,,,,,,, A,D,20210203,123.5,124.6,121.9,122.15,1448400 AA,D,20210203,19.11,20.18,18.85,19.9,10451100 AAC.U,D,20210203,10.48,10.75,10.48,10.52,8790200 AAI-C,D,20210203,21.835,21.835,21.835,21.835,300 AAIC,D,20210203,3.58,3.66,3.55,3.64,226200 AAN,D,20210203,18.37,18.5538,17.89,17.99,249700 AAP,D,20210203,155.11,156.33,152.135,155.28,1226900 AAT,D,20210203,27.74,28.26,27.3,28.19,156300 AB,D,20210203,37.61,37.66,36.89,37.02,677000 ABB,D,20210203,30.46,30.64,30.385,30.56,1778800 ABBV,D,20210203,106.2,107.57,104.01,106.95,12096700 ABC,D,20210203,105.18,106.08,103.4,105.53,1340000 ABEV,D,20210203,2.97,3.01,2.9213,2.96,19115600 ABG,D,20210203,145.95,147.1358,138.425,146.77,189400 ABM,D,20210203,38.36,38.8,37.58,38.71,248700 ABR,D,20210203,14.85,14.9946,14.73,14.77,799400 ABR-A,D,20210203,25.93,26,25.9,25.98,2300 ABR-B,D,20210203,25.69,25.7,25.68,25.7,1000 ABR-C,D,20210203,26.33,26.35,26.33,26.35,1200 ABT,D,20210203,119.29,120.89,118.9,120.22,4992000 AC,D,20210203,34.49,35.85,34.45,35.85,14500 ACA,D,20210203,59.93,60.1,58.95,60,159300 ACB,D,20210203,13.23,14.15,12.89,13.75,47495800 ACC,D,20210203,41.71,42.75,41.26,42.61,596700 ACCO,D,20210203,8.33,8.56,8.31,8.54,257500 ACEL,D,20210203,9.99,10.19,9.97,10.17,105400 ACH,D,20210203,8.15,8.2,8.1,8.14,84500 ACI,D,20210203,16.49,16.64,16.1,16.55,1922100 ACI.U,D,20210203,12,12,11.36,11.39,344600 ACI.W,D,20210203,2,2.17,1.97,2.05,225600 ACIC,D,20210203,10.69,11.105,10.65,10.79,592900 ACM,D,20210203,54.02,54.12,53.28,53.56,727900 ACN,D,20210203,248.19,250.11,246.59,248.37,2470400 ACN.U,D,20210203,11.25,11.65,11.25,11.4,30700 ACN.W,D,20210203,1.65,1.895,1.62,1.75,116000 ACND,D,20210203,10.54,10.79,10.47,10.54,114000 ACP,D,20210203,11.11,11.18,11.01,11.08,112400 ACRE,D,20210203,12.07,12.15,11.71,11.8,249800 ACV,D,20210203,34.42,34.4383,33.9,34.08,42500 ADC,D,20210203,64.63,65.2,63.62,64.73,472500 ADCT,D,20210203,28.64,28.64,26.67,27.5,336700 ADE.U,D,20210203,10.42,10.6,10.36,10.51,135100 ADM,D,20210203,50.99,51.58,50.76,51.44,2221700 ADNT,D,20210203,34.83,35.89,34.805,35.71,764600 ADS,D,20210203,71.05,75.49,70.48,75.17,1110500 ADT,D,20210203,8.88,9.29,8.8,9.25,2466000 ADX,D,20210203,17.69,17.77,17.6,17.68,142800 AEB,D,20210203,25.24,25.26,25.11,25.13,15400 AEE,D,20210203,72.77,73.26,72.39,72.74,748300 AEFC,D,20210203,26.06,26.11,25.88,25.94,41500 AEG,D,20210203,4.2,4.23,4.16,4.16,6477700 AEL,D,20210203,30,30.29,29.6,29.87,658400 AEL-A,D,20210203,25.88,25.88,25.72,25.88,15700 AEL-B,D,20210203,26.97,27.08,26.8895,27,20000 AEM,D,20210203,69.62,70.38,69.07,69.29,1183300 AENZ,D,20210203,2.49,2.49,2.41,2.425,5400 AEO,D,20210203,23.34,24.04,23.28,23.92,2800000 AER,D,20210203,40.66,42.64,40.66,42.53,1025100 AES,D,20210203,25.8,25.96,25.4101,25.85,5264100 AFB,D,20210203,14.48,14.48,14.35,14.41,27000 AFC,D,20210203,26.35,26.35,26.1,26.2299,4600 AFG,D,20210203,92.7,93.74,91.615,93.43,422100 AFGB,D,20210203,27.34,27.4131,27.08,27.13,8300 AFGC,D,20210203,26.88,26.94,26.7,26.74,7900 AFGD,D,20210203,27.55,27.55,27.38,27.38,31800 AFGE,D,20210203,26.99,27.1,26.81,26.81,28200 AFI,D,20210203,3.95,4.238,3.94,4.15,205100 AFL,D,20210203,46,46.13,45.53,45.89,3327400 AFT,D,20210203,14.6,14.64,14.55,14.56,39300 AG,D,20210203,17.04,17.27,16.26,16.38,11920200 AGCB,D,20210203,12.1,12.38,12.1,12.18,472800 AGCO,D,20210203,117.09,118.42,116.28,117.76,588400 AGD,D,20210203,10.84,10.86,10.79,10.79,27900 AGI,D,20210203,7.96,8.2,7.9,8.11,2430100 AGM,D,20210203,77.75,77.79,75.71,76.86,51300 AGM-C,D,20210203,26.81,26.81,26.81,26.81,100 AGM-D,D,20210203,26.82,26.9045,26.62,26.62,7000 AGM-E,D,20210203,27.2001,27.22,26.9101,26.93,6100 AGM-F,D,20210203,26.58,26.67,26.46,26.48,23500 AGM.A,D,20210203,66.09,66.09,66.09,66.09,100 AGO,D,20210203,36.13,36.69,36.01,36.47,430700 AGO-B,D,20210203,26.31,26.48,26.3,26.47,10300 AGO-E,D,20210203,26.135,26.28,26.0712,26.172,4300 AGO-F,D,20210203,25.45,25.45,25.35,25.4,11900 AGR,D,20210203,46.84,47.1,46.436,46.82,686600 AGRO,D,20210203,7.88,7.965,7.78,7.92,310100 AGS,D,20210203,5.54,5.95,5.53,5.75,362600 AGX,D,20210203,44,44.7602,43.51,44.03,78800 AHC,D,20210203,2.28,2.67,2.2607,2.6,226300 AHH,D,20210203,11.14,11.17,10.83,11.06,126400 AHH-A,D,20210203,25.54,25.9656,25.54,25.915,11300 AHL-C,D,20210203,26.48,26.75,26.48,26.64,6100 AHL-D,D,20210203,26.26,26.385,26.22,26.29,6500 AHL-E,D,20210203,26.03,26.03,25.785,25.92,7800 AHT,D,20210203,2.72,3.04,2.7,2.95,6993500 AHT-D,D,20210203,17.8,18.25,17.6501,18,8900 AHT-F,D,20210203,16.2749,17.49,16.2749,17,6800 AHT-G,D,20210203,17.5,17.77,17.405,17.5,26700 AHT-H,D,20210203,16.95,17.5465,16.95,17.12,14500 AHT-I,D,20210203,17.24,17.4,16.99,16.99,12100 AI,D,20210203,149.93,149.99,143.63,147.05,1974200 AIC,D,20210203,24.75,24.75,24.725,24.725,1800 AIF,D,20210203,14.5,14.71,14.5,14.71,49300 AIG,D,20210203,38.53,39.35,38.48,38.95,4680700 AIG-A,D,20210203,27.82,27.95,27.73,27.75,48900 AIN,D,20210203,71.65,72.68,71.38,71.76,150300 AIO,D,20210203,28.5,28.6646,28.21,28.47,77700 AIR,D,20210203,35.62,36.38,35.44,36.28,159800 AIRC,D,20210203,39.8,40.16,39.41,39.58,494900 AIT,D,20210203,73.8,76.1,73.5602,76.1,265200 AIV,D,20210203,4.86,4.89,4.72,4.79,9639400 AIW,D,20210203,24.93,24.93,24.93,24.93,100 AIZ,D,20210203,133.5,134.5,131.59,133.25,409200 AIZN,D,20210203,26.33,26.5282,26.2,26.2,2700 AIZP,D,20210203,125.9,126.17,125.5,126.16,102100 AJA.U,D,20210203,13.1,13.53,13.1,13.35,151300 AJA.W,D,20210203,3.64,3.7,3.4,3.41,254700 AJAX,D,20210203,12.3,12.69,12.28,12.6,869300 AJG,D,20210203,117.45,118.17,115.72,116.23,639300 AJRD,D,20210203,53,53,52.61,52.85,1609900 AJX,D,20210203,9.98,10.3,9.96,10.28,79300 AJXA,D,20210203,24.6515,24.88,24.6515,24.73,6600 AKO.A,D,20210203,13.98,13.98,13.845,13.85,1100 AKO.B,D,20210203,15.5003,16.5,15.5003,16.45,3700 AKR,D,20210203,14.39,14.72,14.08,14.72,629400 AL,D,20210203,41.66,43.48,41.66,43.17,517800 AL-A,D,20210203,25.99,26.31,25.75,25.78,9500 ALB,D,20210203,166.5,171.12,160.41,161.88,2277600 ALC,D,20210203,74.7,75.52,74.27,75.27,668900 ALE,D,20210203,63.45,63.45,62.45,63.28,417200 ALEX,D,20210203,15.67,15.8,15.32,15.68,191500 ALG,D,20210203,148.54,149.6,146.94,148.18,78800 ALI-A,D,20210203,22.18,22.25,21.96,21.98,12900 ALI-B,D,20210203,23.6,23.6,23.23,23.4801,11400 ALI-E,D,20210203,23.37,23.51,23.27,23.4675,11700 ALK,D,20210203,51.25,52.74,50.76,52.54,1530700 ALL,D,20210203,109.89,110.84,108.41,109,1701500 ALL-B,D,20210203,26.86,26.9799,26.71,26.73,25000 ALL-G,D,20210203,27.46,27.6089,27.37,27.4775,27700 ALL-H,D,20210203,26.91,26.94,26.72,26.83,156100 ALL-I,D,20210203,26.74,26.91,26.59,26.61,17000 ALL-Y,D,20210203,26.57,26.64,26.38,26.41,93400 ALLE,D,20210203,110.47,111.8818,110.015,111.43,425300 ALLY,D,20210203,40.16,40.62,39.61,40.62,3311100 ALP-Q,D,20210203,27.66,27.74,27.45,27.73,15800 ALSN,D,20210203,41.43,42.49,41.43,42.34,895800 ALT-A,D,20210203,26.4965,26.4965,26.15,26.3,6000 ALT.W,D,20210203,1.94,2.09,1.94,1.94,3100 ALTG,D,20210203,9.96,10.1,9.68,9.95,63200 ALU.U,D,20210203,14.95,17.71,14.66,16.07,145100 ALU.W,D,20210203,3.6,4.62,3.6,4.08,982700 ALUS,D,20210203,12.84,15.28,12.84,14.25,10493000 ALV,D,20210203,93.03,94.59,92.85,94.55,529700 ALX,D,20210203,268.07,268.07,264.57,265.46,10300 AM,D,20210203,7.77,8.14,7.74,8.1,6506200 AMB.W,D,20210203,4.4,4.4,4.38,4.38,600 AMBC,D,20210203,14.5,14.72,14.31,14.65,263700 AMC,D,20210203,8.85,9.77,7.89,8.97,220816000 AMCR,D,20210203,11.23,11.3,10.66,11.01,11101400 AME,D,20210203,116.15,116.78,115.42,116.53,956100 AMG,D,20210203,111.5,112.66,110.415,112.31,287800 AMH,D,20210203,30.98,31.1,30.6837,30.93,2710900 AMH-D,D,20210203,25.42,25.56,25.4,25.46,18100 AMH-E,D,20210203,25.51,25.582,25.45,25.45,8500 AMH-F,D,20210203,25.93,26.15,25.92,25.96,19700 AMH-G,D,20210203,26.02,26.063,25.92,25.92,2600 AMH-H,D,20210203,26.71,26.9704,26.71,26.84,19300 AMK,D,20210203,23.24,23.48,22.84,22.97,164800 AMN,D,20210203,73.37,74.39,73.03,73.97,183800 AMOV,D,20210203,13.53,13.8073,13.53,13.56,3100 AMP,D,20210203,204.35,205.3,201.04,201.86,844200 AMPY,D,20210203,2.05,2.35,2.03,2.32,2835700 AMRC,D,20210203,63.94,64.6,61.72,63.1,374500 AMRX,D,20210203,4.91,4.99,4.81,4.92,780800 AMT,D,20210203,234.75,235.53,230.77,232.31,2503000 AMWL,D,20210203,35.21,36.72,33.8,36.05,1166000 AMX,D,20210203,13.54,13.66,13.39,13.41,4288100 AN,D,20210203,74.02,75.42,72.54,75.15,589500 ANET,D,20210203,317.25,318.85,313.7,316.76,393700 ANF,D,20210203,23.91,24.89,23.77,24.66,1142100 ANH,D,20210203,2.58,2.63,2.58,2.59,753800 ANH-A,D,20210203,25.0988,25.13,25.08,25.095,4300 ANH-B,D,20210203,24.335,24.335,24.335,24.335,100 ANH-C,D,20210203,24.6199,24.69,24.4814,24.69,8600 ANTM,D,20210203,297.13,300.17,293.52,298.36,1196700 AOD,D,20210203,9.14,9.16,9.09,9.16,333700 AON,D,20210203,209.5,210.34,204.78,205.27,1523500 AON.U,D,20210203,11.52,12.26,11.51,11.975,19800 AON.W,D,20210203,2.21,2.8,2.2,2.8,58000 AONE,D,20210203,11,11.66,11,11.4,322100 AOS,D,20210203,57.24,57.9,57,57.22,813800 AP,D,20210203,7,7.385,6.95,7.25,109000 APAM,D,20210203,51.31,52.32,49.13,49.62,893400 APD,D,20210203,274.86,279.92,274.12,276.6,1065800 APG,D,20210203,18.5,18.655,18.065,18.4,927400 APH,D,20210203,126.99,128,126.465,126.48,1286900 APLE,D,20210203,12.99,13.18,12.86,13.06,1434300 APO,D,20210203,50.24,50.74,48.47,50.12,2634300 APO-A,D,20210203,26.41,26.61,26.32,26.42,20000 APO-B,D,20210203,27.35,27.35,27.03,27.23,14300 APRN,D,20210203,9,9.77,8.92,9.29,674200 APS.U,D,20210203,11.9,11.92,11.714,11.73,87400 APS.W,D,20210203,2.39,2.45,2.33,2.385,190200 APSG,D,20210203,10.98,11.1,10.91,11.02,756000 APT-A,D,20210203,165.57,168.62,161.9,165,369200 APTS,D,20210203,7.4,7.42,7.215,7.39,356000 APTV,D,20210203,141.36,146.5,141,143.15,2345200 AQN,D,20210203,17.15,17.1592,16.92,17.13,577400 AQNA,D,20210203,27.91,27.91,27.7,27.77,7700 AQNB,D,20210203,28.03,28.14,27.91,27.98,7600 AQUA,D,20210203,26.65,26.98,24.75,25.92,2238100 AR,D,20210203,7.06,7.27,6.96,7.24,13164100 ARC,D,20210203,2.2,2.23,2.16,2.17,194800 ARCH,D,20210203,50.73,51.9795,49.6,49.95,286800 ARCO,D,20210203,5.09,5.15,5.09,5.12,584100 ARD,D,20210203,17.89,18.37,17.55,18.1,41300 ARDC,D,20210203,14.74,14.75,14.67,14.74,64800 ARE,D,20210203,165.81,169.12,165.14,168.89,828500 ARE-A,D,20210203,25.91,25.93,25.7,25.75,9900 ARES,D,20210203,48.5,49.07,47.59,47.75,758300 ARG-A,D,20210203,26.855,26.9287,26.59,26.7564,121200 ARGD,D,20210203,25.64,25.76,25.64,25.67,1300 ARGO,D,20210203,41.11,41.3,39.74,40.92,157600 ARI,D,20210203,11.69,11.735,11.4687,11.5,980500 ARL,D,20210203,9.1,9.195,8.84,9.03,5700 ARLO,D,20210203,9.22,9.24,8.74,8.8,1127800 ARMK,D,20210203,35.37,36.58,35.19,35.97,1322100 ARNC,D,20210203,26.43,27.1503,26.0566,26.72,488300 AROC,D,20210203,9.19,9.44,9.08,9.43,575200 ARR,D,20210203,11.57,11.67,11.52,11.54,983800 ARR-C,D,20210203,24.63,24.63,24.58,24.58,14800 ARW,D,20210203,100.62,101.54,99.01,99.96,469500 ASA,D,20210203,21.3,21.44,21.185,21.3,34000 ASA.U,D,20210203,11.04,11.2,11.04,11.125,19200 ASA.W,D,20210203,1.32,1.45,1.3,1.3557,69100 ASAN,D,20210203,37.5,38.34,37.01,38.13,705800 ASAQ,D,20210203,10.35,10.65,10.35,10.35,236900 ASB,D,20210203,18.27,18.59,18.16,18.58,1344000 ASB-C,D,20210203,26.04,26.0779,26.04,26.04,1000 ASB-D,D,20210203,25.64,25.66,25.56,25.66,2000 ASB-E,D,20210203,26.4,26.4727,26.34,26.44,4300 ASB-F,D,20210203,27.15,27.15,26.82,26.8485,8700 ASC,D,20210203,3.37,3.53,3.37,3.45,316100 ASG,D,20210203,9.03,9.03,8.79,8.97,205400 ASGI,D,20210203,20.25,20.25,19.7605,20.14,32600 ASGN,D,20210203,86.72,88.34,86.39,88.15,160200 ASH,D,20210203,84.79,86.43,84.27,85.66,573900 ASIX,D,20210203,23.12,23.27,22.9,23.13,86400 ASP.U,D,20210203,12.07,12.2,11.72,11.87,340800 ASP.W,D,20210203,2.28,2.31,2.1,2.25,473700 ASPL,D,20210203,11.45,11.59,11.11,11.26,1477200 ASPN,D,20210203,21.04,21.22,20.4,20.7,89000 ASR,D,20210203,167.02,167.4,163.73,164.87,70300 ASX,D,20210203,7.1,7.1,6.965,7.04,1635700 AT,D,20210203,2.96,3.01,2.95,2.97,962900 ATA,D,20210203,10.2,10.2,10.1,10.17,102900 ATA.S,D,20210203,11.36,11.6494,11.3,11.34,72900 ATA.T,D,20210203,2.2,2.41,2.2,2.31,70200 ATA.U,D,20210203,10.74,10.89,10.74,10.88,33900 ATA.W,D,20210203,1.15,1.45,1.15,1.45,175700 ATAC,D,20210203,10.66,10.8,10.4813,10.74,573300 ATC-D,D,20210203,25.01,25.1883,25.0099,25.0299,9300 ATC-E,D,20210203,25.12,25.2,25.1199,25.2,11300 ATC-G,D,20210203,25.27,25.3331,25.09,25.13,14400 ATC-H,D,20210203,25.11,25.1499,25,25,15000 ATC-I,D,20210203,25,25.08,24.95,24.985,19400 ATCO,D,20210203,11.64,11.95,11.62,11.82,1173900 ATEN,D,20210203,10.08,10.14,9.86,10,399100 ATGE,D,20210203,41.83,43.85,38.93,39.16,984600 ATH,D,20210203,42.23,42.9,42.1759,42.9,619000 ATH-A,D,20210203,28.51,28.625,28.09,28.15,39200 ATH-B,D,20210203,26.51,26.585,26.28,26.28,23000 ATH-C,D,20210203,27.48,27.5,27.13,27.13,32000 ATH-D,D,20210203,25.13,25.13,25.06,25.06,46300 ATHM,D,20210203,119,124.64,118.74,122.46,796600 ATI,D,20210203,18.02,18.27,17.7201,18.13,856100 ATKR,D,20210203,54.25,54.813,52.44,53.98,502800 ATO,D,20210203,88.75,89.1771,86.71,87.05,1026300 ATR,D,20210203,136.16,137.3,135.385,136.56,134700 ATTO,D,20210203,20,20.8,20,20.74,15600 ATUS,D,20210203,36.67,37.115,36.12,36.4,3483300 AU,D,20210203,23.4,23.61,23.19,23.52,3237400 AUY,D,20210203,4.85,4.92,4.81,4.89,9989100 AVA,D,20210203,37.49,37.75,36.68,37.32,317600 AVA.U,D,20210203,11.64,12,11.64,11.78,17900 AVA.W,D,20210203,1.95,2.05,1.91,2.05,159800 AVAL,D,20210203,6.7,6.75,6.66,6.69,18100 AVAN,D,20210203,10.69,11.04,10.62,10.84,663600 AVB,D,20210203,165.05,168.8,164.21,167.79,1438800 AVD,D,20210203,17.21,17.27,16.89,17.11,63900 AVK,D,20210203,17.25,17.25,17.04,17.08,66100 AVLR,D,20210203,163.01,164.43,158.6086,162.25,605400 AVNS,D,20210203,45.42,46.04,44.69,45.73,134000 AVNT,D,20210203,40.51,41.1,40.04,40.45,432200 AVT-A,D,20210203,94.7,94.7,93.3,93.69,13000 AVTR,D,20210203,30.32,30.45,29.71,29.71,5156600 AVY,D,20210203,164.88,167.95,159.17,166.41,925400 AVYA,D,20210203,23.19,23.6,22.64,23.4,1164400 AWF,D,20210203,11.75,11.82,11.74,11.77,168600 AWI,D,20210203,80.19,81.14,79.36,79.98,305300 AWK,D,20210203,162.86,164.86,161.885,164.11,776400 AWP,D,20210203,5.41,5.44,5.4,5.43,282800 AWR,D,20210203,80,80.29,78.5813,79.74,123600 AX,D,20210203,41.75,42.18,41.05,42,239800 AXL,D,20210203,9.08,9.29,8.98,9.28,1928500 AXO,D,20210203,25.59,25.67,25.59,25.59,1000 AXP,D,20210203,120.01,120.98,119.56,120.44,2782300 AXR,D,20210203,8.5,8.672,8.4325,8.65,23500 AXS,D,20210203,45.95,46.47,45.66,46.14,639000 AXS-E,D,20210203,25.61,25.6636,25.54,25.66,19300 AXTA,D,20210203,27.65,28.04,27.65,28.03,2381800 AYI,D,20210203,120.13,120.4,117.19,118.29,337400 AYX,D,20210203,129.37,130,126.9,128.68,781200 AZEK,D,20210203,42.12,42.48,41.46,42.19,527000 AZO,D,20210203,1187.84,1203.395,1181.01,1194.6,160500 AZRE,D,20210203,41.49,41.72,38.11,38.31,230100 AZUL,D,20210203,23.57,23.8757,23.17,23.65,880300 AZZ,D,20210203,49.64,50.43,49.25,50.19,104700 B,D,20210203,49.2,49.85,48.3958,49.72,123100 BA,D,20210203,202,208.16,201.26,207.39,11826900 BABA,D,20210203,264.7,268.28,261.25,263.43,29166800 BAC,D,20210203,30.91,31.73,30.88,31.58,49393400 BAC-A,D,20210203,25.39,25.39,25.3,25.3059,61700 BAC-B,D,20210203,27.08,27.2,27.08,27.125,123700 BAC-E,D,20210203,25.3,25.31,25.08,25.1,30100 BAC-K,D,20210203,27.18,27.295,26.99,27.11,136700 BAC-L,D,20210203,1476.75,1477,1465.51,1468.98,10500 BAC-M,D,20210203,27.21,27.21,27.01,27.12,138900 BAC-N,D,20210203,26.92,26.9295,26.72,26.78,68400 BAC-O,D,20210203,25.53,25.53,25.32,25.34,301200 BAC-P,D,20210203,25.07,25.1,24.93,24.96,1009500 BAF,D,20210203,15.33,15.5065,15.15,15.38,22000 BAH,D,20210203,83.6,83.7134,80.65,81.83,1813900 BAK,D,20210203,10.5,10.82,10.42,10.76,300500 BALY,D,20210203,54.86,56,54.04,55.52,221300 BAM,D,20210203,39.41,40.28,39.1838,40.2,3222200 BAMH,D,20210203,24.99,24.99,24.79,24.89,24500 BAMI,D,20210203,25.19,25.19,24.99,25.05,19800 BAN-E,D,20210203,25.51,25.53,25.5,25.53,1900 BANC,D,20210203,17.92,17.985,17.3,17.66,107100 BAP,D,20210203,153.94,157.34,153.65,155.5,299100 BAX,D,20210203,76.33,77.87,75.8425,77.29,2488700 BB,D,20210203,11.72,12.47,11.08,12,49961700 BBAR,D,20210203,2.79,2.86,2.7501,2.85,325100 BBD,D,20210203,4.77,4.81,4.67,4.69,22367000 BBDC,D,20210203,9.1,9.21,9.06,9.16,193500 BBDO,D,20210203,4.19,4.195,3.92,3.92,11400 BBF,D,20210203,13.92,13.99,13.92,13.97,8700 BBK,D,20210203,16.13,16.16,16.05,16.08,28200 BBL,D,20210203,55.44,56.1,55.26,55.87,2017100 BBN,D,20210203,26.87,27.0292,26.75,26.75,256800 BBU,D,20210203,37.45,37.79,36.91,37.1275,12200 BBVA,D,20210203,4.8,4.89,4.765,4.88,3591900 BBW,D,20210203,4.81,5.27,4.65,5.18,511800 BBY,D,20210203,109.36,111.16,108.85,110.32,1503500 BC,D,20210203,87.2,87.89,84.815,87.65,387300 BC-A,D,20210203,26.7,26.7,26.52,26.56,7900 BC-B,D,20210203,26.88,26.88,26.8,26.85,13300 BC-C,D,20210203,27.24,27.24,27.0584,27.22,24400 BCAT,D,20210203,22.03,22.37,21.9,22.35,222300 BCC,D,20210203,49.02,49.665,48.73,49.51,282900 BCE,D,20210203,43.14,43.19,42.77,42.89,867100 BCEI,D,20210203,22.11,23.46,22.11,23.35,334600 BCH,D,20210203,20.54,20.82,20.41,20.42,141300 BCO,D,20210203,70.92,71.35,68.55,68.76,339900 BCS,D,20210203,7.67,7.77,7.6515,7.73,3133100 BCSF,D,20210203,12.75,12.92,12.7185,12.85,208700 BCX,D,20210203,8.16,8.27,8.16,8.26,391500 BDC,D,20210203,49.12,50.34,48.93,50.02,314400 BDJ,D,20210203,8.46,8.5,8.42,8.5,402700 BDN,D,20210203,11.01,11.24,10.63,11.18,6177200 BDX,D,20210203,258.49,263.63,257.07,260.93,1652600 BDXB,D,20210203,56.05,56.9,56.05,56.6,75800 BE,D,20210203,38.64,41.12,37.76,40.96,3746700 BEDU,D,20210203,6.11,6.2767,6.09,6.1,14600 BEKE,D,20210203,65.65,66.08,62.65,63.06,3064000 BEN,D,20210203,25.68,25.985,25.12,25.86,3379900 BEP,D,20210203,46.2,46.2,45.02,45.32,473600 BEP-A,D,20210203,26.75,26.85,26.55,26.55,4300 BEPC,D,20210203,55.6,55.755,54.36,54.96,669900 BERY,D,20210203,51,51.96,50.86,51.76,781000 BEST,D,20210203,2.37,2.52,2.34,2.46,3633300 BF.A,D,20210203,68.23,69.08,67.935,68.21,32200 BF.B,D,20210203,72.89,73.85,72.5,73.03,730200 BFAM,D,20210203,160,163.42,158.88,163.13,293900 BFK,D,20210203,15.13,15.21,15.07,15.21,76000 BFS,D,20210203,30.37,30.68,29.86,30.68,35400 BFS-D,D,20210203,24.3101,24.5,24.3101,24.4999,3600 BFS-E,D,20210203,23.6151,23.7,23.4316,23.5693,7400 BFT,D,20210203,17.4,18.3,17.2,18.1,8561200 BFT.U,D,20210203,19.36,19.97,19.36,19.43,10100 BFT.W,D,20210203,4.98,5.09,4.82,4.855,3716200 BFY,D,20210203,14.79,14.79,14.691,14.75,3100 BFZ,D,20210203,14.31,14.35,14.29,14.29,29200 BG,D,20210203,69.55,71.05,69.08,70.5,1637200 BGB,D,20210203,13.19,13.19,13.08,13.13,107100 BGH,D,20210203,15.4,15.4,15.3,15.37,32100 BGIO,D,20210203,9.15,9.15,9.11,9.12,48800 BGR,D,20210203,7.45,7.67,7.4108,7.64,252000 BGS,D,20210203,32.34,33.05,30.26,32.84,2521900 BGSF,D,20210203,12.9,13.01,12.75,12.97,22300 BGT,D,20210203,12.21,12.25,12.21,12.25,30300 BGX,D,20210203,13.93,13.95,13.87,13.88,40100 BGY,D,20210203,6,6.01,5.96,5.97,149700 BH,D,20210203,118.76,121,116.52,118.72,2900 BH.A,D,20210203,589.95,589.95,565.96,565.96,200 BHC,D,20210203,26.93,27.35,26.7,27.3,3022200 BHE,D,20210203,26.95,27.26,26.57,27,166900 BHK,D,20210203,16.23,16.28,16.14,16.24,135800 BHLB,D,20210203,16.96,17.46,16.84,17.4,515400 BHP,D,20210203,66.97,67.29,66.47,67.05,2608400 BHR,D,20210203,5.23,5.44,5.1,5.35,245300 BHR-B,D,20210203,16.5,16.75,16.075,16.68,25300 BHR-D,D,20210203,19.4101,20.05,19.3123,19.82,24000 BHV,D,20210203,16.8,16.8,16.6351,16.6351,2200 BHVN,D,20210203,85.59,86.7221,84.1,84.84,308200 BIF,D,20210203,11.25,11.25,11.15,11.23,96700 BIG,D,20210203,52.19,54.3,51.82,52.57,1266200 BILL,D,20210203,137.48,137.91,132.04,134.2,848900 BIO,D,20210203,596.64,600.7,581.775,591.37,215100 BIO.B,D,20210203,583.7,583.7,583.2,583.2,800 BIP,D,20210203,54,54.07,52.92,53.43,181500 BIP-A,D,20210203,25.65,25.75,25.41,25.41,8800 BIP-B,D,20210203,25.14,25.4,25.05,25.24,151600 BIPC,D,20210203,64.9,66.4999,64.53,64.96,215600 BIT,D,20210203,17.61,17.62,17.5,17.59,82200 BJ,D,20210203,42.96,43.15,41.83,42.68,1434000 BK,D,20210203,40.72,41.315,40.56,41.06,5403100 BKD,D,20210203,5.06,5.14,4.965,5.07,1052200 BKE,D,20210203,38.1,39.27,37.97,39.07,321500 BKH,D,20210203,60.5,60.885,59.43,60.21,333300 BKI,D,20210203,86.35,87.35,86.16,86.77,1295500 BKN,D,20210203,17.06,17.11,16.99,17.11,18700 BKR,D,20210203,20.41,21.46,20.41,21.4,4688300 BKT,D,20210203,6.13,6.16,6.11,6.16,184800 BKU,D,20210203,36.05,36.6,35.665,36.05,590600 BLD,D,20210203,209.43,211.33,202.43,206,211700 BLE,D,20210203,15.35,15.47,15.35,15.4,30500 BLK,D,20210203,720,727.44,716.55,724.08,685300 BLL,D,20210203,90.55,91.3,90.035,90.96,1617600 BLU.U,D,20210203,10.62,10.7,10.45,10.47,141800 BLW,D,20210203,15.85,15.88,15.8,15.87,110700 BLX,D,20210203,15.28,15.4125,15.145,15.29,81700 BMA,D,20210203,13.4,13.635,13.363,13.52,181600 BME,D,20210203,48.05,48.4421,47.7,48.05,23400 BMEZ,D,20210203,28.83,29,28.6,28.72,262100 BMI,D,20210203,96.52,96.725,94.91,96.25,151700 BML-G,D,20210203,22.45,22.45,22.385,22.45,10100 BML-H,D,20210203,22.43,22.75,22.4,22.586,40100 BML-J,D,20210203,25.11,25.11,24.96,24.96,9200 BML-L,D,20210203,24.99,24.99,24.82,24.84,61300 BMO,D,20210203,75.46,75.47,75.01,75.2,494000 BMY,D,20210203,62.87,63.21,62.01,62.03,15113400 BNED,D,20210203,6.3,6.73,6.2795,6.57,653900 BNL,D,20210203,18.24,18.35,18.11,18.3,267200 BNS,D,20210203,54.21,54.21,53.85,54.05,841700 BNY,D,20210203,15.12,15.15,15.11,15.15,21300 BOA.U,D,20210203,12,12.59,12,12.2,108200 BOA.W,D,20210203,2.41,2.52,2.3,2.5,84400 BOAC,D,20210203,11.29,11.44,11.09,11.1,204800 BOE,D,20210203,10.9,10.95,10.85,10.89,154200 BOH,D,20210203,79.85,80.32,79.05,79.42,281300 BOOT,D,20210203,58.87,59.46,56.35,57.71,557900 BORR,D,20210203,0.91,0.98,0.901,0.96,5831200 BOX,D,20210203,18.69,18.81,18.22,18.41,3820200 BP,D,20210203,20.68,21.31,20.67,21.27,25415200 BPMP,D,20210203,11.54,11.87,11.53,11.64,241800 BPT,D,20210203,3.07,3.54,3.06,3.5,1105700 BQ,D,20210203,10.72,10.84,10.2,10.54,604900 BR,D,20210203,147.83,148.25,144.54,144.55,486200 BRBR,D,20210203,24.16,24.77,23.8204,24.59,183900 BRC,D,20210203,46.15,46.51,45.69,46.26,248600 BRFS,D,20210203,4.24,4.3,4.16,4.23,2461000 BRK.A,D,20210203,350300,351085.8,349250,350701,100 BRK.B,D,20210203,232.4,233.16,231.28,232.68,3806700 BRMK,D,20210203,10.5,10.625,10.46,10.56,827000 BRO,D,20210203,44.4,44.56,43.53,43.73,926000 BRT,D,20210203,14.56,14.66,14.21,14.66,20500 BRX,D,20210203,17.16,17.31,16.82,17.26,1221100 BSA,D,20210203,25.05,25.0733,25.02,25.03,6300 BSAC,D,20210203,21.12,21.16,20.9,20.94,228900 BSBR,D,20210203,7.79,7.9288,7.54,7.57,2415400 BSD,D,20210203,15.05,15.07,14.89,15.065,5500 BSE,D,20210203,14.08,14.155,14.06,14.15,9300 BSIG,D,20210203,19.72,20.12,19.7,20.05,416700 BSL,D,20210203,14.75,14.82,14.71,14.77,26800 BSM,D,20210203,9.02,9.25,9.01,9.19,342500 BSMX,D,20210203,5.05,5.1319,5.05,5.1,131900 BSN,D,20210203,10.43,10.485,10.27,10.31,128600 BSN.U,D,20210203,11.15,11.15,11.02,11.02,15400 BSN.W,D,20210203,1.47,1.51,1.38,1.46,35000 BST,D,20210203,56.52,57.5,56.52,57.14,135100 BSTZ,D,20210203,37.94,38.23,37.55,38.15,173600 BSX,D,20210203,36.45,37.58,36.3,37.45,16681600 BSX-A,D,20210203,115.9,115.9,109.5,112.18,145200 BTA,D,20210203,13.03,13.03,12.88,12.89,29900 BTI,D,20210203,37.27,37.365,36.96,37.25,1360400 BTO,D,20210203,32.25,32.47,31.9017,32.44,44900 BTT,D,20210203,25.92,25.94,25.79,25.81,42700 BTU,D,20210203,4.3,4.63,4.21,4.35,3085700 BTZ,D,20210203,14.92,15.15,14.8853,14.94,279100 BUD,D,20210203,65.42,65.72,64.79,65.45,917100 BUI,D,20210203,25.65,25.94,25.31,25.5,64100 BUR,D,20210203,8.71,8.71,8.42,8.57,70900 BURL,D,20210203,252.14,259.93,252.14,252.72,449100 BV,D,20210203,15.01,15.22,14.74,15.21,202200 BVH,D,20210203,14.12,14.47,14,14.35,31700 BVN,D,20210203,10.83,10.95,10.64,10.65,637600 BW,D,20210203,6.06,6.43,6,6.32,521900 BWA,D,20210203,41.42,42.79,41.02,42.7,2344800 BWG,D,20210203,12.39,12.52,12.39,12.52,76200 BWXT,D,20210203,55.6,56.25,55.33,55.44,309600 BX,D,20210203,71.09,71.5,69.76,69.95,2640800 BXC,D,20210203,39.16,39.88,38.65,39.84,132700 BXG,D,20210203,7.55,7.7348,7.37,7.5,23400 BXMT,D,20210203,27.61,27.82,27.12,27.26,1017000 BXMX,D,20210203,12.64,12.8,12.64,12.76,487900 BXP,D,20210203,89.98,91.59,88.89,91.02,1000900 BXP-B,D,20210203,25.38,25.38,25.3,25.31,9200 BXS,D,20210203,28.28,28.67,27.955,28.24,373100 BXS-A,D,20210203,26.49,26.67,26.1,26.11,26800 BY,D,20210203,16.73,16.99,16.56,16.91,62300 BYD,D,20210203,48.03,48.49,47.16,48.02,568200 BYM,D,20210203,15.03,15.0519,15,15.05,60700 BZH,D,20210203,17.87,18.06,17.32,17.85,298000 BZM,D,20210203,15.6,15.6,15.6,15.6,100 C,D,20210203,59.41,61.15,59.32,61.1,18723500 C-J,D,20210203,28.36,28.36,28.05,28.09,52600 C-K,D,20210203,28.44,28.49,28.22,28.25,83800 C-N,D,20210203,27.62,27.77,27.52,27.52,157400 C-S,D,20210203,24.99,25,24.99,24.99,122200 CAAP,D,20210203,4.14,4.2,4.01,4.06,159200 CABO,D,20210203,2061.36,2075.101,2033,2053.07,37800 CACI,D,20210203,238.61,239.2,236,238.93,208000 CADE,D,20210203,18.46,18.73,18.16,18.63,1253600 CAE,D,20210203,24.37,24.76,24.37,24.61,209500 CAF,D,20210203,21.82,22.23,21.7566,21.87,25900 CAG,D,20210203,34.56,34.89,34.09,34.62,3196800 CAH,D,20210203,54.19,54.57,53.71,54.4,1311800 CAI,D,20210203,32.68,32.825,32.14,32.34,68800 CAI-A,D,20210203,26.01,26.04,25.77,25.85,2100 CAI-B,D,20210203,26.11,26.11,26.11,26.11,100 CAJ,D,20210203,22.01,22.275,21.95,22.16,332600 CAL,D,20210203,15.11,15.55,14.92,15.3,296300 CALX,D,20210203,33.11,33.58,31.59,32.14,730200 CANG,D,20210203,14.68,15.24,14.54,14.8,647300 CAP,D,20210203,10.35,10.35,10.2,10.21,16800 CAP.U,D,20210203,10.66,10.7,10.6,10.7,11800 CAP.W,D,20210203,1.45,1.45,1.39,1.45,80700 CAPL,D,20210203,18.12,18.12,17.53,17.67,40600 CARR,D,20210203,38.3,38.66,37.96,38.15,2987900 CARS,D,20210203,12.5,12.83,12.39,12.73,358500 CAS,D,20210203,10.2,10.34,10.17,10.34,71000 CAS.U,D,20210203,10.98,11.12,10.91,11.05,35400 CAS.W,D,20210203,1.58,1.65,1.55,1.65,83800 CAT,D,20210203,190.91,191.53,189.06,191.45,2979100 CATO,D,20210203,10.84,11.06,10.71,10.74,161900 CB,D,20210203,152,155.95,151.05,155.32,2574200 CBA.U,D,20210203,11,11,10.79,10.92,25500 CBA.W,D,20210203,2.45,2.6,2,2,8800 CBAH,D,20210203,10.35,10.53,10.35,10.41,20600 CBB,D,20210203,15.27,15.3,15.2,15.2,2579200 CBB-B,D,20210203,49.87,49.9,49.7684,49.7684,700 CBD,D,20210203,15.3,15.43,15.09,15.17,429500 CBH,D,20210203,10.08,10.115,9.965,9.99,57100 CBRE,D,20210203,64.84,66.08,64.39,65.67,1630500 CBT,D,20210203,46.6,47.48,45.75,47.24,420500 CBU,D,20210203,66.58,66.98,65.73,66.71,194800 CBZ,D,20210203,26.46,26.58,26.17,26.56,181800 CC,D,20210203,26.22,26.72,26.07,26.48,827100 CCA.U,D,20210203,12.3,12.5,12.27,12.27,2200 CCA.W,D,20210203,2.25,2.39,2.2401,2.275,181300 CCAC,D,20210203,11.1,11.44,11.05,11.09,536700 CCEP,D,20210203,49.35,49.79,48.92,49.6,975500 CCI,D,20210203,164.56,165,161.36,163.16,2201700 CCI.U,D,20210203,34.16,37.34,29.22,31.82,634800 CCI.W,D,20210203,13.54,15.1,10.21,13.35,6020200 CCIV,D,20210203,32.35,34.5,27.58,29.49,85067400 CCJ,D,20210203,13.66,14,13.37,13.67,5018800 CCK,D,20210203,92.69,93.12,91.49,91.78,620100 CCL,D,20210203,19.63,20.49,19.4397,20.44,33509900 CCM,D,20210203,3.65,3.968,3.51,3.81,100200 CCO,D,20210203,1.97,2.02,1.97,2,3093200 CCS,D,20210203,50.01,50.77,48.32,48.4,281200 CCU,D,20210203,17.21,17.55,17.21,17.36,221600 CCV.U,D,20210203,11.24,11.52,11.11,11.52,418700 CCX,D,20210203,10.3,10.55,10.27,10.51,3500500 CCX.U,D,20210203,11,11.3,11,11.26,9500 CCX.W,D,20210203,2.06,2.4,2.02,2.36,230800 CCZ,D,20210203,71.5,71.5,71.5,71.5,100 CDAY,D,20210203,99.35,101.28,98.37,98.91,811800 CDE,D,20210203,9.22,9.38,8.71,8.95,5589300 CDR,D,20210203,11.08,11.75,11.08,11.75,133400 CDR-B,D,20210203,24.975,25.3,24.975,25.11,5300 CDR-C,D,20210203,22.89,22.89,22.8061,22.82,7500 CE,D,20210203,124.53,127.17,124.43,126.25,1224300 CEA,D,20210203,20.27,20.65,20.27,20.65,32000 CEE,D,20210203,24.04,24.07,24,24,6900 CEIX,D,20210203,9.33,9.455,9.07,9.12,249800 CEL,D,20210203,3.83,3.85,3.66,3.72,203000 CEL.P,D,20210203,0.37,0.37,0.3501,0.37,7700 CELP,D,20210203,2.74,2.96,2.7001,2.9,138800 CEM,D,20210203,18.96,19.36,18.94,19.3,54300 CEN,D,20210203,9.92,9.97,9.85,9.95,21500 CEO,D,20210203,107.76,110.25,107.76,110.23,52900 CEPU,D,20210203,2.41,2.42,2.31,2.33,217000 CEQ.P,D,20210203,8.1,8.12,8.0499,8.08,281600 CEQP,D,20210203,21.16,21.7316,20.87,21.64,1054600 CF,D,20210203,43.57,44.22,42.68,42.8,1992700 CFG,D,20210203,38.01,38.89,37.87,38.79,3663400 CFG-D,D,20210203,27.41,27.41,27.17,27.23,17900 CFG-E,D,20210203,26.08,26.08,25.84,25.9,36400 CFR,D,20210203,93.62,94.43,92.535,94.29,402000 CFR-B,D,20210203,25.7,25.7,25.47,25.47,22600 CFX,D,20210203,37.99,39.04,37.7842,38.93,674800 CFXA,D,20210203,159.49,161.18,159.06,161.18,15400 CGA,D,20210203,5.46,5.5999,5.32,5.58,44500 CHCT,D,20210203,46.06,46.37,44.79,45.9,79700 CHD,D,20210203,82.66,83.63,81.7502,83.01,1643300 CHE,D,20210203,511.12,515.94,510.075,512.21,72800 CHGG,D,20210203,99.34,100.01,97.56,99.17,1275200 CHH,D,20210203,103.09,103.47,101.52,102.61,267300 CHM-A,D,20210203,25.3,25.425,25.22,25.35,7900 CHM-B,D,20210203,23.9937,23.9937,23.93,23.95,1100 CHMI,D,20210203,9.11,9.23,9.02,9.09,88300 CHN,D,20210203,31.93,32.97,31.93,32.97,9200 CHRA,D,20210203,3.43,3.45,3.36,3.44,124300 CHS,D,20210203,2.16,2.32,2.15,2.22,3144000 CHT,D,20210203,39.28,39.32,38.94,38.95,62500 CHWY,D,20210203,102.7,107.39,100.3,103.71,3420000 CI,D,20210203,217.73,221.54,216.29,219.43,1532400 CIA,D,20210203,5.84,5.96,5.72,5.77,93800 CIB,D,20210203,36.59,36.96,36.24,36.24,123100 CIEN,D,20210203,53.79,54.23,53.01,54.03,1464300 CIF,D,20210203,2.5,2.52,2.49,2.51,49700 CIG,D,20210203,2.73,2.76,2.67,2.67,3730400 CIG.C,D,20210203,3.16,3.18,3.08,3.17,55100 CII,D,20210203,18,18,17.85,17.91,77400 CIM,D,20210203,10.55,10.65,10.46,10.56,1256700 CIM-A,D,20210203,24.4,24.4,24.2,24.24,43900 CIM-B,D,20210203,23.52,23.6586,23.29,23.53,12400 CIM-C,D,20210203,22.71,22.97,22.71,22.78,9500 CIM-D,D,20210203,22.95,22.99,22.71,22.89,9700 CINR,D,20210203,13.14,13.3,13.03,13.16,15000 CIO,D,20210203,9.66,9.73,9.56,9.69,120600 CIO-A,D,20210203,25.3,25.32,25.3,25.32,4500 CIR,D,20210203,32.9,33.61,32.5681,32.69,74600 CIT,D,20210203,39.63,39.9,38.99,39.72,1090600 CIT-B,D,20210203,26.597,26.597,26.17,26.3189,11900 CIXX,D,20210203,13.43,13.53,13.1,13.53,22600 CKH,D,20210203,42.35,42.58,42.185,42.48,133300 CL,D,20210203,79,79.41,78.53,78.88,3863600 CLA,D,20210203,13.4,13.95,13.18,13.27,1038800 CLA.S,D,20210203,11,11.1,10.86,10.8994,29000 CLA.U,D,20210203,15.57,15.6791,15.01,15.06,41500 CLA.W,D,20210203,3.25,3.34,3.01,3.07,291700 CLB,D,20210203,36.02,36.48,34.415,35.9,379700 CLDR,D,20210203,17.07,17.18,16.68,16.82,3724700 CLDT,D,20210203,11.26,11.57,11.14,11.38,138500 CLF,D,20210203,15.22,15.58,15.09,15.17,8245600 CLGX,D,20210203,79.9,80.78,79.5203,80.78,2356600 CLH,D,20210203,80.68,81.2399,79.77,80.66,172300 CLI,D,20210203,12.39,12.55,12.05,12.38,541500 CLI.S,D,20210203,11.9,12.21,11.75,11.88,112500 CLI.U,D,20210203,23.1,23.5,22.9,22.9,7000 CLI.W,D,20210203,5.7,5.7,5.31,5.36,260900 CLII,D,20210203,20.65,20.82,20.2,20.3,1652200 CLN-G,D,20210203,24.02,24.41,24,24.4,2800 CLN-H,D,20210203,23.39,23.59,23.39,23.59,23100 CLN-I,D,20210203,23.6,23.8,23.54,23.74,22200 CLN-J,D,20210203,23.3,23.74,23.3,23.74,27700 CLNC,D,20210203,8.1,8.235,7.93,8.16,388300 CLNY,D,20210203,4.94,5.09,4.89,5.05,4042500 CLPR,D,20210203,7.16,7.2,6.98,7.1,69400 CLR,D,20210203,19.1,20.71,19.1,20.68,2076900 CLS,D,20210203,8.34,8.79,8.34,8.67,388400 CLVT,D,20210203,30.04,30.33,28.72,29.25,1714200 CLW,D,20210203,39.85,40.23,39.56,39.9,95400 CLX,D,20210203,204.68,205.02,200.78,204.59,1618400 CM,D,20210203,86,87.595,85.96,87.46,298900 CMA,D,20210203,59.84,61.17,59.78,61.08,1089600 CMC,D,20210203,20.33,21,20.29,20.68,1425100 CMCM,D,20210203,2.35,2.83,2.31,2.59,3783900 CMD,D,20210203,79.5,79.5,75.77,78.77,553200 CMG,D,20210203,1495.02,1529.5,1461.3,1499.99,648700 CMI,D,20210203,234,236.5,231.98,235.54,972800 CMO,D,20210203,5.46,5.52,5.39,5.43,753800 CMO-E,D,20210203,24.79,24.9,24.7,24.9,13600 CMP,D,20210203,61.4,62.12,61.26,61.69,171300 CMR-B,D,20210203,24.95,25.0001,24.85,24.95,7700 CMR-C,D,20210203,25.25,25.25,25.16,25.1919,1700 CMR-D,D,20210203,25.45,25.56,25.4,25.56,11300 CMR-E,D,20210203,25.66,25.799,25.66,25.78,9100 CMRE,D,20210203,8.15,8.44,8.08,8.21,892100 CMS,D,20210203,57.23,57.66,56.89,57.2,1324400 CMS-B,D,20210203,110.96,110.96,110.275,110.275,300 CMSA,D,20210203,26.61,26.73,26.45,26.45,7200 CMSC,D,20210203,27.74,27.74,27.53,27.62,3200 CMSD,D,20210203,27.32,27.37,27.21,27.23,43300 CMU,D,20210203,4.49,4.69,4.48,4.69,43900 CNA,D,20210203,39.24,39.53,38.94,39.41,182900 CNC,D,20210203,59.79,60.99,59.58,60.48,2527500 CND,D,20210203,10.16,10.26,10.13,10.21,204600 CND.U,D,20210203,10.87,11,10.74,10.93,203400 CND.W,D,20210203,1.54,1.62,1.51,1.58,183200 CNF,D,20210203,3.14,3.19,3.14,3.18,28400 CNHI,D,20210203,14.03,14.1483,13.785,13.88,3584200 CNI,D,20210203,105.68,106.08,104.55,104.62,661600 CNK,D,20210203,18.93,19.94,18.88,19.79,4333300 CNMD,D,20210203,112.93,114.75,111.36,113.8,136500 CNNE,D,20210203,40.52,40.73,39.75,40.09,343600 CNO,D,20210203,21.76,21.95,21.62,21.8,510500 CNO-A,D,20210203,25.95,25.95,25.64,25.68,2400 CNP,D,20210203,21.45,21.5,20.98,21.15,3410500 CNP-B,D,20210203,40.25,40.29,39.56,39.79,26200 CNQ,D,20210203,23.79,24.58,23.74,24.49,2790200 CNR,D,20210203,12.29,12.4,12.02,12.08,600100 CNS,D,20210203,66.97,67.59,66.72,67.2,82700 CNX,D,20210203,13.04,13.73,12.9,13.43,3573500 CO,D,20210203,4.04,4.1,4,4.03,101200 COD-A,D,20210203,24.72,25.09,24.72,24.83,6500 COD-B,D,20210203,25.14,25.3,25.14,25.2099,5800 COD-C,D,20210203,25.25,25.25,25.2,25.2,8600 CODI,D,20210203,20.68,21.24,20.68,21.18,123300 COE,D,20210203,24.37,24.55,23.01,23.05,33400 COF,D,20210203,105.94,107.55,105.57,107.21,3947700 COF-G,D,20210203,25.73,25.82,25.64,25.64,14600 COF-H,D,20210203,26.37,26.4393,26.23,26.2899,22700 COF-I,D,20210203,26.18,26.29,26.05,26.0895,101600 COF-J,D,20210203,25.39,25.48,25.3,25.35,151400 COF-K,D,20210203,25.91,25.97,25.74,25.75,16000 COG,D,20210203,18.12,19.15,18.12,18.94,4955000 COLD,D,20210203,36.31,36.57,35.69,36.07,786100 COO,D,20210203,376.23,377.76,373.22,375.44,160700 COP,D,20210203,41.25,43.63,41.01,43.21,11133700 COR,D,20210203,135.9,137.16,134.85,136.14,245400 COR-Z,D,20210203,21.35,21.5,21.24,21.37,22400 CORR,D,20210203,9.21,9.49,8.93,9.3,413800 COTY,D,20210203,6.65,6.78,6.46,6.76,11974500 CP,D,20210203,354.6,355.02,348.14,350.89,305800 CPA,D,20210203,79.84,82.25,79.44,81.93,426800 CPAC,D,20210203,8,8.4,8,8.4,1800 CPB,D,20210203,47.15,47.28,46.26,47.12,1566900 CPE,D,20210203,14.56,15.67,14.42,15.36,2985500 CPF,D,20210203,20.9,20.9,20.42,20.85,162900 CPG,D,20210203,3.05,3.21,3.05,3.17,4915000 CPK,D,20210203,101.17,103.09,99.75,100.92,44800 CPLG,D,20210203,7.14,7.5,7.14,7.39,283400 CPRI,D,20210203,44.75,45.96,42.5,43.81,7448300 CPS,D,20210203,33.99,34.99,33.9,34.99,88500 CPS.U,D,20210203,11.17,11.17,11.17,11.17,100 CPS.W,D,20210203,1.4,1.5,1.38,1.49,76300 CPSR,D,20210203,10.57,10.65,10.5,10.59,88500 CPT,D,20210203,103.33,104.12,102.55,103.74,738600 CR,D,20210203,80.08,81.1,78.11,80.14,277100 CRC,D,20210203,22.45,23.63,22.44,23.25,138900 CRD.A,D,20210203,7.86,8.03,7.82,7.93,29600 CRD.B,D,20210203,7.97,8.07,7.97,8.02,2700 CRH,D,20210203,43.3,43.54,43.11,43.45,499000 CRH.U,D,20210203,11.68,11.8,11.6,11.75,49700 CRH.W,D,20210203,2.165,2.4545,2.1507,2.325,326100 CRHC,D,20210203,10.92,11,10.85,10.95,3385600 CRI,D,20210203,90.25,93.27,89.88,92.96,454200 CRK,D,20210203,4.68,4.92,4.68,4.88,2614200 CRL,D,20210203,271.57,272.41,265.07,267.85,195800 CRM,D,20210203,235,236,232.26,234.82,5355100 CRS,D,20210203,31.48,31.78,30.69,31.62,265800 CRT,D,20210203,7.49,7.84,7.46,7.81,57200 CRU.U,D,20210203,11,11.09,10.93,11.01,20900 CRY,D,20210203,24.7,24.75,24.09,24.23,321100 CS,D,20210203,13.4,13.51,13.38,13.5,1836000 CSL,D,20210203,150.31,151.87,148.76,151.52,219900 CSLT,D,20210203,1.82,1.87,1.76,1.79,777200 CSPR,D,20210203,8.08,8.69,7.79,8.64,840100 CSR,D,20210203,70.78,71.21,69.37,71.21,36200 CSR-C,D,20210203,26.4,26.4,26.4,26.4,100 CST.U,D,20210203,10.68,10.68,10.5,10.54,59400 CSTM,D,20210203,13.43,13.5,13.09,13.22,338000 CSU,D,20210203,29.3,31.71,28.9,30.61,39400 CSV,D,20210203,34.13,34.35,33.72,33.98,85200 CTA-A,D,20210203,88,88,87.25,87.25,400 CTA-B,D,20210203,108.094,108.094,108.094,108.094,600 CTA.U,D,20210203,11.03,11.42,11.03,11.27,55300 CTA.W,D,20210203,1.69,1.96,1.66,1.81,82800 CTAA,D,20210203,25.05,25.08,25.05,25.05,57700 CTAC,D,20210203,10.68,10.82,10.6,10.8,102100 CTB,D,20210203,38.31,38.71,37.98,38.57,292400 CTBB,D,20210203,25.6,25.66,25.6,25.63,45000 CTDD,D,20210203,26.09,26.21,26.09,26.19,97400 CTK,D,20210203,2.88,3.15,2.86,3.12,283500 CTLT,D,20210203,118.9,119.05,112.54,113.83,1077600 CTO,D,20210203,45.4,45.76,41.8,43.87,56900 CTR,D,20210203,16.33,16.72,16.33,16.62,43800 CTRA,D,20210203,13.03,13.74,12.44,13.34,143300 CTS,D,20210203,31.75,32.22,31.19,31.59,128900 CTT,D,20210203,9.52,9.63,9.34,9.54,178500 CTVA,D,20210203,41.73,42.14,41.22,41.86,2668600 CUB,D,20210203,62.28,63.24,61.65,62.49,210200 CUB-C,D,20210203,25.29,25.29,25.05,25.05,2100 CUB-D,D,20210203,25.01,25.01,25.01,25.01,100 CUB-E,D,20210203,25,25.15,24.96,25.065,3700 CUB-F,D,20210203,25.25,25.2501,25.02,25.0757,3800 CUBB,D,20210203,25.42,25.49,25.4097,25.4665,5300 CUBE,D,20210203,35.32,35.71,34.84,35.62,729500 CUBI,D,20210203,22.7,23.3,22.36,23.19,221800 CUK,D,20210203,17.22,17.78,17.06,17.69,1801600 CULP,D,20210203,15.56,17.03,15.56,17,248600 CURO,D,20210203,17.15,17.39,16.38,16.66,365900 CUZ,D,20210203,32.15,32.42,31.77,32.4,933100 CVA,D,20210203,14.54,14.69,14.34,14.51,656400 CVE,D,20210203,6.25,6.52,6.21,6.45,10754500 CVE.W,D,20210203,3.75,3.75,2.96,3.235,33500 CVEO,D,20210203,15.12,15.89,14.92,15.89,15300 CVI,D,20210203,17.17,17.95,17.08,17.93,651500 CVNA,D,20210203,281.57,289.17,273,283.81,1063400 CVS,D,20210203,71.74,73.67,71.34,73.24,6127600 CVX,D,20210203,87.05,89.39,86.89,88.96,9254000 CW,D,20210203,109.45,112.4,108.86,112.08,182800 CWE.A,D,20210203,29.4,30.38,29.28,29.81,326300 CWEN,D,20210203,31.76,32.42,31.25,31.75,806400 CWH,D,20210203,36.64,37.7,35.69,37.32,926400 CWK,D,20210203,14.84,14.99,14.47,14.85,524300 CWT,D,20210203,56.02,56.51,55.03,55.85,136500 CX,D,20210203,6.35,6.44,6.21,6.4,10110100 CXE,D,20210203,5.06,5.07,5.03,5.04,59100 CXH,D,20210203,9.88,9.8999,9.865,9.865,4500 CXP,D,20210203,13.61,13.76,13.4,13.7,1130500 CXW,D,20210203,7.26,7.32,6.81,6.92,2748700 CYD,D,20210203,16.69,16.92,16.35,16.56,14100 CYH,D,20210203,9.17,9.43,9.01,9.4,1263800 CZZ,D,20210203,18.24,18.63,18.06,18.3,388800 D,D,20210203,72.5,72.97,72.34,72.57,3054800 DAC,D,20210203,27.74,28.8,27.55,28.48,450100 DAL,D,20210203,38.87,39.9,38.7,39.78,12407600 DAN,D,20210203,20.61,21.42,20.58,21.39,1146500 DAO,D,20210203,35.33,37.47,34.19,36.54,257300 DAR,D,20210203,68.26,69.56,67.25,69.26,1640900 DASH,D,20210203,184.66,186.66,178.33,180.58,1325600 DAVA,D,20210203,83.56,83.56,81.51,83.1,113700 DB,D,20210203,10.41,10.57,10.38,10.54,3147300 DBD,D,20210203,14.54,14.95,13.71,13.82,942500 DBI,D,20210203,12.01,12.31,11.65,12.01,2166300 DBL,D,20210203,19.84,20.06,19.84,19.93,10100 DCF,D,20210203,8.72,8.85,8.72,8.85,70700 DCI,D,20210203,61.08,61.33,60.56,60.85,299800 DCO,D,20210203,52.87,54.97,52.6,54.36,32700 DCP,D,20210203,21.05,21.48,20.97,21.27,1660300 DCP-B,D,20210203,22.51,22.51,22.21,22.21,3600 DCP-C,D,20210203,22,22.15,22,22,7600 DCUE,D,20210203,98.27,98.6,98.16,98.27,61500 DD,D,20210203,75.7,76.4,74.44,74.94,35336100 DDD,D,20210203,38.79,46.12,38.79,43.73,9909800 DDF,D,20210203,9.47,9.48,9.26,9.435,47500 DDS,D,20210203,82.36,85.19,78.69,83.12,411800 DDT,D,20210203,25.27,25.5,25.25,25.49,11800 DE,D,20210203,302.26,302.33,299.46,301.14,1185400 DEA,D,20210203,22.22,22.47,21.73,22.27,526900 DECK,D,20210203,314.71,316.51,307.11,309.57,217300 DEH,D,20210203,10.4,10.51,10.33,10.38,146900 DEH.U,D,20210203,11.34,11.38,11.14,11.14,13800 DEH.W,D,20210203,1.59,1.93,1.52,1.65,184000 DEI,D,20210203,27.64,28.6,27.37,28.39,1705300 DELL,D,20210203,76.75,78.33,76.75,77.75,1379500 DEN,D,20210203,31.28,33.04,30.92,32.25,694300 DEO,D,20210203,163.73,164.23,161.78,163.08,761700 DESP,D,20210203,11.39,11.53,11.21,11.27,212800 DEX,D,20210203,9.6,9.67,9.57,9.63,32700 DFIN,D,20210203,19.6,20.32,19.56,19.91,169900 DFN.U,D,20210203,11.25,11.9,11.25,11.9,9000 DFN.W,D,20210203,1.8,1.94,1.75,1.81,109100 DFNS,D,20210203,10.9,10.99,10.71,10.99,167700 DFP,D,20210203,29.04,29.44,28.98,29.38,44800 DFS,D,20210203,85.17,87.52,84.33,87.3,3794900 DG,D,20210203,195.63,196.9,195.01,195.78,3184500 DGN.U,D,20210203,17,17.06,13.36,13.8,622700 DGN.W,D,20210203,4.54,4.65,2.98,3.56,1212700 DGNR,D,20210203,16.1,16.11,12.76,13.1,9176600 DGX,D,20210203,130.86,131.95,126,126.9,1786900 DHF,D,20210203,2.98,3,2.97,3,906100 DHI,D,20210203,77.12,77.8,76.2,76.55,2495500 DHR,D,20210203,244.02,244.5,238.12,238.23,2836000 DHR-A,D,20210203,1632.27,1632.27,1632.27,1632.27,70700 DHR-B,D,20210203,1402.2,1402.2,1402.2,1402.2,300 DHT,D,20210203,5.43,5.59,5.41,5.53,1978900 DHX,D,20210203,2.5,2.56,2.41,2.45,138500 DIAX,D,20210203,15,15,14.82,14.92,142800 DIN,D,20210203,71.56,73.79,71.26,72.99,218300 DIS,D,20210203,177,178.43,175.76,176.43,5506700 DK,D,20210203,19.86,22.1,19.86,21.85,1284000 DKL,D,20210203,36.66,37.8,36.18,37.02,59200 DKS,D,20210203,70.58,72.33,69.98,72.31,1407100 DL,D,20210203,9.64,9.64,9.6,9.6,14800 DLB,D,20210203,91.66,92.98,90.67,91.18,639700 DLN-A,D,20210203,24.51,25.02,24.51,24.95,13700 DLN-B,D,20210203,21.24,21.45,21.24,21.39,17500 DLNG,D,20210203,2.87,2.87,2.69,2.79,86400 DLR,D,20210203,148.36,148.36,145.99,147.32,1283000 DLR-C,D,20210203,25.72,25.88,25.72,25.8,7500 DLR-J,D,20210203,26.3,26.34,26.21,26.21,11800 DLR-K,D,20210203,27.46,27.56,27.21,27.21,13100 DLR-L,D,20210203,27.05,27.09,26.82,27,28400 DLX,D,20210203,35.79,36.4,35.58,36.04,285000 DLY,D,20210203,19.09,19.18,19.05,19.09,45000 DM,D,20210203,25.4,26.26,25.01,25.62,2661900 DM.W,D,20210203,12.95,14.25,12.94,13.21,453600 DMB,D,20210203,14.8,14.8,14.76,14.79,12800 DMO,D,20210203,14.59,14.73,14.48,14.73,69400 DMS,D,20210203,12.1,12.44,11.75,12.26,142000 DMS.W,D,20210203,1.775,2.0058,1.74,2.0058,68400 DMY.D,D,20210203,12.66,12.85,12.63,12.77,70600 DMY.S,D,20210203,21.88,21.91,20.37,21.37,7400 DMY.T,D,20210203,5.81,6.4,5.81,6.0032,112800 DMY.V,D,20210203,2.73,2.73,2.5299,2.6203,92900 DMYD,D,20210203,20.01,20.3,18.43,19.35,633500 DMYI,D,20210203,11.98,12.21,11.96,12,164500 DNB,D,20210203,24.75,25.2,24.57,25,1300900 DNK,D,20210203,2.65,2.75,2.61,2.73,224000 DNM.W,D,20210203,26,26.19,24.82,25.8,160700 DNMR,D,20210203,44.6,46.97,43.64,45.82,1009800 DNOW,D,20210203,8.74,9.26,8.68,9.1,865200 DNP,D,20210203,10.34,10.34,10.25,10.28,349200 DNZ.U,D,20210203,10.38,10.46,10.32,10.44,246600 DOC,D,20210203,18.07,18.27,17.8,18.19,1953100 DOOR,D,20210203,106.21,107,103.28,104.87,97300 DOV,D,20210203,118.76,121.17,118.27,120.83,739500 DOW,D,20210203,54.31,55.4,54.04,55.35,3984200 DPG,D,20210203,13.23,13.34,12.99,13.04,132400 DPZ,D,20210203,376.68,379.85,372,373.33,495500 DQ,D,20210203,116.01,121.22,110.26,119.7,2053200 DRD,D,20210203,10.5,10.54,10.21,10.32,226700 DRE,D,20210203,41.27,41.37,40.73,40.89,2019900 DRH,D,20210203,8.55,8.7,8.49,8.69,1485400 DRH-A,D,20210203,26.7,26.775,26.7,26.775,19200 DRI,D,20210203,122.32,126.96,122.32,125.54,1723000 DRQ,D,20210203,30.5,31.7,30.4,31.63,112300 DRUA,D,20210203,25.61,25.63,25.47,25.54,52000 DS,D,20210203,2.42,2.46,2.39,2.43,4292500 DS-B,D,20210203,21.51,21.99,20.35,21.3,3200 DS-C,D,20210203,20.3,20.3,20.3,20.3,300 DS-D,D,20210203,20.38,20.42,20.37,20.42,400 DSE,D,20210203,5.27,5.38,5.27,5.34,26900 DSL,D,20210203,16.99,17.06,16.9,16.98,413100 DSM,D,20210203,7.86,7.95,7.84,7.91,100300 DSSI,D,20210203,6.56,7.27,6.53,7.14,679900 DSU,D,20210203,10.67,10.74,10.67,10.72,84200 DSX,D,20210203,2.7,2.79,2.65,2.74,860600 DSX-B,D,20210203,25.25,25.41,25.25,25.34,7000 DT,D,20210203,48.55,52.48,47.72,50.12,9316300 DTB,D,20210203,25.58,25.59,25.4,25.44,17900 DTE,D,20210203,119.31,119.78,117.91,118.42,767000 DTF,D,20210203,14.42,14.49,14.42,14.42,12200 DTJ,D,20210203,25.7,25.72,25.57,25.65,8900 DTL.P,D,20210203,13.51,13.52,12.82,12.95,21900 DTP,D,20210203,46.62,46.62,46.09,46.18,19900 DTW,D,20210203,26.18,26.24,26.1,26.14,25600 DTY,D,20210203,26.57,26.65,26.26,26.42,11500 DUC,D,20210203,10.35,10.4,10.34,10.4,46100 DUK,D,20210203,92.74,93.61,92.52,93.39,2577500 DUK-A,D,20210203,28.06,28.06,27.78,27.88,124400 DUKB,D,20210203,27.63,27.63,27.23,27.32,33500 DUKH,D,20210203,26.02,26.09,25.73,25.82,11100 DVA,D,20210203,111.28,111.69,108.04,110.49,1544700 DVD,D,20210203,2.17,2.19,2.1,2.16,77500 DVN,D,20210203,17.18,18.25,17.14,18.2,10508000 DWI.U,D,20210203,10.61,10.62,10.55,10.56,121800 DWI.W,D,20210203,1.1,1.2,1.05,1.09,118700 DWIN,D,20210203,10.08,10.11,10.03,10.05,168000 DX,D,20210203,18,18.13,17.78,17.81,635100 DX-B,D,20210203,25.13,25.14,25.13,25.13,13000 DX-C,D,20210203,24.99,25.01,24.92,25,17000 DXC,D,20210203,25.68,26.09,25.26,25.62,3607200 DY,D,20210203,88.57,89.77,87.64,88.95,158500 DYFN,D,20210203,18.51,18.61,18.51,18.55,18600 E,D,20210203,20.18,20.8,20.17,20.77,430800 EAF,D,20210203,9.97,10.14,9.91,10.12,1888200 EAI,D,20210203,25.9,26,25.84,25.94,7500 EARN,D,20210203,12.16,12.21,12.03,12.21,42200 EAT,D,20210203,61.13,63.27,61.13,62.5,953600 EB,D,20210203,18.3,18.34,17.46,17.57,1191000 EBF,D,20210203,18.66,18.78,18.42,18.71,87900 EBR,D,20210203,5.82,5.86,5.72,5.82,1421600 EBR.B,D,20210203,6.06,6.08,5.93,6.02,232500 EBS,D,20210203,116.79,119.04,114.85,117.98,674900 EC,D,20210203,11.99,12.03,11.86,11.89,788400 ECC,D,20210203,11.35,11.61,11.33,11.38,101300 ECCB,D,20210203,25.18,25.18,25.15,25.17,13900 ECCX,D,20210203,25.18,25.3,25.15,25.25,10400 ECCY,D,20210203,25.19,25.25,25.19,25.2275,1800 ECL,D,20210203,209.82,210.94,207.08,208.97,876000 ECOM,D,20210203,21.29,21.68,21.08,21.2,178400 ED,D,20210203,70.02,70.86,70,70.51,1767200 EDD,D,20210203,6.19,6.21,6.15,6.15,198000 EDF,D,20210203,8.33,8.39,8.31,8.34,92800 EDI,D,20210203,9.12,9.34,9.12,9.3,43900 EDN,D,20210203,3.57,3.8,3.53,3.78,85000 EDU,D,20210203,179.19,184.38,177.68,178.28,1248700 EEA,D,20210203,10.45,10.46,10.36,10.38,45700 EEX,D,20210203,4.19,4.45,4.16,4.39,216700 EFC,D,20210203,15.36,15.48,15.27,15.32,176500 EFC-A,D,20210203,23.55,23.61,23.48,23.59,3600 EFF,D,20210203,15.72,15.82,15.67,15.82,5600 EFL,D,20210203,9.25,9.26,9.15,9.21,68900 EFR,D,20210203,13.48,13.58,13.46,13.51,69900 EFT,D,20210203,13.75,13.77,13.71,13.73,40400 EFX,D,20210203,180.31,180.31,177.07,178.79,651900 EGF,D,20210203,13.15,13.15,13.09,13.09,1800 EGHT,D,20210203,34.97,35.29,34.2,34.68,1519700 EGO,D,20210203,11.41,11.73,11.3,11.63,1821200 EGP,D,20210203,143.57,143.57,140.15,142.1,151900 EGY,D,20210203,2.67,2.97,2.64,2.93,833600 EHC,D,20210203,81.2,83.11,80.62,82.26,516100 EHI,D,20210203,10.31,10.44,10.28,10.37,21200 EHT,D,20210203,9.78,9.8,9.77,9.775,600800 EIC,D,20210203,15.15,15.15,15.13,15.15,3800 EIG,D,20210203,30.55,30.88,30.19,30.57,122400 EIX,D,20210203,58.88,59.46,58.81,58.93,2442900 EL,D,20210203,246.78,249.48,246.27,248.62,1054400 ELAN,D,20210203,29.56,29.72,28.74,28.88,2347200 ELAT,D,20210203,46.65,46.65,45.89,46.51,3200 ELC,D,20210203,26.33,26.43,26.26,26.39,9700 ELF,D,20210203,22.82,23.29,22.36,22.94,1809200 ELP,D,20210203,12.45,12.55,12.23,12.31,512000 ELS,D,20210203,63.23,63.23,62.08,62.77,556300 ELVT,D,20210203,4.22,4.29,4.15,4.19,162600 ELY,D,20210203,28.67,29.78,27.79,29.48,1756100 EMD,D,20210203,13.8,13.8,13.72,13.78,136200 EME,D,20210203,91.77,92.35,90.45,92.16,143400 EMF,D,20210203,19.83,19.89,19.77,19.8,25600 EMN,D,20210203,101.89,103.14,101.56,102.61,616500 EMO,D,20210203,15.25,15.59,15.25,15.54,28200 EMP,D,20210203,26.62,26.72,26.49,26.62,42800 EMP.U,D,20210203,10.75,10.85,10.62,10.62,52800 EMP.W,D,20210203,1.24,1.48,1.22,1.26,29000 EMPW,D,20210203,10.3,10.5,10.05,10.25,61400 EMR,D,20210203,83.6,83.73,82.06,83.68,3728700 ENB,D,20210203,34.54,35.02,34.38,34.85,4610200 ENBA,D,20210203,26.82,26.92,26.56,26.82,28600 ENBL,D,20210203,5.47,5.67,5.47,5.58,666700 ENIA,D,20210203,7.74,7.8,7.64,7.69,985500 ENIC,D,20210203,3.8,3.88,3.79,3.81,1073000 ENJ,D,20210203,25.71,25.71,25.52,25.61,2100 ENLC,D,20210203,3.93,4.08,3.92,4.03,2165000 ENO,D,20210203,25.66,25.8,25.57,25.57,10600 ENP.U,D,20210203,25.95,26.25,25.89,26.25,40400 ENP.W,D,20210203,2.86,3.03,2.8,3.03,17500 ENPC,D,20210203,25.24,25.54,25.24,25.31,53500 ENR,D,20210203,46.7,47.07,46.01,46.51,434900 ENR-A,D,20210203,95.59,96.58,95.31,95.54,3800 ENS,D,20210203,86.86,87.35,85.91,87.14,200200 ENV,D,20210203,83.09,83.56,81.81,81.95,304500 ENVA,D,20210203,23.4,24.09,23.15,24.01,256200 ENZ,D,20210203,3.12,3.13,2.95,2.98,365400 EOD,D,20210203,5.02,5.04,5.01,5.03,291600 EOG,D,20210203,51.83,56,51.5,55.88,5047400 EOI,D,20210203,16.44,16.57,16.32,16.49,171200 EOS,D,20210203,21.59,21.7,21.47,21.66,108200 EOT,D,20210203,21.08,21.21,20.92,21.12,8300 EP-C,D,20210203,54.95,54.95,50.88,51.11,10600 EPAC,D,20210203,20.62,20.63,20.29,20.5,231700 EPAM,D,20210203,370,374.13,368.55,372.78,333200 EPC,D,20210203,33.06,33.22,32.34,33.16,370700 EPD,D,20210203,21,21.1,20.53,20.65,10819700 EPR,D,20210203,37.47,39.16,36.93,39.07,882000 EPR-C,D,20210203,23.41,23.77,23.41,23.71,15500 EPR-E,D,20210203,34.57,34.57,34.39,34.39,1400 EPR-G,D,20210203,23.1,23.44,23.05,23.25,13100 EPRT,D,20210203,21.5,21.65,20.88,21.55,405700 EPW.U,D,20210203,10.44,10.44,10.31,10.31,21100 EQC,D,20210203,28.44,28.65,28.17,28.46,546800 EQC-D,D,20210203,31.18,31.39,31.18,31.32,7600 EQD,D,20210203,10.62,10.75,10.54,10.57,120300 EQD.U,D,20210203,11.39,11.39,11.01,11.01,7500 EQD.W,D,20210203,1.76,2,1.73,1.98,124000 EQH,D,20210203,25.51,25.78,25.33,25.7,3842400 EQH-A,D,20210203,26.05,26.15,25.97,25.97,33100 EQH-C,D,20210203,25.16,25.16,25.07,25.07,137800 EQH.U,D,20210203,10.25,10.3,10.25,10.28,105100 EQNR,D,20210203,18.07,18.32,18.06,18.28,2861300 EQR,D,20210203,61.57,63.21,61.09,63.08,2651400 EQS,D,20210203,1.98,1.98,1.85,1.9,21300 EQT,D,20210203,16.56,17.46,16.56,17.26,4788900 ERF,D,20210203,3.42,3.7,3.4,3.62,2605100 ERJ,D,20210203,7.16,7.35,7.12,7.18,3386900 ES,D,20210203,87.99,88.47,87.44,88,770600 ESE,D,20210203,98.85,99.09,97.55,98.91,75200 ESGC,D,20210203,2.03,2.12,1.98,2.06,6605000 ESI,D,20210203,17.77,17.92,17.63,17.67,2030000 ESNT,D,20210203,43.31,43.76,42.08,42.34,997000 ESRT,D,20210203,9.58,9.98,9.51,9.9,1310000 ESS,D,20210203,242.13,249.34,240.19,248.19,517100 ESTC,D,20210203,164.49,164.67,159.01,160.64,655900 ESTE,D,20210203,5.69,6.09,5.69,6,544400 ET,D,20210203,6.6,6.67,6.52,6.67,16613800 ETB,D,20210203,15,15.22,14.73,14.76,202800 ETG,D,20210203,18.1,18.23,17.96,18.23,163800 ETH,D,20210203,24.55,24.75,24,24.33,326300 ETI.P,D,20210203,27.43,27.49,27.3,27.3,900 ETJ,D,20210203,10.5,10.52,10.44,10.5,189500 ETM,D,20210203,4.8,4.98,4.67,4.9,1591400 ETN,D,20210203,120.89,121.55,119,119.54,2133200 ETO,D,20210203,25.48,25.65,25.375,25.5351,32500 ETP-C,D,20210203,20.94,21.07,20.76,20.85,45200 ETP-D,D,20210203,21.7,21.77,21.44,21.6,37500 ETP-E,D,20210203,22.81,22.81,22.21,22.29,96600 ETR,D,20210203,95.77,96.29,94.79,94.89,984100 ETRN,D,20210203,7.05,7.3,6.98,7,6688700 ETV,D,20210203,15.15,15.19,15.03,15.18,247600 ETW,D,20210203,9.71,9.75,9.66,9.71,248200 ETX,D,20210203,22.94,22.98,22.2401,22.6582,22100 ETY,D,20210203,12.4,12.4,12.27,12.4,235100 EURN,D,20210203,8.07,8.3,8.07,8.2,1092700 EV,D,20210203,69.42,69.61,69.02,69.16,1362300 EVA,D,20210203,51.99,52.17,51.19,51.71,66200 EVC,D,20210203,3.18,3.27,3.18,3.21,193900 EVF,D,20210203,6.53,6.64,6.53,6.6,88300 EVG,D,20210203,13.13,13.22,13.1202,13.1202,38900 EVH,D,20210203,18.4,18.82,18.38,18.61,349700 EVN,D,20210203,13.49,13.55,13.49,13.52,70500 EVR,D,20210203,125,126.58,118.25,119.15,912400 EVRG,D,20210203,53.61,54.15,53.4,53.64,1448100 EVRI,D,20210203,13.92,14.66,13.91,14.41,2591100 EVT,D,20210203,23.55,23.65,23.51,23.62,94200 EVTC,D,20210203,36.47,36.64,36.02,36.5,301100 EW,D,20210203,83.51,84.12,82.45,83.86,2174600 EXD,D,20210203,10.19,10.4,10.1,10.18,54300 EXG,D,20210203,8.87,8.9,8.8,8.86,526000 EXK,D,20210203,5.04,5.07,4.81,4.85,3356200 EXP,D,20210203,116.01,117.43,115,116.14,190700 EXPR,D,20210203,3.84,3.84,3.38,3.56,16792100 EXR,D,20210203,116.32,116.69,114.5,116.01,569300 EXTN,D,20210203,4.68,4.87,4.62,4.75,161700 F,D,20210203,10.92,11.36,10.84,11.2,82825700 F-B,D,20210203,26.62,26.86,26.26,26.32,35800 F-C,D,20210203,26.16,26.35,26.01,26.1,66000 FAF,D,20210203,53.81,54.42,53.62,53.98,313500 FAI.U,D,20210203,12.54,12.64,12.34,12.64,20000 FAI.W,D,20210203,3.05,3.45,3.05,3.2,72600 FAII,D,20210203,11.75,12.04,11.68,12.03,351800 FAM,D,20210203,10.43,10.5,10.37,10.37,44400 FBC,D,20210203,43.61,44.75,43.61,44.44,373600 FBHS,D,20210203,88.06,91.09,86.2,87.29,1541200 FBK,D,20210203,37.66,38,37.25,37.76,90800 FBP,D,20210203,9.55,9.65,9.34,9.47,2230500 FC,D,20210203,25.55,25.88,24.91,25.59,36600 FCA.U,D,20210203,10.73,10.85,10.68,10.68,114700 FCF,D,20210203,12.04,12.16,11.77,12.12,562900 FCN,D,20210203,110.03,110.81,109.72,110.41,269800 FCPT,D,20210203,27.18,27.79,27.11,27.6,591800 FCRW,D,20210203,25.625,25.625,25.625,25.625,100 FCRZ,D,20210203,25.43,25.43,25.43,25.43,200 FCT,D,20210203,11.64,11.76,11.63,11.72,132200 FCX,D,20210203,28.7,29.26,28.41,29.2,19493800 FDEU,D,20210203,11.85,11.93,11.81,11.92,46400 FDP,D,20210203,24.47,24.81,24.24,24.71,108200 FDS,D,20210203,315.72,318.93,313.64,315.35,142500 FDX,D,20210203,242.6,243.6,239.35,241.29,2159100 FE,D,20210203,31.8,32.56,31.73,32.4,5679200 FEDU,D,20210203,1.45,1.45,1.34,1.41,71100 FEI,D,20210203,6.09,6.15,6.07,6.14,181500 FENG,D,20210203,1.39,1.39,1.35,1.36,636300 FEO,D,20210203,14.6,14.81,14.6,14.67,12700 FET,D,20210203,15.61,16.92,15.61,16.92,97500 FF,D,20210203,14.11,14.38,13.93,14.29,139000 FFA,D,20210203,17.37,17.45,17.37,17.41,16400 FFC,D,20210203,22.27,22.35,22.2,22.26,49100 FFG,D,20210203,56.12,56.55,56,56.18,53900 FGB,D,20210203,3.5,3.59,3.5,3.58,42700 FGN.U,D,20210203,11.76,12,11.75,11.78,4000 FGN.W,D,20210203,1.95,2.09,1.94,2.09,175100 FGNA,D,20210203,11.06,11.08,10.83,10.95,196500 FHI,D,20210203,27.12,27.97,27.03,27.75,734700 FHN,D,20210203,14.5,14.74,14.43,14.74,3700000 FHN-A,D,20210203,25.5,25.63,25.4,25.4,7700 FHN-B,D,20210203,27.05,27.05,26.72,26.91,3600 FHN-C,D,20210203,27.47,27.47,27.47,27.47,100 FHN-D,D,20210203,26.39,26.39,26.14,26.15,4400 FHN-E,D,20210203,27.8,27.9,27.74,27.74,5100 FI,D,20210203,2.84,2.95,2.83,2.95,484000 FICO,D,20210203,466.52,470.29,457.5,463.63,252200 FIF,D,20210203,10.84,10.97,10.81,10.92,93900 FINS,D,20210203,17.47,17.5,17.38,17.47,27600 FINV,D,20210203,4.05,4.17,3.94,4.14,1414000 FIS,D,20210203,130.06,133.37,130.06,131.57,2480600 FIV,D,20210203,9.2,9.21,9.17,9.21,78400 FIX,D,20210203,57.76,57.96,56.19,56.97,604600 FL,D,20210203,45.52,45.83,44.57,45.71,1823500 FLC,D,20210203,23.2,23.2,23.0801,23.109,9000 FLNG,D,20210203,8.15,8.69,8.15,8.43,21200 FLO,D,20210203,22.56,22.66,22.21,22.51,468000 FLOW,D,20210203,55.37,55.9,54.74,55.22,159000 FLR,D,20210203,18.11,18.25,17.83,18.25,763900 FLS,D,20210203,36.18,36.91,36.03,36.8,771800 FLT,D,20210203,254.58,256.32,253,254.38,992400 FLY,D,20210203,9.76,10.23,9.72,10.12,242100 FMA.U,D,20210203,11.76,11.77,11.66,11.73,14400 FMA.W,D,20210203,2.79,2.805,2.475,2.475,153200 FMAC,D,20210203,10.94,10.99,10.81,10.92,329700 FMC,D,20210203,111.47,112.49,109.95,110.64,993800 FMN,D,20210203,14.67,14.67,14.58,14.6,14300 FMO,D,20210203,7.38,7.57,7.27,7.54,69700 FMS,D,20210203,34.18,34.67,34.16,34.64,860800 FMX,D,20210203,68.9,69.35,68.15,68.32,539900 FMY,D,20210203,13.77,13.8,13.77,13.8,2800 FN,D,20210203,83.33,84.33,81.3,84.1,245500 FNB,D,20210203,10.16,10.31,10.1,10.28,1598900 FNB-E,D,20210203,27.75,27.75,27.4,27.47,4200 FND,D,20210203,98.87,99.79,97.23,97.72,461400 FNF,D,20210203,38.52,38.77,37.86,38.19,1977700 FNV,D,20210203,120.6,121.5,119.97,120.97,626600 FOE,D,20210203,14.41,14.67,14.07,14.18,234800 FOF,D,20210203,13.15,13.19,13.07,13.1,99600 FOR,D,20210203,22.29,22.45,21.87,22.24,77000 FOUR,D,20210203,71.5,72.83,69.71,72.7,374000 FPA.U,D,20210203,11.31,11.39,11.25,11.31,156000 FPA.W,D,20210203,2.08,2.2,2.02,2.14,162200 FPAC,D,20210203,10.68,10.68,10.55,10.67,523700 FPF,D,20210203,23.53,23.75,23.53,23.62,140300 FPH,D,20210203,6.53,6.68,6.42,6.65,62900 FPI,D,20210203,10.96,11.14,10.8,11,189700 FPI-B,D,20210203,25.6,26.13,25.6,25.75,12700 FPL,D,20210203,4.57,4.62,4.51,4.61,103500 FR,D,20210203,42.62,42.82,41.99,42.28,1348800 FRA,D,20210203,12.64,12.76,12.63,12.72,162500 FRC,D,20210203,151.63,153.47,150.93,152.75,892600 FRC-G,D,20210203,25.3,25.32,25.3,25.3,3800 FRC-H,D,20210203,26.22,26.22,26.18,26.18,2400 FRC-I,D,20210203,27.19,27.38,27.04,27.05,13900 FRC-J,D,20210203,25.92,25.93,25.62,25.644,26300 FRC-K,D,20210203,25.22,25.26,24.76,24.78,177000 FRO,D,20210203,6.06,6.32,6.05,6.22,2547900 FRT,D,20210203,86.57,88.18,85.81,87.88,450500 FRT-C,D,20210203,25.99,25.99,25.8,25.8,2900 FRX,D,20210203,10.55,10.74,10.55,10.6,88000 FRX.U,D,20210203,11.2,11.66,11.2,11.43,39400 FRX.W,D,20210203,2.65,2.84,2.5848,2.5848,29300 FSD,D,20210203,14.83,14.87,14.8,14.86,58600 FSK,D,20210203,17.66,17.84,17.49,17.73,355400 FSKR,D,20210203,17.16,17.39,17.1,17.28,369500 FSLF,D,20210203,14.34,14.39,14.15,14.3,40300 FSLY,D,20210203,107.55,112.82,106.59,109.83,2969200 FSM,D,20210203,7.9,7.91,7.44,7.49,3203100 FSR,D,20210203,14.82,15.12,14.54,14.89,7447500 FSR.W,D,20210203,5.03,5.45,5.02,5.07,176800 FSS,D,20210203,33.78,33.92,33.27,33.77,137500 FST,D,20210203,11.25,11.31,10.97,11,1695100 FST.U,D,20210203,12.4,12.5,12.11,12.12,10500 FST.W,D,20210203,2.4,2.4,2.25,2.29,319800 FT,D,20210203,7.49,7.49,7.41,7.46,28900 FTA-A,D,20210203,23.37,23.6899,23.33,23.598,14100 FTA-B,D,20210203,22.96,23.07,22.85,22.9,13600 FTAI,D,20210203,22.75,23.22,22.63,23.16,206700 FTCH,D,20210203,63.7,68.44,63.5,67,8220700 FTHY,D,20210203,19.83,19.99,19.53,19.9,127500 FTI,D,20210203,10.59,11.31,10.59,11.18,5187200 FTK,D,20210203,2.08,2.28,2.06,2.23,896600 FTS,D,20210203,40.8,40.8,40.45,40.57,343100 FTV,D,20210203,66.49,66.83,65.88,66.25,2225400 FTV-A,D,20210203,964.0777,964.0777,964.0777,964.0777,500 FUBO,D,20210203,49.01,50.5,47.5,49.1,11180800 FUL,D,20210203,52.21,54.16,52.21,53.72,759900 FUN,D,20210203,42.13,42.96,42.09,42.36,444300 FUS.U,D,20210203,13.68,13.76,13.44,13.5,15100 FUS.W,D,20210203,2.8,2.99,2.75,2.95,423400 FUSE,D,20210203,11.99,12.31,11.92,12.07,2395800 FVRR,D,20210203,239.99,244.78,233.33,242.53,1100400 FVT.U,D,20210203,10.94,10.97,10.88,10.9,89900 G,D,20210203,40.17,40.47,39.79,40.03,813800 GAB,D,20210203,6.38,6.39,6.3,6.37,530900 GAB-G,D,20210203,25.74,25.74,25.705,25.705,1500 GAB-H,D,20210203,25.74,25.74,25.63,25.68,2300 GAB-J,D,20210203,26.18,26.18,26.13,26.13,300 GAB-K,D,20210203,26.2205,26.2594,26.149,26.2594,2500 GAM,D,20210203,37.89,38.24,37.63,38.05,29600 GAM-B,D,20210203,27.1,27.1,26.79,27.06,1000 GATO,D,20210203,13.64,13.75,12.73,13.28,899900 GATX,D,20210203,92.03,92.69,90.79,92.2,179500 GB,D,20210203,12.5,12.58,12.22,12.22,6700 GB.W,D,20210203,1.8,1.92,1.8,1.85,111200 GBAB,D,20210203,24.91,25.14,24.91,25.02,67300 GBL,D,20210203,19.14,19.65,18.93,19.34,34900 GBX,D,20210203,38.23,38.45,37.74,38.17,295900 GCI,D,20210203,4.57,4.64,4.41,4.55,1270900 GCO,D,20210203,40.44,41.91,40.36,41.45,150800 GCP,D,20210203,25.37,25.5,25.01,25.27,169100 GCV,D,20210203,6.49,6.56,6.45,6.5,50400 GD,D,20210203,148.71,153.82,148.71,153.08,1500400 GDDY,D,20210203,85.59,86.79,84.03,84.14,563800 GDL,D,20210203,8.9,8.9,8.81,8.82,18400 GDL-C,D,20210203,51,51,50.97,50.976,800 GDO,D,20210203,18.08,18.24,18,18.11,43200 GDOT,D,20210203,55.09,55.53,54.09,54.35,400300 GDV,D,20210203,22.1,22.36,22.02,22.24,232900 GDV-G,D,20210203,25.61,25.61,25.57,25.6,28700 GDV-H,D,20210203,27.5299,27.5299,27.5299,27.5299,200 GE,D,20210203,11.24,11.3,11.07,11.2,54199400 GEF,D,20210203,46.19,46.84,45.9,46.77,139800 GEF.B,D,20210203,47.13,47.69,46.67,46.89,14400 GEL,D,20210203,6.07,6.28,6.06,6.19,1062100 GEN,D,20210203,0.7179,0.79,0.7047,0.79,4584500 GEO,D,20210203,8.75,8.76,8.36,8.44,3218500 GER,D,20210203,8.51,8.65,8.51,8.59,110700 GES,D,20210203,22.95,23.45,22.65,23.24,426600 GF,D,20210203,19.96,20.1,19.76,20.03,17200 GFF,D,20210203,23.33,23.74,23.17,23.63,205000 GFI,D,20210203,9.18,9.31,9.11,9.18,4514500 GFL,D,20210203,29.85,29.89,29.07,29.24,353900 GFLU,D,20210203,71.9,71.9,69.84,70.34,14200 GFX.U,D,20210203,10.65,10.74,10.62,10.74,16600 GGB,D,20210203,4.37,4.45,4.33,4.36,4836000 GGG,D,20210203,70.74,71.22,70.15,70.66,448100 GGM,D,20210203,20.45,20.72,20.35,20.54,84800 GGT,D,20210203,8.52,8.64,8.5,8.63,90700 GGT-E,D,20210203,26,26,26,26,100 GGT-G,D,20210203,26.3,26.3,26.28,26.28,300 GGZ,D,20210203,13.38,13.38,13.18,13.3,22600 GGZ-A,D,20210203,26.03,26.05,26.03,26.05,600 GHC,D,20210203,588.27,589.11,576.9,582.25,13000 GHG,D,20210203,12.87,13.1,12.87,13,17000 GHL,D,20210203,11.54,12.1,11.54,11.9,354500 GHLD,D,20210203,15.81,16.21,15.48,15.87,15100 GHM,D,20210203,15.1,15.7,14.87,15.49,50300 GHY,D,20210203,14.59,14.62,14.58,14.62,69900 GIB,D,20210203,80.98,81.51,80.56,80.6,122700 GIK,D,20210203,15.72,16.17,15.17,15.27,1370400 GIK.U,D,20210203,18.76,18.76,18.71,18.71,1300 GIK.W,D,20210203,4.09,4.4,4.09,4.22,492400 GIL,D,20210203,25.49,26.12,25.49,25.78,777400 GIM,D,20210203,5.63,5.64,5.61,5.64,782700 GIS,D,20210203,57.46,57.7,56.42,56.82,3793400 GIX,D,20210203,10.33,10.38,10.17,10.34,908200 GIX.P,D,20210203,0.46,0.47,0.46,0.46,11500 GIX.U,D,20210203,12.24,12.24,11.83,12.23,2700 GIX.W,D,20210203,1.43,1.43,1.23,1.28,714200 GJH,D,20210203,10.38,10.4,10.37,10.4,3700 GJO,D,20210203,23.47,23.47,23.47,23.47,100 GJS,D,20210203,20.9,21,20.85,20.85,8200 GJT,D,20210203,20.46,20.47,20.3,20.3,3000 GKOS,D,20210203,91.97,93.17,91.09,92.64,222900 GL,D,20210203,92.4,94.33,89.77,90.84,648900 GL-C,D,20210203,25.7,25.7,25.59,25.59,19400 GLE.W,D,20210203,1.04,1.04,0.93,0.95,137400 GLEO,D,20210203,10.39,10.39,10.25,10.25,35900 GLO-A,D,20210203,19.5,19.82,19.44,19.45,23800 GLO-B,D,20210203,18.4,18.58,18.35,18.3626,22600 GLO-C,D,20210203,18.35,18.8,18.35,18.6499,15300 GLO-G,D,20210203,24.39,24.65,24.39,24.65,7600 GLOB,D,20210203,208.56,210.12,204.79,207.79,178600 GLOG,D,20210203,4.5,4.6,4.39,4.54,916200 GLOP,D,20210203,3.41,3.52,3.36,3.39,244900 GLP,D,20210203,20.8,21.27,20.78,21.21,191500 GLP-A,D,20210203,25.29,25.5,25.2811,25.375,7600 GLT,D,20210203,16.05,16.16,15.67,15.97,157500 GLW,D,20210203,36.12,36.59,35.61,36.34,3891900 GM,D,20210203,53.3,55.05,53.19,54.25,30692200 GME,D,20210203,112.01,113.4,85.25,92.41,42580400 GMED,D,20210203,62.71,62.71,61.98,62.35,266000 GMR-A,D,20210203,26.25,26.37,26,26.37,1600 GMRE,D,20210203,13.04,13.04,12.58,12.75,340300 GMS,D,20210203,30.21,31.09,30.15,30.76,198200 GMTA,D,20210203,25.69,25.84,25.63,25.63,7500 GNE,D,20210203,7.55,7.61,7.4,7.5,46200 GNE-A,D,20210203,9.06,9.06,8.98,9.0599,3000 GNK,D,20210203,8.05,8.4,8.02,8.16,1253600 GNL,D,20210203,16.5,16.95,16.32,16.86,601100 GNL-A,D,20210203,25.8,25.94,25.65,25.66,16600 GNL-B,D,20210203,25.18,25.27,25.18,25.21,19900 GNP.U,D,20210203,11.25,11.37,11.18,11.18,136700 GNP.W,D,20210203,1.75,1.77,1.5,1.53,74700 GNPK,D,20210203,10.5,10.6,10.4,10.45,181600 GNRC,D,20210203,268.09,269,261.5,264.3,293200 GNT,D,20210203,5.05,5.08,5.05,5.05,64700 GNT-A,D,20210203,25.92,25.92,25.92,25.92,100 GNW,D,20210203,3.23,3.39,3.19,3.25,4872800 GOA.U,D,20210203,10.95,11.15,10.95,11.04,2500 GOA.W,D,20210203,1.75,1.75,1.66,1.67,79500 GOAC,D,20210203,10.43,10.6,10.43,10.5,138000 GOF,D,20210203,20.47,20.68,20.38,20.54,278600 GOL,D,20210203,9.38,9.48,9.18,9.23,625600 GOLD,D,20210203,22.32,22.48,22.18,22.34,11030200 GOLF,D,20210203,43.2,44.78,42.85,44.49,335000 GOOS,D,20210203,35.14,35.94,34.91,35.17,1444200 GPC,D,20210203,96.96,98.92,96.43,98.42,489200 GPI,D,20210203,139.7,143.61,135.26,142.34,252400 GPJA,D,20210203,27.78,27.78,27.55,27.68,20200 GPK,D,20210203,16.23,16.36,15.94,16.21,5341100 GPM,D,20210203,6.6,6.64,6.56,6.6,173700 GPMT,D,20210203,9.65,9.78,9.49,9.59,323400 GPN,D,20210203,190.5,194.91,188.81,194.01,2219200 GPRK,D,20210203,13.05,13.58,12.98,13.12,304400 GPS,D,20210203,20.99,21.43,20.91,21.36,4971700 GPX,D,20210203,12.31,12.74,12.15,12.66,27300 GRA,D,20210203,60.29,61.11,60.29,60.86,281600 GRC,D,20210203,31.94,32.1,31.28,31.35,33900 GRP.U,D,20210203,59.37,59.9,59.3,59.51,2700 GRUB,D,20210203,74.68,76.86,74.62,74.79,2702800 GRX,D,20210203,12.14,12.25,12.07,12.21,40200 GS,D,20210203,286.61,289.81,285.18,288.55,2712500 GS-A,D,20210203,24.34,24.5,24.2,24.23,32700 GS-C,D,20210203,25.14,25.14,24.76,24.76,18600 GS-D,D,20210203,24.85,24.9,24.6,24.61,124200 GS-J,D,20210203,26.5,26.57,26.37,26.47,104700 GS-K,D,20210203,28.49,28.72,28.28,28.29,32200 GS-N,D,20210203,25.32,25.4,25.31,25.33,40900 GSA.U,D,20210203,13.1,13.28,13.04,13.24,41600 GSA.W,D,20210203,3.54,3.85,3.53,3.8,244700 GSAH,D,20210203,12.15,12.4,12.02,12.27,1740800 GSBD,D,20210203,18.11,18.5,18.11,18.31,354900 GSK,D,20210203,36.11,36.67,35.31,35.42,26048900 GSL,D,20210203,12.2,12.42,12,12.15,426200 GSL-B,D,20210203,25.21,25.25,25.16,25.2,15200 GSLD,D,20210203,25.63,25.63,25.46,25.505,35000 GSX,D,20210203,83.72,87.24,81.1,85.46,7636400 GTES,D,20210203,14.59,14.91,14.44,14.81,264500 GTLS,D,20210203,137.36,139.16,135.5,138.22,286100 GTN,D,20210203,18.1,18.33,17.71,17.75,1192600 GTN.A,D,20210203,17.22,17.22,17.22,17.22,100 GTS,D,20210203,23.24,23.45,22.53,23.12,110200 GTT,D,20210203,4.59,4.98,4.59,4.74,515700 GTY,D,20210203,27.32,27.59,27.1,27.32,154000 GUT,D,20210203,8.13,8.15,8.06,8.08,111300 GUT-A,D,20210203,28.49,28.49,28.43,28.43,400 GUT-C,D,20210203,25.93,26.02,25.91,26.02,1900 GVA,D,20210203,31.31,31.55,30.76,31.41,185600 GWB,D,20210203,24.82,24.88,23.9,24.77,225800 GWRE,D,20210203,119.44,120.71,118.33,119.12,373800 GWW,D,20210203,368.75,371.95,356.23,366.11,661700 GYC,D,20210203,25,25.36,25,25.36,200 H,D,20210203,69.73,71.39,69.55,70.68,545500 HAE,D,20210203,131.43,132.2,127.83,129.77,478600 HAL,D,20210203,18.15,18.83,18.1,18.81,9749800 HASI,D,20210203,62.75,62.99,60.85,61.69,471800 HBB,D,20210203,19.37,19.61,19.23,19.41,28900 HBI,D,20210203,15.3,15.43,15.1,15.28,3951500 HBM,D,20210203,5.97,6.08,5.89,6.01,768100 HCA,D,20210203,166.19,173.96,165.14,173.12,2600100 HCC,D,20210203,22.94,23.22,21.91,22.12,583300 HCHC,D,20210203,3.89,3.96,3.78,3.88,619000 HCI,D,20210203,56.24,57.42,56.05,56.3,39600 HCXY,D,20210203,26.5,26.5,26.37,26.37,800 HCXZ,D,20210203,25.5586,25.5586,25.5586,25.5586,200 HD,D,20210203,271.89,275.72,270.71,274.17,2802100 HDB,D,20210203,79.93,81.21,79.74,80.25,1644300 HE,D,20210203,33.4,33.76,33.09,33.73,487200 HEI,D,20210203,124.58,127.39,123.9,126.8,412600 HEI.A,D,20210203,110.77,113.74,109.69,112.81,220900 HEP,D,20210203,14.06,14.6,14.06,14.47,182800 HEQ,D,20210203,11.39,11.42,11.3,11.34,80900 HES,D,20210203,54.84,58.43,54.56,58.36,2427400 HESM,D,20210203,21.27,21.45,20.95,21.36,219200 HEXO,D,20210203,7.42,8.17,7.21,7.93,13565300 HFC,D,20210203,28.29,29.54,28.23,29.42,1971000 HFR-A,D,20210203,25.62,25.87,25.62,25.7,3900 HFRO,D,20210203,10.2,10.35,10.2,10.27,123800 HGH,D,20210203,27.39,27.49,27.35,27.48,38800 HGLB,D,20210203,6.79,6.88,6.69,6.78,154900 HGV,D,20210203,32.51,32.98,32.35,32.67,282400 HHC,D,20210203,88.87,92.9,87.91,91.34,648000 HI,D,20210203,43.55,43.89,42.84,43.72,340500 HIE,D,20210203,7.93,8,7.93,7.98,60600 HIG,D,20210203,49.08,49.65,48.98,49.43,1527000 HIG-G,D,20210203,28.05,28.14,27.5,27.5,31700 HIG.U,D,20210203,10.86,10.99,10.86,10.98,72200 HIG.W,D,20210203,1.58,1.7,1.45,1.65,77400 HIGA,D,20210203,10.38,10.61,10.38,10.45,107000 HII,D,20210203,159.62,161.66,158.97,161.2,309600 HIL,D,20210203,2.36,2.36,2.29,2.31,177500 HIM.W,D,20210203,9.5,10.2,8.78,9.86,259200 HIMS,D,20210203,20.81,22.29,19.8,21.75,3160200 HIO,D,20210203,4.93,4.94,4.91,4.94,655100 HIW,D,20210203,37.99,39.02,37.61,38.97,1410300 HIX,D,20210203,6.95,6.98,6.94,6.97,65900 HKIB,D,20210203,6.5,6.5,6.26,6.3,30300 HL,D,20210203,6.05,6.19,5.83,5.84,11019600 HL-B,D,20210203,59.76,59.76,59.76,59.76,100 HLF,D,20210203,53.89,54.41,53.33,54.3,831000 HLI,D,20210203,66.44,67.68,65.82,66.2,550300 HLT,D,20210203,105.81,108.32,105.7,106.6,2373600 HLX,D,20210203,4.23,4.5,4.22,4.5,2068300 HMC,D,20210203,27.45,27.66,27.38,27.65,498400 HMI,D,20210203,14.64,15.12,14.4,15,494500 HML-A,D,20210203,25.85,26,25.69,25.7,30400 HMLP,D,20210203,14.91,15.12,14.78,14.89,65100 HMN,D,20210203,40.08,40.27,38.21,38.37,446100 HMY,D,20210203,4.33,4.37,4.29,4.33,3297500 HNGR,D,20210203,21.95,22.4,21.82,22.3,111600 HNI,D,20210203,33.63,34.05,32.84,33.53,166700 HNP,D,20210203,13.18,13.64,13.03,13.64,70800 HOG,D,20210203,33.59,34.19,32.33,33.01,6430600 HOME,D,20210203,23.28,23.99,22.76,23.41,1464900 HON,D,20210203,199.36,199.9,197.41,199.14,1910200 HOV,D,20210203,47.73,49.23,47.11,48.4,94100 HP,D,20210203,24.65,25.89,24.65,25.86,944500 HPE,D,20210203,12.3,12.84,12.27,12.72,7341300 HPF,D,20210203,18.7,18.7,18.61,18.62,55900 HPI,D,20210203,18.82,18.92,18.82,18.92,71100 HPP,D,20210203,23.4,24.61,23.34,24.37,4807800 HPQ,D,20210203,24.86,25.34,24.77,25.23,6300600 HPR,D,20210203,10.88,11.5,10.76,11.2,287700 HPS,D,20210203,16.78,16.89,16.77,16.83,69600 HPX,D,20210203,10.86,10.86,10.53,10.66,100300 HPX.U,D,20210203,11.53,11.67,11.51,11.67,9700 HPX.W,D,20210203,2,2,1.5,1.9,64800 HQH,D,20210203,24.81,24.81,24.4,24.7,112300 HQL,D,20210203,20.9,21.02,20.61,20.79,66200 HR,D,20210203,30.55,30.66,29.84,30.5,800300 HRB,D,20210203,18.5,18.78,18.39,18.55,2775200 HRC,D,20210203,95.87,96.15,93.87,94.84,213100 HRI,D,20210203,66.88,67,65.52,66.92,72400 HRL,D,20210203,48.35,48.52,46.76,47.88,3892800 HRTG,D,20210203,9.34,9.43,9.22,9.3,256000 HSBC,D,20210203,26.33,26.57,26.3,26.49,1646900 HSC,D,20210203,17.62,17.88,17.25,17.54,207100 HSY,D,20210203,147.1,147.78,145.57,146.58,889900 HT,D,20210203,8.06,8.14,7.75,7.99,298300 HT-C,D,20210203,19.46,19.51,19.46,19.46,2900 HT-D,D,20210203,18.53,18.92,18.45,18.61,10300 HT-E,D,20210203,18.7144,18.7846,18.55,18.7846,7500 HTA,D,20210203,28.73,28.86,28.16,28.7,1349800 HTD,D,20210203,21.13,21.19,21.08,21.11,74800 HTFA,D,20210203,25.38,25.38,25.38,25.38,100 HTGC,D,20210203,15.35,15.56,15.35,15.5,702100 HTH,D,20210203,30.4,30.59,29.83,30.31,453800 HTP.U,D,20210203,11.15,11.39,11.13,11.3,14900 HTP.W,D,20210203,1.9,1.98,1.88,1.9,13700 HTPA,D,20210203,10.4,10.82,10.4,10.69,22300 HTY,D,20210203,5.7,5.7,5.63,5.66,51800 HUBB,D,20210203,159.26,162.03,158.19,161.42,687300 HUBS,D,20210203,396.05,399.58,388.56,395.82,229400 HUM,D,20210203,374.93,388.55,373.57,379.93,1301800 HUN,D,20210203,27.27,27.8,27.27,27.65,1068800 HUYA,D,20210203,25.37,25.76,24.9,25.35,1850400 HVT,D,20210203,31.87,32.14,30.95,31.96,65800 HVT.A,D,20210203,31.52,31.52,31.52,31.52,100 HWM,D,20210203,25.3,27.23,25.1,26.86,4079400 HXL,D,20210203,47.28,47.85,46.44,46.74,1224600 HY,D,20210203,97.1,97.5,93.95,96.43,90100 HYB,D,20210203,8.9,8.92,8.87,8.92,57000 HYI,D,20210203,15.22,15.3,15.16,15.27,91600 HYLN,D,20210203,16.24,16.49,15.7,16.13,11896700 HYT,D,20210203,11.37,11.43,11.33,11.42,452300 HZA.U,D,20210203,12,12,11.31,11.41,6600 HZA.W,D,20210203,2.05,2.18,1.84,2.01,90800 HZAC,D,20210203,10.8,10.88,10.71,10.78,255000 HZN,D,20210203,9,9.48,8.88,9.33,44700 HZO,D,20210203,42.81,43.69,41.3,42.26,428500 HZO.U,D,20210203,11.24,11.3,11.18,11.27,113800 HZO.W,D,20210203,2.08,2.1,1.9,2.1,80600 HZON,D,20210203,10.65,10.69,10.56,10.64,251000 IAA,D,20210203,59.53,60.19,58.73,59.94,487700 IAC.U,D,20210203,14.48,14.96,13.94,13.94,59800 IAC.W,D,20210203,3.75,4.24,3.75,4.15,55400 IACA,D,20210203,13.96,13.96,13.1,13.22,778200 IAE,D,20210203,9.31,9.38,9.3,9.32,46500 IAG,D,20210203,3.44,3.54,3.44,3.52,3166400 IBA,D,20210203,42.39,42.39,41.69,42.21,3800 IBM,D,20210203,119.04,119.8,118.12,119.12,6714900 IBN,D,20210203,17.34,17.44,17.12,17.24,9514400 IBP,D,20210203,116.77,118.02,112.26,114.39,160200 ICD,D,20210203,3.65,3.85,3.61,3.66,155400 ICE,D,20210203,116.64,117.25,115.3,115.3,2079700 ICL,D,20210203,5.28,5.42,5.28,5.37,242800 IDA,D,20210203,88.11,88.76,87.19,87.7,269500 IDE,D,20210203,10.79,10.88,10.72,10.77,60800 IDT,D,20210203,15.47,16.35,15.47,16.16,165600 IEX,D,20210203,193.72,195.54,192.83,194.79,480300 IFF,D,20210203,124.96,128.94,124.76,128.27,15738900 IFF.P,D,20210203,126.62,127,126.62,127,1200 IFFT,D,20210203,43.41,46.44,42.54,46.21,73900 IFN,D,20210203,20.54,20.86,20.54,20.73,92900 IFS,D,20210203,31.61,31.85,30.77,31.5,40900 IGA,D,20210203,8.79,8.79,8.67,8.76,72700 IGD,D,20210203,5.28,5.33,5.28,5.31,314600 IGI,D,20210203,21.87,22.18,21.78,21.95,29500 IGR,D,20210203,7.08,7.14,7.03,7.12,485400 IGT,D,20210203,17.15,17.69,17.08,17.2,3897100 IH,D,20210203,18.98,19.04,18.56,18.71,53900 IHC,D,20210203,39,39.74,38.85,39.12,7100 IHD,D,20210203,7.81,7.85,7.77,7.78,92400 IHG,D,20210203,66.58,66.88,66.01,66.15,102100 IHIT,D,20210203,9.04,9.07,9,9,114100 IHTA,D,20210203,9.16,9.34,9.15,9.16,34300 IIA.U,D,20210203,11.12,11.15,11.05,11.05,9300 IIA.W,D,20210203,1.56,1.64,1.56,1.6397,48900 IIAC,D,20210203,10.69,10.69,10.53,10.59,26100 IID,D,20210203,5.22,5.24,5.22,5.22,66600 IIF,D,20210203,22.85,23,22.83,22.98,9700 IIM,D,20210203,15.85,15.93,15.85,15.9,78800 IIP-A,D,20210203,32.02,33.75,32.02,32.2,3500 IIPR,D,20210203,207.03,209.79,202.28,208.82,387200 IMAX,D,20210203,18.86,19.07,18.35,18.87,523300 IMP.U,D,20210203,11.88,12,11.88,11.99,5100 IMP.W,D,20210203,2,2.1,1.95,2.09,39000 IMPX,D,20210203,10.9,11,10.84,10.96,564700 INFO,D,20210203,90.1,90.46,88.85,88.99,3433100 INFY,D,20210203,17.6,17.75,17.49,17.65,4677700 ING,D,20210203,9.15,9.31,9.15,9.31,3033100 INGR,D,20210203,78.66,83.54,78.33,83.18,1603300 INN,D,20210203,8.67,8.84,8.48,8.76,610500 INN-D,D,20210203,24.2,24.2,23.8,24.02,1500 INN-E,D,20210203,23.5,23.69,23.5,23.59,4500 INS-A,D,20210203,25.58,25.75,25.58,25.75,2400 INSI,D,20210203,20.67,20.83,20.66,20.73,20900 INSP,D,20210203,215.63,215.86,209.41,213.96,160300 INSW,D,20210203,16.07,16.93,16.07,16.83,165100 INT,D,20210203,31.98,32.9,31.82,32.69,349900 INVH,D,20210203,29.93,30.13,29.73,29.99,3232300 IO,D,20210203,2.86,2.95,2.77,2.83,188300 IP,D,20210203,50.1,50.98,49.75,50.62,3339700 IPG,D,20210203,25.06,25.72,25.01,25.47,3154700 IPI,D,20210203,26.1,27.59,25.74,27.3,151000 IPO.D,D,20210203,17.99,18.86,17.83,18.21,53300 IPO.E,D,20210203,26.83,28.03,26.83,27,37700 IPO.F,D,20210203,16.81,17.24,16.66,16.8,217200 IPO.V,D,20210203,5.5,5.71,5.27,5.57,209700 IPO.Y,D,20210203,9.28,9.6,9.26,9.33,361700 IPO.Z,D,20210203,5.35,5.4,5.14,5.15,698700 IPOD,D,20210203,16.31,17.45,16.31,16.71,1796100 IPOE,D,20210203,24.8,25.75,24.51,24.95,4240800 IPOF,D,20210203,15.46,15.95,15.33,15.59,7106300 IPV,D,20210203,15.85,16.9,15.68,16.61,929800 IPV.U,D,20210203,18.02,19.24,18.02,18.63,2400 IPV.W,D,20210203,4.19,4.85,4.19,4.82,497300 IQI,D,20210203,12.91,12.97,12.9,12.96,142300 IQV,D,20210203,183.91,185.5,182.35,182.99,724700 IR,D,20210203,43.12,43.74,42.84,43.56,1255800 IRL,D,20210203,10.28,10.61,10.28,10.55,15500 IRM,D,20210203,32,32.66,31.56,32.41,2471700 IRR,D,20210203,2.75,2.83,2.73,2.82,114400 IRS,D,20210203,4.5,4.65,4.31,4.34,32900 IRT,D,20210203,13.67,13.75,13.5,13.6,496400 ISD,D,20210203,15.2,15.28,15.16,15.28,60500 IT,D,20210203,155.66,160.59,155.32,159.45,404400 ITCB,D,20210203,5.3,5.41,5.25,5.4,240400 ITGR,D,20210203,76.85,76.85,75.19,75.19,116600 ITT,D,20210203,77.97,78.29,77.32,78.19,254400 ITUB,D,20210203,5.37,5.42,5.25,5.27,32485800 ITW,D,20210203,197.27,198.35,196.07,197.4,817900 IVA.U,D,20210203,11.61,11.77,11.49,11.62,125100 IVC,D,20210203,10.13,10.24,9.74,10.17,152100 IVH,D,20210203,13.2,13.25,13.18,13.21,37400 IVR,D,20210203,3.85,3.9,3.74,3.74,11258800 IVR-A,D,20210203,24.81,24.97,24.67,24.69,10000 IVR-B,D,20210203,24.39,24.47,24.2,24.29,14700 IVR-C,D,20210203,24.06,24.37,24.06,24.36,107600 IVZ,D,20210203,21.4,22.02,21.28,21.83,5245000 IX,D,20210203,84.19,84.43,83.82,84,22500 J,D,20210203,105.04,106.92,104.67,106.09,618400 JAX,D,20210203,7.49,7.5,7.39,7.44,22400 JBGS,D,20210203,30.75,30.91,30.18,30.7,278300 JBL,D,20210203,43.54,43.94,43.15,43.2,699800 JBT,D,20210203,119.42,120.25,118.26,118.95,90000 JCE,D,20210203,14.4,14.4,14.22,14.29,58700 JCI,D,20210203,50.55,50.84,50.06,50.62,4290000 JCO,D,20210203,8.27,8.27,8.23,8.24,61500 JDD,D,20210203,8.75,8.78,8.66,8.75,56100 JE,D,20210203,6.61,7.5,6.56,7.45,4002500 JEF,D,20210203,24.45,24.92,24.21,24.63,4585300 JELD,D,20210203,27.68,27.85,26.58,27.05,232900 JEMD,D,20210203,7.84,7.84,7.8,7.83,31400 JEQ,D,20210203,9.43,9.55,9.43,9.52,15900 JFR,D,20210203,9.33,9.39,9.28,9.38,753300 JGH,D,20210203,15.5,15.58,15.42,15.57,32700 JHAA,D,20210203,9.81,9.89,9.81,9.89,3000 JHB,D,20210203,9.25,9.29,9.25,9.27,201400 JHG,D,20210203,31.71,32.47,31.61,32.43,607000 JHI,D,20210203,17.85,17.855,17.7646,17.855,2600 JHS,D,20210203,15.53,15.7,15.53,15.68,14400 JHX,D,20210203,29.16,29.34,29.13,29.33,13400 JIH,D,20210203,13.13,13.22,12.77,13.04,757600 JIH.U,D,20210203,14.2,14.5,14.2,14.29,12600 JIH.W,D,20210203,2.99,3.1,2.86,2.94,644500 JILL,D,20210203,4.2,4.55,4.14,4.52,365000 JKS,D,20210203,65.14,65.81,64.13,65.55,1387500 JLL,D,20210203,151.58,151.76,148.77,150,1354200 JLS,D,20210203,20,20.34,20,20.3182,17600 JMIA,D,20210203,62.59,66.25,61.59,64.18,7916400 JMM,D,20210203,7.2,7.2,7.15,7.181,6100 JMP,D,20210203,4.29,4.32,4.23,4.26,12400 JNJ,D,20210203,160.94,161.52,159.57,160.5,8601000 JNPR,D,20210203,24.23,24.55,23.88,24.33,4246800 JOE,D,20210203,50,50.66,48.27,50.32,481300 JOF,D,20210203,8.96,9.01,8.91,9.01,39600 JP,D,20210203,2.02,2.15,1.96,2.07,121600 JPC,D,20210203,9.31,9.37,9.25,9.27,332900 JPI,D,20210203,24.42,24.48,24.3,24.33,39400 JPM,D,20210203,133.65,135.76,133.51,135.14,10596900 JPM-C,D,20210203,27.48,27.52,27.31,27.43,132800 JPM-D,D,20210203,27.12,27.12,27.01,27.09,155600 JPM-G,D,20210203,25.6,25.64,25.52,25.59,69900 JPM-H,D,20210203,25.51,25.62,25.5,25.51,41800 JPM-J,D,20210203,26.26,26.26,25.94,26.08,163000 JPS,D,20210203,9.48,9.58,9.41,9.56,859300 JPT,D,20210203,24.36,24.56,24.3,24.555,9900 JQC,D,20210203,6.45,6.47,6.45,6.45,518200 JRI,D,20210203,13.66,13.66,13.54,13.6,70000 JRO,D,20210203,9.36,9.37,9.31,9.35,165000 JRS,D,20210203,8.79,8.79,8.58,8.72,154900 JSD,D,20210203,13.76,13.76,13.66,13.71,41700 JT,D,20210203,3.1,3.3,3.09,3.28,121600 JTA,D,20210203,9.88,9.88,9.82,9.86,94300 JTD,D,20210203,14.23,14.25,14.08,14.12,77800 JW.A,D,20210203,47.16,47.68,46.87,47.64,187400 JW.B,D,20210203,47.401,47.401,47.401,47.401,200 JWN,D,20210203,35.02,36.6,34.91,36.5,5208600 JWS,D,20210203,14.11,14.89,13.23,13.45,1365300 JWS.U,D,20210203,10.89,14.92,10.65,10.81,4118300 JWS.W,D,20210203,3.78,3.78,3.42,3.48,158400 K,D,20210203,58.4,58.5,57.61,58.01,2306400 KAI,D,20210203,148.85,148.85,145.1,147.85,27500 KAMN,D,20210203,52.94,54.16,52.94,53.74,97800 KAR,D,20210203,19.15,19.33,18.68,19.06,671500 KB,D,20210203,37.58,37.79,37.26,37.62,299600 KBH,D,20210203,41.1,41.66,40.59,40.92,972700 KBR,D,20210203,30.3,30.53,29.85,30.39,748900 KEN,D,20210203,29.85,29.85,28.82,29.02,2100 KEP,D,20210203,10.54,10.57,10.45,10.47,70600 KEX,D,20210203,56.41,57.72,56.41,57.06,447100 KEY,D,20210203,17.7,18.08,17.68,18.07,7839500 KEY-I,D,20210203,28.29,28.29,27.93,27.94,48000 KEY-J,D,20210203,26.8,26.85,26.7,26.71,13400 KEY-K,D,20210203,27.46,27.46,27.03,27.0941,23600 KEYS,D,20210203,142.46,142.93,141.05,141.46,1183400 KF,D,20210203,43.95,44.72,43.95,44.3,14800 KFS,D,20210203,4.69,4.69,4.5,4.575,23600 KFY,D,20210203,47.89,48.49,47.7,48.35,192500 KGC,D,20210203,7.06,7.18,6.99,7.15,14347900 KIM,D,20210203,16.19,16.37,15.97,16.3,6373300 KIM-L,D,20210203,25.94,26.2,25.94,26.03,8900 KIM-M,D,20210203,26.28,26.28,26.2,26.28,17100 KIO,D,20210203,14.87,15,14.75,15,122000 KKR,D,20210203,42.15,42.49,41.9,42.1,2728300 KKR-A,D,20210203,25.84,25.86,25.66,25.67,13400 KKR-B,D,20210203,25.93,25.99,25.88,25.9,15100 KKR-C,D,20210203,61.7,61.7,61.07,61.17,211500 KL,D,20210203,38.38,38.88,38.22,38.7,1097400 KMB,D,20210203,131.8,132.44,130.26,132.39,1734400 KMF,D,20210203,6.15,6.25,6.15,6.22,204900 KMI,D,20210203,13.84,14.3,13.84,14.24,19335700 KMPR,D,20210203,69.52,70.57,68.48,69.21,320200 KMT,D,20210203,35.85,36.21,35.51,35.89,860200 KMX,D,20210203,122.82,124.09,121.29,123.31,880800 KN,D,20210203,20.5,20.59,20.23,20.25,728800 KNL,D,20210203,15.23,15.44,14.92,15.34,209600 KNOP,D,20210203,15.86,16.05,15.38,15.47,177300 KNX,D,20210203,40.9,41.15,39.77,40.41,2003700 KO,D,20210203,48.95,49.09,48.67,48.77,12273000 KODK,D,20210203,9.44,13.8,9.35,10.98,43485200 KOF,D,20210203,45,45.63,44.53,44.53,89100 KOP,D,20210203,34.78,35.54,34.24,35.21,104000 KOS,D,20210203,2.43,2.59,2.4,2.53,9548300 KR,D,20210203,33.36,33.99,32.86,33.96,10162700 KRA,D,20210203,32.95,33.85,32.88,33.5,183600 KRC,D,20210203,57.28,59,57.28,58.38,1328800 KREF,D,20210203,18.19,18.19,17.41,17.41,509600 KRG,D,20210203,16.05,16.19,15.61,16.16,302600 KRO,D,20210203,14.47,14.62,14.43,14.6,94100 KRP,D,20210203,8.57,8.8,8.51,8.77,135400 KSM,D,20210203,11.85,11.86,11.8,11.81,11400 KSS,D,20210203,44.67,46.96,44.35,46.65,4845600 KSU,D,20210203,211.91,212.72,210.14,211.1,424000 KSU.P,D,20210203,38.83,40,37.53,37.5301,2200 KT,D,20210203,10.84,10.9,10.73,10.78,648900 KTB,D,20210203,37.1,37.94,36.44,37.88,472400 KTF,D,20210203,11.63,11.68,11.61,11.62,56600 KTN,D,20210203,32.92,32.92,32.39,32.39,900 KUKE,D,20210203,9.92,9.92,9.38,9.41,26700 KW,D,20210203,17.52,17.74,17.15,17.73,380700 KWA.U,D,20210203,10.52,10.63,10.52,10.63,56800 KWR,D,20210203,273.89,279,271.83,277.14,56700 KYN,D,20210203,6.43,6.59,6.43,6.49,662100 L,D,20210203,45.98,47.07,45.96,46.9,657200 LAC,D,20210203,19.67,20.95,19.52,20.72,7682200 LAD,D,20210203,334.95,351,324.17,338.45,439100 LADR,D,20210203,10.35,10.59,10.21,10.21,1082300 LAIX,D,20210203,1.9,1.98,1.82,1.92,223500 LAZ,D,20210203,41.3,42.42,41.3,42.11,563300 LB,D,20210203,44.2,44.91,43.23,43.96,4779400 LBRT,D,20210203,12.32,12.85,12.32,12.82,426600 LC,D,20210203,11.6,12.99,11.43,12.78,2350200 LCI,D,20210203,7.58,7.63,7.33,7.48,652600 LCII,D,20210203,136.63,138.17,134.02,137.16,111900 LDL,D,20210203,31.33,32.23,30.34,32,74900 LDOS,D,20210203,105.19,105.77,103.3,103.47,855900 LDP,D,20210203,26.02,26.09,25.91,26.05,17000 LEA,D,20210203,159.02,161.42,158.42,160.21,605500 LEA.U,D,20210203,15.03,15.52,14.98,15.52,7400 LEA.W,D,20210203,3.45,4.1,3.45,3.85,18600 LEAF,D,20210203,6.3,6.5,6.14,6.35,607300 LEAP,D,20210203,14.17,14.8,14.1,14.8,155400 LEE,D,20210203,1.67,1.69,1.53,1.61,581600 LEG,D,20210203,42.24,42.8,41.69,42.45,800500 LEJU,D,20210203,2.65,2.73,2.61,2.65,319200 LEN,D,20210203,85.45,86.02,84.32,85.44,2078900 LEN.B,D,20210203,68.85,69.23,68.14,68.72,66000 LEO,D,20210203,8.55,8.55,8.52,8.54,76400 LEVI,D,20210203,19.94,20.24,19.7,19.74,1159900 LFC,D,20210203,10.69,10.73,10.65,10.72,351400 LFT,D,20210203,3.14,3.15,3.1,3.14,30300 LGF.A,D,20210203,13.92,14.5,13.86,14.38,765700 LGF.B,D,20210203,12.35,12.89,12.25,12.84,569100 LGI,D,20210203,18.07,18.24,17.96,18.01,27600 LGV.U,D,20210203,23.05,23.05,20.72,20.72,7900 LGV.W,D,20210203,6.31,6.59,6.16,6.46,204300 LGVW,D,20210203,19.1,19.53,18.54,18.87,1302200 LH,D,20210203,233.08,233.47,225.34,227.99,532000 LHC.U,D,20210203,10.5,10.51,10.48,10.5,3500 LHX,D,20210203,179.65,181.05,178.3,179.51,1652400 LII,D,20210203,275.34,276.99,270.07,270.85,212700 LIN,D,20210203,252.52,253.49,249.81,250.13,2365600 LINX,D,20210203,7,7.04,6.98,7,9300 LITB,D,20210203,2.92,3.34,2.82,3.32,1530400 LL,D,20210203,29.44,30.22,28.99,29.67,300600 LLY,D,20210203,197.81,200.59,196.89,196.96,3678900 LMND,D,20210203,145.49,151.26,141.13,149.98,2222600 LMT,D,20210203,331.68,333.4,328.3,332.39,2682900 LNC,D,20210203,47.38,48.8,47.27,48.66,1583000 LND,D,20210203,4.85,4.89,4.6,4.74,36300 LNF.U,D,20210203,11.04,11.04,10.88,10.88,126600 LNF.W,D,20210203,1.59,1.71,1.5,1.54,82900 LNFA,D,20210203,10.25,10.28,10.18,10.21,167900 LNN,D,20210203,149.45,150.13,145.13,147.4,74300 LOK.U,D,20210203,11.75,11.79,11.65,11.65,156500 LOK.W,D,20210203,2.51,2.59,2.33,2.43,69600 LOKB,D,20210203,10.91,11,10.76,10.95,176400 LOMA,D,20210203,5.48,5.52,5.3,5.35,170200 LOW,D,20210203,166.26,170.22,166.11,169.88,2996700 LPG,D,20210203,13.15,13.43,12.83,13.13,706600 LPI,D,20210203,25.75,27.77,25.71,27.58,467800 LPL,D,20210203,10.13,10.31,10.08,10.2,732800 LPX,D,20210203,39.98,41.09,39.96,41.07,991400 LRN,D,20210203,27.6,28.23,27.01,27.72,811700 LSI,D,20210203,82.22,83.9,81.28,83.61,523900 LSPD,D,20210203,72.39,75.09,71.93,74.78,390900 LTC,D,20210203,39.64,39.97,39.02,39.93,217200 LTHM,D,20210203,19.29,19.49,18.8,19,3259000 LU,D,20210203,16.5,16.92,16.16,16.58,4513300 LUB,D,20210203,3.2,3.22,3.06,3.12,249800 LUMN,D,20210203,11.95,11.95,11.48,11.77,12379900 LUV,D,20210203,45.6,46.87,45.49,46.55,6117300 LVS,D,20210203,52.27,54.34,52.03,53.8,13358000 LW,D,20210203,77.17,79.48,77.17,78.54,531000 LXFR,D,20210203,16.93,17.5,16.42,16.61,215400 LXP,D,20210203,10.66,10.74,10.45,10.71,1271800 LXP-C,D,20210203,55.8,56,55.8,56,2200 LXU,D,20210203,3.78,4,3.77,3.89,171000 LYB,D,20210203,88.43,89.74,88.07,89.23,1209200 LYG,D,20210203,1.83,1.84,1.82,1.84,3941100 LYV,D,20210203,70.86,71.91,70.61,71.44,1121600 LZB,D,20210203,38.01,38.74,37.57,38.33,313400 M,D,20210203,13.87,14.92,13.78,14.75,21199000 MA,D,20210203,333.84,336,331.07,332.82,4034800 MAA,D,20210203,134.66,135.87,133.68,134.71,834400 MAA-I,D,20210203,65.5,65.5,65.5,65.5,100 MAC,D,20210203,12.56,12.9,11.72,12.41,14739800 MAIN,D,20210203,32.65,32.84,32.43,32.81,248800 MAN,D,20210203,89.55,90.13,87.13,89.39,528000 MANU,D,20210203,15.27,15.31,15.04,15.18,83700 MAS,D,20210203,55.32,55.98,55.01,55.48,1232400 MATX,D,20210203,62.23,62.38,60.75,61.38,101300 MAV,D,20210203,11.75,11.76,11.73,11.73,84100 MAX,D,20210203,56.89,58.24,55.13,58,101000 MAXR,D,20210203,44.19,45.69,43.68,45.67,981700 MBI,D,20210203,6.3,6.4,6.16,6.3,325600 MBT,D,20210203,9.17,9.3,9.17,9.27,2048100 MC,D,20210203,51.77,52.86,51.53,52.48,300300 MCA,D,20210203,15.03,15.14,14.98,15.03,50700 MCB,D,20210203,43,43.49,42.83,43.36,24000 MCD,D,20210203,208.35,209.99,207.93,208.71,3019400 MCI,D,20210203,13.17,13.49,13.16,13.18,30300 MCK,D,20210203,181.04,182.48,178.27,181.51,1544800 MCN,D,20210203,7.07,7.13,7,7.07,145800 MCO,D,20210203,276.68,278.24,273.32,273.88,494500 MCR,D,20210203,8.79,8.84,8.73,8.74,73900 MCS,D,20210203,17.64,18,17.29,17.73,311000 MCY,D,20210203,53.04,53.38,52.25,53.19,215100 MD,D,20210203,26.41,26.7,25.72,26.01,742200 MDC,D,20210203,56.05,56.56,54.19,55.28,544500 MDH.U,D,20210203,10.29,10.29,10.18,10.22,1273700 MDLA,D,20210203,40.75,42.36,40.28,42.23,846300 MDLQ,D,20210203,8.07,8.15,7.9,8.05,20000 MDLX,D,20210203,7.43,7.8,7.38,7.59,34800 MDLY,D,20210203,9.84,9.84,9.4,9.42,82700 MDP,D,20210203,21.8,22.55,21.58,21.9,443600 MDT,D,20210203,113.67,113.91,112.09,112.63,4602900 MDU,D,20210203,26.72,27.09,26.55,26.97,1242800 MEC,D,20210203,15.4,15.4,14.8,15.15,25900 MED,D,20210203,239.85,251.14,236.43,245.99,222300 MEG,D,20210203,39.12,39.78,38.56,38.99,91100 MEI,D,20210203,38.95,39.49,38.51,39.23,138900 MEN,D,20210203,12.07,12.16,12.04,12.13,60500 MER-K,D,20210203,27.33,27.33,27.25,27.26,113600 MET,D,20210203,48.8,49.54,48.73,49.37,4455300 MET-A,D,20210203,25.6,25.65,25.34,25.34,26900 MET-E,D,20210203,27.67,27.77,27.5945,27.6512,58200 MET-F,D,20210203,26.05,26.11,25.88,25.91,161200 MFA,D,20210203,3.87,3.88,3.79,3.81,2677000 MFA-B,D,20210203,23.75,24.03,23.75,24.03,15900 MFA-C,D,20210203,21.78,22.15,21.72,22.1,60500 MFC,D,20210203,18.5,18.6,18.42,18.57,1481900 MFD,D,20210203,8.98,8.98,8.8,8.87,48800 MFG,D,20210203,2.76,2.8,2.74,2.79,248600 MFGP,D,20210203,5.96,6.13,5.94,6.03,699200 MFL,D,20210203,14.57,14.68,14.49,14.55,60000 MFM,D,20210203,6.71,6.71,6.66,6.69,49400 MFT,D,20210203,14.69,14.87,14.69,14.75,16500 MFV,D,20210203,5.85,5.96,5.8,5.82,10200 MG,D,20210203,7.41,7.55,7.07,7.42,154700 MGA,D,20210203,73.54,77.41,73.47,76.15,3123500 MGF,D,20210203,4.53,4.53,4.51,4.51,78300 MGM,D,20210203,30.83,31.13,30.55,30.89,5717400 MGP,D,20210203,32.51,32.59,32.18,32.56,690300 MGR,D,20210203,27.25,27.25,26.98,27,12800 MGRB,D,20210203,26.05,26.1,25.94,25.99,22100 MGU,D,20210203,20.47,20.52,20.23,20.31,24600 MGY,D,20210203,9,9.52,9,9.47,1580200 MH-A,D,20210203,11.14,11.5,11.13,11.5,8100 MH-C,D,20210203,10.84,11.14,10.84,11.1,3700 MH-D,D,20210203,10.91,11.11,10.9,11.04,3900 MHD,D,20210203,16.25,16.3,16.23,16.3,19200 MHE,D,20210203,14.1,14.1,14.1,14.1,700 MHF,D,20210203,7.92,7.92,7.85,7.89,21900 MHI,D,20210203,12.45,12.45,12.39,12.39,37700 MHK,D,20210203,146.41,149.06,145.34,148.4,242000 MHLA,D,20210203,21.15,21.23,21.07,21.1,11000 MHN,D,20210203,14.07,14.11,14.04,14.11,27300 MHNC,D,20210203,23,23,22.9,22.9,5300 MHO,D,20210203,50.9,51.82,48.85,49.88,354500 MIC,D,20210203,29.05,29.41,28.95,29.1,594400 MIE,D,20210203,2.68,2.71,2.66,2.7,276700 MIN,D,20210203,3.77,3.77,3.75,3.75,662100 MIT-A,D,20210203,21.22,21.47,20.9,21.45,7900 MIT-B,D,20210203,20.15,20.55,20.09,20.55,17300 MIT-C,D,20210203,20.02,20.24,19.97,20.12,80400 MIT.U,D,20210203,10.3,10.33,10.25,10.28,489500 MITT,D,20210203,3.33,3.46,3.32,3.4,1454500 MIXT,D,20210203,14,14,13.58,13.71,53600 MIY,D,20210203,14.89,14.89,14.79,14.87,28100 MKC,D,20210203,89.37,89.91,87.66,88.72,1315900 MKC.V,D,20210203,88.84,89.64,88.09,88.5,3500 MKL,D,20210203,1030,1054.96,1020,1048.79,111200 MLI,D,20210203,35.18,35.25,34.55,35.17,276600 MLM,D,20210203,295.52,297.25,293.07,294.88,471900 MLP,D,20210203,11.64,11.73,11.35,11.59,11700 MLR,D,20210203,39.67,40.36,39.29,40.13,22600 MMC,D,20210203,112.52,112.79,110.99,111.14,1631700 MMD,D,20210203,21.9,22.11,21.9,22.06,23400 MMI,D,20210203,36.3,36.68,35.59,36.64,80600 MMM,D,20210203,175.07,177.44,173.55,175.48,2874400 MMP,D,20210203,41.75,42.73,40.85,42.38,3550200 MMS,D,20210203,76.11,76.57,75.13,75.83,339300 MMT,D,20210203,6.2,6.2,6.13,6.14,110800 MMU,D,20210203,13.16,13.17,13.12,13.16,62400 MN,D,20210203,6.28,6.5,6.28,6.45,41400 MNP,D,20210203,15.27,15.31,15.2,15.26,14900 MNR,D,20210203,17.7,17.95,17.64,17.9,485100 MNR-C,D,20210203,25.35,25.43,25.33,25.43,25800 MNRL,D,20210203,13.9,14.5,13.9,14.5,494500 MNSO,D,20210203,30.19,31.39,29.81,31.12,663100 MO,D,20210203,41.26,42.13,41.21,42,8056100 MOD,D,20210203,13.19,13.55,13.11,13.48,232000 MODN,D,20210203,36.52,36.68,35.7,36.65,151900 MOG.A,D,20210203,76.11,78.1,74.89,77.21,145500 MOG.B,D,20210203,72.74,72.74,72.74,72.74,100 MOGU,D,20210203,2.42,2.54,2.4,2.48,289300 MOH,D,20210203,212.58,215.27,208.66,210.9,348900 MOS,D,20210203,27.32,28.08,27.26,27.61,4255700 MOT.U,D,20210203,11.01,11.35,11.01,11.3,115300 MOT.W,D,20210203,2.2,2.65,2.01,2.11,51900 MOTV,D,20210203,10.45,10.65,10.43,10.65,391500 MOV,D,20210203,21.64,21.94,21.38,21.68,104000 MP,D,20210203,31.56,33.65,30.85,33.42,3075100 MP.W,D,20210203,17.7,19.9,17.6,19.5,122200 MPA,D,20210203,14.74,14.79,14.69,14.76,9200 MPC,D,20210203,45.57,47.46,45.4,47.3,6492000 MPL.W,D,20210203,1.55,1.65,1.41,1.54,39400 MPLN,D,20210203,7.78,7.93,7.71,7.8,674600 MPLX,D,20210203,23.9,24.44,23.82,24.03,3112100 MPV,D,20210203,12.35,12.5,12.03,12.11,9600 MPW,D,20210203,21.74,21.93,21.53,21.87,2720900 MPX,D,20210203,17.76,18.1,17,17.81,30000 MQT,D,20210203,14.11,14.2,14.08,14.16,27700 MQY,D,20210203,17.53,17.58,17.22,17.27,59900 MRC,D,20210203,8.92,9.56,8.85,9.05,1282200 MRK,D,20210203,77.64,78.15,77.15,77.32,9567500 MRO,D,20210203,7.51,7.82,7.48,7.8,24975300 MS,D,20210203,70.87,71.33,70.31,70.6,8013700 MS-A,D,20210203,24.84,24.88,24.69,24.7,87100 MS-E,D,20210203,29.04,29.04,28.69,28.7,38500 MS-F,D,20210203,28.53,28.58,28.26,28.28,22500 MS-I,D,20210203,28.48,28.54,28.16,28.16,51100 MS-K,D,20210203,28.84,28.92,28.61,28.63,46700 MS-L,D,20210203,26.39,26.4,26.27,26.28,35200 MSA,D,20210203,158.26,160.81,157.05,160.5,88800 MSB,D,20210203,26.02,26.46,25.71,25.82,34900 MSC,D,20210203,12.75,13.92,12.07,13.52,6900 MSCI,D,20210203,423.38,426.76,415.58,416.87,624100 MSD,D,20210203,9.36,9.36,9.25,9.3,130100 MSGE,D,20210203,96.92,97.92,95.18,96.38,114400 MSGN,D,20210203,16.75,17.04,16.17,16.42,607000 MSGS,D,20210203,171.59,172.9,165.63,170.68,302600 MSI,D,20210203,178.95,180.69,177.12,179.42,646300 MSM,D,20210203,82.88,83.25,80.75,81.85,426400 MSP,D,20210203,25.05,25.34,23.92,24.89,868000 MT,D,20210203,21.69,21.82,21.53,21.63,4831100 MTB,D,20210203,135.57,137.58,134.82,137.38,678400 MTCN,D,20210203,51.56,52.22,51.56,51.82,355600 MTD,D,20210203,1213.87,1219.36,1182.64,1188.38,126300 MTDR,D,20210203,16.79,17.81,16.56,17.59,1586300 MTG,D,20210203,11.9,12.03,11.81,11.87,4335100 MTH,D,20210203,84.48,85.72,83.37,85.3,496900 MTL,D,20210203,1.86,1.9,1.85,1.88,125900 MTL.P,D,20210203,0.525,0.525,0.4931,0.5047,311100 MTN,D,20210203,267.93,280.31,266,276.51,966400 MTOR,D,20210203,30.6,32.97,30.01,30.2,1444700 MTR,D,20210203,4.7103,4.7103,4.5867,4.6385,5800 MTRN,D,20210203,68.68,70.01,67.83,68.22,50600 MTT,D,20210203,21.3,21.36,21.29,21.35,34200 MTW,D,20210203,13.46,13.57,13.16,13.54,200100 MTX,D,20210203,64.1,64.73,63.25,64.24,107400 MTZ,D,20210203,80.49,81.9,80.31,81.5,503000 MUA,D,20210203,15.18,15.3,15.14,15.28,27000 MUC,D,20210203,15.02,15.15,15.01,15.06,74000 MUE,D,20210203,13.52,13.66,13.52,13.56,47400 MUFG,D,20210203,4.75,4.8,4.75,4.79,1000100 MUH,D,20210203,15.16,15.22,15.1,15.13,36800 MUI,D,20210203,15.07,15.1,14.95,14.98,109700 MUJ,D,20210203,14.69,14.74,14.62,14.65,62800 MUR,D,20210203,12.36,13.29,12.36,13.14,4218400 MUS,D,20210203,13.6,13.6,13.46,13.5,20000 MUSA,D,20210203,128.52,130,127.2,128.75,312700 MUX,D,20210203,1.25,1.32,1.23,1.27,7138400 MVF,D,20210203,9.27,9.29,9.17,9.26,84400 MVO,D,20210203,3.85,4.05,3.83,3.99,65100 MVT,D,20210203,15.24,15.27,15.14,15.15,16400 MWA,D,20210203,12.14,12.26,12.08,12.26,621100 MX,D,20210203,18.06,18.17,17.66,17.92,202600 MXE,D,20210203,9.4,9.53,9.3,9.38,11600 MXF,D,20210203,13.52,13.52,13.29,13.37,9500 MXL,D,20210203,32.69,32.69,30.62,30.79,999600 MYC,D,20210203,14.71,14.8,14.71,14.77,27100 MYD,D,20210203,14.37,14.44,14.34,14.37,97900 MYE,D,20210203,20.91,21.18,20.64,20.8,115100 MYF,D,20210203,14.12,14.2,14.12,14.17,20600 MYI,D,20210203,14.47,14.57,14.46,14.51,57500 MYJ,D,20210203,14.63,14.64,14.57,14.63,50300 MYN,D,20210203,13.43,13.45,13.36,13.42,31000 MYOV,D,20210203,23.9,24.48,23.7,23.81,542000 MYTE,D,20210203,33,34.8,32.24,33.24,830800 MZA,D,20210203,15.4,15.41,15.21,15.28,2700 NAC,D,20210203,15.23,15.23,15.15,15.2,174800 NAD,D,20210203,15.28,15.34,15.25,15.28,304700 NAN,D,20210203,14.53,14.56,14.51,14.51,6600 NAT,D,20210203,3.02,3.18,3.02,3.17,3383300 NAV,D,20210203,44.11,44.18,44.06,44.17,643500 NAV-D,D,20210203,15.95,15.95,15.95,15.95,100 NAZ,D,20210203,15.42,15.43,15.34,15.34,9800 NBB,D,20210203,23.47,23.69,23.18,23.28,109300 NBHC,D,20210203,34.24,34.24,33.1,33.48,135800 NBR,D,20210203,72.37,75,71.65,74.81,209900 NBR-A,D,20210203,10.48,10.8,10.39,10.7,35900 NC,D,20210203,25.32,27.42,25.22,25.85,17200 NCA,D,20210203,10.75,10.76,10.59,10.6,42200 NCB,D,20210203,15.55,15.55,15.55,15.55,200 NCLH,D,20210203,22.97,23.71,22.72,23.61,18636800 NCR,D,20210203,35.42,36.55,35.17,36.46,1223000 NCV,D,20210203,5.91,5.91,5.82,5.83,320800 NCV-A,D,20210203,26.46,26.46,26.46,26.46,100 NCZ,D,20210203,5.21,5.22,5.15,5.17,304600 NCZ-A,D,20210203,26.17,26.24,26.17,26.19,2500 NDMO,D,20210203,16.2,16.5,15.92,16.47,140100 NDP,D,20210203,14.88,15.26,14.88,15.26,13400 NEA,D,20210203,15.05,15.07,15.02,15.07,422000 NEE,D,20210203,83.45,83.88,82.9,83.05,5970600 NEE-K,D,20210203,25.74,25.8,25.6,25.67,30900 NEE-N,D,20210203,28.05,28.06,27.7,27.76,43100 NEE-O,D,20210203,62.84,62.99,62.29,62.52,45300 NEE-P,D,20210203,54.63,54.7,54.16,54.29,39800 NEE-Q,D,20210203,56.1,56.1,53.92,54.08,23400 NEM,D,20210203,59.72,60.1,58.86,58.91,9531700 NEP,D,20210203,84.08,85.2,83.11,85.12,863400 NET,D,20210203,84.38,84.8,82.07,82.34,2620800 NEU,D,20210203,403.76,408.96,401.29,407.54,27000 NEV,D,20210203,16.4,16.7,16.39,16.66,23800 NEW,D,20210203,6.9,7.2,6.5,6.56,769000 NEWR,D,20210203,78.71,79.3,77.58,78.92,346500 NEX,D,20210203,3.51,3.65,3.51,3.6,1776400 NEXA,D,20210203,9.95,10.35,9.85,9.96,28400 NFG,D,20210203,40.81,41.03,40.21,40.55,434000 NFH,D,20210203,9,9.05,8.89,8.93,81800 NFH.W,D,20210203,2.2,2.2,2.2,2.2,2000 NFJ,D,20210203,13.65,13.68,13.57,13.6,373200 NGA,D,20210203,26.81,27.32,26.15,26.3,1362400 NGA.S,D,20210203,11.8,11.99,11.68,11.78,411000 NGA.U,D,20210203,31.52,31.7,30.58,30.58,5200 NGA.W,D,20210203,9.4,9.4,8.8,8.8,223600 NGG,D,20210203,59.97,59.97,59.39,59.67,267400 NGL,D,20210203,2.76,2.81,2.7,2.77,1848600 NGL-B,D,20210203,10.61,11.05,10.52,11.05,59900 NGL-C,D,20210203,11.6,11.95,11.48,11.95,25200 NGS,D,20210203,9,9.3,8.7,9.25,36000 NGVC,D,20210203,15.56,16.34,15.47,16.18,102000 NGVT,D,20210203,69.46,70.39,68.68,69.7,189800 NHA,D,20210203,9.85,9.86,9.85,9.86,76700 NHF,D,20210203,11.21,11.36,11.17,11.28,144100 NHF-A,D,20210203,22.32,22.32,22.01,22.16,64900 NHI,D,20210203,66.49,67.21,65.75,67.17,218000 NI,D,20210203,22.43,22.49,22.11,22.26,2117200 NI-B,D,20210203,27.94,28.04,27.74,27.79,19500 NID,D,20210203,14.3,14.35,13.98,13.98,75700 NIE,D,20210203,28.81,28.92,28.55,28.67,66900 NIM,D,20210203,10.75,10.8,10.75,10.75,11300 NINE,D,20210203,2.6,2.8,2.56,2.77,155900 NIO,D,20210203,55.96,58.72,54.84,57.98,80034200 NIQ,D,20210203,14.68,14.77,14.63,14.68,27600 NJR,D,20210203,35.67,35.99,35.34,35.57,649300 NJV,D,20210203,14.11,14.28,14.09,14.09,8300 NKE,D,20210203,139.7,140.06,138.01,138.63,4678300 NKG,D,20210203,13.1,13.1042,13.0586,13.1042,11700 NKX,D,20210203,15.65,15.7,15.57,15.59,84200 NL,D,20210203,4.75,4.75,4.63,4.66,14500 NLS,D,20210203,25.66,26.18,23.3,25.49,1687700 NLSN,D,20210203,22.09,22.62,21.98,22.53,2617000 NLY,D,20210203,8.4,8.47,8.35,8.36,9351300 NLY-F,D,20210203,25.01,25.04,24.9,24.98,77000 NLY-G,D,20210203,24.73,24.94,24.71,24.83,54400 NLY-I,D,20210203,25.3,25.3,25.01,25.18,64500 NM,D,20210203,4.51,5.06,4.43,5,286600 NM-G,D,20210203,6.15,6.25,5.76,6.25,7700 NM-H,D,20210203,5.91,6.25,5.9,6.225,7200 NMCO,D,20210203,14.05,14.13,14.02,14.08,199200 NMI,D,20210203,11.5,11.56,11.49,11.56,9300 NMK-B,D,20210203,101.2,101.25,99.77,99.97,700 NMK-C,D,20210203,105.97,106,105.575,105.575,100 NMM,D,20210203,15.15,15.9,14.52,15.87,377300 NMR,D,20210203,5.53,5.75,5.52,5.75,318000 NMS,D,20210203,15,15.09,15,15.09,3700 NMT,D,20210203,14.93,15.06,14.93,14.99,9400 NMY,D,20210203,14.31,14.33,14.19,14.23,28700 NMZ,D,20210203,14.43,14.5,14.43,14.46,171600 NNA,D,20210203,3.43,3.62,3.42,3.58,136100 NNI,D,20210203,71.46,71.75,70.25,70.6,33900 NNN,D,20210203,40.16,40.56,39.5,40.42,907200 NNN-F,D,20210203,25.69,25.82,25.63,25.82,19900 NNY,D,20210203,10.07,10.08,9.97,9.98,21500 NOA,D,20210203,9.2,9.35,9.11,9.14,89900 NOAH,D,20210203,49.4,49.75,48.81,49.23,191900 NOC,D,20210203,298.52,301.95,297.77,300.74,970500 NOK,D,20210203,4.63,4.76,4.52,4.7,95700100 NOM,D,20210203,14.39,14.39,14.39,14.39,100 NOMD,D,20210203,25.85,25.95,25.37,25.64,662100 NOV,D,20210203,12.99,13.63,12.84,13.62,3854000 NOVA,D,20210203,45.86,46.98,44.5,46.11,1493200 NOW,D,20210203,583,587.43,574.56,576.65,1491500 NP,D,20210203,52.67,53.35,52.2,53.34,66600 NPK,D,20210203,94.47,96.27,93.79,95.93,21700 NPN,D,20210203,13.8869,13.8869,13.8869,13.8869,1000 NPO,D,20210203,74.77,75.33,73.3,75.08,38100 NPTN,D,20210203,11.53,11.53,11.06,11.24,601700 NPV,D,20210203,15.82,15.89,15.75,15.8,12500 NQP,D,20210203,14.29,14.35,14.26,14.32,26200 NR,D,20210203,2.64,2.71,2.6,2.69,448600 NRE-A,D,20210203,25.96,25.98,25.75,25.8,900 NREF,D,20210203,17,17,16.56,16.8,11800 NRG,D,20210203,42.69,42.85,42.05,42.46,2039800 NRGX,D,20210203,9.04,9.11,8.82,8.98,141100 NRK,D,20210203,13.74,13.75,13.69,13.75,825500 NRP,D,20210203,16.96,18.16,16.78,17.8,43400 NRT,D,20210203,3.8,4.13,3.8,4.13,33400 NRUC,D,20210203,27.25,27.47,27.2,27.38,19400 NRZ,D,20210203,9.97,9.98,9.8,9.8,4110100 NRZ-A,D,20210203,23.4,23.49,23.16,23.18,18900 NRZ-B,D,20210203,22.46,22.66,22.39,22.61,30900 NRZ-C,D,20210203,21.24,21.24,21.01,21.1,26800 NS,D,20210203,16.09,16.88,16.01,16.88,915000 NS-A,D,20210203,20.66,20.99,20.43,20.54,21100 NS-B,D,20210203,18,18.12,17.7,17.86,54700 NS-C,D,20210203,21.65,21.88,21.46,21.59,21400 NSA,D,20210203,37.35,37.41,36.33,37.2,198000 NSA-A,D,20210203,26.5,26.73,26.5,26.51,3700 NSC,D,20210203,246.74,247.79,244.52,246.25,813200 NSC.W,D,20210203,1.2,1.2499,1.195,1.195,25200 NSCO,D,20210203,8,8.17,7.66,7.66,164600 NSH,D,20210203,10.5,10.68,10.47,10.51,60300 NSH.U,D,20210203,11.01,11.29,11.01,11.18,11400 NSH.W,D,20210203,1.64,1.77,1.62,1.6899,46000 NSL,D,20210203,5.54,5.55,5.51,5.53,1050700 NSP,D,20210203,80.16,80.65,78.8,80.52,155200 NSS,D,20210203,22.9,22.99,22.36,22.4,36800 NST.U,D,20210203,10.75,10.85,10.64,10.8,710200 NTB,D,20210203,30.97,31.35,30.81,31.2,86700 NTCO,D,20210203,18.55,18.83,18.33,18.48,171500 NTEST.I,D,20210203,25.05,25.05,25.05,25.05,1760 NTG,D,20210203,23.31,23.86,23.31,23.82,22900 NTP,D,20210203,8.14,8.18,8,8.13,17800 NTR,D,20210203,50.96,51.75,50.75,51.46,1161300 NTST,D,20210203,17.58,17.69,16.95,17.66,136500 NTZ,D,20210203,11.2,11.6401,11.15,11.495,30000 NUE,D,20210203,51.46,52.33,50.9,51.66,2854200 NUM,D,20210203,15.1,15.15,15.07,15.07,18800 NUO,D,20210203,15.75,15.88,15.75,15.84,14100 NUS,D,20210203,59,59.85,58.6,59.77,249200 NUV,D,20210203,11.57,11.6,11.33,11.4,462200 NUW,D,20210203,16.69,16.73,16.61,16.73,9800 NVG,D,20210203,17.03,17.04,16.96,16.99,315500 NVGS,D,20210203,9.41,9.57,9.15,9.38,195700 NVO,D,20210203,72.96,73.32,72.29,72.41,1419700 NVR,D,20210203,4491.33,4523.2,4448,4499.57,35900 NVRO,D,20210203,168,168.55,164.44,168.32,299800 NVS,D,20210203,89.35,89.8,89.01,89.34,2479800 NVST,D,20210203,36.5,37.04,36.34,36.86,2619700 NVT,D,20210203,22.81,23.45,22.69,23.32,2021300 NVTA,D,20210203,54.47,55.7,51.57,52.39,3040900 NWG,D,20210203,4.16,4.22,4.16,4.19,718300 NWHM,D,20210203,5.55,5.55,5.43,5.43,16500 NWN,D,20210203,44.4,44.5,43.12,43.75,390100 NX,D,20210203,23.44,24.01,22.99,23.75,199200 NXC,D,20210203,16.1,16.18,16.05,16.05,5400 NXJ,D,20210203,14.47,14.54,14.47,14.54,75700 NXN,D,20210203,14.01,14.01,13.8171,13.8171,1200 NXP,D,20210203,17.63,17.66,17.6,17.6,19700 NXQ,D,20210203,16.13,16.4,15.9879,16.3096,17700 NXR,D,20210203,17.5,17.61,17.37,17.37,11800 NXRT,D,20210203,41.88,41.88,40.2,40.84,141200 NYC,D,20210203,9.75,9.98,9.73,9.84,12000 NYC-A,D,20210203,28.78,28.79,28.52,28.76,17200 NYC-U,D,20210203,46.32,46.54,46.32,46.5,6700 NYCB,D,20210203,10.52,10.64,10.48,10.52,4187700 NYT,D,20210203,51.02,52.08,50.08,51.13,1893800 NYV,D,20210203,15.04,15.05,14.88,14.93,2500 NZF,D,20210203,16.29,16.34,16.27,16.32,172200 O,D,20210203,60.06,60.61,59.65,60.46,2299700 OAC.S,D,20210203,11.37,11.5,11.35,11.48,24800 OAC.Z,D,20210203,2.42,2.45,2.25,2.38,22200 OACB,D,20210203,11.04,11.04,10.84,11,248800 OAK-A,D,20210203,27.64,27.8,27.6,27.6,12200 OAK-B,D,20210203,27.94,27.94,27.39,27.39,16200 OC,D,20210203,81.72,82.69,80.3,81.28,589200 OCA,D,20210203,10.3,10.38,10.22,10.29,450500 OCA.U,D,20210203,11.11,11.24,11.08,11.14,28500 OCA.W,D,20210203,1.77,1.77,1.7,1.7699,29100 OCFT,D,20210203,21.61,21.94,20.78,20.81,836100 OCN,D,20210203,24.81,25.9,24.45,25.21,64200 ODC,D,20210203,34.5,35.2,34.5,35.2,13000 OEC,D,20210203,16.86,16.97,16.29,16.68,448100 OFC,D,20210203,26.74,26.91,26.36,26.71,657700 OFG,D,20210203,17.87,17.94,17.37,17.72,270800 OFG-A,D,20210203,25.96,25.96,25.8282,25.8282,1000 OFG-B,D,20210203,25.55,25.61,25.55,25.61,1200 OFG-D,D,20210203,25.78,25.9001,25.78,25.9001,700 OGE,D,20210203,31.05,31.15,30.57,30.81,926600 OGS,D,20210203,72.85,73.24,71.65,71.91,352000 OHI,D,20210203,37.2,37.24,36.58,37.07,1440700 OI,D,20210203,13.29,13.48,12.89,13.27,848100 OIA,D,20210203,7.93,7.95,7.92,7.93,22800 OIB.C,D,20210203,2.03,2.08,2.01,2.02,1279900 OII,D,20210203,8.67,9.27,8.67,9.26,962800 OIS,D,20210203,5.75,6.05,5.71,6.05,712200 OKE,D,20210203,41.39,42.85,41.28,42.48,2872700 OLN,D,20210203,26.85,27.55,26.53,27.02,1382800 OLP,D,20210203,20.38,20.82,20.04,20.64,47800 OMC,D,20210203,62.5,64.52,62.3,64.17,1550400 OMF,D,20210203,50.67,51.64,49.69,51.33,1590700 OMI,D,20210203,29.01,29.31,27.26,28.57,958600 ONE,D,20210203,3.72,3.79,3.65,3.67,147000 ONTO,D,20210203,59.95,60.59,57.91,58.46,262600 OOMA,D,20210203,14.15,14.35,13.9,13.96,92200 OPP,D,20210203,14.74,14.81,14.72,14.79,206800 OPP-A,D,20210203,24.53,24.6,24.5,24.51,21800 OPY,D,20210203,36.81,37.17,35.89,35.97,123500 OR,D,20210203,11.3,11.32,11.16,11.2,901500 ORA,D,20210203,113.36,115.46,112.33,114.84,321300 ORAN,D,20210203,11.75,11.96,11.68,11.94,1030200 ORC,D,20210203,5.32,5.36,5.25,5.33,1987800 ORCC,D,20210203,13.36,13.43,13.22,13.41,673800 ORCL,D,20210203,62.31,62.75,61.98,62.17,9933400 ORI,D,20210203,18.81,19.04,18.65,18.81,1141000 ORN,D,20210203,5.59,5.79,5.58,5.79,173300 OSG,D,20210203,2.1,2.17,2.08,2.12,236300 OSH,D,20210203,53.35,54.72,52.28,54.13,333100 OSK,D,20210203,93.71,95.69,92.44,95.62,640400 OTIS,D,20210203,64.64,64.87,62.95,64.05,3542100 OUT,D,20210203,18.61,18.97,18.42,18.92,1017500 OVV,D,20210203,16.88,18.25,16.88,18.25,3498700 OXM,D,20210203,64.67,66.36,64.04,65.86,92200 OXY,D,20210203,20.98,22.16,20.86,22.02,18299600 OXY.W,D,20210203,9.06,9.98,9.06,9.77,431200 PAC,D,20210203,105.95,105.95,102.21,103.35,34200 PAC.U,D,20210203,10.99,11.21,10.96,10.98,180300 PAC.W,D,20210203,1.98,2.03,1.92,1.95,175100 PACE,D,20210203,10.64,10.85,10.58,10.69,1377200 PACK,D,20210203,18.06,18.65,18.06,18.41,290500 PAG,D,20210203,61.69,63.35,60.37,63.19,248800 PAGS,D,20210203,54.06,54.53,53.19,53.3,1754800 PAI,D,20210203,15.63,15.89,15.63,15.72,8700 PAM,D,20210203,13.17,13.4,13,13.13,131400 PAN.U,D,20210203,11.43,11.5,11.38,11.38,25700 PAN.W,D,20210203,2.98,2.98,2.5999,2.5999,19900 PANA,D,20210203,10.42,10.62,10.38,10.5,429800 PANW,D,20210203,387.5,389.23,374.45,377.58,1274200 PAR,D,20210203,74.31,76.62,73.81,76.15,162700 PARR,D,20210203,13.88,14.14,13.49,14.07,360600 PAYC,D,20210203,414.49,419.65,409.77,415.47,411500 PB,D,20210203,68.03,68.57,66.89,68.22,297600 PBA,D,20210203,26.66,26.99,26.54,26.9,1101400 PBB,D,20210203,25.24,25.25,25.24,25.24,9900 PBC,D,20210203,25.96,25.98,25.96,25.97,2600 PBF,D,20210203,8.68,9.57,8.68,9.39,5348600 PBFX,D,20210203,10,10.23,9.89,10.14,240700 PBH,D,20210203,40.03,41.26,39.44,40.95,834800 PBI,D,20210203,8.67,9,8.44,8.72,5885800 PBI-B,D,20210203,22.93,23.08,22.91,23.08,58100 PBR,D,20210203,10.92,11.05,10.8,10.95,19259700 PBR.A,D,20210203,10.75,10.87,10.63,10.74,4312300 PBT,D,20210203,3.59,3.78,3.56,3.77,171400 PBY,D,20210203,25.6,25.78,25.6,25.6803,3700 PCF,D,20210203,8.86,9,8.71,8.79,85000 PCG,D,20210203,11.77,11.97,11.7,11.97,9846400 PCGU,D,20210203,117,118.38,116.11,118.38,19500 PCI,D,20210203,21.33,21.41,21.32,21.38,363400 PCK,D,20210203,9.08,9.09,9.05,9.08,114200 PCM,D,20210203,11.27,11.27,11.25,11.25,13700 PCN,D,20210203,17.25,17.36,17.15,17.18,77200 PCP.S,D,20210203,25.67,26.3,25.67,26.27,6900 PCP.U,D,20210203,12.15,12.15,11.58,12.11,58900 PCP.W,D,20210203,2.45,2.64,2.34,2.6,349000 PCPC,D,20210203,25.2,25.35,25.19,25.2,2600 PCPL,D,20210203,11.29,11.37,10.76,11.28,3016500 PCQ,D,20210203,18.46,18.84,18.11,18.65,42300 PD,D,20210203,54,54.57,52.25,53.18,849500 PDA.U,D,20210203,14.46,14.71,14.35,14.38,32300 PDA.W,D,20210203,3.25,3.49,3.25,3.45,138300 PDAC,D,20210203,12.73,13.03,12.64,12.92,673000 PDI,D,20210203,26.25,26.36,26.24,26.35,264400 PDM,D,20210203,15.58,15.65,15.16,15.61,493600 PDO,D,20210203,20.26,20.4,20.23,20.3,303000 PDS,D,20210203,20.75,22.79,20.73,22.69,136400 PDT,D,20210203,14.03,14.17,14.03,14.08,79800 PEAK,D,20210203,30.08,30.65,29.74,30.55,2649200 PEB,D,20210203,19.17,19.97,18.98,19.97,1567300 PEB-C,D,20210203,22.96,22.96,22.66,22.66,11600 PEB-D,D,20210203,22.88,22.88,22.41,22.58,186400 PEB-E,D,20210203,22.61,22.95,22.59,22.77,3400 PEB-F,D,20210203,22.38,22.55,22.354,22.4297,37100 PEG,D,20210203,58.19,58.66,57.86,58.1,1706800 PEI,D,20210203,2.35,2.39,2.18,2.27,3107100 PEI-B,D,20210203,12.61,13,12.61,12.79,6300 PEI-C,D,20210203,12.8,13.07,12.4,12.61,22700 PEI-D,D,20210203,12.32,12.53,12.3,12.3,15700 PEN,D,20210203,250,251.83,243.25,243.4,505600 PEO,D,20210203,12.17,12.44,12.14,12.39,46200 PFD,D,20210203,19.29,19.39,19.15,19.15,26800 PFE,D,20210203,34.99,35.29,34.78,34.84,38470200 PFGC,D,20210203,51.25,53.85,50.75,52.55,906700 PFH,D,20210203,25.9,25.98,25.77,25.81,54000 PFL,D,20210203,11.61,11.71,11.6,11.7,153200 PFN,D,20210203,10.12,10.15,10.1,10.14,213900 PFO,D,20210203,13.03,13.03,12.94,12.96,6900 PFS,D,20210203,18.13,18.4,17.82,18.26,309500 PFSI,D,20210203,63.12,63.85,61.76,62.77,591800 PG,D,20210203,128.95,129.2,127.75,128.95,7309500 PGP,D,20210203,10.31,10.4,10.23,10.38,32400 PGR,D,20210203,86.17,87.09,85.88,86.96,2726000 PGRE,D,20210203,8.87,8.92,8.7,8.87,663200 PGTI,D,20210203,21.64,21.91,21.37,21.66,107700 PGZ,D,20210203,12.48,12.6,12.48,12.57,42100 PH,D,20210203,268.51,272.51,267.38,271.22,665600 PHD,D,20210203,10.8,10.86,10.8,10.86,46800 PHG,D,20210203,56.53,56.63,56.04,56.38,418100 PHI,D,20210203,29.55,29.65,29.2,29.26,453800 PHK,D,20210203,6.18,6.2,6.15,6.17,393000 PHM,D,20210203,45.89,46.69,45.55,46.36,3447600 PHR,D,20210203,69.97,70.43,68.41,70.2,323200 PHT,D,20210203,9.18,9.21,9.12,9.14,117600 PHX,D,20210203,2.76,2.98,2.76,2.94,152300 PIA.U,D,20210203,11.25,11.25,11.21,11.21,10400 PIA.W,D,20210203,1.77,1.9,1.7,1.7,42500 PIAI,D,20210203,10.6,10.91,10.6,10.65,70900 PII,D,20210203,115.83,118.63,112.6,118.44,1359700 PIM,D,20210203,4.16,4.21,4.16,4.21,159500 PINE,D,20210203,15.81,15.97,15.63,15.85,20200 PING,D,20210203,32.71,32.71,31.54,31.65,813400 PINS,D,20210203,76,77.98,73.03,77.14,16282800 PIP.U,D,20210203,13.9,13.9,13.6,13.6,32400 PIP.W,D,20210203,3.11,3.15,3,3.07,92800 PIPP,D,20210203,12.85,12.95,12.51,12.75,525800 PIPR,D,20210203,95.8,97.57,95.65,96.23,52300 PJT,D,20210203,74.72,75.97,72.23,72.74,222400 PK,D,20210203,17.25,18.16,17.21,18.07,5526500 PKE,D,20210203,13.68,13.75,13.42,13.67,50200 PKG,D,20210203,135.66,136.52,134.41,135.64,522900 PKI,D,20210203,148.91,151.5,139.66,139.72,2685200 PKO,D,20210203,25.2,25.29,25.16,25.21,96400 PKX,D,20210203,59.39,59.39,58.62,58.84,106400 PLAN,D,20210203,74.81,76.79,74.13,75.08,1493500 PLD,D,20210203,106.88,107,104.61,106.04,2440000 PLNT,D,20210203,73.74,74.77,72.85,73.38,1319900 PLOW,D,20210203,44.38,45.36,43.59,45.27,91900 PLT,D,20210203,34,35.81,33.71,35.36,554500 PLTR,D,20210203,32.39,32.95,31.38,31.76,35277200 PLYM,D,20210203,14.93,15.23,14.74,15.22,282800 PM,D,20210203,79.21,80.84,78.91,80.23,4274100 PMF,D,20210203,14.26,14.4,14.26,14.28,56300 PML,D,20210203,14.75,14.85,14.65,14.78,115900 PMM,D,20210203,8.27,8.31,8.17,8.17,54400 PMO,D,20210203,13.71,13.71,13.62,13.64,74000 PMT,D,20210203,17.88,18.25,17.83,18.24,894300 PMT-A,D,20210203,24.51,24.55,24.35,24.435,19400 PMT-B,D,20210203,24.96,24.99,24.58,24.59,19400 PMV.U,D,20210203,11.04,11.04,11,11,1200 PMV.W,D,20210203,1.51,1.5301,1.25,1.356,29900 PMVC,D,20210203,10.45,10.5,10.4,10.41,12600 PMX,D,20210203,12.43,12.46,12.37,12.4,35800 PNC,D,20210203,149.95,152.5,149.9,152.2,1784200 PNC-P,D,20210203,26.41,26.48,26.37,26.37,72000 PNF,D,20210203,12.2,12.35,12.15,12.26,8300 PNI,D,20210203,11.38,11.4,11.32,11.35,17300 PNM,D,20210203,48.7,48.88,48.67,48.77,976900 PNR,D,20210203,54.37,54.64,53.36,53.77,1323600 PNT.U,D,20210203,10.62,10.66,10.51,10.66,240000 PNW,D,20210203,76.4,77.187,75.91,76.73,614500 POR,D,20210203,43.16,43.365,42.29,42.47,653700 POST,D,20210203,94.26,95.0396,91.795,94.4,529900 PPG,D,20210203,139.93,141.44,139.32,139.91,1426800 PPL,D,20210203,27.75,28.01,27.66,27.79,2996100 PPR,D,20210203,4.5,4.54,4.5,4.53,320000 PPT,D,20210203,4.65,4.6799,4.64,4.6499,306900 PPX,D,20210203,25.66,25.67,25.52,25.6,38300 PQG,D,20210203,14.51,14.55,14.335,14.51,130400 PRA,D,20210203,18.76,18.87,18.11,18.56,192400 PRE-G,D,20210203,25.655,25.655,25.5,25.51,5300 PRE-H,D,20210203,25.7,25.75,25.63,25.67,18600 PRE-I,D,20210203,25.5,25.5353,25.47,25.48,7300 PRG,D,20210203,49.8,50.36,48.94,49.72,598700 PRGO,D,20210203,42.35,42.61,41.61,42.61,1262400 PRI,D,20210203,141.93,143.29,141.41,143.04,123000 PRI-A,D,20210203,23.88,24.005,23.88,23.88,1500 PRI-B,D,20210203,24.96,24.96,24.96,24.96,8000 PRI-C,D,20210203,25.02,25.18,25.02,25.1,500 PRI-D,D,20210203,25.05,25.05,24.56,24.87,5000 PRI-E,D,20210203,24.1653,24.1653,24.0218,24.0218,3200 PRI-F,D,20210203,24.24,24.24,24.165,24.165,200 PRLB,D,20210203,222.39,226.415,211.1288,214.58,505300 PRMW,D,20210203,16.45,17.425,16.365,17.2,2074800 PRO,D,20210203,45.08,45.43,43.86,44.5,160900 PROS,D,20210203,12.48,12.56,12.46,12.53,228600 PRP.U,D,20210203,10.67,11.43,10.56,10.65,12684100 PRP.W,D,20210203,2.2,2.3,2.18,2.2,130200 PRPB,D,20210203,10.75,11,10.75,10.84,494400 PRS,D,20210203,27.32,27.44,27.25,27.3056,21900 PRSP,D,20210203,29.12,29.21,29,29.16,3184300 PRT,D,20210203,3.14,3.24,3.1,3.17,36800 PRTY,D,20210203,7.27,7.4788,7.1,7.29,1956100 PRU,D,20210203,80,81.15,79.83,80.96,1574400 PSA,D,20210203,229.14,232.79,226.8024,231.3,703200 PSA-C,D,20210203,25.36,25.4133,25.33,25.335,14800 PSA-D,D,20210203,25.42,25.44,25.33,25.41,14400 PSA-E,D,20210203,25.57,25.61,25.47,25.54,25600 PSA-F,D,20210203,26.2,26.27,26.13,26.25,19500 PSA-G,D,20210203,26.5,26.58,26.38,26.51,14800 PSA-H,D,20210203,28.03,28.18,27.85,28,14500 PSA-I,D,20210203,26.8,26.9,26.72,26.72,33800 PSA-J,D,20210203,26.61,26.61,26.23,26.44,15500 PSA-K,D,20210203,27.31,27.36,27.17,27.17,7900 PSA-L,D,20210203,26.35,26.3599,26.145,26.26,46000 PSA-M,D,20210203,26.44,26.44,25.995,26.02,21700 PSA-N,D,20210203,25.32,25.3981,25.14,25.17,27900 PSA-O,D,20210203,25.55,25.645,25.44,25.46,31400 PSB,D,20210203,139.68,139.68,136.07,137.85,78300 PSB-W,D,20210203,25.92,25.9228,25.66,25.7,6200 PSB-X,D,20210203,26.24,26.375,26.17,26.225,21400 PSB-Y,D,20210203,26.16,26.33,26.15,26.15,5400 PSB-Z,D,20210203,26.65,26.65,26.38,26.44,21600 PSF,D,20210203,26.69,26.78,26.68,26.74,26100 PSN,D,20210203,36.23,36.58,35.64,36.37,296600 PSO,D,20210203,10.15,10.28,10.11,10.27,413300 PST.W,D,20210203,10.82,11.4,10.75,10.965,270800 PSTG,D,20210203,25.34,28.35,24.89,26.61,16488400 PSTH,D,20210203,29,29.6,28.82,29.52,2765500 PSTL,D,20210203,16.05,16.05,15.56,15.76,61600 PSX,D,20210203,68.66,71.39,68.66,71.29,2599000 PSXP,D,20210203,24.9,25.8195,24.625,25.43,1287100 PTA,D,20210203,25.13,25.38,25.07,25.27,133500 PTR,D,20210203,30.68,31.1,30.61,31.08,90500 PTY,D,20210203,17.84,17.91,17.83,17.89,326700 PUK,D,20210203,32.93,33.1,32.62,33,298300 PUK-A,D,20210203,26.79,26.84,26.24,26.25,16600 PUK.P,D,20210203,27.23,27.23,26.57,26.77,7300 PUMP,D,20210203,8.15,8.31,7.98,8.3,738700 PV.U,D,20210203,11.25,11.68,11.01,11.35,400400 PVG,D,20210203,10.6,11.13,10.6,10.99,1469400 PVH,D,20210203,86.44,88.5,85.43,87.6,860900 PVL,D,20210203,1.2,1.2492,1.15,1.24,439700 PWR,D,20210203,75.63,75.63,74.06,74.12,861200 PXD,D,20210203,119.53,127.34,119.25,126.64,2139900 PYN,D,20210203,9.14,9.14,9.07,9.13,5300 PYS,D,20210203,20.99,21.4257,20.99,21.4257,400 PYT,D,20210203,24.3,24.3,24.3,24.3,200 PZC,D,20210203,10.48,10.6,10.435,10.55,48500 PZN,D,20210203,8.57,8.76,8.4,8.59,52200 QD,D,20210203,2.3,2.68,2.25,2.64,12651100 QEP,D,20210203,2.95,3.17,2.92,3.13,4035500 QGEN,D,20210203,55.47,55.5,54.5,54.63,658000 QS,D,20210203,43.67,48.79,43.33,46.82,19430900 QS.W,D,20210203,25.21,29.99,25.21,28.18,406500 QSR,D,20210203,60.33,61.23,60.01,60.16,1088500 QTS,D,20210203,66.8,67,66.27,66.5,273800 QTS-A,D,20210203,27.3777,27.3777,27.3777,27.3777,1000 QTS-B,D,20210203,148.9,149.35,148.9,149.1667,700 QTWO,D,20210203,136.97,137.81,133.5,134.79,294700 QUAD,D,20210203,4.85,5.1,4.78,5.07,252400 QUOT,D,20210203,9.19,9.7,9.16,9.58,553200 QVCC,D,20210203,25.17,25.4,25.1,25.3,40400 QVCD,D,20210203,25.6,25.6,25.42,25.42,9000 R,D,20210203,64.79,65.13,63.9,64.6,227600 RA,D,20210203,18.85,18.95,18.73,18.9,402200 RACE,D,20210203,201.69,201.835,194.24,200,1991100 RAD,D,20210203,22.65,23.4199,22.16,22.87,2391800 RAMP,D,20210203,80.69,81.37,78.78,78.84,326600 RBA,D,20210203,61.08,61.08,59.42,59.62,798600 RBA.U,D,20210203,11.17,11.38,11.1431,11.3,23100 RBA.W,D,20210203,1.63,1.9398,1.63,1.89,237300 RBAC,D,20210203,10.64,10.76,10.59,10.76,504600 RBC,D,20210203,130.69,131.685,128.97,130.52,228500 RC,D,20210203,12.18,12.36,11.94,12.02,769400 RCA,D,20210203,24.3,24.325,24.2699,24.275,7600 RCB,D,20210203,25.2,25.2,25.03,25.07,5200 RCI,D,20210203,46.29,46.58,45.91,46.5,331500 RCL,D,20210203,69,70.03,68.31,69.42,2905500 RCP,D,20210203,25.17,25.247,25.17,25.17,2500 RCS,D,20210203,7.09,7.12,7.06,7.12,190800 RCUS,D,20210203,40.5,41.13,38.83,38.89,429300 RDN,D,20210203,19.61,19.81,19.4,19.5,1054400 RDS.A,D,20210203,35.75,37.135,35.73,36.89,7443000 RDS.B,D,20210203,33.58,35.06,33.54,34.84,5353200 RDY,D,20210203,63.5,63.68,62.3,62.62,430300 RE,D,20210203,212.99,215.7391,211.57,214.28,177000 RELX,D,20210203,25.47,25.52,25.27,25.42,439900 RENN,D,20210203,7.49,7.9,7.41,7.8,44400 RES,D,20210203,5.09,5.12,4.75,4.95,1579100 REV,D,20210203,11.18,11.57,11.11,11.4,399600 REVG,D,20210203,10.81,10.93,10.63,10.76,289900 REX,D,20210203,83.02,86.91,82.43,86.02,14300 REX-A,D,20210203,25.43,25.43,25.38,25.38,2000 REX-B,D,20210203,26.5,26.72,26.5,26.72,1900 REX-C,D,20210203,26.97,27.0599,26.8,26.913,2200 REXR,D,20210203,50.96,51.02,49.57,49.57,1017100 REZI,D,20210203,25.39,25.65,24.395,24.69,605400 RF,D,20210203,17.75,18.35,17.7,18.34,8066600 RF-A,D,20210203,25.86,26.065,25.86,25.86,17500 RF-B,D,20210203,28.69,28.87,28.46,28.59,26100 RF-C,D,20210203,28.61,28.86,28.4485,28.46,44800 RFI,D,20210203,14.12,14.2,14.03,14.07,61100 RFL,D,20210203,25.36,25.8,23.6833,24.87,172000 RFM,D,20210203,22.25,22.53,22.25,22.3,13200 RFP,D,20210203,8.83,8.97,8.75,8.87,576000 RGA,D,20210203,103.64,106.61,103.5,106.57,506700 RGR,D,20210203,65.05,65.84,64.28,65.84,173100 RGS,D,20210203,9.56,9.93,9.46,9.62,473700 RGT,D,20210203,13.38,13.65,13.361,13.505,8300 RH,D,20210203,483.2,486.8599,472.87,474.62,293400 RHI,D,20210203,68.23,70.56,67.75,70.3,1264000 RHP,D,20210203,67.31,68.35,66.63,66.89,371500 RIC.U,D,20210203,13.16,13.7,13.11,13.7,1700 RIC.W,D,20210203,2.37,2.655,2.31,2.655,26200 RICE,D,20210203,11.59,12.14,11.59,11.94,148700 RIG,D,20210203,3.14,3.37,3.13,3.33,21028400 RIO,D,20210203,77.35,77.82,77,77.53,1813600 RIV,D,20210203,17.02,17.05,16.92,17.05,86700 RJF,D,20210203,104.25,106,103.92,105.52,782900 RKT,D,20210203,21.6,22.15,21.17,21.21,12355500 RL,D,20210203,103.66,106.585,103.66,105.19,1420100 RLGY,D,20210203,16.02,16.12,15.48,15.76,1376700 RLH,D,20210203,3.42,3.43,3.41,3.43,44300 RLI,D,20210203,98.43,99.74,97.12,98.87,97300 RLJ,D,20210203,13.61,13.86,13.45,13.83,1159500 RLJ-A,D,20210203,26.06,26.07,25.81,25.94,12900 RLX,D,20210203,27.16,27.17,25.9,26.76,5918300 RM,D,20210203,30.61,30.99,29.97,30.29,28700 RMAX,D,20210203,38.76,38.76,37.54,38.15,48500 RMD,D,20210203,204.42,206.24,203,203.21,968800 RMI,D,20210203,21.75,21.85,21.65,21.67,31500 RMM,D,20210203,18.7,18.95,18.7,18.92,60100 RMO,D,20210203,19.04,19.52,18.35,18.47,5516000 RMO.W,D,20210203,7.25,7.95,6.86,6.86,160000 RMP.P,D,20210203,25.15,25.15,25.085,25.085,14000 RMT,D,20210203,11.19,11.32,11.11,11.16,424600 RNG,D,20210203,402.58,405.4687,391.385,394.89,603700 RNGR,D,20210203,4.73,4.99,4.7087,4.94,21800 RNP,D,20210203,22.82,23,22.6203,22.97,90200 RNR,D,20210203,154.77,157.22,154.185,155.29,394900 RNR-E,D,20210203,25.53,25.54,25.41,25.54,6600 RNR-F,D,20210203,27.89,27.89,27.7,27.76,18600 ROG,D,20210203,165.78,168.22,163.63,166.84,40100 ROK,D,20210203,252.63,253.85,245,245.39,720600 ROL,D,20210203,36.99,37.47,36.18,36.61,1492300 ROP,D,20210203,395.79,403.5,394.08,401.69,619200 ROT.U,D,20210203,10.5,10.5599,10.46,10.46,108600 RPAI,D,20210203,9.17,9.34,9.0603,9.31,1037500 RPL.U,D,20210203,10.59,10.65,10.56,10.65,3200 RPL.W,D,20210203,1.3,1.47,1.29,1.34,231300 RPLA,D,20210203,10.18,10.2,10.17,10.18,430000 RPM,D,20210203,85.15,86.02,83.93,84.12,518500 RPT,D,20210203,9.4,9.515,9.11,9.49,458800 RPT-D,D,20210203,52.17,52.17,52.15,52.17,1800 RQI,D,20210203,12.64,12.76,12.5502,12.75,409200 RRC,D,20210203,9.4,9.72,8.97,9.46,6527500 RRD,D,20210203,2.29,2.42,2.28,2.42,432500 RS,D,20210203,121.01,122.45,120.9,122.1,241100 RSF,D,20210203,17,17.0499,16.95,16.975,13300 RSG,D,20210203,91.82,91.83,90.7602,91.5,1404500 RSI,D,20210203,20.89,21.64,20.32,20.33,791900 RSI.W,D,20210203,8.95,9.22,8.37,8.55,69500 RTP,D,20210203,12.96,13.1399,12.81,13.02,556100 RTP.S,D,20210203,13.1955,13.1955,12.58,12.92,10300 RTP.T,D,20210203,3.43,3.5,3.43,3.5,15100 RTP.U,D,20210203,13.7,13.92,13.7,13.85,131200 RTP.W,D,20210203,3.22,3.73,3.2,3.31,194300 RTPZ,D,20210203,12.16,12.5599,11.87,12.2,87800 RTX,D,20210203,69.76,70.915,69.3704,70.58,8369700 RVI,D,20210203,16.55,16.89,16.1806,16.89,59800 RVLV,D,20210203,37.26,39.32,37,38.48,939000 RVT,D,20210203,17.21,17.29,17.05,17.24,257200 RWT,D,20210203,8.95,9.15,8.9,9.13,978700 RXN,D,20210203,39.7,39.93,38.78,39.42,449200 RY,D,20210203,82.52,82.65,82.07,82.51,773300 RY-T,D,20210203,28.28,28.4,28.21,28.24,2300 RYAM,D,20210203,8.04,8.72,7.9909,8.68,718800 RYB,D,20210203,2.51,2.69,2.47,2.56,81600 RYI,D,20210203,12.9,13.065,12.53,12.74,99000 RYN,D,20210203,31.71,32.87,31.665,32.81,530900 RZA,D,20210203,26.78,26.88,26.63,26.69,16600 RZB,D,20210203,28.62,28.84,28.44,28.55,8600 SA,D,20210203,19.33,19.54,19.23,19.32,302400 SAF,D,20210203,25.68,25.68,25.6026,25.6026,1300 SAFE,D,20210203,76.17,77.44,74.38,76.02,102900 SAH,D,20210203,41.9,42.78,40.52,42.15,248000 SAIC,D,20210203,94.25,94.25,92.83,93.77,348400 SAIL,D,20210203,59.52,59.55,56.8901,57.85,619800 SAK,D,20210203,26.45,26.4606,26.33,26.39,5300 SALT,D,20210203,17.56,18.59,17.3,18.5,259100 SAM,D,20210203,1070,1087.63,1025.41,1067,139000 SAN,D,20210203,3.08,3.13,3.07,3.13,5431200 SAND,D,20210203,6.47,6.55,6.43,6.5,1241200 SAP,D,20210203,129.97,131.4,129.69,130.61,835200 SAR,D,20210203,23.35,23.5,22.75,23.2,75400 SAVE,D,20210203,26.99,29.5048,26.82,29.15,10234300 SB,D,20210203,1.95,2.1489,1.94,2.08,1314700 SB-C,D,20210203,21.54,21.7794,21.485,21.5,1400 SB-D,D,20210203,21.68,21.7,21.4416,21.7,3000 SBBA,D,20210203,25.13,25.1806,25.1,25.105,29000 SBE,D,20210203,38.32,40.75,38.2,40.47,2590300 SBE.U,D,20210203,44.93,47,44.57,45.53,4100 SBE.W,D,20210203,17.16,19.5,17.16,18.85,167500 SBG,D,20210203,10.45,10.63,10.35,10.48,32100 SBG.U,D,20210203,11.05,11.17,11.05,11.17,8200 SBG.W,D,20210203,1.4,1.51,1.4,1.505,58000 SBH,D,20210203,15.81,16.145,15.65,15.96,2733200 SBI,D,20210203,9.37,9.38,9.37,9.38,4300 SBOW,D,20210203,5.94,6.35,5.94,6.21,70300 SBR,D,20210203,30.14,30.56,30.0691,30.37,21900 SBS,D,20210203,7.9,7.93,7.735,7.8,579400 SBSW,D,20210203,15.9,16.13,15.545,15.94,1931900 SC,D,20210203,23.57,24.74,22.28,24.21,2188400 SCA,D,20210203,25.24,25.24,25.24,25.24,1600 SCCO,D,20210203,68.81,68.9,67.84,67.89,1142200 SCD,D,20210203,12.03,12.03,11.94,11.96,47000 SCE-G,D,20210203,25.2,25.2,25,25,8200 SCE-H,D,20210203,24.52,24.58,24.41,24.58,14000 SCE-J,D,20210203,24.34,24.5,24.21,24.5,30700 SCE-K,D,20210203,25.8,25.8,25.71,25.76,9200 SCE-L,D,20210203,24.54,24.73,24.47,24.73,17800 SCH-C,D,20210203,25.74,25.74,25.63,25.65,32200 SCH-D,D,20210203,25.85,26.02,25.82,25.82,34000 SCHW,D,20210203,54.68,55.32,52.96,53.46,10230400 SCI,D,20210203,50.94,51.35,50.76,51.04,465000 SCL,D,20210203,118.75,119.28,117.31,118.46,60300 SCM,D,20210203,10.64,10.87,10.61,10.8,59600 SCP.U,D,20210203,12.01,12.4299,11.53,11.53,4000 SCP.W,D,20210203,1.775,1.9,1.775,1.8,39800 SCPE,D,20210203,10.59,10.59,10.485,10.55,142100 SCS,D,20210203,13.44,13.54,13.17,13.44,526900 SCU,D,20210203,17.75,18.11,17.563,17.95,93100 SCV.U,D,20210203,11.87,12,11.7,11.7,1400 SCV.W,D,20210203,1.95,2,1.94,1.9999,78600 SCVX,D,20210203,10.73,10.88,10.7,10.75,185800 SCX,D,20210203,4.88,4.9,4.75,4.89,13900 SD,D,20210203,4.64,5,4.63,4.98,654600 SDHY,D,20210203,19.8,19.93,19.79,19.89,17000 SE,D,20210203,244.77,246.33,239.7042,243.54,3814800 SEA.U,D,20210203,11.23,11.3,11.15,11.2,18400 SEA.W,D,20210203,1.65,1.73,1.63,1.6499,151600 SEAH,D,20210203,10.44,10.47,10.3501,10.36,194500 SEAS,D,20210203,31.74,32.65,31.32,31.42,1029400 SEE,D,20210203,43.29,43.88,43,43.7,624000 SEM,D,20210203,26.95,27.26,26.68,27.16,305600 SF,D,20210203,53.15,54.15,53.02,53.11,609600 SF-A,D,20210203,25.64,25.83,25.6,25.6,6800 SF-B,D,20210203,26.93,26.93,26.88,26.88,5700 SF-C,D,20210203,27.27,27.29,27.06,27.07,23400 SFB,D,20210203,25.94,25.94,25.78,25.816,9000 SFE,D,20210203,8.07,8.1233,7.7,7.79,82700 SFL,D,20210203,6.6,6.82,6.5609,6.78,742100 SFT.U,D,20210203,11.44,11.445,11.43,11.43,1100 SFT.W,D,20210203,1.7,1.95,1.7,1.95,158700 SFTW,D,20210203,10.7,10.965,10.67,10.84,253200 SFUN,D,20210203,13.07,13.2,13.05,13.05,8300 SGU,D,20210203,9.79,9.96,9.79,9.96,61500 SHAK,D,20210203,108.54,112.8,107.28,111.62,608800 SHG,D,20210203,28.61,28.6495,28.37,28.42,120900 SHI,D,20210203,23.35,23.419,23.24,23.26,29400 SHLX,D,20210203,10.65,10.85,10.59,10.81,1502300 SHO,D,20210203,10.77,11.07,10.66,11.05,1464800 SHO-E,D,20210203,24.4901,24.4901,24.405,24.405,2300 SHO-F,D,20210203,23.9999,23.9999,23.9999,23.9999,100 SHOP,D,20210203,1235.35,1246,1195.16,1224.16,1162300 SHW,D,20210203,720.41,727.45,700.69,701.34,589800 SI,D,20210203,110.65,113.62,104.34,109.51,967900 SID,D,20210203,5.89,5.91,5.74,5.76,2327500 SIG,D,20210203,42.6,44.92,42.05,44.58,862000 SII,D,20210203,32.52,32.6,31.2636,31.77,113900 SIT-A,D,20210203,25.3524,25.3524,24.9428,24.9428,39800 SIT-K,D,20210203,25.1499,25.1499,24.82,24.84,8200 SITC,D,20210203,11.14,11.31,10.96,11.31,641600 SITE,D,20210203,164.81,166.65,158.8204,162.37,204100 SIX,D,20210203,36.6,37.83,36.55,37.16,1428600 SJI,D,20210203,22.5,22.7,21.98,22.36,755800 SJIJ,D,20210203,25.8,25.88,25.73,25.73,9900 SJIU,D,20210203,37.605,37.77,37.605,37.77,2400 SJM,D,20210203,114.56,115.14,111.6,114.48,1010000 SJR,D,20210203,17.55,17.6,17.47,17.51,530600 SJT,D,20210203,3.71,3.73,3.6,3.69,39100 SJW,D,20210203,67.79,68.12,66.32,67.01,83100 SKL.W,D,20210203,15.69,18.64,15.69,17.9,748800 SKLZ,D,20210203,29,31.9,29,31.27,5366700 SKM,D,20210203,24.73,24.83,24.5,24.5,453100 SKT,D,20210203,13.02,13.82,12.7701,13.5,4618200 SKX,D,20210203,35.06,35.88,34.92,35.8,1687600 SKY,D,20210203,39.74,41.43,37.5,39.34,669800 SLB,D,20210203,22.7,24.25,22.64,24.18,15838200 SLCA,D,20210203,8.69,8.92,8.66,8.92,667300 SLF,D,20210203,47.72,47.72,47.21,47.49,331700 SLG,D,20210203,63.72,64.745,62.7,63.67,1268000 SLG-I,D,20210203,25.41,25.4107,25.28,25.28,9500 SLQT,D,20210203,22.39,23.42,22.16,23.27,2658500 SM,D,20210203,9.58,10.34,9.535,10.25,6191500 SMAR,D,20210203,73.89,73.89,70.685,72.39,679400 SMFG,D,20210203,6.41,6.47,6.41,6.45,883000 SMG,D,20210203,238.09,250,235.5,240.17,1115800 SMHI,D,20210203,3.08,3.32,3.0706,3.22,71800 SMLP,D,20210203,16.5,18.08,16.5,18.08,123800 SMM,D,20210203,4.75,4.8,4.73,4.78,79500 SMP,D,20210203,41.34,42,41.2294,42,103600 SNA,D,20210203,178.64,178.64,175.78,177.32,662100 SNAP,D,20210203,60.35,60.52,57.9001,59.26,22365100 SNDR,D,20210203,21.78,21.99,21.34,21.56,473200 SNE,D,20210203,108.3,112.29,106.96,111.31,3024200 SNN,D,20210203,43.18,43.25,42.52,42.92,249400 SNOW,D,20210203,309.04,318.88,300.54,304.64,4627900 SNP,D,20210203,48.81,49.01,48.6,48.94,106900 SNP.U,D,20210203,13,13.52,12.91,13.3,53100 SNP.W,D,20210203,3.35,3.5,3.17,3.42,54000 SNPR,D,20210203,12.17,12.78,12.1,12.64,433700 SNR,D,20210203,5.52,5.59,5.4057,5.58,382700 SNV,D,20210203,39.01,40,38.96,39.91,1112700 SNV-D,D,20210203,26.43,26.5,26.25,26.25,11400 SNV-E,D,20210203,27.01,27.01,26.69,26.69,19900 SNX,D,20210203,85.01,85.76,83.8,85.71,339100 SO,D,20210203,59.6,59.89,59.31,59.45,3164800 SOA.U,D,20210203,12.46,13.85,12.46,13.04,6600 SOA.W,D,20210203,2.65,2.9,2.54,2.75,364000 SOAC,D,20210203,11.37,12.34,11.37,11.68,1420700 SOGO,D,20210203,8.44,8.52,8.41,8.52,586000 SOI,D,20210203,9.52,9.78,9.5,9.7,157600 SOJB,D,20210203,25.9,25.99,25.65,25.83,137300 SOJC,D,20210203,26.8,26.8713,26.61,26.63,17600 SOJD,D,20210203,26.16,26.16,26,26.04,197600 SOJE,D,20210203,25.29,25.29,25.1483,25.15,202700 SOL,D,20210203,23.5,25.2,23,24.51,3352900 SOLN,D,20210203,49.85,51,49.4,51,42100 SON,D,20210203,58.6,58.75,57.81,58.49,299800 SOR,D,20210203,40.98,41.01,40.2188,41.01,6200 SOS,D,20210203,3.17,3.61,2.98,3.34,22012900 SPB,D,20210203,79.2,79.6699,78.325,79.2,252600 SPCE,D,20210203,49.98,58.35,49.52,57.12,40018800 SPE,D,20210203,14.64,14.7,14.59,14.64,10800 SPE-B,D,20210203,27.01,27.05,27.01,27.05,1200 SPF.U,D,20210203,12.25,12.44,12.1,12.24,500100 SPF.W,D,20210203,3.28,3.43,2.83,2.88,103700 SPFR,D,20210203,11.35,11.7599,11.35,11.58,561300 SPG,D,20210203,92.36,93.75,91.02,93.38,2986600 SPG-J,D,20210203,69.01,69.01,68,68,900 SPGI,D,20210203,330,330,324.17,324.25,1705000 SPH,D,20210203,15.5,15.702,14.95,15.31,355000 SPL-A,D,20210203,21.38,21.38,21.13,21.13,1500 SPLP,D,20210203,14.2,14.285,13.7,13.83,28100 SPN.U,D,20210203,11.89,12.26,11.89,12.23,51400 SPN.W,D,20210203,2.62,2.62,2.37,2.5,106100 SPNV,D,20210203,11.22,11.48,11.21,11.42,250700 SPOT,D,20210203,321.5,327.2999,310.7,317.25,6294200 SPR,D,20210203,37.43,38.93,37.01,38.77,4582200 SPR.U,D,20210203,14.82,14.82,14.56,14.74,65700 SPR.W,D,20210203,2.71,2.8201,2.55,2.75,976600 SPRQ,D,20210203,13.52,13.54,13.3,13.43,1198900 SPXC,D,20210203,54.4,54.435,52.67,53.49,133700 SPXX,D,20210203,15.47,15.51,15.35,15.43,54700 SQ,D,20210203,228.5,234.57,221.88,227.94,5182500 SQM,D,20210203,53.39,54.09,52.04,52.37,769300 SQNS,D,20210203,8.51,8.8,8.43,8.69,455900 SQZ,D,20210203,25.08,25.47,24.35,25.08,73900 SR,D,20210203,62.36,62.71,61.29,62.26,319300 SR-A,D,20210203,27.58,27.58,27.37,27.45,9400 SRC,D,20210203,39.59,39.77,38.63,39.49,759600 SRC-A,D,20210203,26.5,26.55,26.38,26.38,13200 SRE,D,20210203,124.16,125.11,122.8825,123.33,1194000 SRE-B,D,20210203,102.26,102.26,101.24,101.62,3600 SREA,D,20210203,27.49,27.51,27.21,27.25,60700 SRG,D,20210203,16.05,16.73,15.83,16.69,919800 SRG-A,D,20210203,18.4608,19.11,18.4608,19.11,14400 SRI,D,20210203,28.17,28.29,27.65,27.74,88600 SRL,D,20210203,8.28,8.28,7.972,8.12,14700 SRLP,D,20210203,22.1,22.1,20.74,20.9,61100 SRT,D,20210203,8.69,8.8,8.4,8.42,39500 SRV,D,20210203,22.96,24.17,22.96,24.17,4000 SSD,D,20210203,95.97,96.98,95.3,96.93,158800 SSL,D,20210203,12.52,12.97,12.42,12.93,1939800 SSTK,D,20210203,67.07,67.92,66.05,66.76,150500 ST,D,20210203,54.62,55.2913,53.57,53.89,1826300 STA-C,D,20210203,25.54,25.54,25.37,25.37,1400 STA-D,D,20210203,25.61,25.7279,25.5364,25.55,2800 STA-G,D,20210203,25.5,25.6199,25.485,25.52,2000 STA-I,D,20210203,25.34,25.48,25.14,25.14,4700 STAG,D,20210203,31.09,31.22,30.515,30.97,716400 STAR,D,20210203,15.22,15.85,15.18,15.81,510100 STC,D,20210203,46.52,47.11,46.29,46.85,121600 STE,D,20210203,189.04,189.05,176.56,182.87,1321100 STG,D,20210203,1.2,1.32,1.19,1.3,416900 STI.U,D,20210203,15.5,15.5,14.91,14.91,25900 STI.W,D,20210203,3.59,3.59,3.31,3.31,135400 STIC,D,20210203,14.18,14.3709,13.75,13.85,984100 STK,D,20210203,29.41,29.48,29.16,29.28,48200 STL,D,20210203,19.33,19.635,19.06,19.35,2368400 STL-A,D,20210203,26.09,26.1823,25.9866,25.9866,7300 STLA,D,20210203,15.63,15.81,15.62,15.79,3392700 STM,D,20210203,41.06,41.11,39.805,39.96,2348100 STN,D,20210203,39.02,39.1,38.69,38.79,62100 STNG,D,20210203,13.02,14.09,12.96,13.88,1849700 STON,D,20210203,3.05,3.05,2.97,3.04,156600 STOR,D,20210203,31.85,32.235,31.55,32.22,1320000 STP.S,D,20210203,12.39,12.5,12.11,12.34,153200 STP.U,D,20210203,40.44,42.87,39.75,39.75,10200 STP.W,D,20210203,13.95,14.665,13.28,14.12,352100 STPK,D,20210203,35.93,37.93,34.79,35.45,4103300 STT,D,20210203,70.85,72.58,70.7,71.6,3217700 STT-D,D,20210203,28.37,28.44,28.2,28.43,33400 STT-G,D,20210203,28.64,28.78,28.51,28.51,18100 STWD,D,20210203,19.73,19.905,19.57,19.59,2139200 STZ,D,20210203,218.85,220.2871,215.23,216.3,1347400 STZ.B,D,20210203,213.45,213.45,213.45,213.45,100 SU,D,20210203,17.05,17.475,16.87,17.47,11151500 SUI,D,20210203,148.33,149.24,146.85,147.36,491100 SUM,D,20210203,22.38,22.82,22.26,22.8,702000 SUN,D,20210203,32.02,32.865,32.02,32.61,644100 SUP,D,20210203,5.25,5.4,5.21,5.35,207700 SUPV,D,20210203,1.83,1.83,1.7901,1.82,102000 SUZ,D,20210203,11.82,11.93,11.64,11.91,477100 SWB.U,D,20210203,12.18,12.4,12.1,12.29,156400 SWCH,D,20210203,19,19.25,18.66,18.74,1777300 SWI,D,20210203,16.3,16.55,15.95,16.33,1551700 SWK,D,20210203,176.48,177.18,173.49,174.35,1223600 SWM,D,20210203,37.75,38.96,37.25,37.73,122000 SWN,D,20210203,4.04,4.23,3.92,4.14,29329400 SWT,D,20210203,110.89,110.89,108.57,109.09,5900 SWX,D,20210203,60.07,60.7,58.91,60.51,370400 SWZ,D,20210203,9.16,9.2,9.15,9.2,17300 SXC,D,20210203,5.35,5.58,5.35,5.53,943700 SXI,D,20210203,85.32,86.405,84.02,85.79,49500 SXT,D,20210203,74.67,76.17,74.4,75.03,286600 SYF,D,20210203,36.03,36.43,35.65,36.11,5291800 SYF-A,D,20210203,26.69,26.72,26.12,26.21,91300 SYK,D,20210203,233.68,235.4029,230.32,233.95,1237800 SYX,D,20210203,43.35,43.55,42.85,43.4,67700 SYY,D,20210203,72.82,76.77,72.76,76.4,4967700 SZC,D,20210203,40.27,40.8871,39.9823,40.82,14200 T,D,20210203,28.51,28.6973,28.45,28.51,40379900 T-A,D,20210203,26.13,26.16,25.73,25.9,241800 T-C,D,20210203,25.64,25.73,25.5,25.55,237800 TAC,D,20210203,9.02,9.055,8.93,9,188900 TAC.U,D,20210203,11.23,11.38,11.191,11.2,53900 TAC.W,D,20210203,1.65,1.7799,1.63,1.63,79800 TACA,D,20210203,10.37,10.49,10.36,10.4,303200 TAK,D,20210203,17.55,17.58,17.37,17.43,3789200 TAL,D,20210203,80.25,81.26,78.59,78.59,3824900 TALO,D,20210203,8.72,9.3,8.67,9.26,1144500 TAP,D,20210203,49.21,49.76,48.73,49.37,1855400 TAP.A,D,20210203,58.05,58.05,58.05,58.05,100 TARO,D,20210203,73.89,75.8,73.01,74.44,36900 TBA,D,20210203,12.01,12.2,12,12.02,2603700 TBB,D,20210203,26.74,26.79,26.5,26.53,64000 TBC,D,20210203,27.66,27.6793,27.52,27.52,40200 TBI,D,20210203,19.63,19.8724,19.33,19.65,209800 TCI,D,20210203,21.26,22.99,21.26,22.98,3800 TCP,D,20210203,29.84,29.84,29.2615,29.63,299000 TCS,D,20210203,14.68,17.17,14.54,15.57,3025600 TD,D,20210203,57.8,58.06,57.62,58.03,997600 TDA,D,20210203,25.19,25.25,25.08,25.15,6900 TDC,D,20210203,27.54,28.06,27.02,27.54,1060000 TDE,D,20210203,25.61,25.71,25.6,25.64,16700 TDF,D,20210203,25.32,25.69,25.26,25.69,29400 TDG,D,20210203,585.75,601.06,585.75,599.31,422700 TDI,D,20210203,25.39,25.39,25.28,25.34,900 TDJ,D,20210203,25.51,25.53,25.46,25.46,10100 TDOC,D,20210203,269.85,277.566,268.75,271.41,1747500 TDS,D,20210203,19.53,19.75,19.23,19.59,796600 TDW,D,20210203,11,11.29,10.79,11.25,135600 TDW.A,D,20210203,1.35,1.5,1.25,1.25,10100 TDW.B,D,20210203,1,1.05,1,1.05,2900 TDY,D,20210203,380.71,384.415,376.2669,378.53,219000 TEAF,D,20210203,13.55,13.55,13.49,13.5,48300 TECK,D,20210203,18.64,18.64,18.02,18.03,3051700 TEF,D,20210203,4.5,4.53,4.49,4.5,1893700 TEI,D,20210203,7.72,7.74,7.54,7.66,127000 TEL,D,20210203,124.5,129.1,124.16,128.69,3415400 TEN,D,20210203,10.88,11.14,10.85,10.89,748800 TEO,D,20210203,6.8,6.87,6.54,6.57,198400 TEVA,D,20210203,12.22,12.52,12.1,12.4,5523100 TEX,D,20210203,36.39,36.605,35.63,36.56,345400 TFC,D,20210203,49.79,51.64,49.704,51.52,6100800 TFC-F,D,20210203,25.3,25.31,25.3,25.31,51400 TFC-G,D,20210203,25.31,25.32,25.3,25.31,25600 TFC-H,D,20210203,25.64,25.68,25.6,25.68,19800 TFC-I,D,20210203,25.63,25.71,25.58,25.59,9300 TFC-O,D,20210203,27.45,27.46,27.3,27.3,35400 TFC-R,D,20210203,26.14,26.2,25.94,26.1,93600 TFII,D,20210203,70.68,70.987,68.83,70.96,223300 TFX,D,20210203,390.99,393.09,382.03,389.27,138400 TG,D,20210203,14.77,14.93,14.45,14.76,181100 TGH,D,20210203,17.87,18.36,17.51,18.17,221600 TGI,D,20210203,11.9,13.78,11.85,13.43,2591800 TGNA,D,20210203,16.39,16.55,16.24,16.3,1166300 TGP,D,20210203,12.55,12.75,12.41,12.63,152400 TGP-A,D,20210203,25.6,25.675,25.44,25.48,29400 TGP-B,D,20210203,25.15,25.15,25.05,25.08,14000 TGS,D,20210203,5.15,5.218,5.02,5.03,91600 TGT,D,20210203,185.19,186.93,183.695,185.11,2135200 THC,D,20210203,49.41,50.46,49.04,49.88,989500 THG,D,20210203,113.52,115.3,112.73,114.44,272200 THO,D,20210203,118.74,120.2555,115.07,119.73,380700 THQ,D,20210203,20.82,20.85,20.5401,20.73,106500 THR,D,20210203,15.26,15.93,15.11,15.8,121900 THS,D,20210203,40.55,40.94,39.51,40.78,574300 THW,D,20210203,16.61,16.6999,16.48,16.56,101900 TIMB,D,20210203,13.02,13.19,12.93,13.07,293500 TIN.U,D,20210203,11.92,12.21,11.92,12.1899,44800 TIN.W,D,20210203,2.15,2.175,2.02,2.1,70000 TINV,D,20210203,10.9,11.2,10.8965,11.01,161600 TISI,D,20210203,10.57,10.61,9.88,10.14,143000 TJX,D,20210203,65.96,67.14,65.52,66.73,5477500 TK,D,20210203,2.64,2.77,2.62,2.7,1090100 TKC,D,20210203,5.73,5.79,5.7,5.77,270400 TKR,D,20210203,79.51,80.3,78.24,80.24,549900 TLG.U,D,20210203,10.3,10.35,10.22,10.28,352700 TLK,D,20210203,23.56,23.56,23.19,23.35,163100 TLYS,D,20210203,10.26,10.4399,10.09,10.29,107700 TM,D,20210203,147.31,148.56,146.85,148.07,462100 TME,D,20210203,27.74,27.8,25.96,26.28,34877600 TMHC,D,20210203,27.15,27.57,26.7,26.99,640500 TMO,D,20210203,518.8,519.5734,499.3,500.22,1705100 TMST,D,20210203,4.94,5.15,4.92,5.12,350300 TMX,D,20210203,49,49.19,47.81,48.11,469700 TNC,D,20210203,71.18,71.96,70.46,71.92,62800 TNET,D,20210203,77.52,77.645,76.4,77.14,272100 TNK,D,20210203,10.26,10.84,10.26,10.74,663300 TNP,D,20210203,8.52,8.7696,8.52,8.7,57200 TNP-D,D,20210203,22.51,22.83,22.5,22.83,8300 TNP-E,D,20210203,22.37,22.5,22.36,22.38,19900 TNP-F,D,20210203,21.95,22.0528,21.92,21.92,11200 TOL,D,20210203,52.6,53.3533,51.91,52.04,807400 TOT,D,20210203,41.57,42.595,41.57,42.45,4207400 TPB,D,20210203,51.79,53.44,50.89,51.96,183300 TPC,D,20210203,15.83,16.3,15.665,16.13,270300 TPG.U,D,20210203,30.11,33.3,28.66,33.29,5500 TPG.W,D,20210203,8.31,10.15,8.3,10.15,242000 TPGY,D,20210203,27.78,31.32,26.8,30.83,2045300 TPH,D,20210203,20.36,20.7427,20.18,20.36,785400 TPL,D,20210203,856.36,910,856.36,905.6,59900 TPR,D,20210203,34.08,35.105,34.03,34.6,7943700 TPRE,D,20210203,9.58,9.64,9.34,9.58,219900 TPVG,D,20210203,14.05,14.34,13.92,14.33,439400 TPVY,D,20210203,25.4,25.4,25.4,25.4,300 TPX,D,20210203,28.53,28.62,27.29,28.03,1729700 TPZ,D,20210203,11.37,11.54,11.35,11.49,37100 TR,D,20210203,31.53,32.7797,30.88,32.03,528600 TRC,D,20210203,16.86,16.93,16.59,16.86,64800 TRE.U,D,20210203,11.74,12.04,11.74,12,50300 TRE.W,D,20210203,2.25,2.63,2.0921,2.6,145800 TREB,D,20210203,11.21,11.32,11.08,11.12,142000 TREC,D,20210203,6.58,6.8,6.525,6.79,61100 TREX,D,20210203,97.3,97.75,94.355,95.72,593000 TRGP,D,20210203,29.53,30.38,29.53,30.03,1761500 TRI,D,20210203,84.31,84.67,83.51,84.52,275900 TRN,D,20210203,29,29.19,28.75,29.1,688800 TRNO,D,20210203,59.04,59.05,58.145,58.95,266800 TROX,D,20210203,17.23,17.59,16.97,17.41,1099600 TRP,D,20210203,42.99,43.005,42.19,42.72,1235300 TRQ,D,20210203,11.68,12.1,11.6343,12.08,459300 TRT-A,D,20210203,27.47,27.4795,27.305,27.3207,3200 TRT-B,D,20210203,27.01,27.01,26.9,26.9,3300 TRT-C,D,20210203,26.31,26.78,26.31,26.4399,8500 TRT-D,D,20210203,26.26,26.37,26.01,26.04,12700 TRTN,D,20210203,47.92,48.36,47.08,48.07,351500 TRTX,D,20210203,10.5,10.58,10.23,10.29,340400 TRU,D,20210203,92.78,92.78,91.435,92.23,453400 TRV,D,20210203,139.41,140.35,138.02,138.66,1083400 TS,D,20210203,15.84,16.29,15.84,16.26,1688100 TSE,D,20210203,53.12,53.575,52,53.14,545900 TSI,D,20210203,5.58,5.62,5.54,5.55,163500 TSLX,D,20210203,21.13,21.23,20.97,21.18,202000 TSM,D,20210203,129,129.14,126.06,127.5,9671800 TSN,D,20210203,64.45,65.9,64.09,65.47,1597300 TSQ,D,20210203,10.11,10.48,9.6775,10.05,157500 TT,D,20210203,144.5,146.87,144.09,146.38,1249300 TTC,D,20210203,95.74,96.58,95.23,96.24,242200 TTI,D,20210203,2.05,2.13,1.88,2.08,8897500 TTM,D,20210203,22.2,22.75,22.19,22.62,2809800 TTP,D,20210203,18.1,18.5952,18.1,18.23,7400 TU,D,20210203,21,21.27,20.82,20.94,1349200 TUFN,D,20210203,18.49,18.5,17.62,17.74,130800 TUP,D,20210203,32.85,35.16,32.35,33.68,1338600 TV,D,20210203,7.96,8.05,7.9,8.01,1703300 TVC,D,20210203,25.51,25.59,25.35,25.46,10700 TVE,D,20210203,25.47,25.8499,25.3263,25.44,8500 TWI,D,20210203,7.6,7.7,7.13,7.4,450300 TWLO,D,20210203,391.2,393.605,381.68,389.5,1637700 TWN,D,20210203,27.77,28.13,27.38,28.11,9800 TWN.U,D,20210203,11.83,11.83,11.64,11.65,8200 TWN.W,D,20210203,1.9,1.99,1.89,1.93,110800 TWND,D,20210203,10.8,10.889,10.71,10.75,130100 TWO,D,20210203,6.25,6.31,6.154,6.19,4014500 TWO-A,D,20210203,24.71,24.8,24.625,24.69,20800 TWO-B,D,20210203,23.37,23.6299,23.37,23.49,146300 TWO-C,D,20210203,22.81,22.81,22.51,22.55,28300 TWO-D,D,20210203,24.27,24.4,24.27,24.39,71900 TWO-E,D,20210203,23.92,24.14,23.92,24,21600 TWTR,D,20210203,54.56,55.19,53.7,54.58,16809600 TX,D,20210203,27.36,27.84,27.24,27.58,330900 TXT,D,20210203,45.6,46.47,45.36,46.3,652600 TY,D,20210203,30.51,30.59,30.33,30.51,22700 TY.P,D,20210203,56.57,56.57,56.57,56.57,100 TYG,D,20210203,22.4,22.651,22.29,22.54,68300 TYL,D,20210203,432.04,432.98,424.61,427.56,131200 U,D,20210203,149,151.01,147.01,148.33,1397500 UA,D,20210203,16.09,16.855,15.98,16.79,4483300 UAA,D,20210203,18.77,19.65,18.64,19.49,5425500 UAN,D,20210203,18.79,21.2336,18.55,20.48,42700 UBA,D,20210203,13.95,14.12,13.77,14.1,163600 UBER,D,20210203,57.87,58.13,56.74,57.12,13518300 UBP,D,20210203,11.84,11.95,11.7,11.7,4700 UBP-H,D,20210203,24.96,24.96,24.8644,24.8644,1100 UBP-K,D,20210203,24.65,24.665,24.52,24.575,4200 UBS,D,20210203,14.8,14.97,14.8,14.93,2018600 UDR,D,20210203,38.5,39.45,38.29,39.28,1399400 UE,D,20210203,14.01,14.29,13.82,14.28,477600 UFI,D,20210203,23.51,24.75,23.1,24.55,70700 UFS,D,20210203,30.75,31.37,30.7,31.16,751500 UGI,D,20210203,35.62,36.18,35.52,36.15,821400 UGP,D,20210203,4.34,4.44,4.33,4.39,1052600 UHS,D,20210203,127.3,129.955,126.8,129.58,840900 UHT,D,20210203,60.97,61.1366,58.73,60.87,48700 UI,D,20210203,304.5,307.8299,296.16,303.66,81700 UIS,D,20210203,23.77,24.1363,23.665,23.86,599600 UL,D,20210203,59.31,59.369,58.8501,59.3,1358500 UMC,D,20210203,9.33,9.44,9.17,9.41,8262500 UMH,D,20210203,15.4,15.4863,15.185,15.41,93100 UMH-C,D,20210203,25.36,25.39,25.27,25.39,4000 UMH-D,D,20210203,24.8,24.8204,24.7699,24.77,32200 UNF,D,20210203,220.06,220.92,216.5,220.27,43500 UNFI,D,20210203,25.08,26.95,24.98,26.86,1312000 UNH,D,20210203,338,340.16,334.6,337.89,2537000 UNM,D,20210203,23.88,24.115,23.75,24.06,2084100 UNMA,D,20210203,27.08,27.08,26.92,26.93,19800 UNP,D,20210203,205.14,205.915,203.855,204.36,1731500 UNVR,D,20210203,19.38,19.75,19.2065,19.56,588900 UPS,D,20210203,160.69,161.4696,156.85,159.71,4558500 URI,D,20210203,252.34,255.39,248.07,250.8,514400 USA,D,20210203,7.09,7.12,7.03,7.11,1036800 USAC,D,20210203,13.84,13.9904,13.5,13.76,117300 USB,D,20210203,44.01,44.84,43.99,44.73,5850000 USB-A,D,20210203,938.5,938.5,938.5,938.5,1600 USB-H,D,20210203,24.09,24.09,23.85,23.87,108900 USB-M,D,20210203,26.25,26.2827,26.2,26.27,97000 USB-P,D,20210203,27.53,27.6191,27.22,27.27,66100 USB-Q,D,20210203,24.68,24.68,24.52,24.57,99500 USDP,D,20210203,5.06,5.3899,5.06,5.24,71300 USFD,D,20210203,32.96,35.29,32.96,35.11,2502400 USM,D,20210203,32.19,32.3572,31.6,32.16,141200 USNA,D,20210203,82.73,83.2,81.64,82.76,67800 USPH,D,20210203,128.03,129.16,124.75,128.5,31300 USX,D,20210203,7.72,7.92,7.48,7.8,305900 UTF,D,20210203,27,27.1432,26.72,26.87,204600 UTI,D,20210203,6.26,6.35,6.249,6.31,97800 UTL,D,20210203,41.36,42.016,40.745,41.73,71000 UTZ,D,20210203,22.76,23.37,22.6939,23.15,368000 UVE,D,20210203,13.48,13.5899,13.25,13.51,139700 UVV,D,20210203,45.96,46.86,45.73,46.55,117500 UWM.W,D,20210203,2.6,2.76,2.51,2.59,928400 UWMC,D,20210203,10.95,11.68,10.75,11.38,11604700 UZA,D,20210203,25.43,25.56,25.43,25.52,12100 UZB,D,20210203,25.67,25.67,25.5513,25.67,13500 UZC,D,20210203,25.6,25.68,25.5,25.67,48000 UZD,D,20210203,26.75,26.75,26.49,26.66,48800 UZE,D,20210203,25.2,25.24,25.19,25.21,73300 V,D,20210203,203.07,203.51,200.98,201.36,13458400 VAC,D,20210203,133.81,139.88,133.81,136.93,544000 VALE,D,20210203,16.71,17.31,16.66,16.89,38256100 VAPO,D,20210203,33.9,34.52,32.68,34.49,449700 VAR,D,20210203,176.02,176.2,175.76,175.76,771300 VBF,D,20210203,20.03,20.1,20.03,20.03,12000 VCIF,D,20210203,10.09,10.12,10.09,10.1,2500 VCRA,D,20210203,43.46,43.62,42.06,43.35,292900 VCV,D,20210203,13.05,13.13,13.03,13.13,56300 VEC,D,20210203,52.42,53.32,51.98,53,37000 VEDL,D,20210203,9.56,9.73,9.52,9.68,646700 VEEV,D,20210203,292,292.94,285.825,286.05,464600 VEL,D,20210203,7.85,8.0482,7.5,7.5,17100 VER,D,20210203,35.82,36.84,35.63,36.84,1760900 VER-F,D,20210203,25.58,25.58,25.27,25.33,12800 VET,D,20210203,4.72,4.9099,4.64,4.89,2070100 VFC,D,20210203,80.1,80.29,78.81,79.05,1550900 VGA.U,D,20210203,14.5,14.89,14.33,14.63,17600 VGA.W,D,20210203,3.3,3.37,3.12,3.37,590600 VGAC,D,20210203,13.3,13.88,13.26,13.47,1775200 VGI,D,20210203,11.92,11.97,11.86,11.87,48500 VGM,D,20210203,13.28,13.32,13.2,13.24,91100 VGR,D,20210203,12.03,12.31,11.81,11.93,628500 VHC,D,20210203,6.34,6.77,6.32,6.34,1075000 VHI,D,20210203,16.97,17.87,16.61,17.01,22700 VIAO,D,20210203,14.9,14.9,14.04,14.25,7500 VICI,D,20210203,26.65,26.93,26.4,26.64,3079000 VIPS,D,20210203,31.33,32.98,31.22,32.29,18599400 VIST,D,20210203,2.54,2.6,2.5,2.52,674300 VIV,D,20210203,8.99,9.177,8.94,9.09,1693500 VKQ,D,20210203,13.02,13.05,12.96,12.97,99300 VLO,D,20210203,58,61.12,58,60.1,5257300 VLRS,D,20210203,12.31,12.77,12.14,12.27,480300 VLT,D,20210203,13.66,13.76,13.65,13.72,17700 VMC,D,20210203,151.82,154.03,151.5,152.35,514400 VMI,D,20210203,204.63,208.76,203.97,206.66,166300 VMO,D,20210203,13.16,13.1699,13.09,13.1,105700 VMW,D,20210203,143.2,145.11,142.07,142.34,1203200 VNCE,D,20210203,8.0143,8.1609,7.74,8.01,4500 VNE,D,20210203,28.67,29.5413,28.23,28.8,1489000 VNO,D,20210203,37.41,37.75,36.9,37.53,2033800 VNO-K,D,20210203,25.2,25.23,25.17,25.23,21200 VNO-L,D,20210203,25.1138,25.1138,25.02,25.07,25400 VNO-M,D,20210203,26.1,26.18,25.86,25.91,27100 VNO-N,D,20210203,26.2,26.2,25.81,25.82,22600 VNT,D,20210203,34.37,34.74,33.65,33.69,2521800 VNTR,D,20210203,4.22,4.27,4.06,4.08,363600 VOC,D,20210203,2.58,2.74,2.55,2.71,198100 VOY-B,D,20210203,28.5,28.62,28.33,28.33,33300 VOYA,D,20210203,56.61,57.24,56.2958,57.05,903500 VPG,D,20210203,32.91,32.96,32.4,32.83,33600 VPV,D,20210203,12.8,12.92,12.77,12.83,45100 VRS,D,20210203,11.81,12.15,11.74,12.11,214900 VRT,D,20210203,20.15,20.35,19.56,20.09,2695500 VRTV,D,20210203,20.09,20.2,19.18,20.13,62900 VSH,D,20210203,22.76,23.215,22.59,22.99,1830200 VST,D,20210203,20.64,21.73,20.55,21.3,7975900 VST.A,D,20210203,0.615,0.7,0.54,0.6001,26800 VSTO,D,20210203,31.35,31.97,30.715,31.41,1844300 VTA,D,20210203,11.02,11.0432,10.98,11.01,173100 VTN,D,20210203,13.24,13.25,13.1,13.25,10600 VTOL,D,20210203,25,26.955,25,25.76,98600 VTR,D,20210203,46.86,47.84,46.07,47.67,2265700 VVI,D,20210203,34.98,36.42,34.94,36.34,222000 VVNT,D,20210203,19.14,19.9,18.89,19.88,505000 VVR,D,20210203,4.16,4.18,4.16,4.18,302500 VVV,D,20210203,24.29,25.13,24.29,25,2744900 VYG.U,D,20210203,11.7,12.08,11.6,11.93,34600 VYG.W,D,20210203,2.43,3.4,2.3701,3.4,198700 VYGG,D,20210203,11.49,11.55,11.275,11.41,290600 VZ,D,20210203,54.31,54.9,54.25,54.79,13907700 W,D,20210203,287.06,295.45,283.95,284.97,1729900 WAB,D,20210203,77.9,79.48,77.44,79.07,778900 WAL,D,20210203,72.08,72.95,70.69,72.29,392500 WALA,D,20210203,25.7,25.7254,25.59,25.64,9000 WAT,D,20210203,289.66,291.15,280.03,281.27,609100 WBAI,D,20210203,14.37,14.88,13.1,13.53,590700 WBK,D,20210203,16.45,16.59,16.44,16.56,75100 WBS,D,20210203,48.22,48.84,47.22,48.16,563500 WBS-F,D,20210203,26.11,26.11,25.6,25.9,6400 WBT,D,20210203,14.09,14.34,13.96,14.28,913700 WCC,D,20210203,82.2,84.55,81.2,84.51,281400 WCC-A,D,20210203,30.81,31,30.81,31,4300 WCN,D,20210203,99.94,100.32,98.99,99.14,658200 WD,D,20210203,86.38,87.39,85,86.25,130100 WDR,D,20210203,25.07,25.15,24.96,25.07,1182100 WEA,D,20210203,14.37,14.37,14.24,14.32,29600 WEC,D,20210203,87.61,87.95,86.75,87.22,1307900 WEI,D,20210203,1.56,1.76,1.5,1.67,2556900 WELL,D,20210203,61.25,62.36,60.15,62.09,2284700 WES,D,20210203,15.33,15.94,15.33,15.78,1085700 WEX,D,20210203,195.68,197.64,193.755,195.12,224600 WF,D,20210203,24.57,24.75,24.47,24.75,20400 WFC,D,20210203,30.72,31.77,30.61,31.7,28501100 WFC-A,D,20210203,25.39,25.44,25.24,25.24,145500 WFC-L,D,20210203,1455,1457,1454,1457,4800 WFC-N,D,20210203,25.38,25.45,25.32,25.33,27600 WFC-O,D,20210203,25.45,25.47,25.34,25.34,17300 WFC-P,D,20210203,25.43,25.43,25.24,25.3,46000 WFC-Q,D,20210203,26.56,26.6,26.41,26.45,71000 WFC-R,D,20210203,28.92,28.93,28.7,28.71,30300 WFC-W,D,20210203,25.33,25.36,25.31,25.31,36200 WFC-X,D,20210203,25.87,25.96,25.76,25.77,65000 WFC-Y,D,20210203,26.41,26.41,26.21,26.21,32300 WFC-Z,D,20210203,25.38,25.39,25.13,25.13,377800 WFG,D,20210203,65.33,67.43,64.41,66.36,72700 WGO,D,20210203,68.58,68.705,66.25,68.23,389600 WH,D,20210203,60.36,61.31,60,60.32,486700 WHD,D,20210203,26.8,28.42,26.67,28.41,235300 WHG,D,20210203,12,12.6146,11.97,12.46,38100 WHR,D,20210203,190.38,193.54,187.125,191.1,695400 WIA,D,20210203,12.82,12.92,12.82,12.92,24100 WIT,D,20210203,6.51,6.53,6.49,6.49,2162700 WIW,D,20210203,12.39,12.46,12.39,12.42,127500 WK,D,20210203,101,103.89,98.57,102.91,513400 WLK,D,20210203,81.53,83.29,80.71,82.32,563500 WLKP,D,20210203,24.06,24.2,23.76,24.01,163700 WLL,D,20210203,22.55,25.38,22.51,24.21,1002000 WM,D,20210203,112.89,113.29,112.05,112.22,1343100 WMB,D,20210203,21.47,22.075,21.47,21.92,5782700 WMC,D,20210203,2.93,2.98,2.91,2.97,732800 WMK,D,20210203,50.41,51.81,49.41,51.42,89900 WMS,D,20210203,85.95,87.04,84.49,85.61,269400 WMT,D,20210203,140.66,142.05,140.63,141.2,4986200 WNC,D,20210203,16.14,16.64,15.65,16.5,515300 WNS,D,20210203,73.78,73.78,71,72.12,202600 WOR,D,20210203,54.11,54.95,53.6179,53.94,144300 WORK,D,20210203,42.87,43.05,42.67,43.04,7079400 WOW,D,20210203,11.04,11.12,10.82,10.91,217400 WPC,D,20210203,68.15,68.55,67.72,68.11,852200 WPF,D,20210203,11.49,11.5,11.16,11.24,2630500 WPF.U,D,20210203,12.4,12.4,12.03,12.15,12700 WPF.W,D,20210203,2.62,2.99,2.62,2.74,594700 WPG,D,20210203,10.18,10.87,10.17,10.62,315100 WPG-H,D,20210203,16.91,16.91,16.51,16.64,13000 WPG-I,D,20210203,16.04,16.0989,15.75,15.99,5200 WPM,D,20210203,41.27,41.76,40.32,40.7,1879400 WPP,D,20210203,54.6,55.26,54.49,55.22,93800 WRB,D,20210203,63.99,64.48,63.09,63.6,692200 WRB-C,D,20210203,25.34,25.35,25.34,25.34,45800 WRB-D,D,20210203,25.6,25.72,25.6,25.63,32000 WRB-E,D,20210203,26.69,26.83,26.52,26.52,8700 WRB-F,D,20210203,26.45,26.45,26.2,26.395,274100 WRB-G,D,20210203,25.59,25.59,25.35,25.44,5200 WRE,D,20210203,21.95,22.2,21.77,22.1,302300 WRI,D,20210203,22.68,23.13,22.48,23.04,702300 WRK,D,20210203,41.73,42.87,41.59,42.54,1609000 WSM,D,20210203,127.75,129.26,125.445,126.79,1176800 WSO,D,20210203,243.74,248.25,243.57,244.75,76200 WSO.B,D,20210203,262.89,262.89,262.89,262.89,100 WSR,D,20210203,8.07,8.15,7.97,8.14,127000 WST,D,20210203,294.61,296.71,287.64,292.08,666800 WTI,D,20210203,2.52,2.66,2.5,2.62,4402100 WTM,D,20210203,1070,1096.81,1068.73,1096.81,16500 WTRG,D,20210203,47.5,47.77,47.12,47.75,800200 WTRU,D,20210203,60.802,60.802,60.19,60.73,35400 WTS,D,20210203,124.43,125.2,122.65,123.38,258800 WTTR,D,20210203,5.32,5.63,5.32,5.62,263600 WU,D,20210203,22.8,22.84,22.43,22.73,3356800 WWE,D,20210203,56.95,58.02,56.44,56.51,1718100 WWW,D,20210203,29.84,30.3,29.84,30.14,303300 WY,D,20210203,32.53,34.02,32.32,33.99,8832400 WYND,D,20210203,47.27,48.46,47.2,47.6,437000 X,D,20210203,16.25,16.7,16.13,16.26,56576000 XAN,D,20210203,4.06,4.19,4.05,4.07,361700 XAN-C,D,20210203,21.75,22.03,21.5201,21.825,20300 XEC,D,20210203,45.13,46.99,44.86,46.83,631900 XFLT,D,20210203,8.01,8.0768,7.9,8.01,121500 XHR,D,20210203,15.21,15.5,14.88,15.25,273900 XIN,D,20210203,2.39,2.39,2.28,2.29,83000 XL,D,20210203,20.38,20.49,19.4,19.62,6678200 XL.W,D,20210203,9.19,9.19,7.88,7.88,180400 XOM,D,20210203,45.63,47.67,45.42,47.42,28453200 XPEV,D,20210203,46.99,47.99,45.86,47.52,13231300 XPO,D,20210203,117.75,118.9,115.93,116.22,763100 XPO.U,D,20210203,11.67,12.19,11.67,11.95,170700 XPO.W,D,20210203,2.21,2.52,2.21,2.42,103800 XPOA,D,20210203,10.99,11.29,10.906,11.15,539200 XRX,D,20210203,22.91,23.9001,22.87,23.57,3353800 XYF,D,20210203,2.26,2.39,2.26,2.37,38300 XYL,D,20210203,97,97.39,94.82,95.12,2544400 Y,D,20210203,581.73,591.07,581.73,588.83,51800 YAC,D,20210203,10.81,10.9,10.5,10.75,378000 YAC.U,D,20210203,11.34,11.38,11.24,11.37,29200 YAC.W,D,20210203,1.85,1.8899,1.67,1.8,86900 YALA,D,20210203,30,31.88,28.75,28.98,2146900 YELP,D,20210203,34.64,35.36,34.32,35.27,1428400 YETI,D,20210203,67.3,68.01,66.4,67.65,1015300 YEXT,D,20210203,17.55,17.6,17.05,17.21,510700 YPF,D,20210203,4.04,4.3,4,4.3,2436800 YRD,D,20210203,3.64,4.12,3.599,4.02,484400 YSG,D,20210203,19.24,22.6,19.08,22.2,4222700 YUM,D,20210203,105.79,106.15,104.73,104.73,1606500 YUMC,D,20210203,58.51,59.99,57.12,57.28,2466000 ZBH,D,20210203,157.78,159.04,155.86,158.56,941900 ZEN,D,20210203,153.17,153.45,150.07,151.93,1209000 ZIM,D,20210203,14.51,14.98,14.4,14.5,833100 ZNH,D,20210203,28.63,28.85,28.52,28.69,14400 ZTO,D,20210203,35.38,36.07,35.38,35.5,3813500 ZTR,D,20210203,8.66,8.73,8.64,8.72,131700 ZTS,D,20210203,157.51,158.29,155.09,155.23,1726200 ZUO,D,20210203,14.92,15.16,14.6,15.09,1157100 ZYME,D,20210203,37.98,39.58,37.26,37.38,543600