43,7.35,7.39,33800 FTA-A,D,20210201,23.58,23.77,23.47,23.77,9400 FTA-B,D,20210201,22.5,22.9,22.5,22.7,24000 FTAI,D,20210201,22.54,22.77,21.89,22.57,497200 FTCH,D,20210201,61.74,61.88,57.15,59.4,5681200 FTHY,D,20210201,19.51,19.78,19.42,19.65,113700 FTI,D,20210201,10.65,10.84,10.33,10.72,6885300 FTK,D,20210201,2.03,2.06,1.93,2,322800 FTS,D,20210201,40.56,40.79,40.13,40.37,331800 FTV,D,20210201,66.48,66.91,66.1,66.63,1533000 FTV-A,D,20210201,966.21,966.21,965.68,965.68,3100 FUBO,D,20210201,47.42,52.4,44.3,52.4,44091800 FUL,D,20210201,51.3,52.59,50.96,52.39,456000 FUN,D,20210201,40.8,40.97,39.34,40.2,218800 FUS.U,D,20210201,12.86,13.4,12.86,13.4,6700 FUS.W,D,20210201,2.85,2.94,2.64,2.83,532100 FUSE,D,20210201,11.85,12.1,11.6,12.02,3122300 FVRR,D,20210201,212,225.98,209,225.88,958700 FVT.U,D,20210201,10.83,10.85,10.7,10.74,195200 G,D,20210201,38.59,39.53,38.59,39.2,624700 GAB,D,20210201,6.21,6.24,6.18,6.24,508300 GAB-G,D,20210201,25.68,25.74,25.59,25.74,3200 GAB-H,D,20210201,25.65,25.7399,25.5222,25.7399,2800 GAB-J,D,20210201,26.13,26.14,25.95,25.95,5900 GAB-K,D,20210201,26.08,26.1996,26.08,26.1276,5000 GAM,D,20210201,37.2,37.56,37.04,37.47,36200 GAM-B,D,20210201,27.1012,27.13,26.6548,26.975,2300 GATO,D,20210201,19.04,24,13.81,14.72,5830500 GATX,D,20210201,92.04,92.92,89.9,92.5,499400 GB,D,20210201,12.8,12.8,12.2,12.42,45500 GB.W,D,20210201,2.06,2.5,1.84,1.84,89800 GBAB,D,20210201,25.12,25.24,24.81,25.02,53500 GBL,D,20210201,17.82,18.48,17.82,18.44,22300 GBX,D,20210201,36.56,38.2,36.07,38.07,373100 GCI,D,20210201,4.53,4.61,4.24,4.52,2081000 GCO,D,20210201,39.17,40.87,38.35,39.98,245400 GCP,D,20210201,24.79,25.49,24.63,25.26,218000 GCV,D,20210201,6.26,6.4,6.24,6.35,19000 GD,D,20210201,147.42,148.58,146.53,147.67,1765000 GDDY,D,20210201,79.3,81.39,78.58,80.97,1030900 GDL,D,20210201,8.86,8.9099,8.85,8.8611,6400 GDL-C,D,20210201,50.97,51,50.97,50.9899,2400 GDO,D,20210201,18.13,18.13,17.92,18.11,33000 GDOT,D,20210201,51.12,52.81,50.34,52.45,430500 GDV,D,20210201,21.76,21.92,21.51,21.88,161400 GDV-G,D,20210201,25.65,25.69,25.58,25.59,8500 GDV-H,D,20210201,27.5,27.51,27.49,27.49,900 GE,D,20210201,10.86,11,10.64,10.74,66653000 GEF,D,20210201,45.57,46.69,44.64,46.32,213800 GEF.B,D,20210201,45.92,47.45,45.58,46.56,15500 GEL,D,20210201,6.39,6.39,6.11,6.19,1795900 GEN,D,20210201,0.6737,0.755,0.6603,0.739,10462300 GEO,D,20210201,9.03,9.03,8.68,8.99,3183700 GER,D,20210201,8.22,8.32,8.21,8.29,80700 GES,D,20210201,23.47,23.47,22.18,22.77,622000 GF,D,20210201,19.79,20.37,19.63,19.86,25100 GFF,D,20210201,22.77,23.19,22.42,22.79,337700 GFI,D,20210201,9.61,9.68,9.44,9.67,9671000 GFL,D,20210201,28.27,28.65,26.79,28.38,1078200 GFLU,D,20210201,67.25,68.92,67.19,68.17,52800 GFX.U,D,20210201,10.5,10.55,10.39,10.5,129800 GGB,D,20210201,4.29,4.31,4.16,4.25,4195300 GGG,D,20210201,69.4,69.87,68.31,69.37,834600 GGM,D,20210201,20.3,20.35,20.24,20.32,47700 GGT,D,20210201,8.2,8.37,8.19,8.36,54800 GGT-E,D,20210201,26.09,26.1,25.93,25.93,7500 GGT-G,D,20210201,26.28,26.3,26.12,26.289,1800 GGZ,D,20210201,13.07,13.16,13.06,13.15,13300 GGZ-A,D,20210201,26.07,26.07,26,26.07,1700 GHC,D,20210201,568.11,582.17,568.11,580,24000 GHG,D,20210201,12.95,13.04,12.61,12.66,30600 GHL,D,20210201,11.65,11.88,11.38,11.45,120200 GHLD,D,20210201,15.69,16.1,15.11,15.48,46800 GHM,D,20210201,15.06,15.06,14.25,14.88,75000 GHY,D,20210201,14.53,14.55,14.46,14.47,103900 GIB,D,20210201,80.56,80.56,78.83,79.81,193900 GIK,D,20210201,15,15.49,14.61,15.14,1354300 GIK.U,D,20210201,18.39,19.59,17.71,17.81,3200 GIK.W,D,20210201,3.79,3.87,3.55,3.78,622400 GIL,D,20210201,25.13,25.74,25.13,25.47,358500 GIM,D,20210201,5.61,5.63,5.59,5.61,345600 GIS,D,20210201,58.12,58.49,57.05,57.55,5139500 GIX,D,20210201,10.4,10.45,10.29,10.36,577400 GIX.P,D,20210201,0.4,0.47,0.4,0.45,193200 GIX.U,D,20210201,13.1528,13.1528,13.1528,13.1528,400 GIX.W,D,20210201,1.45,1.48,1.26,1.39,281300 GJH,D,20210201,10.46,10.46,10.46,10.46,200 GJO,D,20210201,23.79,23.79,23.79,23.79,100 GJP,D,20210201,24.78,24.78,24.38,24.38,6100 GJR,D,20210201,22.8,22.8,22.8,22.8,2600 GJS,D,20210201,20.85,20.85,20.85,20.85,400 GJT,D,20210201,20.89,20.89,20.89,20.89,100 GKOS,D,20210201,89.63,90.12,86.25,89.52,337500 GL,D,20210201,91.1,91.59,89.58,91.33,632100 GL-C,D,20210201,25.68,25.76,25.61,25.67,23200 GLE.W,D,20210201,0.95,1,0.92,0.98,25600 GLEO,D,20210201,10.18,10.29,10.18,10.29,12800 GLO-A,D,20210201,19.07,19.32,19.04,19.2,12700 GLO-B,D,20210201,17.54,17.83,17.54,17.83,12000 GLO-C,D,20210201,18,18.14,18,18.02,7900 GLO-G,D,20210201,24.13,24.21,24.05,24.13,13000 GLOB,D,20210201,195,203.07,195,199.58,193500 GLOG,D,20210201,4.21,4.35,4.05,4.29,1260500 GLOP,D,20210201,3.5,3.5,3.21,3.34,431400 GLP,D,20210201,20.34,20.71,20.01,20.69,139800 GLP-A,D,20210201,25.53,25.54,25.33,25.4,14000 GLT,D,20210201,15.74,16.24,15.35,15.98,169400 GLW,D,20210201,36.16,36.39,35.6,35.9,3455100 GM,D,20210201,51.46,51.95,50.44,51.51,21439500 GME,D,20210201,316.56,322,212,225,37198700 GMED,D,20210201,62.01,62.84,61.15,61.53,477700 GMR-A,D,20210201,25.84,26.09,25.84,26.05,8900 GMRE,D,20210201,12.62,12.87,12.41,12.84,278600 GMS,D,20210201,29.3,30.1,28.83,29.86,169700 GMTA,D,20210201,25.71,25.94,25.59,25.64,10100 GNE,D,20210201,7.45,7.47,7.3,7.38,46100 GNE-A,D,20210201,9.02,9.04,9.01,9.04,3600 GNK,D,20210201,8.12,8.21,7.86,7.95,436600 GNL,D,20210201,16.21,16.45,16.06,16.36,348500 GNL-A,D,20210201,25.73,25.79,25.66,25.7,5800 GNL-B,D,20210201,25.15,25.19,25.14,25.15,14800 GNP.U,D,20210201,11.09,11.44,11.05,11.1,195300 GNP.W,D,20210201,1.55,2,1.25,1.4301,108300 GNPK,D,20210201,10.61,10.66,10.36,10.5,188400 GNRC,D,20210201,250.21,259.86,248.07,258.73,624300 GNT,D,20210201,5.04,5.12,5.04,5.12,65200 GNW,D,20210201,2.89,3.2,2.86,3.09,8846300 GOA.U,D,20210201,10.89,11,10.89,10.9,82300 GOA.W,D,20210201,1.5,1.65,1.5,1.65,78000 GOAC,D,20210201,10.44,10.55,10.35,10.4,228700 GOF,D,20210201,20.42,20.43,20.24,20.37,250500 GOL,D,20210201,8.88,9.17,8.76,9.06,971400 GOLD,D,20210201,22.93,22.97,22.14,22.54,25089600 GOLF,D,20210201,41.11,42.4,40.53,41.92,198600 GOOS,D,20210201,33.06,34.95,32.98,34.62,1486700 GPC,D,20210201,94.15,95.45,93.66,94.69,759600 GPI,D,20210201,138.98,144.89,138.64,143.79,246900 GPJA,D,20210201,27.64,27.7,27.38,27.7,5200 GPK,D,20210201,15.81,16,15.36,15.93,5391000 GPM,D,20210201,6.43,6.51,6.41,6.49,146200 GPMT,D,20210201,9.4,9.52,9.03,9.5,714200 GPN,D,20210201,178.51,183.03,178.51,182.91,1665700 GPRK,D,20210201,12.71,12.92,12.33,12.81,83200 GPS,D,20210201,20.26,20.63,19.87,20.14,9272000 GPX,D,20210201,12.31,13.12,11.98,12.74,51100 GRA,D,20210201,58.33,58.97,58.07,58.61,277400 GRC,D,20210201,31.94,32.84,31.35,32.62,52100 GRP.U,D,20210201,59.45,59.45,55.47,58.84,6700 GRUB,D,20210201,76.93,78,75.16,76.04,1752300 GRX,D,20210201,12.07,12.21,12,12.06,39200 GS,D,20210201,272.66,276.8,272,274.73,2323100 GS-A,D,20210201,24.31,24.49,24.2,24.33,42000 GS-C,D,20210201,25.2,25.2,24.86,24.86,8000 GS-D,D,20210201,24.64,24.75,24.55,24.57,72400 GS-J,D,20210201,26.45,26.56,26.37,26.4,68300 GS-K,D,20210201,28.58,28.63,28.44,28.47,48700 GS-N,D,20210201,25.35,25.45,25.31,25.33,40200 GSA.U,D,20210201,12.5,12.6,12.21,12.59,23900 GSA.W,D,20210201,3.44,3.5,3.3,3.39,201300 GSAH,D,20210201,11.65,11.88,11.48,11.76,2206400 GSBD,D,20210201,17.62,17.78,17.34,17.69,290300 GSK,D,20210201,37.57,37.6,37.26,37.34,3010800 GSL,D,20210201,12.08,12.4,11.81,12.29,496000 GSL-B,D,20210201,25.26,25.3,25.05,25.25,10000 GSLD,D,20210201,25.52,25.75,25.52,25.55,4200 GSX,D,20210201,95.01,99.9,93.68,96.46,6996400 GTES,D,20210201,14.23,14.55,14.08,14.41,185500 GTN,D,20210201,17.21,18.3,17.13,18.15,1146300 GTN.A,D,20210201,17.4999,17.4999,17.33,17.4599,1100 GTS,D,20210201,23.63,23.86,23,23.54,89700 GTT,D,20210201,4.63,4.77,4.3,4.75,677100 GTY,D,20210201,26.68,27.15,26.21,27.11,123500 GUT,D,20210201,8.08,8.16,8.08,8.1,108300 GUT-A,D,20210201,27.46,27.51,27.46,27.51,200 GUT-C,D,20210201,26.05,26.05,25.98,25.98,500 GVA,D,20210201,29.73,30.95,29.11,30.73,338000 GWB,D,20210201,24.25,25.39,24.14,25.16,296900 GWRE,D,20210201,115.65,116.11,114.19,115.69,564400 GWW,D,20210201,367.19,372.64,366.28,370.32,395500 H,D,20210201,66.8,67.74,66.11,66.94,643600 HAE,D,20210201,114,116.11,112.59,115,462600 HAL,D,20210201,18.02,18.18,17.57,17.86,8551200 HASI,D,20210201,59.78,60.34,58.22,60.24,803700 HBB,D,20210201,19.85,19.85,19.29,19.51,54900 HBI,D,20210201,15.37,15.48,14.84,15.25,6664200 HBM,D,20210201,5.86,6.2,5.82,6.16,1276300 HCA,D,20210201,164.47,169.42,163.38,166.93,1811300 HCC,D,20210201,23.2,23.5,21.84,22.94,640500 HCHC,D,20210201,3.5,3.69,3.42,3.67,366700 HCI,D,20210201,55.86,57.23,54.04,56.25,68300 HCXY,D,20210201,26.57,26.71,26.46,26.46,1800 HCXZ,D,20210201,25.4437,25.4437,25.4437,25.4437,500 HD,D,20210201,271.23,272.65,267.25,270.07,3706800 HDB,D,20210201,75.81,78.4,75.75,78,2514900 HE,D,20210201,33.3,33.78,32.96,33.51,421800 HEI,D,20210201,119.4,120.24,118.02,119.22,413200 HEI.A,D,20210201,107.53,109.06,106.14,108.3,168100 HEP,D,20210201,14.21,14.53,13.96,14.12,593700 HEQ,D,20210201,11.24,11.3,11.17,11.27,81900 HES,D,20210201,55.02,55.38,53.43,54.5,1390700 HESM,D,20210201,21.42,21.81,21.15,21.5,171700 HEXO,D,20210201,6.42,6.44,6.13,6.27,4533700 HFC,D,20210201,28.84,29.11,27.39,28.01,3284500 HFR-A,D,20210201,25.65,25.76,25.55,25.76,5300 HFRO,D,20210201,10.26,10.3,10.2,10.25,274600 HGH,D,20210201,27.5,27.5,27.3,27.4,33200 HGLB,D,20210201,6.74,6.86,6.68,6.75,416100 HGV,D,20210201,30.04,31.06,29.42,30.98,545200 HHC,D,20210201,86.92,88.85,85.27,88.75,265400 HI,D,20210201,41.45,42.58,40.74,42.48,234700 HIE,D,20210201,7.86,7.96,7.81,7.91,146500 HIG,D,20210201,48.37,48.7,47.9,48.34,1380800 HIG-G,D,20210201,28,28.12,27.88,27.9416,12600 HIG.U,D,20210201,10.74,10.9,10.74,10.88,2700 HIG.W,D,20210201,1.45,1.55,1.45,1.52,11800 HIGA,D,20210201,10.35,10.42,10.29,10.36,19000 HII,D,20210201,158.01,159.73,156.36,157.77,421800 HIL,D,20210201,2.24,2.26,2.14,2.22,135700 HIM.W,D,20210201,7.1,10,5.99,9.5,1006400 HIMS,D,20210201,19.3,23.31,19.2,22.11,5969200 HIO,D,20210201,4.92,4.96,4.92,4.93,304000 HIW,D,20210201,37.63,38.31,37.01,38.31,739600 HIX,D,20210201,6.84,6.93,6.84,6.9,242700 HKIB,D,20210201,6.5,6.55,6.15,6.24,14200 HL,D,20210201,7.23,8.45,6.73,7.3,61907300 HL-B,D,20210201,60,60,57.5,57.5,300 HLF,D,20210201,51.5,51.58,50.34,51.06,720900 HLI,D,20210201,65.37,67.07,64.65,66.83,513800 HLT,D,20210201,102.38,103.82,101.84,101.92,2861100 HLX,D,20210201,4.15,4.25,4.01,4.24,1625100 HMC,D,20210201,26.61,26.64,26.4,26.51,624300 HMI,D,20210201,13.5,13.84,13.31,13.79,336500 HML-A,D,20210201,25.25,25.86,25.2,25.735,75400 HMLP,D,20210201,14.71,14.88,14.13,14.65,131500 HMN,D,20210201,39.35,39.78,38.63,39.39,387300 HMY,D,20210201,4.56,4.63,4.47,4.53,8732100 HNGR,D,20210201,20.6,21.62,20.5,21.48,150300 HNI,D,20210201,32.6,33.73,32.26,33.58,180100 HNP,D,20210201,13.84,13.91,13.55,13.91,79900 HOG,D,20210201,40.52,40.94,39.3,40.15,2182100 HOME,D,20210201,24.53,24.79,23.11,24.02,1344900 HON,D,20210201,197.55,197.765,195.28,195.56,2888900 HOV,D,20210201,52.2,52.3,48.23,50.61,150400 HP,D,20210201,24.57,24.69,23.39,24.33,1478300 HPE,D,20210201,12.43,12.53,12.18,12.38,7226500 HPF,D,20210201,18.41,18.59,18.36,18.53,63300 HPI,D,20210201,18.56,18.7,18.56,18.67,71700 HPP,D,20210201,23.6,23.64,23.08,23.47,2014800 HPQ,D,20210201,24.48,24.58,24.1,24.48,9352900 HPR,D,20210201,11.19,11.19,10.45,10.67,156700 HPS,D,20210201,16.62,16.81,16.62,16.74,56000 HPX,D,20210201,10.44,10.63,10.35,10.5,20000 HPX.U,D,20210201,11.25,11.37,11.24,11.24,10700 HPX.W,D,20210201,1.29,1.5,1.28,1.41,16700 HQH,D,20210201,24.18,24.27,23.9,24.14,196700 HQL,D,20210201,20.57,20.57,20.29,20.43,83500 HR,D,20210201,30.17,30.8,29.7,30.79,800500 HRB,D,20210201,17.39,18.2,17.22,18.16,4146300 HRC,D,20210201,96.81,97.05,93.94,95.56,611700 HRI,D,20210201,64.88,67.03,64.32,66.79,108000 HRL,D,20210201,46.66,47.16,45.98,46.92,3333000 HRTG,D,20210201,9.35,9.35,9.09,9.19,252000 HSBC,D,20210201,26.42,26.44,26.14,26.3,1203100 HSC,D,20210201,16.83,17.45,16.52,17.36,288500 HSY,D,20210201,145.65,146.37,144.62,145.11,848000 HT,D,20210201,7.64,7.82,7.51,7.74,325900 HT-C,D,20210201,19.2958,19.395,19.275,19.395,4000 HT-D,D,20210201,18.7,18.7,18.48,18.64,31700 HT-E,D,20210201,18.79,18.8,18.64,18.64,2900 HTA,D,20210201,28.32,29.05,28.04,29,1827000 HTD,D,20210201,20.95,21.18,20.8,21.02,110000 HTFA,D,20210201,25.4999,25.4999,25.4999,25.4999,100 HTGC,D,20210201,14.76,15.13,14.61,15.12,637300 HTH,D,20210201,30.04,30.89,29.78,30.85,763200 HTP.U,D,20210201,10.84,11.05,10.84,11.05,11200 HTP.W,D,20210201,1.65,1.95,1.65,1.95,6700 HTPA,D,20210201,10.21,10.53,10.18,10.4,15900 HTY,D,20210201,5.59,5.62,5.55,5.6,70400 HUBB,D,20210201,157.85,159.32,156.6,158.96,244600 HUBS,D,20210201,381.53,386.82,372.38,381.74,391300 HUM,D,20210201,386.09,389.29,378.67,379.9,947100 HUN,D,20210201,26.83,27.17,26.36,27.08,1582200 HUYA,D,20210201,26,26.55,25.56,25.84,2031900 HVT,D,20210201,32.66,32.66,30.16,30.87,166500 HVT.A,D,20210201,34.3,34.3,34.3,34.3,100 HWM,D,20210201,24.97,25.34,24.54,25.05,2450800 HXL,D,20210201,44.09,44.74,43.02,44.52,1198900 HY,D,20210201,91,93,89.6,92.52,131800 HYB,D,20210201,8.82,8.86,8.81,8.81,62200 HYI,D,20210201,15.1,15.1,14.97,15.04,92700 HYLN,D,20210201,17.13,17.18,16.15,16.91,4066400 HYT,D,20210201,11.11,11.19,11.07,11.18,483600 HZA.U,D,20210201,11.3,11.49,11.3,11.33,4600 HZA.W,D,20210201,1.95,2,1.72,1.87,104700 HZAC,D,20210201,10.61,10.8,10.58,10.59,90700 HZN,D,20210201,9.52,10.12,9.52,9.79,161700 HZO,D,20210201,42.29,43.68,39.63,43.11,732300 HZO.U,D,20210201,11.16,11.19,11.02,11.13,90800 HZO.W,D,20210201,1.8,2,1.7,1.97,145600 HZON,D,20210201,10.6,10.62,10.44,10.5,311900 IAA,D,20210201,57.96,58.99,57.67,58.79,603900 IAC.U,D,20210201,14.07,14.18,13.49,13.55,86500 IAC.W,D,20210201,4,4.18,3.75,4.04,92500 IACA,D,20210201,13.3,13.45,12.77,12.82,757700 IAE,D,20210201,9.11,9.17,9.11,9.13,14400 IAG,D,20210201,3.5,3.52,3.38,3.5,5539300 IBA,D,20210201,41.09,42.28,40.71,42.14,4900 IBM,D,20210201,119.9,120.95,118.73,120.54,6250400 IBN,D,20210201,16.7,17,16.59,17,16937900 IBP,D,20210201,106.28,111.91,105.75,111.87,230200 ICD,D,20210201,3.73,3.79,3.63,3.65,219100 ICE,D,20210201,111.54,113.86,111.11,113.41,2557800 ICL,D,20210201,5.31,5.36,5.25,5.34,216900 IDA,D,20210201,88.97,89.27,88.21,88.55,212500 IDE,D,20210201,10.58,10.73,10.55,10.69,40600 IDT,D,20210201,14.18,14.83,13.9,14.74,191300 IEX,D,20210201,187.91,191.51,186.63,189.42,306400 IFF,D,20210201,123,133.23,117.01,130.15,30551200 IFF.P,D,20210201,128.01,128.01,128,128,4600 IFFT,D,20210201,44.23,47.67,43.5,46.57,426300 IFN,D,20210201,19.91,20.1,19.81,20.07,89600 IFS,D,20210201,31.95,31.99,31.21,31.64,26500 IGA,D,20210201,8.59,8.68,8.57,8.64,138800 IGD,D,20210201,5.3,5.31,5.24,5.24,383200 IGI,D,20210201,21.5,21.69,21.5,21.61,20900 IGR,D,20210201,7.09,7.14,7.06,7.09,418100 IGT,D,20210201,16.49,17.05,16.27,16.89,1666700 IH,D,20210201,18.84,19.99,18.2,19.2,134500 IHC,D,20210201,38.89,39.73,38.8,39.24,10000 IHD,D,20210201,7.55,7.66,7.55,7.63,111700 IHG,D,20210201,63.24,63.24,62.58,62.98,81300 IHIT,D,20210201,9,9.04,8.91,9.01,112000 IHTA,D,20210201,9.41,9.41,9,9.28,24200 IIA.U,D,20210201,10.98,11.02,10.92,10.96,29600 IIA.W,D,20210201,1.7,1.7,1.55,1.55,29400 IIAC,D,20210201,10.35,10.51,10.35,10.47,8600 IID,D,20210201,5.2,5.22,5.19,5.2,49300 IIF,D,20210201,22.02,22.34,22.02,22.29,21400 IIM,D,20210201,15.8,15.8,15.78,15.8,68300 IIP-A,D,20210201,31.5,31.5,31.5,31.5,500 IIPR,D,20210201,188.94,195.31,187.67,194.58,187300 IMAX,D,20210201,19.27,19.85,18.76,19.73,812100 IMP.U,D,20210201,11.74,11.75,11.59,11.72,32700 IMP.W,D,20210201,1.76,1.9,1.76,1.9,114100 IMPX,D,20210201,10.79,10.91,10.7,10.74,246600 INFO,D,20210201,88,89,87.59,88.35,3704600 INFY,D,20210201,17.19,17.42,17.05,17.38,5829100 ING,D,20210201,9.05,9.05,8.92,8.98,2663500 INGR,D,20210201,75.8,75.94,74.06,74.32,768400 INN,D,20210201,8.2,8.58,8.1,8.57,2148500 INN-D,D,20210201,23.76,24.24,23.76,23.81,2400 INN-E,D,20210201,23.33,23.47,23.25,23.47,4400 INS-A,D,20210201,25.56,25.56,25.56,25.56,200 INSI,D,20210201,20.57,20.88,20.47,20.62,12500 INSP,D,20210201,203.71,205.09,200.18,204.62,140500 INSW,D,20210201,16,16.08,15.45,15.79,233700 INT,D,20210201,30.78,31.35,29.68,31.14,297100 INVH,D,20210201,29.56,30.42,29.3,30.42,2794100 IO,D,20210201,2.75,2.99,2.72,2.9073,184300 IP,D,20210201,50.94,51.17,48.84,49.79,4673600 IPG,D,20210201,24.17,24.88,23.99,24.82,3071800 IPI,D,20210201,23.13,24.57,23.08,24.36,138800 IPO.D,D,20210201,16.75,17.84,16.41,17.23,93300 IPO.E,D,20210201,28,30.92,27.46,27.46,429100 IPO.F,D,20210201,15.99,16.76,15.57,16.1,81800 IPO.V,D,20210201,4.65,5.19,4.5,5.06,322500 IPO.Y,D,20210201,9.68,10.34,9.13,9.24,1114800 IPO.Z,D,20210201,4.79,5.29,4.6,5.15,685100 IPOD,D,20210201,15.6,16.5,15,16.06,2676600 IPOE,D,20210201,25.85,28.26,25.14,25.78,18306900 IPOF,D,20210201,14.81,15.39,14.31,14.98,6157600 IPV,D,20210201,15.23,16.24,14.93,15.22,1273300 IPV.U,D,20210201,18.29,18.7,18.29,18.7,800 IPV.W,D,20210201,3.93,4.3,3.8,4.12,120500 IQI,D,20210201,12.88,12.95,12.86,12.89,95400 IQV,D,20210201,180.18,182.2,178.83,180.44,1251600 IR,D,20210201,42.39,42.71,41.68,42.6,3118800 IRL,D,20210201,10.63,10.64,10.21,10.26,6100 IRM,D,20210201,33.85,33.96,33.01,33.38,3927600 IRR,D,20210201,2.67,2.75,2.63,2.75,147100 IRS,D,20210201,4.22,4.35,4.2,4.28,32600 IRT,D,20210201,13.31,13.62,13.15,13.61,379500 ISD,D,20210201,15.05,15.15,15.04,15.1,62000 IT,D,20210201,153.75,155.42,152.15,154.01,347600 ITCB,D,20210201,5.12,5.41,5.12,5.4,98100 ITGR,D,20210201,73.84,74.67,73.32,74.04,117900 ITT,D,20210201,75.77,77.34,74.94,77.11,311600 ITUB,D,20210201,5.38,5.41,5.25,5.35,42583300 ITW,D,20210201,196.61,196.92,193.19,194.88,1070800 IVA.U,D,20210201,11.25,11.5,11.1,11.35,179800 IVC,D,20210201,9.35,10.16,9.18,10.06,191800 IVH,D,20210201,13,13.1,12.96,13.07,55100 IVR,D,20210201,4.04,4.06,3.87,4.01,6841800 IVR-A,D,20210201,24.756,24.78,24.705,24.705,7800 IVR-B,D,20210201,24.23,24.99,23.95,23.95,3200 IVR-C,D,20210201,23.9,24.06,23.76,24.04,13100 IVZ,D,20210201,20.86,21.52,20.61,21.4,4008000 IX,D,20210201,82.46,82.59,81.77,82.59,19500 J,D,20210201,102.34,102.34,100.05,101.66,935100 JAX,D,20210201,7.38,7.49,7.15,7.3,32500 JBGS,D,20210201,29.98,30.46,29.53,30.46,341400 JBK,D,20210201,29.8,29.8,29.8,29.8,200 JBL,D,20210201,41.85,42.78,41.35,42.58,742200 JBT,D,20210201,117.2,118.96,115.61,118.24,226100 JCE,D,20210201,13.98,14.06,13.96,14.06,23200 JCI,D,20210201,50.24,51.53,50.22,50.91,5785500 JCO,D,20210201,8.27,8.27,8.22,8.27,31700 JDD,D,20210201,8.57,8.73,8.55,8.72,108200 JE,D,20210201,6.79,6.95,6.42,6.81,1775200 JEF,D,20210201,23.63,24.08,23.47,24.08,3080200 JELD,D,20210201,26.28,27.28,26,27.11,274100 JEMD,D,20210201,7.85,7.86,7.72,7.79,24700 JEQ,D,20210201,9.32,9.36,9.12,9.3,26500 JFR,D,20210201,9.25,9.34,9.24,9.33,585100 JGH,D,20210201,15.35,15.38,15.19,15.3,29300 JHAA,D,20210201,9.89,9.89,9.79,9.88,2500 JHB,D,20210201,9.26,9.27,9.25,9.26,191900 JHG,D,20210201,30.98,32.08,30.53,31.9,773600 JHI,D,20210201,17.77,17.77,17.67,17.67,8100 JHS,D,20210201,15.54,15.59,15.5,15.57,8200 JHX,D,20210201,28.1,28.27,27.89,28.19,18700 JIH,D,20210201,12.65,13.13,12.52,12.52,1228300 JIH.U,D,20210201,14.09,14.09,14.09,14.09,400 JIH.W,D,20210201,2.66,2.88,2.6,2.65,546100 JILL,D,20210201,4.05,4.11,3.87,3.92,237700 JKS,D,20210201,63.93,64.11,60.62,63.69,2662300 JLL,D,20210201,147.02,151.27,145.82,151.22,577000 JLS,D,20210201,19.91,20.23,19.82,19.9601,14800 JMIA,D,20210201,59.5,64.88,56.4,62.8,12506100 JMM,D,20210201,7.19,7.2,7.17,7.17,2600 JMP,D,20210201,4.17,4.34,4.17,4.29,16500 JNJ,D,20210201,165.31,165.31,162.6,162.71,9969600 JNPR,D,20210201,24.45,24.98,24.13,24.77,6025900 JOE,D,20210201,44.87,46.49,44.35,46.27,228600 JOF,D,20210201,8.73,8.92,8.69,8.87,97600 JP,D,20210201,1.87,2.02,1.87,1.97,41900 JPC,D,20210201,9.22,9.26,9.2,9.23,205000 JPI,D,20210201,24.37,24.4,24.12,24.4,45700 JPM,D,20210201,129.4,130.07,128.48,129.62,11078800 JPM-C,D,20210201,27.47,27.57,27.38,27.4,170500 JPM-D,D,20210201,27.09,27.15,27.02,27.05,114500 JPM-G,D,20210201,25.54,25.65,25.47,25.52,174700 JPM-H,D,20210201,25.52,25.76,25.46,25.51,128500 JPM-J,D,20210201,26.2,26.37,26.13,26.21,161600 JPS,D,20210201,9.35,9.4,9.35,9.37,470900 JPT,D,20210201,24.8,24.8,24.36,24.48,14500 JQC,D,20210201,6.4,6.44,6.37,6.44,726400 JRI,D,20210201,13.54,13.55,13.45,13.53,79200 JRO,D,20210201,9.22,9.35,9.22,9.33,294900 JRS,D,20210201,8.57,8.77,8.48,8.76,125000 JSD,D,20210201,13.68,13.7,13.61,13.69,22700 JT,D,20210201,3,3.15,2.98,3.08,149900 JTA,D,20210201,9.61,10.18,9.51,9.82,661400 JTD,D,20210201,13.95,14.12,13.94,14.12,44800 JW.A,D,20210201,46.3,46.94,45.32,46.32,250600 JW.B,D,20210201,48.25,48.25,46.07,46.3849,500 JWN,D,20210201,35.58,36.3,34.91,35.82,4175700 JWS,D,20210201,13.28,14.1,12.78,14.09,1654300 JWS.U,D,20210201,14.28,15,14.07,15,8100 JWS.W,D,20210201,2.67,3.31,2.56,3.26,427000 K,D,20210201,58.94,59.44,58.22,58.82,2823200 KAI,D,20210201,145.36,145.36,141.24,145.11,28100 KAMN,D,20210201,50.86,51.78,50.03,51.48,135100 KAR,D,20210201,18.68,19.32,18.52,19.12,927600 KB,D,20210201,37.75,38.23,37.51,38.14,457300 KBH,D,20210201,41.98,42.41,40.72,41.66,1500600 KBR,D,20210201,29.27,30.22,28.88,29.87,1329400 KEN,D,20210201,28.31,28.65,28.04,28.5001,3400 KEP,D,20210201,10.29,10.38,10.25,10.32,64800 KEX,D,20210201,51.33,54.33,51.33,54.17,545000 KEY,D,20210201,17.02,17.21,16.84,17.16,6595600 KEY-I,D,20210201,28.16,28.33,28.03,28.21,87500 KEY-J,D,20210201,26.73,26.85,26.65,26.77,18800 KEY-K,D,20210201,27.19,27.28,27.02,27.15,27200 KEYS,D,20210201,142.88,143.65,140.82,142.81,1296500 KF,D,20210201,42.68,43.25,42.68,43.19,6800 KFS,D,20210201,4.59,4.69,4.35,4.35,37200 KFY,D,20210201,45.99,48.53,45.94,48.35,348800 KGC,D,20210201,7.28,7.3,7.05,7.19,17258800 KIM,D,20210201,16.61,16.61,15.91,16.35,5804700 KIM-L,D,20210201,25.74,26.09,25.74,25.95,15200 KIM-M,D,20210201,26.19,26.3,26.13,26.17,20900 KIO,D,20210201,14.71,14.79,14.71,14.74,77200 KKR,D,20210201,39.25,40.86,39.22,40.44,1844600 KKR-A,D,20210201,25.71,25.97,25.71,25.81,15300 KKR-B,D,20210201,25.87,25.97,25.87,25.93,6200 KKR-C,D,20210201,58.79,60.07,58.79,59.4,115200 KL,D,20210201,39.46,39.54,38.36,39.19,2410100 KMB,D,20210201,132.3,134.02,132.26,133.24,1563100 KMF,D,20210201,6.19,6.2,6.02,6.08,179600 KMI,D,20210201,14.17,14.22,13.9,14.02,20578900 KMPR,D,20210201,70.79,72.7,69.81,72.54,362800 KMT,D,20210201,38.21,39.32,37.67,39.32,847300 KMX,D,20210201,119.61,120,116.74,116.91,1552900 KN,D,20210201,19.49,19.89,19.27,19.87,609300 KNL,D,20210201,15.08,15.41,14.8,15.38,254000 KNOP,D,20210201,16.22,16.32,15.49,15.92,195600 KNX,D,20210201,40.26,40.63,39.17,40.02,2107800 KO,D,20210201,48.27,48.69,48.18,48.48,12182900 KODK,D,20210201,9.9,10.2,9.32,10.02,6596300 KOF,D,20210201,43.78,44.66,43.46,44.39,66800 KOP,D,20210201,33.66,34.9,33.2,34.79,92900 KOS,D,20210201,2.27,2.32,2.2,2.28,6841300 KR,D,20210201,34.51,34.94,33.28,33.7,13036200 KRA,D,20210201,28.58,32.58,28.58,32.36,404900 KRC,D,20210201,56.94,56.99,55.72,56.75,1522500 KREF,D,20210201,17.34,17.52,17.1,17.5,196400 KRG,D,20210201,15.95,16.18,15.52,16.12,374900 KRO,D,20210201,14.2,14.67,14.19,14.54,90600 KRP,D,20210201,8.34,8.5,8.09,8.3,287600 KSM,D,20210201,11.9,11.9,11.69,11.7,25500 KSS,D,20210201,44.54,44.96,42.81,43.13,4260600 KSU,D,20210201,204.81,206.6,203.54,205.34,555800 KSU.P,D,20210201,39.22,39.22,37.44,39,100 KT,D,20210201,10.69,10.77,10.61,10.71,583700 KTB,D,20210201,36.48,36.7,35.48,36.57,393400 KTF,D,20210201,11.59,11.66,11.58,11.64,70200 KTH,D,20210201,33.7,33.7,33.7,33.7,100 KTN,D,20210201,33.38,33.38,32.73,32.895,700 KUKE,D,20210201,9.1,9.49,8.93,8.93,121500 KW,D,20210201,17.24,17.52,17.07,17.48,349300 KWA.U,D,20210201,10.5,10.65,10.5,10.56,28700 KWR,D,20210201,264.21,279.57,264.2,278.91,93200 KYN,D,20210201,6.38,6.42,6.26,6.35,673600 L,D,20210201,45.63,46.16,45.17,45.88,667200 LAC,D,20210201,20.71,21.37,19.24,19.25,8612400 LAD,D,20210201,323.41,341.95,322.88,336.03,422200 LADR,D,20210201,9.91,9.97,9.47,9.91,1145000 LAIX,D,20210201,1.88,2.03,1.8,1.82,340300 LAZ,D,20210201,41.55,42.16,41,41.72,451500 LB,D,20210201,41.41,42,40.16,41.86,9678200 LBRT,D,20210201,12.06,12.48,11.56,12.28,410700 LC,D,20210201,10.98,11.31,10.66,11.24,1294300 LCI,D,20210201,7.94,8.08,7.21,7.41,708800 LCII,D,20210201,130.18,132.64,128.15,131.56,148700 LDL,D,20210201,30.53,30.99,29.41,30.58,51400 LDOS,D,20210201,107.05,107.12,102.59,105.06,1037400 LDP,D,20210201,25.75,26.15,25.65,25.95,60700 LEA,D,20210201,152.8,157.29,152.61,156.83,296400 LEA.U,D,20210201,14,14.75,14,14.36,16200 LEA.W,D,20210201,3.53,3.73,3.4,3.45,45300 LEAF,D,20210201,5.45,6.24,5.36,5.9,681900 LEAP,D,20210201,13.23,14.15,13.23,14.13,274200 LEE,D,20210201,1.4,2.1,1.4,1.45,4273100 LEG,D,20210201,41.21,41.65,40.75,41.49,1164100 LEJU,D,20210201,2.37,2.5,2.37,2.48,62400 LEN,D,20210201,83.79,84.74,81.5,84.21,2771100 LEN.B,D,20210201,67.64,68.18,65.72,68,48900 LEO,D,20210201,8.54,8.58,8.49,8.51,120300 LEVI,D,20210201,19.76,19.93,19.32,19.68,1244900 LFC,D,20210201,10.66,10.66,10.54,10.61,387500 LFT,D,20210201,3.1,3.18,3.1,3.15,39800 LGF.A,D,20210201,14.12,14.4,13.73,14.16,1572400 LGF.B,D,20210201,12.52,12.67,12.2,12.53,1270600 LGI,D,20210201,17.9,17.96,17.6,17.96,51600 LGV.U,D,20210201,20.01,21.2,19.93,21.2,8100 LGV.W,D,20210201,6.4,6.5,5.8,6.28,214700 LGVW,D,20210201,18.8,19.58,17.85,19.57,1854300 LH,D,20210201,229.68,237.88,229.1,234.41,914300 LHC.U,D,20210201,10.48,10.5,10.39,10.5,15500 LHX,D,20210201,173.55,175.13,172.15,173.56,2014000 LII,D,20210201,278.21,284.09,276.21,283.12,360900 LIN,D,20210201,248.25,251.2,245.94,250.43,1629200 LINX,D,20210201,6.81,6.91,6.71,6.71,61700 LITB,D,20210201,2.75,2.75,2.55,2.66,538900 LL,D,20210201,27.96,28.37,26.78,28.07,342700 LLY,D,20210201,209.46,209.89,203.1,203.14,5383600 LMND,D,20210201,148,154.46,145.29,149.2,2833600 LMT,D,20210201,324.88,325.65,319.81,324.03,1614100 LNC,D,20210201,46.18,46.43,44.81,46.28,1436600 LND,D,20210201,4.8,5,4.8,4.81,29500 LNF.U,D,20210201,10.79,11.26,10.79,11.1,21100 LNF.W,D,20210201,1.6,1.7,1.54,1.56,126500 LNFA,D,20210201,10.12,10.31,10.11,10.17,51100 LNN,D,20210201,139.87,143.8,139.87,143.09,37400 LOK.U,D,20210201,11.38,11.84,11.38,11.61,49800 LOK.W,D,20210201,2.61,2.86,2.48,2.55,106000 LOKB,D,20210201,10.88,10.95,10.57,10.8,85700 LOMA,D,20210201,5.17,5.33,5.15,5.21,276600 LOW,D,20210201,167.12,168.19,162.14,163.37,3897500 LPG,D,20210201,11.73,12.13,11.59,11.98,645000 LPI,D,20210201,23.88,24.43,22.82,23.98,338500 LPL,D,20210201,10.08,10.14,9.87,10.1,962000 LPX,D,20210201,38.5,40.45,38.5,40.14,1295300 LRN,D,20210201,25.97,27.91,25.94,27.16,1777800 LSI,D,20210201,81.34,83.17,80.27,83.11,858100 LSPD,D,20210201,66.14,71,65.75,70.74,553500 LTC,D,20210201,38.83,39.89,38.58,39.74,277600 LTHM,D,20210201,19.21,19.76,18.57,19.38,5273400 LU,D,20210201,16,17.16,15.91,17.03,6498500 LUB,D,20210201,2.77,3.03,2.77,2.98,152600 LUMN,D,20210201,12.54,12.54,11.77,11.77,18151100 LUV,D,20210201,44.34,45.19,44.09,44.79,5851500 LVS,D,20210201,49,49.99,48.5,49.07,8370600 LW,D,20210201,75.16,75.87,74.09,75.6,725100 LXFR,D,20210201,16.55,16.9,16.26,16.79,49600 LXP,D,20210201,10.26,10.61,10.22,10.61,1503600 LXP-C,D,20210201,56.01,56.63,55.79,55.84,2900 LXU,D,20210201,3.4,3.93,3.4,3.82,267000 LYB,D,20210201,86.64,87.92,85.01,86.75,1270600 LYG,D,20210201,1.82,1.82,1.79,1.8,3055400 LYV,D,20210201,67.39,68.19,66.25,67.56,2350800 LZB,D,20210201,38.84,39.01,36.79,36.89,661600 M,D,20210201,15.3,15.31,14.37,14.71,19814200 MA,D,20210201,320.91,323.52,317.58,321.56,4930600 MAA,D,20210201,132.99,135.13,130.72,134.98,707500 MAA-I,D,20210201,65.83,66.6999,65.5,66.6999,1600 MAC,D,20210201,16.09,16.3,13.47,14.01,25396400 MAIN,D,20210201,31.96,32.33,31.58,32.33,526600 MAN,D,20210201,88.93,89.81,87.37,89.77,393300 MANU,D,20210201,14.5,14.82,14.41,14.76,92200 MAS,D,20210201,54.86,55.43,54.08,55.08,1696300 MATX,D,20210201,60.4,60.81,58.49,60.59,168200 MAV,D,20210201,11.76,11.85,11.74,11.74,59700 MAX,D,20210201,56,59.71,55.27,57.09,168800 MAXR,D,20210201,43.24,44.5,41.9,43.66,1380400 MBI,D,20210201,6.17,6.2,5.96,5.99,651600 MBT,D,20210201,9.06,9.1,8.98,9.06,2186300 MC,D,20210201,49.79,51.29,49.63,51.25,348200 MCA,D,20210201,15.15,15.15,14.99,15.01,56800 MCB,D,20210201,39.64,41.02,39.25,40.19,26000 MCD,D,20210201,208.48,209.69,206.6,207.93,2811600 MCI,D,20210201,13.48,13.48,13.13,13.3,24500 MCK,D,20210201,176.44,181.25,175.4,179.73,1418000 MCN,D,20210201,6.96,7.01,6.81,6.9,158300 MCO,D,20210201,270.19,273.02,267.93,270.75,569500 MCR,D,20210201,8.76,8.76,8.71,8.74,83800 MCS,D,20210201,17.72,18.09,17.08,18.09,1609800 MCY,D,20210201,53.67,53.74,52.31,52.79,389100 MD,D,20210201,27.38,28.56,27.25,28.27,1015000 MDC,D,20210201,52.5,54.12,51.72,53.77,631400 MDLA,D,20210201,41.61,41.9,39.81,41.21,1814000 MDLQ,D,20210201,8.54,8.7,8.5,8.68,13300 MDLX,D,20210201,8.35,8.63,8.35,8.59,19100 MDLY,D,20210201,10.55,10.87,9.96,10.01,106400 MDP,D,20210201,21.85,22.76,20.74,22.48,546800 MDT,D,20210201,112.66,113.22,110.45,111.18,5905700 MDU,D,20210201,26.45,26.85,26.13,26.78,728500 MEC,D,20210201,14.04,14.23,13.69,14.1,36400 MED,D,20210201,236.43,237.07,225.45,232.58,121400 MEG,D,20210201,37.56,37.96,35.56,37.17,163200 MEI,D,20210201,38.25,38.7,37.6,38.5,104400 MEN,D,20210201,12.12,12.12,12.02,12.03,116200 MER-K,D,20210201,27.3,27.42,27.12,27.3,338200 MET,D,20210201,48.46,48.58,47.69,48.47,4566900 MET-A,D,20210201,25.52,25.64,25.45,25.54,21600 MET-E,D,20210201,27.48,27.79,27.48,27.6,34000 MET-F,D,20210201,26.05,26.24,25.97,26.05,113600 MFA,D,20210201,3.68,3.78,3.64,3.77,3831800 MFA-B,D,20210201,23.6,23.6,23.14,23.5,33700 MFA-C,D,20210201,21.71,21.97,21.67,21.88,9200 MFC,D,20210201,18.2,18.32,18.15,18.22,2186600 MFD,D,20210201,8.69,8.77,8.69,8.72,17900 MFG,D,20210201,2.71,2.76,2.7,2.76,328000 MFGP,D,20210201,5.72,5.75,5.59,5.73,1082700 MFL,D,20210201,14.49,14.51,14.42,14.45,48600 MFM,D,20210201,6.66,6.7,6.63,6.66,123000 MFT,D,20210201,14.56,14.64,14.45,14.54,9500 MFV,D,20210201,5.83,5.885,5.71,5.7768,18300 MG,D,20210201,7.03,7.14,6.69,7.08,163800 MGA,D,20210201,71.3,72.2,70.85,71.75,783400 MGF,D,20210201,4.5,4.54,4.5,4.52,152100 MGM,D,20210201,28.8,29.4,28.78,29.27,6642000 MGP,D,20210201,31.23,31.75,30.91,31.62,660100 MGR,D,20210201,27.28,27.41,27.08,27.22,24100 MGRB,D,20210201,26.18,26.29,26.03,26.07,27300 MGU,D,20210201,20.06,20.29,19.86,20.06,26100 MGY,D,20210201,8.64,8.93,8.51,8.84,1351000 MH-A,D,20210201,11.64,11.69,11.35,11.3502,5400 MH-C,D,20210201,11.57,12.1,11.05,11.1,12500 MH-D,D,20210201,11.48,11.48,10.9002,10.9002,14500 MHD,D,20210201,16.26,16.32,16.21,16.29,39000 MHE,D,20210201,14.19,14.19,13.56,14.08,5600 MHF,D,20210201,7.86,7.88,7.79,7.87,37000 MHI,D,20210201,12.48,12.55,12.4,12.44,77900 MHK,D,20210201,145.89,146.56,142.64,145.85,286900 MHLA,D,20210201,20.73,21.17,20.73,21,4500 MHN,D,20210201,14.1,14.1,14,14.04,24900 MHNC,D,20210201,22.61,22.98,22.55,22.73,5100 MHO,D,20210201,50.09,50.36,49.01,49.59,442700 MIC,D,20210201,28.25,28.59,27.78,28.54,1359300 MIE,D,20210201,2.57,2.64,2.55,2.61,284100 MIN,D,20210201,3.79,3.79,3.76,3.76,549300 MIT-A,D,20210201,21.09,21.27,20.85,20.92,6100 MIT-B,D,20210201,19.95,20.14,19.8,19.8,11200 MIT-C,D,20210201,19.95,19.96,19.6,19.62,3300 MIT.U,D,20210201,10.17,10.3,10.07,10.23,2103700 MITT,D,20210201,3.61,3.61,3.41,3.49,1526200 MIXT,D,20210201,13.95,13.98,13.67,13.89,73200 MIY,D,20210201,14.92,14.92,14.8,14.86,24700 MKC,D,20210201,89.26,90.03,87.39,89.18,1402700 MKC.V,D,20210201,90.69,90.69,87.63,87.63,700 MKL,D,20210201,978.05,995.19,970.26,989.98,62900 MLI,D,20210201,34.47,35.08,34.06,34.84,180400 MLM,D,20210201,289.57,297.06,287.65,295.86,509100 MLP,D,20210201,11.38,11.73,11.38,11.47,10900 MLR,D,20210201,39.85,40.28,39.1,39.71,39800 MMC,D,20210201,110.73,112.62,109.97,109.99,2278300 MMD,D,20210201,22,22.44,21.85,21.9,65500 MMI,D,20210201,35.99,36.13,35.36,36.03,152700 MMM,D,20210201,175.97,177.11,173.97,174.7,2569600 MMP,D,20210201,44.78,44.97,43.27,43.74,1885000 MMS,D,20210201,75.52,77.09,75.41,76.47,303200 MMT,D,20210201,6.18,6.21,6.16,6.19,171400 MMU,D,20210201,13.13,13.19,13.11,13.11,51300 MN,D,20210201,6.13,6.18,5.93,5.95,41600 MNP,D,20210201,15.32,15.34,15.2,15.26,24500 MNR,D,20210201,17.35,17.7,17.28,17.66,326400 MNR-C,D,20210201,25.29,25.34,25.21,25.28,48100 MNRL,D,20210201,13.58,13.65,13.17,13.61,305800 MNSO,D,20210201,32.14,32.35,30.2,31.21,792400 MO,D,20210201,41.08,41.36,40.46,40.77,9602900 MOD,D,20210201,12.72,12.98,12.54,12.91,196300 MODN,D,20210201,34.27,35.53,34.21,35.06,403700 MOG.A,D,20210201,75.2,75.67,73.07,75.1,190700 MOG.B,D,20210201,72.74,72.74,72.74,72.74,100 MOGU,D,20210201,2.32,2.43,2.31,2.35,99200 MOH,D,20210201,214.81,215.67,212.49,214.11,328300 MOS,D,20210201,26.3,27.24,26.1,26.86,5443700 MOT.U,D,20210201,10.66,10.89,10.61,10.79,180800 MOV,D,20210201,21.11,21.94,20.94,21.61,198000 MP,D,20210201,29.78,31.63,29.15,30.93,3234000 MP.W,D,20210201,15,17.87,15,16.84,137300 MPA,D,20210201,14.84,14.84,14.67,14.73,20800 MPC,D,20210201,43.77,44.06,42.32,43.45,5232000 MPL.W,D,20210201,1.7,1.7,1.54,1.6299,158000 MPLN,D,20210201,7.99,8.12,7.79,7.98,1163900 MPLX,D,20210201,23.63,23.63,23.06,23.29,3293000 MPV,D,20210201,12.02,12.15,11.92,11.94,11600 MPW,D,20210201,21.18,21.64,20.93,21.63,4389100 MPX,D,20210201,16.77,17.03,16.31,16.91,30400 MQT,D,20210201,14.16,14.19,14.06,14.06,34700 MQY,D,20210201,17.48,17.66,17.3,17.38,47700 MRC,D,20210201,6.9,7.49,6.6,7.43,974700 MRK,D,20210201,77.99,78.33,77.34,77.36,7847000 MRO,D,20210201,7.36,7.45,7.2,7.34,17450000 MS,D,20210201,67.88,68.12,67.27,67.67,11960500 MS-A,D,20210201,24.68,24.69,24.5506,24.6228,86900 MS-E,D,20210201,28.84,29,28.78,28.95,43600 MS-F,D,20210201,28.44,28.59,28.31,28.44,18200 MS-I,D,20210201,28.31,28.5,28.27,28.38,23800 MS-K,D,20210201,28.59,28.89,28.5,28.76,27000 MS-L,D,20210201,26.17,26.41,26.16,26.24,47700 MSA,D,20210201,156.96,158,152.9,157.74,129700 MSB,D,20210201,25,25.43,24.66,25.13,58100 MSC,D,20210201,14.01,14.01,13.05,13.05,3200 MSCI,D,20210201,405.12,417.93,400.41,416.25,716100 MSD,D,20210201,9.32,9.35,9.21,9.32,49900 MSGE,D,20210201,91.6,94.45,89,93.82,329600 MSGN,D,20210201,17.38,17.93,16.51,17.17,932300 MSGS,D,20210201,163,168.5,161.72,166.46,279900 MSI,D,20210201,168.67,175.68,168.67,174.6,872700 MSM,D,20210201,78.2,79.79,78.01,79.67,364300 MSP,D,20210201,24.57,24.58,23.11,24.03,611200 MT,D,20210201,22.49,22.58,21.97,22.56,4617600 MTB,D,20210201,133.49,133.99,131.29,132.95,592600 MTCN,D,20210201,53.82,54.25,53.05,54.25,19200 MTD,D,20210201,1179.41,1192.31,1174.87,1180.82,86400 MTDR,D,20210201,15.61,16.28,15.05,16.04,2109800 MTG,D,20210201,11.86,12.06,11.74,11.98,3528400 MTH,D,20210201,81.07,83.06,79,82.7,588600 MTL,D,20210201,1.84,1.84,1.78,1.81,189000 MTL.P,D,20210201,0.5294,0.5295,0.5003,0.5111,233000 MTN,D,20210201,268.26,270.61,261.41,261.83,366800 MTOR,D,20210201,26.13,26.65,25.84,26.49,277800 MTR,D,20210201,4.6,4.75,4.5,4.56,12000 MTRN,D,20210201,69.11,69.29,66.68,67.61,95200 MTT,D,20210201,21.34,21.34,21.29,21.33,18400 MTW,D,20210201,13.28,13.56,13.06,13.41,256100 MTX,D,20210201,62.26,65.1,61.99,64.72,162500 MTZ,D,20210201,77.71,81.08,77.5,80.69,785200 MUA,D,20210201,15.3,15.3,14.89,15.08,111200 MUC,D,20210201,15.11,15.14,14.98,15.09,86700 MUE,D,20210201,13.5,13.5,13.43,13.48,33700 MUFG,D,20210201,4.61,4.65,4.57,4.62,1451400 MUH,D,20210201,15.1,15.19,15.07,15.1,32000 MUI,D,20210201,15.09,15.09,15,15.03,43700 MUJ,D,20210201,14.52,14.62,14.5,14.62,66100 MUR,D,20210201,12.55,12.65,11.89,12.1,5053800 MUS,D,20210201,13.64,13.65,13.52,13.54,11700 MUSA,D,20210201,124.65,125.7,123.22,124.32,259000 MUX,D,20210201,1.53,1.6,1.36,1.46,36584900 MVF,D,20210201,9.31,9.34,9.25,9.29,117000 MVO,D,20210201,3.78,3.84,3.62,3.75,34700 MVT,D,20210201,15.27,15.33,15.06,15.08,31900 MWA,D,20210201,12.06,12.15,11.77,12.08,885900 MX,D,20210201,17.26,17.69,16.98,17.63,447000 MXE,D,20210201,9.15,9.25,9.15,9.2496,9100 MXF,D,20210201,13.23,13.38,13.1,13.36,29100 MXL,D,20210201,31.92,32.72,31.22,32.48,548000 MYC,D,20210201,14.82,14.89,14.73,14.73,30200 MYD,D,20210201,14.4,14.43,14.31,14.36,145800 MYE,D,20210201,20.19,20.72,19.91,20.62,98900 MYF,D,20210201,14.1,14.2,14.08,14.19,37200 MYI,D,20210201,14.45,14.5,14.42,14.5,71800 MYJ,D,20210201,14.6,14.62,14.51,14.57,43400 MYN,D,20210201,13.39,13.52,13.36,13.47,95300 MYOV,D,20210201,23.47,23.72,22.48,23.54,765400 MYTE,D,20210201,33,33.34,31.84,32.75,210700 MZA,D,20210201,15.58,15.63,15.35,15.35,4500 NAC,D,20210201,15.11,15.12,14.99,15.1,189300 NAD,D,20210201,15.34,15.36,15.28,15.32,359200 NAN,D,20210201,14.55,14.6,14.5,14.54,16800 NAT,D,20210201,3.02,3.15,2.98,3.09,4581300 NAV,D,20210201,44.05,44.15,43.97,44.13,1079500 NAZ,D,20210201,15.41,15.45,15.27,15.31,8100 NBB,D,20210201,23.87,23.87,23.51,23.65,83400 NBHC,D,20210201,33.53,34.4,33.25,34.17,124100 NBR,D,20210201,71.51,74.42,67.37,74.18,399000 NBR-A,D,20210201,10.01,10.58,9.94,10.5499,89200 NC,D,20210201,23.88,25.45,23.75,24.5,14300 NCA,D,20210201,10.95,10.96,10.7,10.7,37700 NCB,D,20210201,15.6,15.6,15.49,15.55,4100 NCLH,D,20210201,22.85,22.87,21.88,22.4,15014600 NCR,D,20210201,33.84,35.12,33.41,34.71,983100 NCV,D,20210201,5.76,5.82,5.75,5.82,220100 NCV-A,D,20210201,26.49,26.49,26.35,26.35,1200 NCZ,D,20210201,5.08,5.12,5.06,5.12,256900 NCZ-A,D,20210201,26.2596,26.2596,26.15,26.1874,10500 NDMO,D,20210201,16.1,16.22,15.94,16.06,141600 NDP,D,20210201,14.71,14.87,14.49,14.7,12000 NEA,D,20210201,15.13,15.13,15.01,15.05,351200 NEE,D,20210201,82.27,83.14,80.85,81.7,5589000 NEE-K,D,20210201,25.67,25.78,25.62,25.67,25800 NEE-N,D,20210201,28.09,28.15,27.99,28.13,50500 NEE-O,D,20210201,62.43,62.43,61.15,61.6,185200 NEE-P,D,20210201,54.43,54.43,53.44,53.63,41400 NEE-Q,D,20210201,56,56,53.15,53.42,66300 NEM,D,20210201,61.11,61.21,58.9,59.88,7875400 NEP,D,20210201,82.32,84.41,81.25,83.1,1573300 NET,D,20210201,77.75,80.56,76.55,80.48,2643900 NEU,D,20210201,394.58,408.89,391.14,408.18,34300 NEV,D,20210201,16.62,16.69,16.35,16.48,33300 NEW,D,20210201,6.33,6.71,6.33,6.6,157700 NEWR,D,20210201,75.72,76.11,74.39,75.31,1033400 NEX,D,20210201,3.34,3.66,3.16,3.53,3020500 NEXA,D,20210201,10,12.58,8.92,10.11,84700 NFG,D,20210201,40.28,41.22,40,40.81,403400 NFH,D,20210201,8.53,9,8.53,9,130700 NFH.W,D,20210201,2.14,2.29,2.14,2.29,4800 NFJ,D,20210201,13.35,13.53,13.35,13.51,112800 NGA,D,20210201,25.53,26.85,24.01,26.62,2518000 NGA.S,D,20210201,11.47,11.82,11.39,11.58,316400 NGA.U,D,20210201,29.3,31.19,28.5,30.54,59500 NGA.W,D,20210201,8.4,8.92,7.6,8.61,491700 NGG,D,20210201,58.9,59.55,58.5,59.19,461400 NGL,D,20210201,2.83,2.84,2.67,2.77,1570400 NGL-B,D,20210201,10.73,10.86,10.38,10.67,33800 NGL-C,D,20210201,11.37,12.08,11.37,11.7901,17500 NGS,D,20210201,8.7,8.87,8.33,8.82,119600 NGVC,D,20210201,16.82,16.82,15.61,16.11,157900 NGVT,D,20210201,66.5,69.23,66.15,68.91,381000 NHA,D,20210201,9.85,9.86,9.85,9.85,10900 NHF,D,20210201,11.25,11.3,11.09,11.23,112100 NHF-A,D,20210201,21.97,22.17,21.97,22.17,23600 NHI,D,20210201,65,67.35,64.79,67.32,308000 NI,D,20210201,22.17,22.31,22.01,22.22,2693500 NI-B,D,20210201,28.38,28.38,28.13,28.19,8600 NID,D,20210201,14.33,14.37,14.29,14.37,73800 NIE,D,20210201,28,28.69,27.92,28.32,58400 NIM,D,20210201,10.86,10.87,10.78,10.8,15900 NINE,D,20210201,2.58,2.75,2.45,2.69,209800 NIO,D,20210201,59.07,59.12,54.37,56.99,79753400 NIQ,D,20210201,14.75,14.85,14.62,14.81,62800 NJR,D,20210201,35,35.81,34.61,35.66,435400 NJV,D,20210201,14.31,14.31,14.31,14.31,200 NKE,D,20210201,135.37,136.05,133.3,135.71,4366500 NKG,D,20210201,13.22,13.22,13.07,13.13,19400 NKX,D,20210201,15.72,15.72,15.58,15.59,56700 NL,D,20210201,4.6,4.83,4.51,4.76,17000 NLS,D,20210201,24.97,27.55,24.7,26.58,2716100 NLSN,D,20210201,22.56,22.92,22.4,22.82,2732600 NLY,D,20210201,8.15,8.29,8.1,8.29,16385900 NLY-F,D,20210201,25,25.09,24.88,24.93,40500 NLY-G,D,20210201,24.5,24.61,24.41,24.565,74100 NLY-I,D,20210201,25.3,25.3,25.1,25.13,67700 NM,D,20210201,4.64,5,4.42,4.63,642900 NM-G,D,20210201,6.49,6.5899,6.48,6.5899,3500 NM-H,D,20210201,5.9,6.26,5.9,6.19,12700 NMCO,D,20210201,14.05,14.3,13.9,13.99,178300 NMI,D,20210201,11.49,11.56,11.408,11.5001,9700 NMK-B,D,20210201,99.7652,99.7652,99.7652,99.7652,400 NMM,D,20210201,13.6,15.75,13.42,14.86,734400 NMR,D,20210201,5.28,5.34,5.27,5.34,231800 NMS,D,20210201,15,15.01,15,15.01,5200 NMT,D,20210201,15.01,15.05,14.85,14.88,5400 NMY,D,20210201,14.39,14.41,14.21,14.34,34500 NMZ,D,20210201,14.42,14.52,14.42,14.46,226500 NNA,D,20210201,3.35,3.48,3.33,3.45,159900 NNI,D,20210201,69.3,70.38,67.93,70.14,122400 NNN,D,20210201,39.32,40.08,38.53,40.01,1081000 NNN-F,D,20210201,25.81,25.9,25.67,25.835,20600 NNY,D,20210201,10.15,10.16,10.08,10.08,3200 NOA,D,20210201,9.26,9.46,9.08,9.21,44300 NOAH,D,20210201,48,49.67,47.65,49.57,354100 NOC,D,20210201,288.43,294.13,287.6,292.31,1321400 NOK,D,20210201,4.97,4.99,4.66,4.89,194753400 NOM,D,20210201,14.33,14.4,14.21,14.25,3400 NOMD,D,20210201,25.25,25.58,24.76,25.41,945700 NOV,D,20210201,12.56,12.85,12.31,12.66,3580800 NOVA,D,20210201,44.57,45.13,42.19,44.93,1961000 NOW,D,20210201,546.01,564.73,546.01,558.56,1716500 NP,D,20210201,51.2,52.52,50,52.1,71600 NPK,D,20210201,89.61,93.12,88.95,92.41,22000 NPN,D,20210201,13.95,13.95,13.855,13.855,800 NPO,D,20210201,72.81,74.22,71.09,73.52,79100 NPTN,D,20210201,11.17,11.5,10.98,11.41,398000 NPV,D,20210201,15.99,15.99,15.79,15.79,35700 NQP,D,20210201,14.31,14.34,14.24,14.26,34800 NR,D,20210201,2.43,2.58,2.26,2.57,1043000 NRE-A,D,20210201,26.3,26.3,25.71,25.905,600 NREF,D,20210201,16.38,17.11,16,16.56,22600 NRG,D,20210201,41.67,42.63,40.86,42.23,2361600 NRGX,D,20210201,8.8,8.91,8.72,8.8,109200 NRK,D,20210201,13.75,13.75,13.69,13.71,156600 NRP,D,20210201,15.57,16.26,15.57,16.11,24600 NRT,D,20210201,3.83,4.05,3.75,3.93,39100 NRUC,D,20210201,27,27.23,26.93,27.07,21200 NRZ,D,20210201,9.5,9.65,9.33,9.65,4415400 NRZ-A,D,20210201,23.25,23.43,23.25,23.3,16000 NRZ-B,D,20210201,22.4,22.5439,22.21,22.2602,17400 NRZ-C,D,20210201,21.11,21.52,21.02,21.06,22200 NS,D,20210201,15.51,15.83,15.25,15.51,1060600 NS-A,D,20210201,20.1,20.39,19.76,20.39,27300 NS-B,D,20210201,17.18,17.58,17.17,17.5,76100 NS-C,D,20210201,21.2,21.5,21.05,21.29,16700 NSA,D,20210201,36.62,37.46,35.86,37.43,308200 NSA-A,D,20210201,26.7,26.8,26.7,26.7176,5500 NSC,D,20210201,238.24,241.11,237.92,239.91,928700 NSC.W,D,20210201,1.13,1.16,1.1,1.16,17400 NSCO,D,20210201,7.6,7.72,7.43,7.61,112200 NSH,D,20210201,10.3,10.49,10.2,10.4,323400 NSH.U,D,20210201,10.8,11.12,10.75,11.12,20000 NSH.W,D,20210201,1.4,1.64,1.3,1.55,83600 NSL,D,20210201,5.43,5.5,5.43,5.48,3220200 NSP,D,20210201,79.34,80.25,78.44,79.95,222700 NSS,D,20210201,22.18,22.75,22.18,22.45,35400 NST.U,D,20210201,10.69,10.99,10.65,10.79,196500 NTB,D,20210201,30.24,30.99,30.05,30.96,102100 NTCO,D,20210201,18.04,18.11,17.62,17.69,301500 NTEST.I,D,20210201,25,25,25,25,1880 NTG,D,20210201,22.8,23.1,22.58,22.78,54900 NTP,D,20210201,8.2,8.34,7.68,7.91,76600 NTR,D,20210201,49.61,49.98,49.28,49.75,1733300 NTST,D,20210201,17.25,17.49,17.03,17.34,214600 NTZ,D,20210201,10.77,11.4864,10.77,11.4864,12700 NUE,D,20210201,49.35,49.84,48.06,49.02,2445400 NUM,D,20210201,15.12,15.14,14.99,15.11,50000 NUO,D,20210201,15.86,15.88,15.76,15.79,19500 NUS,D,20210201,58.38,58.85,57.64,58.13,285000 NUV,D,20210201,11.32,11.44,11.3,11.37,326000 NUW,D,20210201,16.7,16.73,16.59,16.65,10100 NVG,D,20210201,16.88,17.01,16.88,16.99,368600 NVGS,D,20210201,9.77,9.775,9.32,9.66,78000 NVO,D,20210201,70.79,70.87,70.27,70.41,893600 NVR,D,20210201,4489.96,4549.98,4437.257,4530,39500 NVRO,D,20210201,162.67,166.27,158.19,163.47,372300 NVS,D,20210201,90.72,90.74,89.49,89.76,2164900 NVST,D,20210201,35.78,36.36,35.29,36.02,1076800 NVT,D,20210201,22.8,22.82,21.99,22.39,2012900 NVTA,D,20210201,49.69,52,48.7601,51.54,3157000 NWG,D,20210201,4.11,4.12,4.06,4.1,801200 NWHM,D,20210201,5.34,5.51,5.26,5.36,30600 NWN,D,20210201,46.99,46.99,44.845,45.26,338500 NX,D,20210201,22.11,23.12,21.88,22.97,148000 NXC,D,20210201,16.14,16.14,16.01,16.08,9900 NXJ,D,20210201,14.45,14.5,14.41,14.49,65900 NXN,D,20210201,14.34,14.34,13.76,13.94,14600 NXP,D,20210201,17.45,17.724,17.4,17.68,20900 NXQ,D,20210201,15.99,16.2,15.89,16.02,24400 NXR,D,20210201,17.73,17.73,17.27,17.58,16800 NXRT,D,20210201,39.6,41.31,39.18,41,90300 NYC,D,20210201,9.61,9.6741,9.61,9.65,13200 NYC-A,D,20210201,28.98,28.98,28.6036,28.72,14300 NYC-U,D,20210201,45.94,46.1287,45.94,46.1,3300 NYCB,D,20210201,10.54,10.58,10.33,10.5,3226800 NYT,D,20210201,49.67,50.33,48.53,49.78,1412300 NYV,D,20210201,15.05,15.05,14.9734,15.03,800 NZF,D,20210201,16.28,16.31,16.19,16.31,267600 O,D,20210201,59.45,60.23,58.84,60.16,2433600 OAC.S,D,20210201,11,11.6,10.955,11.04,132000 OAC.Z,D,20210201,2.12,2.15,2.0343,2.14,32300 OACB,D,20210201,10.56,11,10.56,10.78,364500 OAK-A,D,20210201,27.58,27.81,27.58,27.67,3700 OAK-B,D,20210201,27.54,27.7975,27.54,27.61,4700 OC,D,20210201,78.59,80.95,77.83,80.64,965400 OCA,D,20210201,10.11,10.23,10.0702,10.18,209600 OCA.U,D,20210201,10.73,10.91,10.73,10.91,2300 OCA.W,D,20210201,1.7099,1.77,1.6002,1.6801,17200 OCFT,D,20210201,20.95,21.88,20.81,21.78,279800 OCN,D,20210201,24.75,25.3378,24.21,25.06,57700 ODC,D,20210201,34.62,35.055,34.17,34.47,13100 OEC,D,20210201,15.31,16.25,15.28,16.17,299600 OFC,D,20210201,26.41,26.81,25.87,26.72,740100 OFG,D,20210201,17.3,17.83,16.98,17.75,223600 OFG-A,D,20210201,25.63,25.79,25.63,25.75,1200 OFG-B,D,20210201,25.67,25.68,25.66,25.66,1100 OFG-D,D,20210201,25.89,25.8901,25.89,25.8901,700 OGE,D,20210201,30.59,31.08,30.42,30.81,985500 OGS,D,20210201,73.39,74.1,71.855,73.83,232900 OHI,D,20210201,36.34,37.13,36.14,37.13,1798100 OI,D,20210201,12.76,13.08,12.44,13.04,859400 OIA,D,20210201,7.94,7.98,7.85,7.89,75800 OIB.C,D,20210201,1.88,2.04,1.87,2.02,1251100 OII,D,20210201,8.49,8.81,8.38,8.66,1333900 OIS,D,20210201,5.7,5.745,5.415,5.66,736400 OKE,D,20210201,40.36,40.75,38.9,40.02,2786800 OLN,D,20210201,25.09,26.28,24.865,26.24,2236100 OLP,D,20210201,20.2,20.4662,19.8,20.23,45600 OMC,D,20210201,62.38,63.09,61.74,62.86,2042800 OMF,D,20210201,47.01,47.74,46.5401,47.71,1918700 OMI,D,20210201,29.16,30.15,28.89,29.61,869700 ONE,D,20210201,3.71,3.85,3.68,3.7,162700 ONTO,D,20210201,54.97,57.15,54.75,57.12,718200 OOMA,D,20210201,13.56,14.0841,13.32,13.87,222100 OPP,D,20210201,14.55,14.68,14.4384,14.59,188600 OPP-A,D,20210201,24.6,24.6,24.46,24.46,31200 OPY,D,20210201,35.32,37.02,35.19,36.88,321700 OR,D,20210201,11.64,11.74,11.27,11.7,1531700 ORA,D,20210201,116.45,117.73,112.59,116.57,600100 ORAN,D,20210201,11.93,11.93,11.755,11.8,634900 ORC,D,20210201,5.22,5.2386,5.1443,5.19,2163100 ORCC,D,20210201,12.9,13.04,12.86,13.02,1201100 ORCL,D,20210201,60.92,62.01,60.74,61.51,10553000 ORI,D,20210201,18.29,18.35,18.05,18.3,2866100 ORN,D,20210201,5.31,5.54,5.16,5.49,366700 OSG,D,20210201,2.08,2.11,2.04,2.1,252400 OSH,D,20210201,52.65,55.08,52.61,54.72,370600 OSK,D,20210201,93.08,94.15,92.1,93.3,1084500 OTIS,D,20210201,65.99,66.01,63,64.55,3731000 OUT,D,20210201,18.27,18.49,17.95,18.36,1661600 OVV,D,20210201,16.02,16.64,15.87,16.51,2956200 OXM,D,20210201,65.78,66.38,63.77,64.38,93700 OXY,D,20210201,20.63,20.75,19.8,20.39,13686600 OXY.W,D,20210201,8.9,9.08,8.5,8.95,335900 PAC,D,20210201,101.08,103.77,99.84,103.27,34100 PAC.U,D,20210201,10.83,11.25,10.8,11.12,177200 PAC.W,D,20210201,2.1,2.1,1.81,1.96,236000 PACE,D,20210201,10.87,10.97,10.51,10.8,2588800 PACK,D,20210201,17.26,18.32,17.2,18.25,227900 PAG,D,20210201,60.38,61.68,60.06,61.3,401900 PAGS,D,20210201,52.44,52.98,51.06,52.01,4326700 PAI,D,20210201,15.8,15.8,15.55,15.77,12100 PAM,D,20210201,12.66,13.59,12.6096,13.59,125700 PAN.U,D,20210201,11.07,11.09,11,11.01,33600 PAN.W,D,20210201,2.59,2.9,2.11,2.53,26700 PANA,D,20210201,10.36,10.84,10.16,10.3,886400 PANW,D,20210201,354.89,364.87,354.8,361.36,1132200 PAR,D,20210201,63.32,70,63.22,68.87,644100 PARR,D,20210201,13.48,13.48,12.715,13.27,159500 PAYC,D,20210201,385,397.72,384.22,396.45,339000 PB,D,20210201,68.06,68.49,66.45,68.4,406600 PBA,D,20210201,26.55,26.66,26.21,26.32,1384500 PBB,D,20210201,25.23,25.24,25.23,25.23,12500 PBC,D,20210201,26,26,25.9501,25.9999,7000 PBF,D,20210201,8.85,8.85,8.19,8.51,6345500 PBFX,D,20210201,10,10.14,9.8027,9.89,238500 PBH,D,20210201,40.11,41.75,39.76,40.89,712600 PBI,D,20210201,10.2,11.0684,9.71,10.79,7561600 PBI-B,D,20210201,22.84,23.1999,22.72,23,56700 PBR,D,20210201,10.18,10.42,10.0511,10.28,23136200 PBR.A,D,20210201,9.96,10.16,9.8,10.03,5420300 PBT,D,20210201,3.49,3.55,3.43,3.54,84300 PBY,D,20210201,25.6453,25.6453,25.6453,25.6453,1000 PCF,D,20210201,8.67,8.7,8.59,8.62,69800 PCG,D,20210201,11.43,11.7,11.18,11.49,12987600 PCGU,D,20210201,114.26,115.95,111.35,114.77,459900 PCI,D,20210201,21.26,21.29,21.06,21.13,507800 PCK,D,20210201,9.08,9.1,9.0301,9.1,68100 PCM,D,20210201,11.25,11.32,11.1,11.27,28300 PCN,D,20210201,17.34,17.35,17.1272,17.24,91500 PCP.S,D,20210201,26,26.01,26,26,4100 PCP.U,D,20210201,11.75,11.75,10.83,11.75,33200 PCP.W,D,20210201,1.93,2.39,1.8498,2.36,969100 PCPL,D,20210201,10.43,10.95,10.16,10.87,2957800 PCQ,D,20210201,18.18,18.31,18.14,18.25,13700 PD,D,20210201,49.6,51.07,49.21,50.62,1026300 PDA.U,D,20210201,13.46,14.19,13.21,13.61,40200 PDA.W,D,20210201,2.75,3.42,2.75,3,357600 PDAC,D,20210201,11.75,12.47,11.7,12.2,1585300 PDI,D,20210201,26.26,26.28,26.1,26.23,335300 PDM,D,20210201,15.43,15.66,15.15,15.6,880200 PDO,D,20210201,20.37,20.37,20.22,20.32,334300 PDS,D,20210201,20.06,20.2399,19.54,19.85,79600 PDT,D,20210201,14.01,14.09,13.95,14.05,119700 PEAK,D,20210201,29.82,30.39,29.42,30.38,2470700 PEB,D,20210201,18.47,18.555,17.57,18.3,2332100 PEB-C,D,20210201,23.55,23.6,22.47,22.47,6600 PEB-D,D,20210201,23.74,23.74,22.28,22.32,4200 PEB-E,D,20210201,22.4,23.05,22.3465,22.37,3100 PEB-F,D,20210201,22.56,22.56,22.125,22.135,17500 PEG,D,20210201,56.52,57.495,55.72,57.15,1284700 PEI,D,20210201,2.52,2.6,2.33,2.55,2899300 PEI-B,D,20210201,12.67,12.83,12.38,12.55,7600 PEI-C,D,20210201,12.56,12.8,12.4501,12.6724,7000 PEI-D,D,20210201,12.34,12.63,12.16,12.44,12900 PEN,D,20210201,277.19,277.19,253.85,253.86,760400 PEO,D,20210201,11.91,12.08,11.81,11.99,52800 PFD,D,20210201,19.09,19.39,19.08,19.2107,27200 PFE,D,20210201,35.93,36.19,35.72,35.8,40349500 PFGC,D,20210201,47.22,48.62,46.75,48.19,737500 PFH,D,20210201,25.87,25.87,25.7035,25.81,46600 PFL,D,20210201,11.58,11.58,11.5,11.55,151000 PFN,D,20210201,10,10.05,9.98,10.05,251500 PFO,D,20210201,12.67,12.89,12.67,12.85,31800 PFS,D,20210201,18.37,18.61,17.57,18.02,540700 PFSI,D,20210201,58.18,60.81,57.81,60.63,861100 PG,D,20210201,129.1,129.6597,128.2,128.97,6534100 PGP,D,20210201,10.13,10.1781,10.041,10.14,53400 PGR,D,20210201,87.49,88.12,85.47,86.19,5151600 PGRE,D,20210201,8.93,9,8.71,8.95,916100 PGTI,D,20210201,20.91,21.52,20.43,21.34,152700 PGZ,D,20210201,12.54,12.54,12.39,12.46,54700 PH,D,20210201,267.77,269.21,263.59,268.19,689100 PHD,D,20210201,10.68,10.72,10.65,10.7,69100 PHG,D,20210201,56.03,56.46,55.891,56.23,584400 PHI,D,20210201,30.84,30.89,29.79,29.93,697000 PHK,D,20210201,6.09,6.16,6.0826,6.14,704000 PHM,D,20210201,43.99,44.9,43.12,44.77,3273100 PHR,D,20210201,65.5,67.075,65.17,66.74,278500 PHT,D,20210201,9.04,9.09,9,9.04,99000 PHX,D,20210201,2.8,2.8027,2.61,2.73,97000 PIA.U,D,20210201,10.8,10.8,10.75,10.75,31100 PIA.W,D,20210201,1.65,1.73,1.51,1.7,83500 PIAI,D,20210201,10.43,10.59,10.43,10.5,49500 PII,D,20210201,117.65,118.2,112.59,114.26,1569900 PIM,D,20210201,4.18,4.18,4.1502,4.16,86000 PINE,D,20210201,15.45,15.75,15.3,15.73,32700 PING,D,20210201,30.14,30.86,29.89,30.83,544200 PINS,D,20210201,69.61,71.99,68.55,70.72,9753100 PIP.U,D,20210201,12.95,13.2783,12.95,13.21,82300 PIP.W,D,20210201,2.6,2.98,2.6,2.8002,117200 PIPP,D,20210201,12.33,12.55,12.05,12.55,567400 PIPR,D,20210201,91.91,95.54,91.25,94.05,56000 PJT,D,20210201,70.43,74.38,70.13,73.87,243700 PK,D,20210201,16.78,16.88,16.225,16.55,3610800 PKE,D,20210201,13.34,13.52,13.15,13.46,82000 PKG,D,20210201,135.54,136.13,132.7,134.65,975500 PKI,D,20210201,148.24,153.99,147.785,151.93,1463100 PKO,D,20210201,25,25.13,24.92,25.13,79500 PKX,D,20210201,56.22,56.81,55.91,56.66,119200 PLAN,D,20210201,67.66,71.3,67.595,71.08,1568400 PLD,D,20210201,104.01,106.03,102.25,105.91,2982400 PLNT,D,20210201,72.7,74.15,71.68,73.5,1164100 PLOW,D,20210201,41.08,41.74,40.7,41.27,68900 PLT,D,20210201,32.08,33.555,31.4,33.3,477800 PLTR,D,20210201,35.33,35.6199,32.58,33.96,43434200 PLYM,D,20210201,14.65,14.96,14.34,14.92,215100 PM,D,20210201,79,79.73,78.34,79.06,6209600 PMF,D,20210201,14.34,14.43,14.29,14.32,40900 PML,D,20210201,14.73,14.75,14.58,14.65,66900 PMM,D,20210201,8.22,8.26,8.13,8.17,91900 PMO,D,20210201,13.76,13.77,13.62,13.65,126100 PMT,D,20210201,17.34,17.47,17.08,17.4,713600 PMT-A,D,20210201,24.35,24.51,24.35,24.5,10500 PMT-B,D,20210201,24.75,24.8,24.5893,24.6,13600 PMV.U,D,20210201,10.8,10.8,10.8,10.8,100 PMV.W,D,20210201,1.25,1.38,1.25,1.36,20600 PMVC,D,20210201,10.34,10.35,10.3,10.34,26000 PMX,D,20210201,12.36,12.4,12.24,12.26,52800 PNC,D,20210201,144.74,146.3,143.69,145.86,1482100 PNC-P,D,20210201,26.5,26.53,26.4147,26.47,88900 PNF,D,20210201,11.97,12.16,11.84,11.98,8700 PNI,D,20210201,11.32,11.35,11.23,11.27,25400 PNM,D,20210201,48.56,48.94,48.55,48.85,957300 PNR,D,20210201,55.1,55.19,53.73,54.45,1518400 PNT.U,D,20210201,10.47,10.55,10.44,10.45,167100 PNW,D,20210201,75.58,76.74,75.05,76.2,782300 POR,D,20210201,42.29,43.32,41.77,43.21,706600 POST,D,20210201,95.43,96.23,93.5,94.01,376100 PPG,D,20210201,135.86,138.94,134.92,138.58,1962900 PPL,D,20210201,27.75,28.105,27.57,27.95,3274000 PPR,D,20210201,4.52,4.53,4.51,4.51,243100 PPT,D,20210201,4.67,4.67,4.62,4.64,320000 PPX,D,20210201,25.76,25.79,25.6098,25.6098,18000 PQG,D,20210201,13.85,14.35,13.81,14.22,88000 PRA,D,20210201,18.44,18.83,18.12,18.82,261400 PRE-G,D,20210201,25.75,25.75,25.6301,25.6374,7100 PRE-H,D,20210201,25.75,25.75,25.6401,25.71,15900 PRE-I,D,20210201,25.51,25.56,25.51,25.5233,8200 PRG,D,20210201,47.57,48.58,47.06,47.91,675400 PRGO,D,20210201,43.22,43.51,42.35,42.96,689800 PRI,D,20210201,140.64,143.75,139.32,142.78,217000 PRI-A,D,20210201,23.7,23.878,23.7,23.878,3500 PRI-B,D,20210201,24.55,24.57,24.55,24.57,500 PRI-C,D,20210201,24.84,25.01,24.84,25.01,1000 PRI-D,D,20210201,24.97,24.97,24.97,24.97,100 PRI-E,D,20210201,23.8225,24.1098,23.8225,24.1098,2100 PRI-F,D,20210201,24.2,24.205,24.2,24.2,2100 PRLB,D,20210201,212,229.38,211.79,227.08,833600 PRMW,D,20210201,15.52,15.965,15.27,15.65,3220500 PRO,D,20210201,42.8,44.1212,42.26,43.95,276300 PROS,D,20210201,12.5,12.5,12.45,12.45,183900 PRP.U,D,20210201,10.86,11.04,10.8,11,163900 PRP.W,D,20210201,1.9,1.96,1.75,1.96,194000 PRPB,D,20210201,10.5,10.65,10.4,10.6,532700 PRS,D,20210201,27.35,27.58,27.33,27.4,28900 PRSP,D,20210201,29.34,29.49,29.05,29.15,3431100 PRT,D,20210201,3.16,3.16,3.0401,3.1,24000 PRTY,D,20210201,7.2,7.44,6.88,7.35,3449800 PRU,D,20210201,78.86,79.1,77.27,78.91,1600000 PSA,D,20210201,229.13,232.77,226.29,232.69,763700 PSA-C,D,20210201,25.32,25.48,25.32,25.365,30500 PSA-D,D,20210201,25.43,25.49,25.4,25.43,21300 PSA-E,D,20210201,25.55,25.59,25.48,25.5731,30800 PSA-F,D,20210201,26.29,26.29,26.17,26.18,8000 PSA-G,D,20210201,26.4,26.54,26.365,26.42,10300 PSA-H,D,20210201,28.21,28.21,28.03,28.085,12700 PSA-I,D,20210201,26.7,26.83,26.63,26.7,29400 PSA-J,D,20210201,26.51,26.55,26.285,26.41,7300 PSA-K,D,20210201,27.22,27.37,27.19,27.25,7300 PSA-L,D,20210201,26.25,26.3299,26.07,26.2028,58700 PSA-M,D,20210201,26.26,26.4,26.11,26.14,14900 PSA-N,D,20210201,25.31,25.43,25.1675,25.28,38800 PSA-O,D,20210201,25.69,25.69,25.45,25.55,67000 PSB,D,20210201,136.36,138.84,134.8019,138.69,71100 PSB-W,D,20210201,25.8,25.93,25.6744,25.85,5600 PSB-X,D,20210201,26.41,26.49,26.242,26.39,10600 PSB-Y,D,20210201,26.24,26.33,26.2,26.2,6800 PSB-Z,D,20210201,26.42,26.55,26.255,26.32,6400 PSF,D,20210201,26.5,26.62,26.46,26.4801,31900 PSN,D,20210201,35.75,36.32,35.2801,36.28,432000 PSO,D,20210201,10.69,10.72,10.38,10.48,539800 PST.W,D,20210201,10.5,10.5,9.75,10.1,149400 PSTG,D,20210201,23.32,23.9,22.97,23.64,3636200 PSTH,D,20210201,27.64,27.98,27.0101,27.89,2891500 PSTL,D,20210201,15.91,16.2,15.7,16.18,39400 PSX,D,20210201,68.34,68.45,65.38,67.38,2968900 PSXP,D,20210201,25.17,25.5,24.21,24.33,2015200 PTA,D,20210201,25.3,25.39,25.15,25.29,69700 PTR,D,20210201,30.83,30.83,30.3,30.49,153600 PTY,D,20210201,17.93,17.95,17.68,17.78,694500 PUK,D,20210201,32.16,32.32,31.74,32.32,1435600 PUK-A,D,20210201,26.6747,26.99,26.57,26.6901,23400 PUK.P,D,20210201,27,27.39,26.8901,26.95,13900 PUMP,D,20210201,8.1,8.23,7.86,8.14,714900 PV.U,D,20210201,10.85,10.9,10.73,10.9,201000 PVG,D,20210201,11.24,11.31,10.69,11.08,1906600 PVH,D,20210201,82.67,84.99,78.76,82.45,3213200 PVL,D,20210201,1.12,1.18,1.1,1.15,387700 PWR,D,20210201,71.56,73.1,70.465,72.88,1458600 PXD,D,20210201,122.17,122.99,119.065,120.26,1830700 PYN,D,20210201,9.11,9.12,8.92,9.0871,30900 PYS,D,20210201,21.43,21.45,21.3642,21.3642,1300 PZC,D,20210201,10.44,10.48,10.39,10.47,38600 PZN,D,20210201,8.33,8.47,8.19,8.41,54700 QD,D,20210201,2.04,2.25,2.04,2.24,6126800 QEP,D,20210201,2.89,2.91,2.78,2.87,3584400 QGEN,D,20210201,53.67,56.1,53.58,55.42,1513900 QS,D,20210201,44.2,44.33,40.62,42.33,13046500 QS.W,D,20210201,25.62,25.83,23.68,24.68,192000 QSR,D,20210201,58.2,59.18,57.56,59.06,1435400 QTS,D,20210201,65.33,66.83,64.9,66.61,580300 QTS-A,D,20210201,27.08,27.4,26.95,27.36,5300 QTS-B,D,20210201,148.34,149.08,148.34,148.82,3500 QTWO,D,20210201,128.82,132.1,126.52,131.05,860900 QUAD,D,20210201,4.73,4.75,4.3,4.66,439800 QUOT,D,20210201,8.9,9.04,8.72,9,389000 QVCC,D,20210201,25.1,25.19,25.01,25.17,52200 QVCD,D,20210201,25.33,25.5,25.33,25.49,10100 R,D,20210201,63.4,63.885,61.36,63.52,287200 RA,D,20210201,18.7,18.85,18.515,18.59,300500 RACE,D,20210201,212.49,217.72,211.8,216.99,581900 RAD,D,20210201,26.98,27,23.41,23.54,4470000 RAMP,D,20210201,76.28,79.245,75.83,78.63,836700 RBA,D,20210201,59.21,61.01,59.0601,60.7,794800 RBA.U,D,20210201,10.81,11.15,10.81,11.05,128500 RBA.W,D,20210201,1.52,1.76,1.52,1.76,168000 RBAC,D,20210201,10.53,10.61,10.42,10.5,871100 RBC,D,20210201,127.02,129.12,124.99,128.56,256300 RC,D,20210201,11.6,11.87,11.41,11.87,578200 RCA,D,20210201,24.23,24.31,24.21,24.27,10000 RCB,D,20210201,25.6,25.6,25.3001,25.6,6900 RCI,D,20210201,45.29,45.4462,44.88,45.14,240200 RCL,D,20210201,65.95,66.55,64.66,65.75,3547200 RCP,D,20210201,25.13,25.15,25.13,25.14,4100 RCS,D,20210201,6.98,7,6.96,6.96,206400 RCUS,D,20210201,37.91,38.29,35.5,38.18,522500 RDN,D,20210201,19.34,19.72,19.2,19.64,1064700 RDS.A,D,20210201,36.89,36.96,36.245,36.62,5965500 RDS.B,D,20210201,34.67,34.78,34.11,34.54,3142500 RDY,D,20210201,60.78,60.78,58.37,59.17,356300 RE,D,20210201,212.89,213.17,209.7,211.5,254800 RELX,D,20210201,25.21,25.38,25.13,25.36,479400 RENN,D,20210201,6.64,7.73,6.51,7.65,83400 RES,D,20210201,4.59,4.97,4.5,4.93,1179500 REV,D,20210201,11.81,11.9499,10.8993,11.3,425100 REVG,D,20210201,10.34,10.68,10.14,10.64,198200 REX,D,20210201,77.26,79.98,76.5,79.2,23500 REX-A,D,20210201,25.27,25.39,25.27,25.39,4000 REX-B,D,20210201,26.47,26.705,26.36,26.7,5500 REX-C,D,20210201,26.66,26.925,26.51,26.51,3700 REXR,D,20210201,49.17,51.01,48.735,50.94,563600 REZI,D,20210201,23.32,24.4275,23.32,24.29,1005900 RF,D,20210201,17.26,17.35,16.94,17.32,6484700 RF-A,D,20210201,25.99,26.0713,25.8313,25.85,23100 RF-B,D,20210201,28.06,28.48,27.91,28.42,31000 RF-C,D,20210201,28.78,28.94,28.5168,28.52,28000 RFI,D,20210201,13.78,14,13.7,13.97,73400 RFL,D,20210201,23.74,23.96,22.87,23.51,41300 RFM,D,20210201,21.89,22.38,21.89,22.25,39400 RFP,D,20210201,8.17,8.76,8.17,8.69,993200 RGA,D,20210201,105.99,106.28,104,104.65,523200 RGR,D,20210201,63.52,65.5,62.65,65.05,270000 RGS,D,20210201,10.31,10.31,9.17,10.04,666100 RGT,D,20210201,13.31,13.31,13.1,13.22,14500 RH,D,20210201,478.36,488.89,471.7,484.04,321000 RHI,D,20210201,68,68.93,66.29,68.7,1182300 RHP,D,20210201,65.41,67.24,64.5939,66.99,383300 RIC.U,D,20210201,12.59,12.59,12.14,12.35,37600 RIC.W,D,20210201,2.35,2.5,2.31,2.4,59400 RICE,D,20210201,11.36,11.7733,11.32,11.51,132400 RIG,D,20210201,3.39,3.43,3.19,3.33,22112200 RIO,D,20210201,78.63,78.79,77.72,78.47,1746100 RIV,D,20210201,16.85,17.07,16.71,16.75,82800 RJF,D,20210201,100.48,102.98,100.47,102.42,957000 RKT,D,20210201,21.63,22.03,21.1601,21.54,9635100 RL,D,20210201,104.16,104.23,100.535,102.48,1182800 RLGY,D,20210201,14.27,14.96,13.92,14.92,1270900 RLH,D,20210201,3.41,3.43,3.4,3.43,183200 RLI,D,20210201,97.55,97.88,96,97.64,102900 RLJ,D,20210201,13.03,13.26,12.8,13.22,1133000 RLJ-A,D,20210201,25.8,26.135,25.8,25.99,28900 RLX,D,20210201,23.43,24,22.15,23,9787700 RM,D,20210201,28.61,29.32,27.71,28.93,65300 RMAX,D,20210201,36.48,37.51,35.9301,37.29,113100 RMD,D,20210201,203.76,203.9257,198.82,202.67,849200 RMI,D,20210201,21.5,21.75,21.5,21.73,15300 RMM,D,20210201,18.6,18.67,18.58,18.61,58100 RMO,D,20210201,18.1,19.25,17.17,18.54,9480200 RMO.W,D,20210201,6.7,7.5842,5.74,7.2,262600 RMP.P,D,20210201,25.28,25.28,25.2,25.2157,800 RMT,D,20210201,10.76,10.94,10.71,10.93,74500 RNG,D,20210201,375.98,390.23,370.23,387.8,767700 RNGR,D,20210201,4.5,4.6,4.35,4.57,13600 RNP,D,20210201,22.53,22.73,22.47,22.58,100600 RNR,D,20210201,150.9,153.52,149.57,152.95,752800 RNR-E,D,20210201,25.46,25.535,25.46,25.46,7600 RNR-F,D,20210201,27.7,27.84,27.6399,27.69,8300 ROG,D,20210201,157.54,166.86,157.54,165.01,62000 ROK,D,20210201,252.02,252.6,247.09,247.68,985800 ROL,D,20210201,36.59,36.75,35.89,36.22,2225900 ROP,D,20210201,395.86,403.06,389.3465,391.36,817400 ROT.U,D,20210201,10.42,10.47,10.33,10.43,111600 RPAI,D,20210201,9.26,9.42,8.96,9.34,1447000 RPL.U,D,20210201,10.77,10.8,10.7499,10.78,1900 RPL.W,D,20210201,1.28,1.3401,1.17,1.29,303900 RPLA,D,20210201,10.16,10.22,10.15,10.17,689300 RPM,D,20210201,83.15,83.95,81.84,83.66,781300 RPT,D,20210201,9.31,9.31,9.09,9.28,718400 RPT-D,D,20210201,51.973,52.24,51.973,52.238,5500 RQI,D,20210201,12.44,12.63,12.372,12.63,583400 RRC,D,20210201,9.67,9.965,9.34,9.62,5014500 RRD,D,20210201,2.38,2.46,2.35,2.45,415300 RS,D,20210201,117.85,119.56,116.19,119.18,323500 RSF,D,20210201,17.03,17.22,16.8126,17.02,10700 RSG,D,20210201,90.93,91.715,90.34,90.97,994700 RSI,D,20210201,18.48,20.67,18.37,19.59,2020100 RSI.W,D,20210201,7.5,8.2,6.96,7.61,492800 RTP,D,20210201,12.4,12.93,12.23,12.78,1497400 RTP.S,D,20210201,12.02,12.67,11.99,12.45,70500 RTP.T,D,20210201,3.57,3.5701,3.11,3.14,21800 RTP.U,D,20210201,13.19,13.84,13,13.37,470700 RTP.W,D,20210201,3.45,3.45,3.0098,3.1,267300 RTPZ,D,20210201,11.65,12.21,11.3,11.91,127300 RTX,D,20210201,67.6,67.6,66.13,66.96,5993800 RVI,D,20210201,15.75,16.41,15.41,16.22,150600 RVLV,D,20210201,37.41,37.66,34.78,36.12,966000 RVT,D,20210201,16.65,17.07,16.6,17.04,198800 RWT,D,20210201,8.56,8.81,8.48,8.78,1410000 RXN,D,20210201,38.26,39.06,37.29,38.89,807700 RY,D,20210201,81.32,81.63,80.85,81.27,618000 RY-T,D,20210201,28.5,28.5001,28.5,28.5,600 RYAM,D,20210201,6.98,7.47,6.86,7.43,415200 RYB,D,20210201,2.55,2.55,2.43,2.48,43200 RYI,D,20210201,12.38,13.1,12.14,13.08,193400 RYN,D,20210201,30.87,31.57,30.37,31.53,535500 RZA,D,20210201,26.94,26.94,26.73,26.76,24200 RZB,D,20210201,28.56,28.62,28.38,28.4215,7800 SA,D,20210201,20.2,20.4,19.62,20.02,482900 SAF,D,20210201,25.51,25.68,25.51,25.68,800 SAFE,D,20210201,73.93,75.5654,73.17,74.44,102200 SAH,D,20210201,41.28,42.9599,41.23,42.49,186000 SAIC,D,20210201,96.95,96.95,93.77,94.95,392000 SAIL,D,20210201,56.24,57.5,55.8,57.2,709300 SAK,D,20210201,26.47,26.48,26.4,26.445,4600 SALT,D,20210201,16.3,16.9,15.915,16.77,154900 SAM,D,20210201,933.7,980,928.605,974.65,115200 SAN,D,20210201,2.97,2.97,2.92,2.95,4215200 SAND,D,20210201,6.8,6.84,6.53,6.78,3478900 SAP,D,20210201,130.13,130.14,128.52,129.56,1314600 SAR,D,20210201,20.92,21.93,20.8,21.72,69800 SAVE,D,20210201,26.26,27.24,25.6762,26.84,5709200 SB,D,20210201,1.9,1.98,1.79,1.94,1114800 SB-C,D,20210201,21.17,21.69,21.12,21.69,6500 SB-D,D,20210201,21.41,21.94,21.17,21.94,14500 SBBA,D,20210201,25.09,25.1488,25.08,25.08,13100 SBE,D,20210201,38.36,38.67,36.45,38.56,2152100 SBE.U,D,20210201,45,45,42.5,43.7397,5600 SBE.W,D,20210201,17.85,18,16.3,17.32,147200 SBG,D,20210201,10.32,10.38,10.32,10.35,106400 SBG.U,D,20210201,11.01,11.0225,11.01,11.0225,200 SBG.W,D,20210201,1.46,1.48,1.24,1.44,22900 SBH,D,20210201,15.37,16.48,15.335,15.83,4001200 SBI,D,20210201,9.35,9.35,9.25,9.32,11600 SBOW,D,20210201,5.64,5.87,5.55,5.8,62800 SBR,D,20210201,30,30.3275,29.7868,30.01,31100 SBS,D,20210201,7.55,7.71,7.47,7.66,1083500 SBSW,D,20210201,15.84,16.08,15.465,15.79,3872800 SC,D,20210201,22.23,22.81,22.04,22.75,551900 SCA,D,20210201,25.23,25.23,25.2,25.23,1300 SCCO,D,20210201,67.75,68.95,66.86,68.87,903700 SCD,D,20210201,11.78,11.95,11.69,11.91,34200 SCE-G,D,20210201,24.95,25.03,24.7922,24.81,6200 SCE-H,D,20210201,24.32,24.5,24.3,24.47,12900 SCE-J,D,20210201,24.36,24.36,24.17,24.1714,9300 SCE-K,D,20210201,25.69,25.72,25.23,25.58,6800 SCE-L,D,20210201,24.55,24.65,24.4,24.46,32000 SCH-C,D,20210201,25.61,25.71,25.57,25.6599,53400 SCH-D,D,20210201,25.85,25.972,25.83,25.84,32800 SCHW,D,20210201,52.13,53.72,51.97,53.37,8601000 SCI,D,20210201,50.73,50.885,50.35,50.71,883000 SCL,D,20210201,113.25,119.16,112.95,118.97,84100 SCM,D,20210201,10.25,10.56,10.18,10.46,107900 SCP.U,D,20210201,11.25,11.45,11.25,11.45,2800 SCP.W,D,20210201,1.59,1.8,1.505,1.695,168400 SCPE,D,20210201,10.35,10.56,10.35,10.49,158800 SCS,D,20210201,13.03,13.4,12.91,13.34,522900 SCU,D,20210201,16.83,16.83,15.99,16.44,197700 SCV.U,D,20210201,11.27,11.53,11.27,11.53,5800 SCV.W,D,20210201,1.69,1.96,1.69,1.8,61700 SCVX,D,20210201,10.75,10.76,10.63,10.68,79500 SCX,D,20210201,4.25,4.5191,4.2097,4.5191,18600 SD,D,20210201,4.29,4.55,4.16,4.42,401800 SDHY,D,20210201,19.93,19.93,19.61,19.73,23300 SE,D,20210201,222.97,236.98,222.97,233.53,4396100 SEA.U,D,20210201,11.02,11.05,10.95,10.98,22700 SEA.W,D,20210201,1.64,1.65,1.45,1.58,140300 SEAH,D,20210201,10.23,10.3293,10.18,10.19,347100 SEAS,D,20210201,29.01,31.09,28.72,30.63,1075200 SEE,D,20210201,42.6,42.94,41.95,42.75,817000 SEM,D,20210201,25.95,27.13,25.94,26.93,450800 SF,D,20210201,52.33,53.18,51.37,52.9,996500 SF-A,D,20210201,25.75,25.94,25.6576,25.783,10800 SF-B,D,20210201,26.67,27.19,26.67,27.18,4300 SF-C,D,20210201,27.28,27.33,26.915,27.09,12300 SFB,D,20210201,25.97,26.07,25.85,25.88,9100 SFE,D,20210201,6.86,6.99,6.81,6.89,109100 SFL,D,20210201,6.4,6.56,6.32,6.52,910200 SFT.W,D,20210201,1.52,1.69,1.52,1.62,96600 SFTW,D,20210201,10.5,10.55,10.46,10.5,68000 SFUN,D,20210201,12.15,12.5,12.15,12.48,7600 SGU,D,20210201,9.59,9.84,9.59,9.66,75600 SHAK,D,20210201,112.78,114.47,109.205,112.35,1033200 SHG,D,20210201,28.24,28.615,28.21,28.53,98300 SHI,D,20210201,22.25,22.44,22.22,22.44,22100 SHLX,D,20210201,11.2,11.208,10.511,10.78,2190000 SHO,D,20210201,10.71,10.72,10.38,10.52,1677300 SHO-E,D,20210201,24.46,24.475,24.445,24.475,1900 SHO-F,D,20210201,23.9113,23.9113,23.9113,23.9113,100 SHOP,D,20210201,1106,1149.01,1099.68,1144.93,1082600 SHW,D,20210201,694.62,699.67,681.59,698.1,475500 SI,D,20210201,97.12,99.16,88.26,95.26,785600 SID,D,20210201,5.73,5.81,5.595,5.77,2464100 SIG,D,20210201,41.14,42.87,39.8,41.6,1625500 SII,D,20210201,29.75,31.19,29.49,30.43,235800 SIT-A,D,20210201,25.23,25.5,25.0644,25.405,11200 SIT-K,D,20210201,25.0999,25.35,25.0582,25.335,2800 SITC,D,20210201,11.15,11.18,10.76,11.16,1212700 SITE,D,20210201,159.72,162.98,157.81,160.99,323700 SIX,D,20210201,34.57,35.42,33.51,35.14,1323900 SJI,D,20210201,23.28,23.3833,22.505,23.06,912600 SJIJ,D,20210201,25.65,25.78,25.6364,25.7,6000 SJIU,D,20210201,39.01,39.4614,38.77,39.24,103600 SJM,D,20210201,115.92,117.7,114.69,115.33,1529000 SJR,D,20210201,17.26,17.3501,17.12,17.24,645200 SJT,D,20210201,3.46,3.68,3.26,3.59,172900 SJW,D,20210201,66.55,67.96,65.45,67.5,79700 SKL.W,D,20210201,14.52,15.0764,13.9,14.85,190600 SKLZ,D,20210201,28.02,28.4499,27,27.34,2921100 SKM,D,20210201,24.5,24.55,24.31,24.46,240800 SKT,D,20210201,15.64,15.64,13.86,14.41,5430000 SKX,D,20210201,34.55,34.8,33.8,34.51,1784000 SKY,D,20210201,34.55,36.24,34.33,35.06,640700 SLB,D,20210201,22.5,22.58,21.795,22.16,10078000 SLCA,D,20210201,8.26,8.55,7.92,8.46,574300 SLF,D,20210201,46.64,46.94,46.25,46.72,357500 SLG,D,20210201,68,68.1128,64.5,65.91,1336000 SLG-I,D,20210201,25.35,25.45,25.35,25.44,9400 SLQT,D,20210201,21.05,21.38,20.71,21.25,2123300 SM,D,20210201,8.52,8.93,8.2838,8.79,2991700 SMAR,D,20210201,70.52,72.285,69.94,72.2,895600 SMFG,D,20210201,6.3,6.36,6.26,6.35,1218200 SMG,D,20210201,224.28,229.69,224.28,227.34,653800 SMHI,D,20210201,2.78,2.86,2.63,2.86,94600 SMLP,D,20210201,15.41,15.6257,14.9,15.5,86500 SMM,D,20210201,4.64,4.65,4.6,4.65,74200 SMP,D,20210201,39.53,40.002,39.09,39.82,135600 SNA,D,20210201,181.91,186.78,180.875,185.22,607400 SNAP,D,20210201,54.05,56.91,52.9,56.85,21169900 SNDR,D,20210201,21.79,22.04,21.145,21.75,809200 SNE,D,20210201,97.61,98.64,96.94,98.53,1498400 SNN,D,20210201,42.88,43.225,42.6916,43.05,240100 SNOW,D,20210201,275.1,283.2,273.38,282,2222100 SNP,D,20210201,47.98,48.29,47.59,48.05,127300 SNP.U,D,20210201,12.08,12.92,12.08,12.27,81600 SNP.W,D,20210201,2.86,3.4,2.85,2.97,85600 SNPR,D,20210201,11.52,12.18,11.41,11.96,526500 SNR,D,20210201,5.31,5.53,5.23,5.52,400500 SNV,D,20210201,37.5,37.97,36.78,37.88,981400 SNV-D,D,20210201,26.7,26.7,26.315,26.48,8100 SNV-E,D,20210201,26.87,26.98,26.6826,26.85,13500 SNX,D,20210201,82.86,85.21,82.5,85.13,331600 SO,D,20210201,59.28,59.77,58.63,59.11,3257100 SOA.U,D,20210201,12.19,12.61,12.19,12.505,3200 SOA.W,D,20210201,2.25,2.501,2.23,2.5,226400 SOAC,D,20210201,10.9,11.4967,10.86,11.38,882000 SOGO,D,20210201,8.29,8.42,8.28,8.31,948500 SOI,D,20210201,9.22,9.48,8.93,9.39,190900 SOJB,D,20210201,25.75,25.9,25.705,25.89,35200 SOJC,D,20210201,26.74,26.9406,26.72,26.76,11600 SOJD,D,20210201,26.2,26.2,26.03,26.05,139400 SOJE,D,20210201,25.19,25.23,25.07,25.11,92700 SOL,D,20210201,21.07,23.95,19.06,23.19,9225300 SOLN,D,20210201,49.32,49.82,49.15,49.35,83000 SON,D,20210201,58.68,58.68,57.21,58.23,407900 SOR,D,20210201,40.2,40.53,40.13,40.53,9300 SOS,D,20210201,3,3.01,2.7,2.8,14376700 SPB,D,20210201,76,78.53,75.4225,78.2,349900 SPCE,D,20210201,47.17,57.24,45.78,53.79,57921500 SPE,D,20210201,14.6,14.6,14.46,14.54,30600 SPE-B,D,20210201,26.8766,26.8766,26.85,26.85,900 SPF.U,D,20210201,11.4,12.09,11.3801,11.98,173800 SPF.W,D,20210201,2.9,3.1999,2.85,3.1398,61400 SPFR,D,20210201,10.84,11.44,10.67,11.4,1317600 SPG,D,20210201,93.43,93.6,90.56,92.94,3772900 SPG-J,D,20210201,69.84,69.84,68.84,68.84,300 SPGI,D,20210201,319.75,322.89,317.18,321.84,1774600 SPH,D,20210201,15.1,16.24,15.1,16.2,1041500 SPL-A,D,20210201,20.95,21.38,20.8746,21.18,9000 SPLP,D,20210201,13.4,13.96,13.4,13.88,54400 SPN.U,D,20210201,11.52,11.84,11.52,11.76,30600 SPN.W,D,20210201,2.19,2.35,2.1501,2.33,102300 SPNV,D,20210201,10.97,11.12,10.92,11.12,215800 SPOT,D,20210201,319.45,332.7,315.8,332.65,1186000 SPR,D,20210201,34.35,35.17,33.3,34.76,2541300 SPR.U,D,20210201,14.13,14.91,14.13,14.73,235500 SPR.W,D,20210201,2.44,2.75,2.35,2.61,875600 SPRQ,D,20210201,13.3,13.6,13.185,13.48,1575400 SPXC,D,20210201,52.74,53.88,51.74,53.47,232400 SPXX,D,20210201,15.28,15.28,15.15,15.24,45400 SQ,D,20210201,215.81,223.01,213.44,221.94,7844600 SQM,D,20210201,51.93,52.79,50.72,52.03,981700 SQNS,D,20210201,8.01,8.64,7.85,8.38,780900 SQZ,D,20210201,24.2,25.4075,24.2,24.55,38100 SR,D,20210201,61.19,62.5,60.5,62.35,317300 SR-A,D,20210201,27.55,27.67,27.32,27.465,13100 SRC,D,20210201,38.76,39.64,38.01,39.62,1204200 SRC-A,D,20210201,26.32,26.75,26.32,26.54,5200 SRE,D,20210201,123.8,125.4999,122.36,124.94,1549300 SRE-B,D,20210201,102.07,102.48,101.69,102.44,2800 SREA,D,20210201,27.42,27.47,27.25,27.26,24400 SRG,D,20210201,18.65,18.84,16.86,17.59,1380700 SRG-A,D,20210201,18.36,19.17,18,19.16,26400 SRI,D,20210201,27.69,28.07,27.355,27.86,83700 SRL,D,20210201,7.49,7.7,7.45,7.7,17800 SRLP,D,20210201,21.3,22.16,21.201,22.1,58900 SRT,D,20210201,8.73,8.74,8.09,8.24,93400 SRV,D,20210201,22.44,22.68,21.9,22.52,3300 SSD,D,20210201,93.11,95.74,92.15,95.27,157000 SSL,D,20210201,11,11,10.6,10.89,1075900 SSTK,D,20210201,65.31,66.81,62.21,66.28,335500 ST,D,20210201,55.19,55.64,54.42,55.39,1253800 STA-C,D,20210201,25.58,25.72,25.43,25.43,5400 STA-D,D,20210201,25.65,25.65,25.56,25.6,2400 STA-G,D,20210201,25.38,25.43,25.325,25.42,3500 STA-I,D,20210201,25.19,25.4,25.19,25.4,11000 STAG,D,20210201,29.88,30.93,29.54,30.93,872400 STAR,D,20210201,15.16,15.26,14.96,15.23,341900 STC,D,20210201,46.39,47.35,45.6,46.92,113700 STE,D,20210201,188.16,189.1,183.96,186.32,743700 STG,D,20210201,1.18,1.22,1.1601,1.18,147700 STI.U,D,20210201,14.29,15.12,14.11,14.38,321900 STI.W,D,20210201,3.2,3.5,3.1,3.34,190200 STIC,D,20210201,13.13,14.72,12.9,13.8,1507700 STK,D,20210201,28.1,28.63,28.1,28.55,46600 STL,D,20210201,18.66,18.95,18.4,18.91,2365500 STL-A,D,20210201,26.2,26.2,26.12,26.18,5200 STLA,D,20210201,15.29,15.4,15.185,15.39,3215600 STM,D,20210201,40.92,41.6,40.68,41.46,2151800 STN,D,20210201,35.73,36.6,35.52,36.53,123300 STNG,D,20210201,12.43,13.05,12.43,12.57,1492700 STON,D,20210201,2.85,3.05,2.81,2.97,251200 STOR,D,20210201,31.34,31.61,30.74,31.6,1905900 STP.S,D,20210201,11.76,12.03,11.7,11.88,224100 STP.U,D,20210201,32.3,37.81,31.8,36.64,18600 STP.W,D,20210201,11.74,13,10.76,11.11,653500 STPK,D,20210201,28.19,34.34,27.8,33.39,9048300 STT,D,20210201,70.56,70.96,69.84,70.25,2300800 STT-D,D,20210201,28.48,28.54,28.27,28.34,66100 STT-G,D,20210201,28.57,28.78,28.42,28.69,15100 STWD,D,20210201,18.91,19.17,18.63,19.16,2340000 STZ,D,20210201,213.16,216.35,211.23,215.06,1260300 STZ.B,D,20210201,213.58,213.58,213.45,213.45,200 SU,D,20210201,17.02,17.02,16.44,16.79,9619600 SUI,D,20210201,143.85,148.47,142.565,148.44,819900 SUM,D,20210201,20.86,23.48,20.69,22.59,3447700 SUN,D,20210201,31.6,32.3,31.4704,31.87,1026200 SUP,D,20210201,4.72,4.93,4.68,4.9,212200 SUPV,D,20210201,1.73,1.81,1.73,1.81,514800 SUZ,D,20210201,11.67,11.83,11.425,11.77,492600 SWB.U,D,20210201,11.97,12.0428,11.85,11.95,206600 SWCH,D,20210201,18.05,18.13,17.45,17.86,1786100 SWI,D,20210201,16.86,16.86,16.28,16.61,1834300 SWK,D,20210201,176.56,176.965,170.4,174.28,1330100 SWM,D,20210201,37.81,38.66,37.16,38.29,203400 SWN,D,20210201,3.98,4.1,3.87,3.96,20004600 SWT,D,20210201,110.48,110.6,108.37,108.88,3600 SWX,D,20210201,59.96,60.779,58.91,60.76,423300 SWZ,D,20210201,9.14,9.18,9.06,9.16,17300 SXC,D,20210201,5.06,5.45,5.01,5.43,1625000 SXI,D,20210201,82.59,85.55,82.02,85.31,58500 SXT,D,20210201,70.49,75.3,70.16,75.25,432900 SYF,D,20210201,34.63,34.86,33.99,34.69,7520400 SYF-A,D,20210201,26.57,26.8,26.34,26.65,61400 SYK,D,20210201,223.52,227.42,222.69,226.54,2097300 SYX,D,20210201,43.64,45.35,41.47,42.15,272600 SYY,D,20210201,72.36,72.63,71.09,71.57,2128900 SZC,D,20210201,38.65,39.32,38.335,39.24,8100 T,D,20210201,28.94,28.975,28.33,28.65,42872800 T-A,D,20210201,26.02,26.1595,26,26.03,109500 T-C,D,20210201,25.64,25.67,25.49,25.61,256900 TAC,D,20210201,8.87,9.055,8.72,8.99,313000 TAC.U,D,20210201,11,11.1,10.99,11.04,207200 TAC.W,D,20210201,1.55,1.5898,1.4,1.45,182000 TACA,D,20210201,10.32,10.4,10.26,10.32,275500 TAK,D,20210201,17.83,17.85,17.65,17.75,4746000 TAL,D,20210201,76.61,78.37,76.13,76.6,3658900 TALO,D,20210201,8.75,8.86,8.33,8.58,838900 TAP,D,20210201,50.54,50.95,49.04,49.51,2495900 TAP.A,D,20210201,58.05,58.05,58.05,58.05,100 TARO,D,20210201,75.44,76.55,74.77,75.89,33900 TBA,D,20210201,12.08,12.35,11.97,12,947200 TBB,D,20210201,26.92,26.92,26.71,26.73,58200 TBC,D,20210201,27.69,27.76,27.53,27.65,45300 TBI,D,20210201,18.7,19.56,18.545,19.39,229600 TCI,D,20210201,21.28,21.82,20.5453,20.8,1400 TCP,D,20210201,29.83,30.08,29.57,29.71,666000 TCS,D,20210201,14.2,15.72,13.92,15.51,2042100 TD,D,20210201,56.85,56.99,56.48,56.56,1504600 TDA,D,20210201,25.02,25.2,24.99,25.12,12300 TDC,D,20210201,27.2,27.85,26.77,27.82,1149400 TDE,D,20210201,25.56,25.6933,25.4641,25.64,19600 TDF,D,20210201,24.47,25.25,24.3527,24.97,67200 TDG,D,20210201,559.46,573.09,555.5,570.31,347700 TDI,D,20210201,25.1519,25.39,25.1519,25.39,2400 TDJ,D,20210201,25.44,25.5799,25.44,25.46,6400 TDOC,D,20210201,265.2,266.65,257,264.1,2728400 TDS,D,20210201,18.93,19.21,18.71,19.05,654900 TDW,D,20210201,9.6,9.97,9.14,9.8,196300 TDW.A,D,20210201,1.38,1.45,1.35,1.385,10200 TDW.B,D,20210201,1.1,1.15,0.97,0.97,15400 TDY,D,20210201,366,374.23,362.21,373.46,296700 TEAF,D,20210201,13.4,13.52,13.35,13.47,57900 TECK,D,20210201,18.39,18.82,18.255,18.65,4081000 TEF,D,20210201,4.4,4.4,4.35,4.38,1029900 TEI,D,20210201,7.6,7.71,7.6,7.71,103000 TEL,D,20210201,122.19,125.4,121.01,124.53,2544600 TEN,D,20210201,10.2,10.83,10.165,10.65,960400 TEO,D,20210201,6.56,6.6,6.42,6.49,121200 TEVA,D,20210201,11.96,12.14,11.69,12.01,8884500 TEX,D,20210201,36.32,36.69,35.63,36.45,584200 TFC,D,20210201,48.31,48.51,47.71,48.38,5428100 TFC-F,D,20210201,25.31,25.31,25.3,25.3017,22900 TFC-G,D,20210201,25.3,25.31,25.3,25.31,20600 TFC-H,D,20210201,25.69,25.69,25.61,25.65,10900 TFC-I,D,20210201,25.53,25.9,25.52,25.55,6200 TFC-O,D,20210201,27.62,27.68,27.392,27.45,96100 TFC-R,D,20210201,26.2,26.2891,26.12,26.175,101800 TFII,D,20210201,66.79,70.86,66.64,70.21,257200 TFX,D,20210201,380.29,384.36,374.12,379.33,182300 TG,D,20210201,14.7,14.97,14.6,14.88,111200 TGH,D,20210201,18.37,18.625,18.1,18.4,242300 TGI,D,20210201,11.2,11.24,10.53,11.24,690700 TGNA,D,20210201,16.15,16.715,15.93,16.57,1812900 TGP,D,20210201,12.17,12.4,12.13,12.33,130800 TGP-A,D,20210201,25.6,25.76,25.52,25.59,12100 TGP-B,D,20210201,25,25.2,25,25.06,18900 TGS,D,20210201,5.13,5.23,5.04,5.16,96400 TGT,D,20210201,182.27,185,179.68,183.57,2637200 THC,D,20210201,48,50.885,47.7077,50.72,999300 THG,D,20210201,112.97,113.65,111.79,113.41,214600 THO,D,20210201,122.81,123.57,115.36,117.31,919600 THQ,D,20210201,20.5,20.56,20.3413,20.42,74200 THR,D,20210201,14.77,15.19,14.56,14.99,220400 THS,D,20210201,42.23,42.5,40.49,41.43,1080200 THW,D,20210201,16.56,16.6,16.4,16.59,93100 TIMB,D,20210201,12.06,12.28,11.9,12.19,229300 TIN.U,D,20210201,11.51,11.8,11.51,11.57,187800 TIN.W,D,20210201,1.91,2,1.81,1.85,141800 TINV,D,20210201,10.86,10.86,10.63,10.69,310400 TISI,D,20210201,9.87,10.72,9.76,10.66,189300 TJX,D,20210201,64.44,64.525,63.4,64.07,6122800 TK,D,20210201,2.51,2.61,2.48,2.58,522200 TKC,D,20210201,5.58,5.62,5.53,5.59,264600 TKR,D,20210201,76.29,79.01,75.85,78.75,436100 TLG.U,D,20210201,10.17,10.29,10.07,10.25,1032300 TLK,D,20210201,23.04,23.43,22.96,23.2,208700 TLYS,D,20210201,9.85,9.97,9.55,9.86,155800 TM,D,20210201,140.16,140.73,139.29,140.41,362700 TME,D,20210201,27,27.4,26.82,26.99,9942600 TMHC,D,20210201,26.38,26.5936,25.34,26.49,1207700 TMO,D,20210201,516.84,526.59,512,515.47,2082700 TMST,D,20210201,5.16,5.18,4.9,4.99,336300 TMX,D,20210201,47.86,48.82,47.75,48.12,563200 TNC,D,20210201,67.86,68.82,66.73,68.55,54000 TNET,D,20210201,74.88,76.73,74.88,76.36,236900 TNK,D,20210201,10.36,10.55,10.22,10.3,315400 TNP,D,20210201,8.44,8.5,8.31,8.44,55800 TNP-D,D,20210201,22.4,22.55,22.3965,22.54,3700 TNP-E,D,20210201,22.28,22.55,22.22,22.36,25400 TNP-F,D,20210201,21.81,21.89,21.62,21.8,26700 TOL,D,20210201,51.34,51.62,49.51,51.5,1913500 TOT,D,20210201,42.21,42.31,41.66,42.1,2620000 TPB,D,20210201,48.91,52.31,46.82,51.62,455400 TPC,D,20210201,15.03,15.3299,14.65,15.25,317800 TPG.U,D,20210201,26.62,28.49,25.62,25.62,5700 TPG.W,D,20210201,8,8.3298,7.57,7.75,206500 TPGY,D,20210201,26.25,27.17,25.3,26.03,1597900 TPH,D,20210201,20.44,20.505,19.61,20.4,1273800 TPL,D,20210201,836,849.69,823.79,834,23600 TPR,D,20210201,32.2,32.47,31.15,31.85,4172900 TPRE,D,20210201,9.35,9.64,9.23,9.59,208700 TPVG,D,20210201,13.45,13.8299,13.45,13.69,125100 TPVY,D,20210201,25.45,25.45,25.45,25.45,300 TPX,D,20210201,26.64,27.43,26.53,27.35,2296600 TPZ,D,20210201,11.18,11.3,11.09,11.19,18900 TR,D,20210201,39.46,39.87,35.1901,37.26,1099800 TRC,D,20210201,16,16.32,15.84,16.28,128900 TRE.U,D,20210201,12.25,12.49,11.35,11.35,99800 TRE.W,D,20210201,2.14,2.26,1.9,2.19,113400 TREB,D,20210201,10.9,11.22,10.72,10.88,326400 TREC,D,20210201,6.33,6.4,6.26,6.33,67900 TREX,D,20210201,93.04,96.15,92.82,95.76,730900 TRGP,D,20210201,27.79,28.18,26.97,28,1605500 TRI,D,20210201,82.86,84.15,82.35,83.5,448900 TRN,D,20210201,28.19,28.75,27.81,28.27,925600 TRNO,D,20210201,56.77,58.57,56.01,58.37,217300 TROX,D,20210201,15.71,16.945,15.5,16.86,1122000 TRP,D,20210201,43.36,43.53,42.71,43.13,1583200 TRQ,D,20210201,11.4,11.97,11.3,11.91,796100 TRT-A,D,20210201,26.9,27.2977,26.9,27.26,5900 TRT-B,D,20210201,26.63,26.98,26.47,26.9186,12200 TRT-C,D,20210201,26.45,26.48,26.35,26.35,8700 TRT-D,D,20210201,26.02,26.286,26.02,26.28,19000 TRTN,D,20210201,46.61,47.8,46.6,47.65,366800 TRTX,D,20210201,9.85,10.04,9.58,10.03,298000 TRU,D,20210201,87.92,91.33,87.92,90.83,953000 TRV,D,20210201,137.08,138.5,135.89,138.21,1232200 TS,D,20210201,15.77,15.915,15.48,15.79,1141500 TSE,D,20210201,51.41,53.61,51.13,53.42,374500 TSI,D,20210201,5.61,5.62,5.5599,5.57,123200 TSLX,D,20210201,20.62,20.74,20.405,20.69,239100 TSM,D,20210201,124.54,126.85,123.38,126.66,10168600 TSN,D,20210201,64.56,64.845,62.59,64.19,1918000 TSQ,D,20210201,10.12,10.56,9.6701,9.99,174200 TT,D,20210201,144.86,145.42,142.42,142.75,1593300 TTC,D,20210201,94.85,95.46,93.96,95.1,333000 TTI,D,20210201,1.47,1.52,1.37,1.48,6624400 TTM,D,20210201,18.77,19.6299,18.77,19.52,3151700 TTP,D,20210201,17.74,17.89,17.5,17.64,2800 TU,D,20210201,20.82,20.82,20.56,20.62,953000 TUFN,D,20210201,18.25,18.305,17.49,17.96,173800 TUP,D,20210201,30.2,30.8,29.55,30.69,544200 TV,D,20210201,7.73,7.9,7.67,7.83,902300 TVC,D,20210201,25.3,25.4089,25.26,25.34,12600 TVE,D,20210201,25.66,25.66,25.3859,25.46,7100 TWI,D,20210201,6.92,7.42,6.92,7.29,508400 TWLO,D,20210201,364,372.09,356,371.55,1110600 TWN,D,20210201,27.24,27.24,26.8,27.1199,13100 TWN.U,D,20210201,11.58,11.58,11.455,11.49,104900 TWN.W,D,20210201,1.7,1.85,1.6992,1.7998,123100 TWND,D,20210201,10.51,10.83,10.51,10.73,168800 TWO,D,20210201,6.12,6.17,6,6.12,7058800 TWO-A,D,20210201,24.52,24.61,24.33,24.35,13200 TWO-B,D,20210201,23.44,23.53,23.34,23.34,14000 TWO-C,D,20210201,22.7,22.8,22.4,22.42,12800 TWO-D,D,20210201,24.44,24.44,24.08,24.19,9900 TWO-E,D,20210201,24,24.01,23.79,23.91,23900 TWTR,D,20210201,51.2,52.75,51.07,52.66,13817500 TX,D,20210201,26.72,27.48,26.41,27.34,364300 TXT,D,20210201,45.7,45.7,44.36,45.34,1065300 TY,D,20210201,29.92,30.17,29.58,30.11,40600 TYG,D,20210201,21.72,21.92,21.3,21.5,60100 TYL,D,20210201,426.99,430.5,416.63,426.78,416200 U,D,20210201,153.36,158.41,149.28,152.93,1663100 UA,D,20210201,15.05,15.435,14.875,15.41,2739100 UAA,D,20210201,17.65,18.03,17.37,17.99,4241800 UAN,D,20210201,15.75,17.98,15.75,17.98,37900 UBA,D,20210201,13.88,14.11,13.66,14.02,186700 UBER,D,20210201,52.12,52.9,51.35,52.76,15557200 UBP,D,20210201,12.03,12.03,11.55,11.93,5100 UBP-H,D,20210201,25.08,25.08,24.76,24.81,1600 UBP-K,D,20210201,24.44,24.66,24.44,24.66,4100 UBS,D,20210201,14.54,14.67,14.47,14.64,2134700 UDR,D,20210201,38.61,38.83,37.845,38.76,1533400 UE,D,20210201,13.87,14.12,13.6,14.03,625600 UFI,D,20210201,24.14,24.17,22.74,23.61,111800 UFS,D,20210201,30.33,31.07,29.66,30.84,554400 UGI,D,20210201,35.95,36.43,35.795,36.38,985400 UGP,D,20210201,4.05,4.13,3.98,4.07,3568900 UHS,D,20210201,125.73,128.31,123.535,127.68,657900 UHT,D,20210201,60,60.5,58.64,59.24,59600 UI,D,20210201,308.88,324.24,308.54,319.55,185900 UIS,D,20210201,24,24.375,23.7175,24.22,487800 UL,D,20210201,58.55,58.77,58.37,58.38,1186000 UMC,D,20210201,9.32,9.37,9.02,9.32,7045600 UMH,D,20210201,14.76,15.11,14.59,15.05,119800 UMH-C,D,20210201,25.31,25.36,25.28,25.28,3300 UMH-D,D,20210201,24.834,24.87,24.825,24.85,56800 UNF,D,20210201,213.75,218.08,213.64,216.95,67600 UNFI,D,20210201,27.08,27.4,26.35,26.72,1571900 UNH,D,20210201,335.03,338.15,332.7408,334,3020100 UNM,D,20210201,23.39,23.78,22.985,23.73,1887600 UNMA,D,20210201,26.89,26.95,26.69,26.9,11300 UNP,D,20210201,198.82,200.7084,198.27,198.6,2228700 UNVR,D,20210201,18.87,19.21,18.7,19.12,1520400 UPS,D,20210201,156.2,157.15,154.91,156.26,4780300 URI,D,20210201,247.92,254.21,245,253.28,710300 USA,D,20210201,6.86,7.02,6.85,7.01,757300 USAC,D,20210201,13.29,13.73,13.232,13.59,116700 USB,D,20210201,43.27,43.34,42.47,42.75,6666700 USB-A,D,20210201,947.5,947.5,947.5,947.5,300 USB-H,D,20210201,24.15,24.18,24.0602,24.13,62000 USB-M,D,20210201,26.22,26.33,26.14,26.26,132300 USB-P,D,20210201,27.33,27.525,27.24,27.45,31700 USB-Q,D,20210201,24.64,24.7394,24.4954,24.6,49700 USDP,D,20210201,4.9,5.08,4.8,5.01,152800 USFD,D,20210201,31.29,31.65,30.64,31.31,1772000 USM,D,20210201,31.47,32.11,30.88,31.86,171600 USNA,D,20210201,83.23,83.23,80,81.82,95600 USPH,D,20210201,120.51,127.46,120.51,126.51,73300 USX,D,20210201,6.99,7.52,6.93,7.5,541300 UTF,D,20210201,26.55,26.849,26.5,26.6,233100 UTI,D,20210201,6.1,6.22,5.99,6.19,77200 UTL,D,20210201,40.8,42.01,39.68,41.95,69400 UTZ,D,20210201,23.56,23.61,22.8001,23.27,389600 UVE,D,20210201,13.4,13.58,12.94,13.46,287200 UVV,D,20210201,46.13,46.36,44.9315,45.62,209400 UWM.W,D,20210201,2.15,2.27,2.05,2.072,597700 UWMC,D,20210201,10.15,10.28,9.85,10.1,3064100 UZA,D,20210201,25.5,25.5501,25.4504,25.5,6600 UZB,D,20210201,25.45,25.63,25.44,25.5307,15700 UZC,D,20210201,25.49,25.67,25.48,25.51,11700 UZD,D,20210201,26.75,26.9,26.51,26.53,61800 UZE,D,20210201,25.2,25.29,25.13,25.2,72300 V,D,20210201,195.14,199.21,195.02,198.36,12970200 VAC,D,20210201,125.09,129.69,123.3,129.15,467300 VALE,D,20210201,16.47,16.9016,16.205,16.74,25607300 VAPO,D,20210201,34.59,35.5,34.19,34.5,227000 VAR,D,20210201,175.84,176.39,175.57,176.09,832700 VBF,D,20210201,20.01,20.1,19.91,19.961,13200 VCIF,D,20210201,10.01,10.2996,10.01,10.15,27000 VCRA,D,20210201,44.38,44.9,43.47,43.8,216000 VCV,D,20210201,13.17,13.175,12.99,13.01,62900 VEC,D,20210201,52.06,52.06,50.24,51.55,70600 VEDL,D,20210201,9.22,9.44,9.16,9.43,845600 VEEV,D,20210201,276.88,285.22,276.55,282.91,578300 VEL,D,20210201,7.21,7.3,7.2,7.2,15900 VER,D,20210201,35.39,35.71,34.79,35.71,1478400 VER-F,D,20210201,25.51,25.65,25.415,25.44,17600 VET,D,20210201,4.46,4.57,4.355,4.53,1966900 VFC,D,20210201,77.17,78.75,76.68,78.62,2050700 VGA.U,D,20210201,14,14.5,13.93,14.49,57300 VGA.W,D,20210201,3.19,3.19,2.9,3.12,504400 VGAC,D,20210201,13.45,13.51,12.96,13.42,2519300 VGI,D,20210201,11.78,12.06,11.725,11.86,67200 VGM,D,20210201,13.25,13.3,13.21,13.29,80400 VGR,D,20210201,11.72,11.8,11.41,11.65,625000 VHC,D,20210201,6.05,6.57,6.03,6.43,765500 VHI,D,20210201,16.12,16.6143,16.07,16.07,6900 VIAO,D,20210201,14.2,14.2,13.62,14,11500 VICI,D,20210201,25.34,26.3,25.22,26.3,7568000 VIPS,D,20210201,28,29.8,27.85,29.25,9422500 VIST,D,20210201,2.53,2.57,2.46,2.49,221000 VIV,D,20210201,8.39,8.56,8.28,8.52,813900 VKQ,D,20210201,12.97,13.04,12.96,13.03,92100 VLO,D,20210201,56.94,57.5,54.84,56.24,4159100 VLRS,D,20210201,11.37,12.08,11.25,12.06,293200 VLT,D,20210201,13.77,13.77,13.58,13.6,24700 VMC,D,20210201,150.71,152.49,148.52,152,551800 VMI,D,20210201,195.01,195.57,192.4,195.09,203000 VMO,D,20210201,13.1,13.16,13.1,13.13,144900 VMW,D,20210201,138.35,139.81,136.45,137.67,1381900 VNCE,D,20210201,8.08,8.25,7.7501,8.15,14900 VNE,D,20210201,26.21,27.35,26.14,27.1,976500 VNO,D,20210201,40.02,40.2,38.31,38.77,2654600 VNO-K,D,20210201,25.2,25.24,25.18,25.21,87400 VNO-L,D,20210201,25.12,25.12,25.03,25.0957,10500 VNO-M,D,20210201,25.95,26.07,25.9024,25.94,13100 VNO-N,D,20210201,25.88,26.07,25.8,25.89,26000 VNT,D,20210201,33.03,33.465,31.95,33.05,3129000 VNTR,D,20210201,4.15,4.25,4.03,4.19,361400 VOC,D,20210201,2.38,2.55,2.37,2.45,160800 VOY-B,D,20210201,27.93,27.99,27.64,27.92,14100 VOYA,D,20210201,55.93,56.3,55.47,56.26,983900 VPG,D,20210201,32.25,32.43,31.66,32.33,54200 VPV,D,20210201,12.84,12.9,12.77,12.82,42200 VRS,D,20210201,11.51,11.95,11.245,11.89,200100 VRT,D,20210201,20.42,20.63,19.91,20.14,4228200 VRTV,D,20210201,18.81,19.4,17.79,19.1,149500 VSH,D,20210201,21.87,22.585,21.775,22.53,1028500 VST,D,20210201,20.02,20.55,19.92,20.37,3389100 VST.A,D,20210201,0.61,0.61,0.61,0.61,200 VSTO,D,20210201,29.53,31.17,29.27,31.01,1404600 VTA,D,20210201,10.99,11.08,10.99,11.02,304600 VTN,D,20210201,13.32,13.32,13.16,13.19,8700 VTOL,D,20210201,24.62,25.46,24.06,25.36,68000 VTR,D,20210201,46.5,47.73,46.14,47.56,2431100 VVI,D,20210201,35.13,35.71,34.57,34.74,258200 VVNT,D,20210201,18.85,20.02,18.765,19.89,263200 VVR,D,20210201,4.16,4.18,4.15,4.15,722800 VVV,D,20210201,23.93,24.05,23.7399,23.94,1778500 VYG.U,D,20210201,11.68,11.68,11,11.43,99200 VYG.W,D,20210201,2.11,2.16,2.07,2.16,50600 VYGG,D,20210201,11.25,11.25,10.94,11.2,206400 VZ,D,20210201,55.27,55.27,54.22,54.28,20535400 W,D,20210201,276.67,281.52,264.2,281.03,1455500 WAB,D,20210201,75.28,76.5,74.78,76.27,828700 WAL,D,20210201,68.73,70.45,67.91,70.38,492000 WALA,D,20210201,25.66,25.79,25.66,25.7,5500 WAT,D,20210201,266.55,270.06,266.35,268.81,534100 WBAI,D,20210201,11.74,12.56,11.5,11.54,732500 WBK,D,20210201,16.17,16.27,16.13,16.25,102900 WBS,D,20210201,47.18,48,46.72,47.85,396500 WBS-F,D,20210201,25.7322,26.05,25.7322,25.8,5000 WBT,D,20210201,13.14,13.89,13.03,13.82,1182700 WCC,D,20210201,77.47,81.21,77.47,80.92,306700 WCC-A,D,20210201,30.99,30.99,30.77,30.85,42400 WCN,D,20210201,98.66,99.36,97.97,98.4,1146600 WD,D,20210201,83.28,85.28,81.77,85.12,116400 WDR,D,20210201,25.24,25.3,25.05,25.25,640600 WEA,D,20210201,14.23,14.23,14.11,14.18,15000 WEC,D,20210201,89.24,89.61,87.91,88.55,887400 WEI,D,20210201,1.5,1.5,1.45,1.46,643600 WELL,D,20210201,60.99,62.54,59.862,62.51,2166700 WES,D,20210201,14.89,15.08,14.5,14.71,989700 WEX,D,20210201,191.67,196.31,190.15,195.74,242200 WF,D,20210201,24.18,24.64,24.08,24.51,20500 WFC,D,20210201,30.14,30.22,29.68,29.99,23709700 WFC-A,D,20210201,25.34,25.35,25.17,25.26,179700 WFC-L,D,20210201,1451.24,1454.58,1450,1452,6000 WFC-N,D,20210201,25.28,25.47,25.28,25.31,22200 WFC-O,D,20210201,25.25,25.3999,25.23,25.35,20700 WFC-P,D,20210201,25.3,25.368,25.27,25.31,22200 WFC-Q,D,20210201,26.45,26.59,26.4,26.46,80700 WFC-R,D,20210201,28.75,28.88,28.74,28.75,29900 WFC-W,D,20210201,25.3,25.35,25.3,25.3,37100 WFC-X,D,20210201,25.81,25.9449,25.8,25.87,22200 WFC-Y,D,20210201,26.15,26.3488,26.1204,26.32,26700 WFC-Z,D,20210201,25.04,25.29,25.04,25.22,403600 WGO,D,20210201,69.49,70.81,66.75,67.82,663500 WH,D,20210201,58.88,59.26,58.01,58.8,519300 WHD,D,20210201,26.72,26.785,25.62,26.6,295600 WHG,D,20210201,11.71,12.32,11.65,12,41400 WHR,D,20210201,186.03,188.08,180.44,186.56,975400 WIA,D,20210201,12.91,12.91,12.8,12.81,13700 WIT,D,20210201,6.28,6.375,6.22,6.37,2241600 WIW,D,20210201,12.49,12.5,12.41,12.44,114200 WK,D,20210201,98.07,101.46,96.72,101.25,526700 WLK,D,20210201,77.8,79.55,77.66,79.18,368600 WLKP,D,20210201,24.05,24.46,23.63,24.33,234700 WLL,D,20210201,20.54,21.65,20.38,21.48,533000 WM,D,20210201,111.89,112.59,111.155,112.09,1229600 WMB,D,20210201,21.43,21.55,21.08,21.29,7655100 WMC,D,20210201,3,3.03,2.89,3.01,848300 WMK,D,20210201,49.58,52.09,48.69,51.73,177500 WMS,D,20210201,83.24,86.96,82.975,86.57,368800 WMT,D,20210201,140.91,141.49,139.19,139.27,8645300 WNC,D,20210201,16.13,16.14,15.47,16.11,492800 WNS,D,20210201,68.32,71.74,68.32,71.27,160900 WOR,D,20210201,53.84,54.79,52.45,54.28,303500 WORK,D,20210201,42.21,42.68,42.11,42.51,7004100 WOW,D,20210201,10.75,10.88,10.63,10.72,348200 WPC,D,20210201,66.58,67.32,66.1,67.26,1928900 WPF,D,20210201,11.48,11.56,11.02,11.13,4056500 WPF.U,D,20210201,12.3,12.3,11.66,11.83,191200 WPF.W,D,20210201,2.26,2.43,2.17,2.32,975300 WPG,D,20210201,14.13,14.4,12.315,12.36,457400 WPG-H,D,20210201,16.7,16.71,16,16.71,21000 WPG-I,D,20210201,15.73,15.775,15.1475,15.5,9500 WPM,D,20210201,46.25,46.61,42.54,43.28,7984300 WPP,D,20210201,53.19,53.51,52.66,53.44,198100 WRB,D,20210201,62.51,63.51,62.44,62.9,931000 WRB-C,D,20210201,25.36,25.36,25.34,25.34,18800 WRB-D,D,20210201,25.61,25.69,25.61,25.67,17400 WRB-E,D,20210201,26.525,26.76,26.525,26.68,6400 WRB-F,D,20210201,26.24,26.45,26.1453,26.4,35100 WRB-G,D,20210201,25.75,25.75,25.5,25.6,5700 WRE,D,20210201,22.08,22.39,21.64,22.18,415000 WRI,D,20210201,22.74,22.75,22.02,22.7,853200 WRK,D,20210201,42.24,42.54,40.1664,41.41,2408400 WSM,D,20210201,127.4,129.79,122.49,125.4,2036100 WSO,D,20210201,238.79,244.85,237.94,244.42,162500 WSO.B,D,20210201,262.89,262.89,262.89,262.89,100 WSR,D,20210201,7.85,8,7.73,7.98,232300 WST,D,20210201,300.6,303.4,294.26,297.02,793800 WTI,D,20210201,2.47,2.515,2.36,2.48,2978200 WTM,D,20210201,1025,1057.55,1025,1050.22,18400 WTRG,D,20210201,46.74,47.64,46.45,47.12,833400 WTRU,D,20210201,59.03,60.29,59.03,59.85,46800 WTS,D,20210201,120.96,124.27,120.43,123.79,115000 WTTR,D,20210201,5.01,5.22,4.81,5.12,346200 WU,D,20210201,22.445,22.745,22.32,22.61,3359100 WWE,D,20210201,57.09,57.67,55.2014,57.58,775800 WWW,D,20210201,28.81,29.49,28.45,29.39,343500 WY,D,20210201,31.42,32.05,30.87,32.04,5694400 WYND,D,20210201,44.73,45.66,44.275,45.57,378200 X,D,20210201,18.06,18.43,17.62,18.15,12073200 XAN,D,20210201,3.98,4.04,3.86,3.96,444200 XAN-C,D,20210201,21.95,21.99,21.31,21.505,22800 XEC,D,20210201,42.92,43.97,41.75,43.42,808200 XFLT,D,20210201,7.85,8.1,7.8,8.1,79300 XHR,D,20210201,14.57,14.97,14.36,14.92,321900 XIN,D,20210201,2.2,2.29,2.18,2.29,121800 XL,D,20210201,19.1,21.08,18.52,20.22,17139700 XL.W,D,20210201,7.49,9.6,6.98,8.57,199100 XOM,D,20210201,45.58,45.58,44.29,44.92,24400400 XPEV,D,20210201,51.11,51.34,47.63,49.27,15659600 XPO,D,20210201,112,115.495,112,114.9,781400 XPO.U,D,20210201,11.79,11.85,11.34,11.37,262300 XPO.W,D,20210201,2.28,2.65,2,2,248200 XPOA,D,20210201,11.01,11.11,10.68,10.78,658000 XRX,D,20210201,21.28,22.9,21.18,22.59,5058300 XYF,D,20210201,2.11,2.3,2.11,2.23,63600 XYL,D,20210201,97.78,97.92,95.71,97.14,1135400 Y,D,20210201,571.59,577.3,567.945,575.49,40500 YAC,D,20210201,10.5,10.5,10.43,10.47,158500 YAC.U,D,20210201,11,11.04,10.99,11.02,11000 YAC.W,D,20210201,1.8998,1.8998,1.66,1.76,20700 YALA,D,20210201,26.17,29.18,25.15,28.78,2848300 YELP,D,20210201,33.23,33.89,33.0801,33.71,991900 YETI,D,20210201,66.58,67.33,64.8,67.14,805100 YEXT,D,20210201,16.96,17.295,16.65,17.17,1022500 YPF,D,20210201,3.75,4.08,3.7,4.01,2541400 YRD,D,20210201,3.45,3.65,3.45,3.59,80800 YSG,D,20210201,19.9,19.94,18.59,19.15,2016100 YUM,D,20210201,102.24,103.71,101.64,103.06,1782200 YUMC,D,20210201,57.3,58.04,57.08,57.78,1418200 ZBH,D,20210201,154.87,156.01,152.24,153.9,1421900 ZEN,D,20210201,145,149.24,144.67,147.73,955000 ZIM,D,20210201,12.26,13.73,12.26,13.62,1081300 ZNH,D,20210201,28.5,28.66,28.3601,28.66,35200 ZTO,D,20210201,33.6,34.58,33.44,34.26,2387800 ZTR,D,20210201,8.63,8.69,8.56,8.62,171800 ZTS,D,20210201,156.2,157.035,154.25,155.58,1885600 ZUO,D,20210201,14.79,14.96,14.06,14.24,1354500 ZYME,D,20210201,34.46,35.88,33.63,35.64,720400