,,,,,,, A,D,20210216,129.31,131.08,127.845,127.95,2130400 AA,D,20210216,22.11,22.62,22.05,22.43,4262400 AAC.U,D,20210216,10.63,10.64,10.57,10.61,1713800 AAI-B,D,20210216,22.85,22.85,22.6,22.68,1100 AAI-C,D,20210216,22.59,22.59,22.43,22.4998,10000 AAIC,D,20210216,3.89,4.1,3.84,4.06,536500 AAN,D,20210216,20.03,20.35,19.5,20.26,433900 AAP,D,20210216,151.01,157.99,151.01,155.51,1932900 AAT,D,20210216,30.24,30.24,28.88,29.19,501500 AB,D,20210216,38.39,38.94,38.1492,38.37,657700 ABB,D,20210216,29.71,30.02,29.69,29.74,1229100 ABBV,D,20210216,105.33,106.19,104.02,104.2,5634300 ABC,D,20210216,105.62,105.62,103.08,103.37,807900 ABEV,D,20210216,2.8,2.89,2.8,2.88,18845200 ABG,D,20210216,158.56,161.87,155.06,157,226100 ABM,D,20210216,41.41,41.505,40.82,41.38,327400 ABR,D,20210216,15.5,15.93,15.3945,15.85,1110200 ABR-A,D,20210216,25.6,25.63,25.6,25.62,1600 ABR-B,D,20210216,25.3,25.4,25.3,25.3597,900 ABR-C,D,20210216,25.86,26.0399,25.82,25.95,3800 ABT,D,20210216,128.28,128.5,126.85,128.02,5174000 AC,D,20210216,35.32,36.3,35.26,35.52,12500 ACA,D,20210216,65,65.79,64.67,65.05,199800 ACB,D,20210216,13,14.09,12.85,14.09,31432900 ACC,D,20210216,43.51,43.7,42.83,43.23,916900 ACCO,D,20210216,9.01,9.05,8.7903,8.83,312100 ACEL,D,20210216,10.8,10.93,10.6,10.71,122700 ACH,D,20210216,9.79,9.83,9.69,9.69,215900 ACI,D,20210216,16.45,16.59,16.25,16.47,2575800 ACI.U,D,20210216,11.21,15.31,10.78,15.31,335900 ACI.W,D,20210216,4.06,4.2,3.5,3.59,1146700 ACIC,D,20210216,14.87,14.87,13.61,14.14,8136300 ACM,D,20210216,56.6,58.82,56.4,57.7,2001700 ACN,D,20210216,257.65,259.49,256.27,257.05,1606600 ACN.U,D,20210216,11.96,11.96,11.94,11.96,800 ACN.W,D,20210216,1.95,2,1.85,1.9,122600 ACND,D,20210216,11.01,11.03,10.98,11.005,61300 ACP,D,20210216,11.25,11.33,11.22,11.28,139200 ACRE,D,20210216,13.38,13.75,13.25,13.63,388700 ACV,D,20210216,35.8,35.99,35.5,35.9,36800 ADC,D,20210216,65.42,65.42,63.7,64.51,497300 ADCT,D,20210216,31.14,31.77,30.63,31.43,183900 ADE.U,D,20210216,10.47,10.47,10.33,10.39,218200 ADM,D,20210216,56.06,56.91,55.8,56.05,2789400 ADNT,D,20210216,37.47,37.66,36.92,36.96,1060400 ADS,D,20210216,85.08,88,84.62,87.11,1210900 ADT,D,20210216,9.34,9.36,9.14,9.33,2896000 ADX,D,20210216,18.1,18.17,18.01,18.07,127000 AEB,D,20210216,25.19,25.2,25.0501,25.06,51600 AEE,D,20210216,73.21,73.64,71.82,72.66,1660400 AEFC,D,20210216,25.71,25.77,25.51,25.59,54600 AEG,D,20210216,4.57,4.6499,4.56,4.64,1473900 AEL,D,20210216,29.86,30.75,29.86,29.94,438900 AEL-A,D,20210216,25.91,26.19,25.76,26.02,33200 AEL-B,D,20210216,26.76,26.84,26.7,26.84,18900 AEM,D,20210216,66.25,66.54,63.8312,63.87,2463200 AENZ,D,20210216,2.31,2.31,2.28,2.28,12500 AEO,D,20210216,25.31,25.6,24.71,25.3,2647900 AER,D,20210216,43.83,44.27,43.25,43.5,1219200 AES,D,20210216,28.6,29.07,28.44,28.91,7370100 AFB,D,20210216,14.45,14.53,14.4,14.51,79700 AFC,D,20210216,25.75,25.75,25.5585,25.56,20100 AFG,D,20210216,108.64,108.7,107.41,108.17,457700 AFGB,D,20210216,27.08,27.14,27,27.01,16500 AFGC,D,20210216,26.73,26.73,26.42,26.55,12400 AFGD,D,20210216,27.14,27.2799,27,27.03,17000 AFGE,D,20210216,26.4,26.42,26.3,26.32,9100 AFI,D,20210216,4.94,5.1099,4.7,4.76,399000 AFL,D,20210216,46.55,47.05,46.35,46.35,3853000 AFT,D,20210216,14.67,14.67,14.61,14.63,84700 AG,D,20210216,17.46,18.07,17.21,17.51,6868800 AGCB,D,20210216,12.93,13.19,12.86,13.11,727600 AGCO,D,20210216,119.2,119.88,116.71,117.65,699700 AGD,D,20210216,11.19,11.25,11.17,11.17,33300 AGI,D,20210216,8.07,8.28,7.91,8.07,2242400 AGM,D,20210216,84.66,84.9399,83.34,83.53,35200 AGM-C,D,20210216,26.99,26.99,26.9297,26.99,2600 AGM-D,D,20210216,26.47,26.52,26.13,26.13,9000 AGM-E,D,20210216,27.47,27.47,27.385,27.47,3100 AGM-F,D,20210216,26.5,26.5,26.065,26.14,69500 AGM.A,D,20210216,76.28,76.28,76.28,76.28,100 AGO,D,20210216,39.6,40.05,39,39.07,535800 AGO-B,D,20210216,26.74,26.74,26.6,26.6701,3900 AGO-E,D,20210216,26.36,26.52,26.2,26.52,10900 AGO-F,D,20210216,25.55,25.55,25.4,25.48,4500 AGR,D,20210216,47.15,47.15,45.25,46.14,843300 AGRO,D,20210216,8.26,8.48,8.26,8.38,257900 AGS,D,20210216,6.92,7.18,6.64,7.07,488200 AGX,D,20210216,45.37,45.39,44.29,44.29,80500 AHC,D,20210216,2.3,2.35,2.29,2.31,62000 AHH,D,20210216,12.12,12.42,11.84,12.31,570100 AHH-A,D,20210216,25.45,25.46,25.217,25.23,17700 AHL-C,D,20210216,26.8,27,26.7003,26.79,19300 AHL-D,D,20210216,26.13,26.18,25.8901,26.05,15200 AHL-E,D,20210216,25.86,25.89,25.69,25.775,19500 AHT,D,20210216,3.55,3.61,3.38,3.61,8815500 AHT-D,D,20210216,18.95,19.01,18.95,18.97,4100 AHT-F,D,20210216,18.71,18.75,18.45,18.74,2300 AHT-G,D,20210216,18.51,18.7558,18.3616,18.61,8000 AHT-H,D,20210216,18.615,18.75,18.2421,18.75,2100 AHT-I,D,20210216,18.5,18.5,18.47,18.5,2000 AI,D,20210216,155.53,157.5,145.45,147.17,3082300 AIC,D,20210216,24.76,24.8199,24.76,24.79,1200 AIF,D,20210216,14.78,14.815,14.76,14.79,94300 AIG,D,20210216,41.74,42.63,41.51,42.15,4936300 AIG-A,D,20210216,27.79,27.8792,27.54,27.54,67300 AIN,D,20210216,74.43,76.965,74.37,76.44,238300 AIO,D,20210216,29.78,29.95,29.48,29.63,90700 AIR,D,20210216,38.79,39.7858,38.63,38.98,186600 AIRC,D,20210216,42.39,42.64,41.67,42.39,573300 AIT,D,20210216,79.98,81.25,79.61,80.48,188200 AIV,D,20210216,4.92,4.95,4.81,4.89,3799800 AIW,D,20210216,25,25.05,25,25.0325,1700 AIZ,D,20210216,129.08,129.08,125.38,125.95,690800 AIZN,D,20210216,25.91,26.07,25.68,25.68,25000 AIZP,D,20210216,119.77,120.1,119.19,119.19,176200 AJA.U,D,20210216,14.5,14.64,13.84,14.04,199400 AJA.W,D,20210216,4.15,4.19,3.91,4.02,120200 AJAX,D,20210216,13.58,13.64,12.87,12.98,1497400 AJG,D,20210216,117,118.31,116.72,117.67,825300 AJRD,D,20210216,52.6,52.65,52.17,52.17,491400 AJX,D,20210216,10.87,10.94,10.75,10.88,50800 AJXA,D,20210216,24.89,25,24.89,24.96,5000 AKO.A,D,20210216,13.87,14.9,13.81,14.9,2500 AKO.B,D,20210216,15.34,16.4,14.81,15.82,10600 AKR,D,20210216,18.07,18.2,17.6,18.2,1804200 AL,D,20210216,43.73,43.73,42.42,42.61,992700 AL-A,D,20210216,26.46,26.85,26.18,26.18,16400 ALB,D,20210216,170.5,171.35,161.67,162.2,1868900 ALC,D,20210216,74.66,74.66,73.54,74.1,797700 ALE,D,20210216,65.44,65.76,64.295,65.22,445600 ALEX,D,20210216,17.36,17.72,17.31,17.32,230700 ALG,D,20210216,150.82,151.235,149.3,150.42,31900 ALI-A,D,20210216,21.23,21.23,20.88,20.88,13300 ALI-B,D,20210216,23.25,23.39,23.15,23.15,17400 ALI-E,D,20210216,22.9,23.1037,22.85,22.85,11600 ALK,D,20210216,58.54,60.1,57.69,59.94,1650600 ALL,D,20210216,105,105,103.09,103.21,2085100 ALL-B,D,20210216,26.41,26.51,26.27,26.27,40400 ALL-G,D,20210216,27.2,27.29,27.07,27.07,34200 ALL-H,D,20210216,26.63,26.63,26.32,26.33,110100 ALL-I,D,20210216,26.27,26.365,26.18,26.18,27200 ALL-Y,D,20210216,25.86,25.98,25.72,25.85,126000 ALLE,D,20210216,116.94,117.77,109.58,109.81,1336300 ALLY,D,20210216,42.5,43.18,42.18,42.59,4686300 ALP-Q,D,20210216,26.85,26.9599,26.52,26.52,28500 ALSN,D,20210216,42.62,43.01,41.94,42.57,1177600 ALT-A,D,20210216,26.1501,26.45,26.1501,26.45,3000 ALT.W,D,20210216,2,2,1.93,1.9312,300 ALTG,D,20210216,10.78,10.7913,10.65,10.73,36700 ALU.U,D,20210216,15,15,14,14.2,36700 ALU.W,D,20210216,3.5,3.7099,3.38,3.45,402700 ALUS,D,20210216,12.82,12.89,12.15,12.66,2725300 ALV,D,20210216,94.68,95.2,93.58,93.85,441200 ALX,D,20210216,265.61,268.5,262.32,262.56,6800 AM,D,20210216,9.19,9.52,9.08,9.17,4983100 AMB.W,D,20210216,4.85,4.9,4.85,4.9,800 AMBC,D,20210216,16.19,16.28,15.79,15.88,311000 AMC,D,20210216,6.03,6.05,5.49,5.65,61000200 AMCR,D,20210216,11.5,11.51,11.235,11.25,5397300 AME,D,20210216,122.48,122.6,120.615,121.23,632100 AMG,D,20210216,148.63,148.99,145.64,146.01,778900 AMH,D,20210216,32.49,32.5,31.9,32.19,865300 AMH-D,D,20210216,25.37,25.39,25.3245,25.38,20700 AMH-E,D,20210216,25.41,25.474,25.37,25.43,12300 AMH-F,D,20210216,25.65,25.65,25.57,25.57,3800 AMH-G,D,20210216,25.88,25.88,25.59,25.62,4800 AMH-H,D,20210216,26.89,26.89,26.69,26.69,6400 AMK,D,20210216,26.41,26.535,25.94,25.94,78000 AMN,D,20210216,77.75,79.66,77.43,78.53,434200 AMOV,D,20210216,14.11,14.24,13.8,14.1,13100 AMP,D,20210216,219.75,221.3673,218.65,220.19,828500 AMPY,D,20210216,3.09,3.25,3.0088,3.24,999600 AMR,D,20210216,15.5,15.66,14.8,15.15,127400 AMRC,D,20210216,67.98,68.71,66.13,66.36,303200 AMRX,D,20210216,5.79,5.93,5.55,5.59,1526800 AMT,D,20210216,227.59,227.59,223.21,224.98,1444400 AMWL,D,20210216,33.9,34,31.53,31.78,1242700 AMX,D,20210216,13.92,13.93,13.62,13.79,2112900 AN,D,20210216,80.1,82.9,79.23,79.43,1129600 ANET,D,20210216,325,326.2,318.09,318.66,415100 ANF,D,20210216,25.19,25.93,24.75,25.92,1052400 ANH,D,20210216,2.75,2.81,2.72,2.79,684600 ANH-A,D,20210216,25.49,25.65,25.45,25.65,57500 ANH-B,D,20210216,24.55,24.6103,24.51,24.565,12500 ANH-C,D,20210216,25.18,25.2,25.15,25.176,42400 ANTM,D,20210216,293.4,293.84,288.475,289.62,1178000 AOD,D,20210216,9.45,9.487,9.4,9.45,376700 AON,D,20210216,224.89,230.33,224.62,227.1,2622600 AON.U,D,20210216,11.84,11.98,11.82,11.96,2900 AON.W,D,20210216,3.14,3.14,2.7447,2.94,23200 AONE,D,20210216,11.17,11.32,11.1,11.21,76100 AOS,D,20210216,60.34,60.41,59.1,59.12,850100 AP,D,20210216,8.35,8.65,8.15,8.53,101700 APAM,D,20210216,53,53.25,51.58,51.58,479200 APD,D,20210216,262.23,263.53,259.715,260.73,1095600 APG,D,20210216,19.1,19.37,18.84,19.25,1620300 APG.U,D,20210216,10.7,10.74,10.64,10.68,2012000 APH,D,20210216,136.93,138.2,135.4,135.74,1362100 APLE,D,20210216,13.72,14.37,13.71,14.36,2866200 APO,D,20210216,51.9,51.9899,50.87,51.52,975200 APO-A,D,20210216,26.1,26.14,26.05,26.08,24100 APO-B,D,20210216,26.9,26.9,26.6,26.6,12800 APRN,D,20210216,10.33,11.7,10.33,11,1048900 APS.U,D,20210216,11.55,11.69,11.53,11.57,140300 APS.W,D,20210216,2.27,2.3,2.1,2.24,575600 APSG,D,20210216,10.8,10.94,10.8,10.88,691300 APT-A,D,20210216,181.65,181.65,177.53,177.53,63900 APTS,D,20210216,8.26,8.39,8.13,8.21,360300 APTV,D,20210216,157.01,159.5,154.77,155.09,1875500 AQN,D,20210216,17.82,17.86,17.4,17.46,755900 AQNA,D,20210216,27.67,27.67,27.32,27.32,9300 AQNB,D,20210216,27.63,27.8,27.38,27.53,23700 AQUA,D,20210216,24.76,25.175,24.38,24.76,2148000 AR,D,20210216,9.47,10.04,8.95,9.49,16846600 ARC,D,20210216,2.42,2.6,2.38,2.54,635200 ARCH,D,20210216,49.43,50.15,47.395,48.58,281700 ARCO,D,20210216,5.41,5.45,5.31,5.37,516200 ARD,D,20210216,19,20.09,19,19.31,138000 ARDC,D,20210216,15,15,14.9,14.95,124400 ARE,D,20210216,174.02,174.02,169.16,170.6,959700 ARE-A,D,20210216,25.6,25.68,25.5509,25.58,20100 ARES,D,20210216,51.88,52.76,51.6,52.71,667700 ARG-A,D,20210216,26.65,26.65,26.4387,26.6,22900 ARGD,D,20210216,25.56,25.6498,25.56,25.61,5500 ARGO,D,20210216,45,45.18,43.97,44.42,138900 ARI,D,20210216,13,13.12,12.93,13.08,732200 ARL,D,20210216,9.99,10.23,9.77,9.93,4400 ARLO,D,20210216,7.9,7.97,7.52,7.65,1167900 ARMK,D,20210216,35.92,37.08,35.56,36.97,3110100 ARNC,D,20210216,26.42,26.658,25.29,25.58,914000 AROC,D,20210216,9.97,10.225,9.85,9.96,903300 ARR,D,20210216,12.2,12.26,12.07,12.16,903200 ARR-C,D,20210216,24.65,24.72,24.6125,24.68,36900 ARW,D,20210216,105.19,108,104.71,107.25,946100 ASA,D,20210216,21.23,21.39,20.86,20.87,89200 ASA.U,D,20210216,11.09,11.24,11.09,11.24,800 ASA.W,D,20210216,1.48,1.5,1.45,1.4599,33500 ASAN,D,20210216,42.5,43.64,40.55,40.98,2233200 ASAQ,D,20210216,10.32,10.42,10.29,10.38,24600 ASB,D,20210216,19.01,19.59,19.01,19.52,1288500 ASB-C,D,20210216,25.85,25.8501,25.85,25.8501,400 ASB-D,D,20210216,25.53,25.69,25.53,25.69,600 ASB-E,D,20210216,26.3,26.37,26.205,26.2799,5000 ASB-F,D,20210216,26.4,26.61,26.33,26.39,8600 ASC,D,20210216,4.3,4.4,4.11,4.17,603300 ASG,D,20210216,9.3,9.33,9.17,9.22,95200 ASGI,D,20210216,19.98,20.26,19.835,20.06,8700 ASGN,D,20210216,93.5,95.14,92.51,94.34,210300 ASH,D,20210216,86.61,87,85.66,86.36,584100 ASIX,D,20210216,25.46,30.32,25.06,28.71,1058200 ASP.U,D,20210216,11.45,11.61,11.42,11.42,6700 ASP.W,D,20210216,2.28,2.28,2.05,2.05,220900 ASPL,D,20210216,10.79,10.93,10.75,10.91,705100 ASPN,D,20210216,25.41,25.95,23.68,24.38,367000 ASR,D,20210216,171.96,173.495,171.215,172.8,29100 ASX,D,20210216,8.9,9,8.61,8.63,4486500 AT,D,20210216,2.97,2.98,2.97,2.97,639200 ATA,D,20210216,10.18,10.19,10.15,10.19,19200 ATA.S,D,20210216,11.75,11.75,11,11.27,130200 ATA.T,D,20210216,2.1,2.33,2.09,2.18,227600 ATA.U,D,20210216,10.8,10.8,10.72,10.72,1900 ATA.W,D,20210216,1.36,1.36,1.27,1.3,8800 ATAC,D,20210216,10.42,10.66,10.35,10.64,894200 ATC,D,20210216,19.08,19.21,18.72,18.72,152700 ATC-D,D,20210216,25.1184,25.2299,25,25,9600 ATC-E,D,20210216,25.21,25.4,25.21,25.35,8300 ATC-G,D,20210216,25.36,25.49,25.25,25.26,14300 ATC-H,D,20210216,25.06,25.32,25,25,15200 ATC-I,D,20210216,25.38,25.4248,25.16,25.16,26800 ATCO,D,20210216,13.5,13.52,13.15,13.22,839100 ATEN,D,20210216,9.48,9.48,9.06,9.24,1389200 ATGE,D,20210216,41.21,41.21,38.73,38.95,529800 ATH,D,20210216,45.87,46.34,45.32,45.87,1571000 ATH-A,D,20210216,28.35,28.35,28.01,28.01,40300 ATH-B,D,20210216,26.33,26.33,25.97,25.97,27800 ATH-C,D,20210216,27.38,27.65,27.3127,27.37,34100 ATH-D,D,20210216,24.97,25.0234,24.7,24.7,69400 ATHM,D,20210216,138.27,140.92,137.23,137.92,532000 ATI,D,20210216,19.09,19.21,18.79,19.06,2063800 ATKR,D,20210216,62.87,64,61.79,63.27,2022600 ATM.U,D,20210216,10.57,10.57,10.49,10.5,459900 ATO,D,20210216,90.84,91.49,90.28,91.13,722100 ATR,D,20210216,144.61,144.72,142.9,143.6,175300 ATTO,D,20210216,23.86,23.86,22.555,22.88,63700 ATUS,D,20210216,34.5,34.64,33.15,33.86,6679200 AU,D,20210216,23.42,23.61,22.81,22.86,2736200 AUY,D,20210216,4.76,4.76,4.61,4.64,23179800 AVA,D,20210216,38.73,38.749,37.95,38.49,286700 AVA.U,D,20210216,12.13,12.6,12.13,12.23,109900 AVA.W,D,20210216,2.36,2.97,2.36,2.52,670600 AVAL,D,20210216,6.9,6.9,6.74,6.75,68900 AVAN,D,20210216,11,11.4,10.9,11.01,1563400 AVB,D,20210216,179.76,179.95,177.97,178.56,806900 AVD,D,20210216,18.87,18.87,18.36,18.49,69700 AVK,D,20210216,17.9,17.9402,17.7,17.75,114600 AVLR,D,20210216,173.61,174.39,167.26,168.63,600000 AVNS,D,20210216,50.82,51.75,49.51,51.71,242300 AVNT,D,20210216,44.52,44.71,43.13,43.77,449800 AVT-A,D,20210216,96,96,92.72,93.31,729200 AVTR,D,20210216,30.7,31.05,29.47,29.8,6509200 AVY,D,20210216,177.82,179.31,177.13,179.11,465000 AVYA,D,20210216,31.75,32.45,30.9,31.16,1131900 AWF,D,20210216,11.89,11.891,11.78,11.81,191800 AWI,D,20210216,83.58,83.74,82.32,82.54,225800 AWK,D,20210216,161.6,163.24,160.18,161.57,810700 AWP,D,20210216,5.53,5.57,5.51,5.54,436900 AWR,D,20210216,79.6,79.6,78.39,78.49,116800 AX,D,20210216,45.54,45.54,44.235,44.32,296300 AXL,D,20210216,10.09,10.16,9.31,9.77,2506100 AXO,D,20210216,25.15,25.2523,25.02,25.04,3400 AXP,D,20210216,128.91,130.91,128.25,130.68,2730600 AXR,D,20210216,8.97,9.2,8.7027,8.7027,4600 AXS,D,20210216,50.75,50.75,49.46,50.17,345700 AXS-E,D,20210216,25.54,25.6,25.5,25.51,112100 AXTA,D,20210216,27.4,27.59,26.975,27.13,2924500 AYI,D,20210216,126.8,127.31,123.45,123.71,219000 AYX,D,20210216,119.75,119.76,114.03,115.08,1866000 AZEK,D,20210216,48.73,48.79,47.4,48,1359900 AZO,D,20210216,1143,1181.65,1143,1173.32,225200 AZRE,D,20210216,36.94,38.0536,33.79,34.93,475500 AZUL,D,20210216,24.2,24.66,23.73,24.38,501800 AZZ,D,20210216,49.88,50.49,49.44,50.11,76100 B,D,20210216,52.94,53.13,52.1,52.1,107500 BA,D,20210216,213.08,217.4,212.33,217.18,10160500 BABA,D,20210216,271,274.29,270.4,270.7,16703800 BAC,D,20210216,33.98,34.56,33.7,34.27,52790000 BAC-A,D,20210216,25.32,25.38,25.31,25.33,71100 BAC-B,D,20210216,26.75,26.77,26.65,26.71,104700 BAC-E,D,20210216,25.13,25.15,24.91,25,34900 BAC-K,D,20210216,26.8,26.88,26.71,26.71,67300 BAC-L,D,20210216,1458.99,1458.99,1442.31,1445.052,6600 BAC-M,D,20210216,26.85,26.85,26.57,26.57,95600 BAC-N,D,20210216,26.7,26.76,26.54,26.55,134400 BAC-O,D,20210216,25.26,25.32,25,25,168400 BAC-P,D,20210216,25.1,25.1,24.86,24.88,695400 BAF,D,20210216,15.34,15.4799,15.2,15.2,11000 BAH,D,20210216,82.9,83,80.91,81.23,728300 BAK,D,20210216,11.47,11.68,11.42,11.5,124200 BALY,D,20210216,59.88,62.07,59.185,61.07,242900 BAM,D,20210216,43.25,43.77,42.95,43.69,3452300 BAMH,D,20210216,24.53,24.78,24.02,24.1,125500 BAMI,D,20210216,24.66,24.7,24.21,24.4,65600 BAN-D,D,20210216,25.43,25.46,25.43,25.45,12000 BAN-E,D,20210216,25.63,25.67,25.62,25.65,4500 BANC,D,20210216,19.36,19.7,19.25,19.44,128500 BAP,D,20210216,167.41,169.5,164.91,165.19,202000 BAX,D,20210216,78.68,79.09,77.26,77.8,2665700 BB,D,20210216,13.12,13.17,12.05,12.21,25442700 BBAR,D,20210216,3.06,3.17,3.04,3.15,374700 BBD,D,20210216,4.78,4.79,4.62,4.72,17725100 BBDC,D,20210216,9.45,9.49,9.32,9.34,268000 BBDO,D,20210216,4.28,4.28,4.1083,4.2014,8500 BBF,D,20210216,14.47,14.47,14.35,14.41,18300 BBK,D,20210216,16.44,16.44,16.24,16.29,28900 BBL,D,20210216,62.31,63.24,61.91,62.6,2209300 BBN,D,20210216,26.39,26.39,26.13,26.22,179100 BBU,D,20210216,43.02,43.3999,42.57,42.985,8800 BBVA,D,20210216,5.42,5.46,5.37,5.44,1766700 BBW,D,20210216,6.18,6.2,5.77,5.89,443300 BBY,D,20210216,120.53,123.3,120.49,120.75,1879000 BC,D,20210216,91.93,92.9682,90.88,92.25,499300 BC-A,D,20210216,26.58,26.7784,26.55,26.55,8900 BC-B,D,20210216,26.9,27.03,26.8125,26.8125,4500 BC-C,D,20210216,27.13,27.2484,26.93,26.96,17500 BCAT,D,20210216,23.02,23.02,21.76,21.98,386900 BCC,D,20210216,52.9,54.37,51.99,52.36,559700 BCE,D,20210216,43.81,43.97,43.645,43.73,754700 BCEI,D,20210216,26.73,27.51,26.5055,26.94,242700 BCH,D,20210216,22.87,23.15,22.56,23.11,59200 BCO,D,20210216,73.9,74.83,72.33,73.43,222800 BCS,D,20210216,8.48,8.68,8.46,8.67,6170500 BCSF,D,20210216,13.74,13.96,13.7,13.84,264300 BCX,D,20210216,8.65,8.75,8.6,8.74,672600 BDC,D,20210216,45.84,46,44.33,45.11,503200 BDJ,D,20210216,8.67,8.74,8.67,8.74,644700 BDN,D,20210216,12.04,12.1,11.83,11.87,2219700 BDX,D,20210216,256.44,257.81,255.07,257.34,1026800 BDXB,D,20210216,54.94,55.41,54.77,54.91,98300 BE,D,20210216,40,40.05,35.21,35.35,8192400 BEDU,D,20210216,6.4,6.59,6.4,6.54,44300 BEKE,D,20210216,67.32,68.99,65.88,68,9269600 BEN,D,20210216,27.86,28.519,27.7,28.08,3016100 BEP,D,20210216,47.59,47.68,45.09,45.22,675800 BEP-A,D,20210216,26.1,26.1,25.85,25.85,8000 BEPC,D,20210216,51.27,51.28,48.37,48.54,2772100 BERY,D,20210216,59.22,59.3,58,58.15,563900 BEST,D,20210216,2.82,2.86,2.7,2.78,4157500 BF.A,D,20210216,71.12,71.12,70,70.73,21100 BF.B,D,20210216,77.16,77.31,75.45,76.23,545400 BFAM,D,20210216,179.57,182.49,176.05,181.69,390100 BFK,D,20210216,15.3,15.3,15.16,15.23,54100 BFS,D,20210216,34.08,34.515,33.69,34.4,32100 BFS-D,D,20210216,25.5,25.51,25.19,25.19,6900 BFS-E,D,20210216,24.7,24.7,24.46,24.49,26300 BFT,D,20210216,17.3,17.35,16.61,16.9,4477700 BFT.U,D,20210216,18.7,18.73,18.2,18.73,42200 BFT.W,D,20210216,4.75,4.75,4.45,4.49,955600 BFY,D,20210216,15.17,15.17,14.94,14.94,28800 BFZ,D,20210216,14.62,14.63,14.45,14.53,48800 BG,D,20210216,78,79.45,77.17,79.31,1910100 BGB,D,20210216,13.22,13.2468,13.09,13.15,172500 BGH,D,20210216,15.67,15.74,15.64,15.72,91000 BGIO,D,20210216,9.13,9.18,9.13,9.15,56000 BGR,D,20210216,8.1,8.21,8.02,8.16,229400 BGS,D,20210216,32.7,32.83,30.83,31.23,1557000 BGSF,D,20210216,13.97,14.08,13.81,13.81,35100 BGT,D,20210216,12.42,12.42,12.2,12.21,86500 BGX,D,20210216,14.17,14.22,13.96,13.96,64100 BGY,D,20210216,5.93,5.97,5.93,5.94,196700 BH,D,20210216,118.07,119.73,112.2,115.25,9400 BH.A,D,20210216,585.05,585.05,557.11,557.11,100 BHC,D,20210216,31.85,31.89,31,31.32,7624100 BHE,D,20210216,28,28.29,27.72,28.04,591300 BHK,D,20210216,16.23,16.2708,16.07,16.24,126700 BHLB,D,20210216,19.46,19.59,18.89,19.57,391100 BHP,D,20210216,74.2,76.2,73.87,75.48,4183900 BHR,D,20210216,5.6,6.085,5.5,5.96,707000 BHR-B,D,20210216,16.28,16.55,16.205,16.41,14800 BHR-D,D,20210216,21.5,22.03,21.3526,22.02,8500 BHV,D,20210216,16.7697,16.8263,16.56,16.56,4200 BHVN,D,20210216,84.25,84.5,82.295,82.72,622100 BIF,D,20210216,11.56,11.75,11.56,11.71,123400 BIG,D,20210216,65.84,68.1182,65.38,66.11,853200 BILL,D,20210216,191.55,193.68,178.2327,183.46,2033900 BIO,D,20210216,661.01,665.95,647.46,649.62,368200 BIO.B,D,20210216,664.95,664.95,664.95,664.95,100 BIP,D,20210216,50.7,50.99,50.12,50.83,701800 BIP-A,D,20210216,25.48,25.49,25.15,25.15,4700 BIP-B,D,20210216,25.25,25.4699,25.07,25.2,116500 BIPC,D,20210216,59.9,60.79,58.12,60.74,222300 BIT,D,20210216,17.86,17.89,17.66,17.86,273200 BIT.U,D,20210216,10.3,10.3,10.22,10.25,1371500 BJ,D,20210216,43.22,43.71,42.905,43.46,842000 BK,D,20210216,42.19,43.35,42.11,42.75,8707500 BKD,D,20210216,5.22,5.2919,5.08,5.11,1075900 BKE,D,20210216,39.21,39.26,37.92,38.7,314000 BKH,D,20210216,61.62,61.62,60.62,61.13,269000 BKI,D,20210216,86.82,87.29,80.78,82.13,1894400 BKN,D,20210216,17.99,17.99,17.75,17.9,80000 BKR,D,20210216,23.19,23.61,23.05,23.23,7240700 BKT,D,20210216,6.09,6.12,6.08,6.09,238600 BKU,D,20210216,40,40.46,39.535,40.19,511100 BLD,D,20210216,222.32,223.22,211.19,214.58,240300 BLE,D,20210216,15.67,15.7,15.63,15.64,28700 BLK,D,20210216,728.67,737.72,726.92,730.31,571600 BLL,D,20210216,90.1,90.65,89.13,90.18,1299800 BLU.U,D,20210216,10.48,10.53,10.42,10.49,88900 BLW,D,20210216,16,16.025,15.92,15.96,100400 BLX,D,20210216,15.73,15.79,15.58,15.64,116500 BMA,D,20210216,14.96,15.71,14.85,15.5,355300 BME,D,20210216,49,49.2,48.36,48.425,35800 BMEZ,D,20210216,30.9,30.9,29.8,29.81,295100 BMI,D,20210216,107.98,108.35,105.74,106.5,122900 BML-G,D,20210216,22.34,22.34,22.1,22.1,1500 BML-H,D,20210216,21.93,22.0999,21.8,21.8,33200 BML-J,D,20210216,24.65,24.75,24.65,24.66,28000 BML-L,D,20210216,24.79,25,24.7234,24.74,97800 BMO,D,20210216,77.27,77.57,76.75,77.49,882900 BMY,D,20210216,60.1,60.37,59.37,59.4,12384100 BNED,D,20210216,7.89,8.27,7.5,7.55,811200 BNL,D,20210216,18.91,18.94,18.39,18.61,471600 BNS,D,20210216,56.25,56.55,56.01,56.14,1340800 BNY,D,20210216,15.35,15.37,15.12,15.14,64200 BOA.U,D,20210216,12.37,12.84,12.34,12.69,10300 BOA.W,D,20210216,2.85,2.9,2.62,2.7499,80700 BOAC,D,20210216,11.14,11.5,10.98,11.48,472700 BOE,D,20210216,10.95,11,10.89,10.97,348800 BOH,D,20210216,88.41,89.5,88.06,88.63,261800 BOOT,D,20210216,61.2,61.88,59.97,61.03,468700 BORR,D,20210216,1.41,1.67,1.4,1.56,18653400 BOX,D,20210216,19.15,19.5,18.19,18.63,3211100 BP,D,20210216,23.09,23.3,22.89,23.18,18124200 BPMP,D,20210216,12.41,12.65,12.34,12.57,474700 BPT,D,20210216,4.17,5.19,4.1,4.52,1173900 BQ,D,20210216,10.13,10.16,9,9,937400 BR,D,20210216,148.25,148.78,145.59,146.24,710100 BRBR,D,20210216,24.5,25.16,24.41,24.55,230200 BRC,D,20210216,51.46,52.29,51.08,51.49,134000 BRFS,D,20210216,4.39,4.41,4.32,4.36,1171800 BRK.A,D,20210216,366395,372660.6,366000,369333,800 BRK.B,D,20210216,244.14,247.26,242.82,245.28,4725600 BRMK,D,20210216,10.82,10.89,10.73,10.77,675000 BRO,D,20210216,44.71,44.88,44.06,44.47,1867800 BRT,D,20210216,15.32,15.32,14.77,15.02,27500 BRX,D,20210216,19.44,19.66,18.83,19.02,3032100 BSA,D,20210216,25.07,25.07,24.99,24.99,16200 BSAC,D,20210216,23.68,24.02,23.23,23.96,748500 BSBR,D,20210216,7.62,7.7,7.57,7.6,594200 BSD,D,20210216,15.25,15.25,15.06,15.06,8800 BSE,D,20210216,14.32,14.49,14.26,14.29,73400 BSIG,D,20210216,20.07,20.68,19.63,20.47,367600 BSL,D,20210216,14.91,14.91,14.71,14.74,49200 BSM,D,20210216,9.84,10.09,9.72,9.76,403200 BSMX,D,20210216,5.06,5.12,4.96,4.98,594000 BSN,D,20210216,10.3,10.39,10.27,10.37,74500 BSN.U,D,20210216,11.1,11.25,11.02,11.14,4300 BSN.W,D,20210216,1.53,1.67,1.42,1.55,251300 BST,D,20210216,62.09,62.16,60.64,60.75,83900 BSTZ,D,20210216,40.55,40.94,39.9,40.28,152700 BSX,D,20210216,38.28,38.46,37.69,37.93,8842700 BSX-A,D,20210216,111,111,110.32,110.55,427600 BTA,D,20210216,12.96,13.02,12.86,12.9,94800 BTI,D,20210216,38.5,38.73,38.35,38.68,1669600 BTO,D,20210216,34,34.71,33.96,34.39,102200 BTT,D,20210216,25.7,25.76,25.49,25.55,131000 BTU,D,20210216,4.5,4.63,4.07,4.15,4432500 BTZ,D,20210216,15,15.01,14.78,14.82,185800 BUD,D,20210216,64.87,64.93,64.24,64.73,1788000 BUI,D,20210216,27.15,27.3,26.54,26.94,76700 BUR,D,20210216,9.21,10.55,9.13,10.2,514200 BURL,D,20210216,264.71,267.13,263.14,263.3,315300 BV,D,20210216,15.83,15.83,15.23,15.27,222200 BVH,D,20210216,15.24,15.34,14.92,15,19000 BVN,D,20210216,10.23,10.38,10.04,10.18,912800 BW,D,20210216,7.51,7.84,7.28,7.39,2121200 BWA,D,20210216,44,44.38,42.66,43.78,3875100 BWG,D,20210216,12.75,12.75,12.62,12.67,47200 BWXT,D,20210216,59.58,60.35,58.7,59.43,460300 BX,D,20210216,71.1,71.12,70.11,70.34,3133300 BXC,D,20210216,44.85,45.09,42.87,42.87,98300 BXG,D,20210216,7.65,7.76,7.41,7.41,40400 BXMT,D,20210216,29.12,29.44,29.09,29.26,1084000 BXMX,D,20210216,12.88,12.97,12.87,12.96,240500 BXP,D,20210216,94.5,94.92,92.48,92.72,1258400 BXP-B,D,20210216,25.38,25.46,25.11,25.11,10400 BXS,D,20210216,29.68,30.12,29.37,29.98,483500 BXS-A,D,20210216,26.16,26.29,26.13,26.15,9700 BY,D,20210216,19.73,19.82,19.02,19.19,57600 BYD,D,20210216,54.84,55.66,54.25,54.61,1359200 BYM,D,20210216,15.46,15.46,15.31,15.31,44500 BZH,D,20210216,18.69,18.78,17.97,18.25,560200 BZM,D,20210216,15.47,15.47,15.47,15.47,100 C,D,20210216,64.92,65.07,63.83,64.12,19061100 C-J,D,20210216,27.83,28.01,27.71,27.78,147700 C-K,D,20210216,27.65,27.65,27.5,27.5,99100 C-N,D,20210216,26.96,26.99,26.7,26.71,394600 CAAP,D,20210216,4.8,4.8,4.53,4.55,352700 CABO,D,20210216,2056,2056.39,2038.6,2054.05,20900 CACI,D,20210216,236.67,238.57,233.69,237.3,130900 CADE,D,20210216,19.2,19.58,19.11,19.15,1272900 CAE,D,20210216,25.44,25.58,24.73,24.86,245500 CAF,D,20210216,22.61,22.85,22.61,22.84,129100 CAG,D,20210216,34.31,34.44,33.62,33.9,3685300 CAH,D,20210216,52.13,52.19,51.46,51.75,2043100 CAI,D,20210216,39.51,39.88,37.11,37.95,300200 CAI-A,D,20210216,26.4,26.5,26.4,26.44,2400 CAI-B,D,20210216,26.7,26.7,26.7,26.7,300 CAJ,D,20210216,22.54,22.62,22.46,22.48,246100 CAL,D,20210216,15.65,15.9,15.37,15.77,318900 CALX,D,20210216,36.87,37.36,35.51,36.79,617000 CANG,D,20210216,12.77,13.9,12.43,13.51,964200 CAP,D,20210216,10.41,10.5,10.32,10.37,35100 CAP.U,D,20210216,10.95,10.95,10.88,10.92,50800 CAP.W,D,20210216,1.86,1.86,1.6801,1.7297,47000 CAPL,D,20210216,19.01,19.32,18.8,18.89,37400 CARR,D,20210216,37.46,37.53,36.78,37.41,4174500 CARS,D,20210216,13.34,13.38,12.86,13.11,377700 CAS,D,20210216,10.3,10.4,10.3,10.39,55500 CAS.U,D,20210216,11.11,11.25,11.1,11.17,32800 CAS.W,D,20210216,1.67,1.75,1.5,1.75,76400 CAT,D,20210216,199.75,205.18,199.24,202.38,3722200 CATO,D,20210216,12.34,12.39,12.07,12.25,175000 CB,D,20210216,165.55,165.78,162.88,164.56,2007600 CBA.U,D,20210216,11.1,11.1,10.94,10.94,36100 CBA.W,D,20210216,1.85,1.85,1.71,1.73,114400 CBAH,D,20210216,10.6,10.65,10.51,10.6,18400 CBB,D,20210216,15.28,15.31,15.27,15.29,378000 CBB-B,D,20210216,49.9,49.95,49.85,49.9,3000 CBD,D,20210216,16.49,16.72,16.34,16.51,128600 CBH,D,20210216,10.07,10.13,10.06,10.07,37500 CBRE,D,20210216,71.52,71.73,70.27,70.56,2395100 CBT,D,20210216,49.75,50.58,49.56,49.94,692300 CBU,D,20210216,70.77,70.86,69.92,70.33,152300 CBZ,D,20210216,27.99,28.35,27.74,28.14,251100 CC,D,20210216,26.2,26.89,26.11,26.34,2228000 CCA.U,D,20210216,12.95,13.01,12.63,13.01,2300 CCA.W,D,20210216,2.89,2.89,2.57,2.7,177300 CCAC,D,20210216,11.45,11.78,11.36,11.62,884200 CCEP,D,20210216,52,53.09,51.79,52.28,1000000 CCI,D,20210216,164.32,164.89,160.67,161.96,3150900 CCI.U,D,20210216,42.9,62,39.78,58.58,525700 CCI.W,D,20210216,17.63,34.45,16.51,30.9,6630300 CCIV,D,20210216,38.27,55,36.52,52.7,96651500 CCJ,D,20210216,16.54,17.06,16.41,16.94,8519800 CCK,D,20210216,98.8,99.87,98.26,99.49,626700 CCL,D,20210216,21.08,22.56,20.96,22.47,55001600 CCM,D,20210216,4.5,4.5,4.37,4.42,71800 CCO,D,20210216,2.16,2.2,2.15,2.17,5841300 CCS,D,20210216,61.3,61.3,56.57,56.93,515900 CCU,D,20210216,17.75,17.88,17.44,17.49,117800 CCV,D,20210216,11.72,12.51,11.52,12.15,3191200 CCV.U,D,20210216,12.07,12.95,11.36,11.65,3195200 CCV.W,D,20210216,3.45,3.72,3.1,3.45,658800 CCX,D,20210216,10.28,10.66,10.1,10.22,3242400 CCX.U,D,20210216,10.84,11.2,10.75,10.78,38800 CCX.W,D,20210216,1.9,1.94,1.8,1.8,437800 CCZ,D,20210216,65.02,65.02,61.2,61.2,400 CDAY,D,20210216,100.16,100.94,95.98,97.37,853700 CDE,D,20210216,9,9.28,8.88,8.97,4363100 CDR,D,20210216,12.76,13,12.45,13,52200 CDR-B,D,20210216,24.3,24.67,24.3,24.65,4600 CDR-C,D,20210216,22.5,22.76,22.5,22.63,10700 CE,D,20210216,133.55,134.67,131,131.12,690500 CEA,D,20210216,22.47,22.47,22.16,22.22,8300 CEE,D,20210216,25.26,25.41,25.2,25.29,9200 CEIX,D,20210216,10.74,11.1,10.55,11.07,688600 CEL.P,D,20210216,0.37,0.37,0.35,0.3579,42700 CELP,D,20210216,3.22,3.41,3.13,3.35,131400 CEM,D,20210216,21.74,22.1,21.55,21.95,163300 CEN,D,20210216,10.49,10.63,10.41,10.46,40400 CEO,D,20210216,118,121.51,118,121.28,25000 CEPU,D,20210216,2.4,2.42,2.36,2.38,281000 CEQ.P,D,20210216,7.95,8.06,7.95,8.05,166000 CEQP,D,20210216,22.7,22.96,22.24,22.43,497800 CF,D,20210216,44.6,45.56,43.88,45.24,2338600 CFG,D,20210216,41.24,42.39,41.06,42.03,6023000 CFG-D,D,20210216,27.69,27.7,27.38,27.5,24100 CFG-E,D,20210216,25.83,25.9,25.68,25.74,42300 CFR,D,20210216,101.9,103.69,101.26,103.54,552500 CFR-B,D,20210216,25.53,25.59,25.29,25.3099,56600 CFX,D,20210216,40.99,41.21,39.3,39.35,579100 CFXA,D,20210216,166.2,166.2,163.13,163.13,3600 CGA,D,20210216,5.7,5.8,5.41,5.6505,48400 CHA.U,D,20210216,10.7,10.7,10.55,10.55,792000 CHCT,D,20210216,46.65,48.01,46.43,48.01,96200 CHD,D,20210216,82.73,83.03,81.59,81.67,1101800 CHE,D,20210216,510.29,510.61,492.57,495.21,132000 CHGG,D,20210216,113.43,115.21,109.72,112,1692600 CHH,D,20210216,110,110.75,108.75,109.22,190700 CHM-A,D,20210216,25.55,25.64,25.5,25.6,6300 CHM-B,D,20210216,24.73,24.95,24.69,24.835,2700 CHMI,D,20210216,9.68,9.87,9.62,9.74,209200 CHN,D,20210216,34.84,34.97,34.75,34.76,28800 CHRA,D,20210216,4.11,4.25,4.1,4.23,142800 CHS,D,20210216,2.66,2.95,2.65,2.94,2450600 CHT,D,20210216,39.4,39.49,39.22,39.23,135000 CHWY,D,20210216,116.25,120,112.8,114.74,2144100 CI,D,20210216,206.84,207.51,202.95,203.27,2514300 CIA,D,20210216,6.13,6.23,6.08,6.12,79900 CIB,D,20210216,36.78,37.01,35.78,35.9,330400 CIEN,D,20210216,56.1,56.5,55.52,55.62,750100 CIF,D,20210216,2.59,2.62,2.58,2.59,55700 CIG,D,20210216,2.54,2.58,2.41,2.43,4511500 CIG.C,D,20210216,3.04,3.04,2.82,2.82,87700 CII,D,20210216,18.45,18.48,18.3,18.4,119400 CIM,D,20210216,11.5,11.94,11.31,11.94,4586500 CIM-A,D,20210216,25.04,25.24,24.93,25.03,19100 CIM-B,D,20210216,23.5,23.63,23.41,23.48,43800 CIM-C,D,20210216,23.37,23.37,22.97,22.97,30600 CIM-D,D,20210216,23.01,23.15,22.98,22.98,40800 CINR,D,20210216,13.6,13.78,13.03,13.5,7400 CIO,D,20210216,10.15,10.26,10.04,10.09,203700 CIO-A,D,20210216,25.15,25.25,25.15,25.16,1800 CIR,D,20210216,34.81,34.81,33.99,34.41,315500 CIT,D,20210216,45.49,46.29,45.49,45.97,874200 CIT-B,D,20210216,26.24,26.24,25.96,26.06,19500 CIXX,D,20210216,15.21,15.21,14.46,14.64,55100 CKH,D,20210216,43.18,43.18,42.3,42.3,69900 CL,D,20210216,78.05,78.22,77.07,78.19,5147600 CLA,D,20210216,14.8,15.39,14.51,15.04,855700 CLA.S,D,20210216,10.7,10.8,10.69,10.69,25200 CLA.U,D,20210216,17.06,17.8,16.75,17.69,51500 CLA.W,D,20210216,3.75,3.8,3.52,3.8,157800 CLB,D,20210216,35.63,36.49,35.34,35.64,368800 CLDR,D,20210216,19.25,19.35,18.39,18.58,3272900 CLDT,D,20210216,12.21,12.48,12.04,12.34,325300 CLF,D,20210216,16.94,16.97,16.4,16.86,12200300 CLGX,D,20210216,85.96,88.71,85.96,88.41,5420500 CLH,D,20210216,86.02,86.91,85.15,85.26,268400 CLI,D,20210216,13.98,14.17,13.59,13.62,456700 CLI.S,D,20210216,12,12,11.8,11.86,74700 CLI.U,D,20210216,22.32,22.73,21.6,21.66,23600 CLI.W,D,20210216,4.97,4.97,4.57,4.62,346100 CLII,D,20210216,20,20.15,19.28,19.5,1238600 CLN-G,D,20210216,25,25,24.86,24.95,24400 CLN-H,D,20210216,23.97,24.42,23.97,24.35,42200 CLN-I,D,20210216,24.13,24.34,24.13,24.28,17200 CLN-J,D,20210216,24.26,24.39,24.2,24.25,57000 CLNC,D,20210216,8.63,8.73,8.5,8.69,256000 CLNY,D,20210216,5.56,5.58,5.4,5.43,2166800 CLPR,D,20210216,7.87,7.88,7.6,7.7,47100 CLR,D,20210216,24.09,24.75,23.5,24.29,3659700 CLS,D,20210216,8.81,8.91,8.75,8.82,309900 CLVT,D,20210216,30.39,30.45,29.7,30.17,854500 CLW,D,20210216,44.7,44.7,42.42,42.99,272200 CLX,D,20210216,185.34,185.69,182.4,183.35,1605200 CM,D,20210216,90,90.25,89.64,89.82,356700 CMA,D,20210216,63.11,66.19,62.98,65.91,1332800 CMC,D,20210216,22.51,23.08,22.46,23.01,992300 CMCM,D,20210216,3.68,4.15,3.61,3.82,2577400 CMD,D,20210216,76.91,77.86,76.54,76.71,492100 CMG,D,20210216,1531,1531,1476.46,1484,319400 CMI,D,20210216,244.47,247.57,243.26,244.48,822900 CMO,D,20210216,5.86,5.93,5.85,5.88,637900 CMO-E,D,20210216,24.91,25.02,24.87,24.94,18400 CMP,D,20210216,65.42,69.24,65.23,67.38,511900 CMR-B,D,20210216,25.4,25.5,25.32,25.35,12200 CMR-C,D,20210216,25.5,26,25.5,25.97,17400 CMR-D,D,20210216,25.67,25.985,25.65,25.9638,11400 CMR-E,D,20210216,26.03,26.28,25.94,26.28,10800 CMRE,D,20210216,9.82,10.09,9.71,9.84,1131400 CMS,D,20210216,56.31,56.43,55.38,55.45,1817300 CMS-B,D,20210216,109.92,109.92,109.92,109.92,100 CMSA,D,20210216,26.5,26.5,26.22,26.27,24800 CMSC,D,20210216,27.25,27.42,27.08,27.12,13100 CMSD,D,20210216,26.75,26.79,26.48,26.52,77100 CMU,D,20210216,4.67,4.67,4.57,4.57,46800 CNA,D,20210216,43.67,44.28,43.61,43.8,216900 CNC,D,20210216,59.4,59.47,57.87,58.19,3836700 CND,D,20210216,10.21,10.25,10.18,10.24,114700 CND.U,D,20210216,11.13,11.13,10.97,10.97,53500 CND.W,D,20210216,1.65,1.7399,1.57,1.6199,72800 CNF,D,20210216,3.54,3.75,3.32,3.51,64500 CNHI,D,20210216,14.78,14.98,14.63,14.64,2918000 CNI,D,20210216,111.09,111.43,109.48,110.13,816100 CNK,D,20210216,21.08,21.5,20.78,21.28,4225500 CNMD,D,20210216,123.36,123.36,119.79,120.69,217100 CNNE,D,20210216,38.6,39.14,38.1,38.67,1421200 CNO,D,20210216,23.25,23.43,22.97,22.97,1007600 CNO-A,D,20210216,25.35,25.35,25.2,25.2,21800 CNP,D,20210216,21.39,21.66,21.26,21.54,5351200 CNP-B,D,20210216,39.27,39.79,39.24,39.45,22300 CNQ,D,20210216,27.38,27.86,27.22,27.61,4849200 CNR,D,20210216,11.87,11.97,11.26,11.32,449700 CNS,D,20210216,69.41,69.62,67.6,67.78,80900 CNX,D,20210216,13.79,14.11,13.35,13.78,4901200 CO,D,20210216,4.45,4.63,4.43,4.62,264700 COD-A,D,20210216,24.88,24.9,24.65,24.65,19300 COD-B,D,20210216,25.2,25.45,25.15,25.28,12600 COD-C,D,20210216,25.33,25.49,25.32,25.35,21000 CODI,D,20210216,23.5,23.79,23.27,23.79,166600 COE,D,20210216,25.67,25.83,25.25,25.52,25200 COF,D,20210216,117.46,120.56,116.43,119.8,3985400 COF-G,D,20210216,25.37,25.37,25.23,25.24,34900 COF-H,D,20210216,25.95,25.95,25.8,25.87,29700 COF-I,D,20210216,25.77,25.86,25.54,25.54,171800 COF-J,D,20210216,25.2,25.27,25.04,25.09,206300 COF-K,D,20210216,25.6,25.72,25.46,25.5,48200 COG,D,20210216,18.62,18.75,17.96,18.31,6500500 COLD,D,20210216,35.76,35.77,34.87,35.52,1163400 COO,D,20210216,388.33,391.86,385.41,386.46,258400 COP,D,20210216,48,49.23,47.82,48.85,11066100 COR,D,20210216,123.06,123.54,119.58,121,406800 COR-Z,D,20210216,19.58,19.86,19.58,19.77,25500 CORR,D,20210216,8.21,8.55,8.19,8.2,582800 COTY,D,20210216,6.92,7.34,6.83,7.18,22078000 CP,D,20210216,366.91,369.07,363.8,365.52,320600 CPA,D,20210216,78.24,81.1,78.24,80.83,306400 CPAC,D,20210216,8.3352,9,8.3352,8.8786,1500 CPB,D,20210216,46.7,46.88,46.05,46.11,1982000 CPE,D,20210216,24.6,25.44,23.65,24.61,3086200 CPF,D,20210216,21.81,21.99,21.59,21.73,149600 CPG,D,20210216,3.32,3.37,3.23,3.28,3281700 CPK,D,20210216,102.06,102.64,100.75,101.89,93600 CPLG,D,20210216,8.21,8.38,8.21,8.3,162900 CPRI,D,20210216,46.31,47.65,45.99,46.76,2760800 CPS,D,20210216,36.96,38.59,36.96,37.28,94300 CPS.U,D,20210216,11.5,11.5,11.45,11.5,7500 CPS.W,D,20210216,1.62,1.62,1.46,1.49,85100 CPSR,D,20210216,10.7,10.79,10.56,10.76,53900 CPT,D,20210216,106.46,106.74,105.06,106.4,581200 CPT.U,D,20210216,10.35,10.4,10.32,10.4,147200 CPU.U,D,20210216,11.22,11.22,10.71,10.71,2955600 CR,D,20210216,83.98,84.95,83.48,83.73,201400 CRC,D,20210216,26.24,27.83,25.82,26.44,528300 CRD.A,D,20210216,9.34,9.34,8.92,9.01,80400 CRD.B,D,20210216,8.85,9.0049,8.85,8.8827,6500 CRH,D,20210216,45.33,45.52,44.87,44.88,453500 CRH.U,D,20210216,11.99,12.04,11.82,11.94,68000 CRH.W,D,20210216,2.52,2.68,2.5,2.6061,659700 CRHC,D,20210216,11.14,11.18,10.95,11.14,1166100 CRI,D,20210216,96.05,96.91,92.79,94.58,463900 CRK,D,20210216,5.62,5.83,5.45,5.63,5941000 CRL,D,20210216,293.41,295.77,285.55,286.74,465300 CRM,D,20210216,245,251.23,243.8,248.59,10834300 CRS,D,20210216,36.53,37.79,36.14,37.39,275700 CRT,D,20210216,8.28,8.69,8.26,8.62,64600 CRU.U,D,20210216,12.18,12.42,11.54,11.62,474100 CRY,D,20210216,25.21,25.6,24.64,24.99,160400 CS,D,20210216,14.27,14.47,14.23,14.43,2177500 CSL,D,20210216,151.58,152.76,149.25,150.22,323000 CSLT,D,20210216,1.88,2,1.88,2,938900 CSPR,D,20210216,10.28,10.97,10.11,10.45,927000 CSR,D,20210216,73.01,73.01,70.78,72.33,28500 CSR-C,D,20210216,26.24,26.24,26.24,26.24,2000 CST.U,D,20210216,10.7,10.71,10.51,10.55,44400 CSTM,D,20210216,14.59,14.75,14.14,14.24,453500 CSU,D,20210216,27.42,29.66,26.67,29.13,76500 CSV,D,20210216,36.85,36.85,35.09,35.3,106200 CTA-A,D,20210216,88,88,87.5,87.85,1000 CTA-B,D,20210216,106.4,106.5,105.78,105.9275,1700 CTA.U,D,20210216,11.23,11.5,11.23,11.5,2100 CTA.W,D,20210216,1.91,2.05,1.86,1.92,58800 CTAC,D,20210216,10.9,10.9,10.7,10.88,35000 CTB,D,20210216,42.04,42.4,41.75,42.12,232700 CTBB,D,20210216,25.65,25.79,25.65,25.71,120300 CTDD,D,20210216,26.19,26.2,26.09,26.1,50000 CTK,D,20210216,5.5,7.2,5.5,6.78,1915200 CTLT,D,20210216,125.29,127.68,122.3,122.78,1162100 CTO,D,20210216,48.94,49.67,48.9,49.24,36500 CTR,D,20210216,18.46,19.25,18.36,18.8,106400 CTS,D,20210216,33,33,32.31,32.32,113700 CTT,D,20210216,10.91,11.03,10.57,10.62,284800 CTVA,D,20210216,44.32,45.35,44.31,45.28,2532400 CUB,D,20210216,69.3,69.41,69.21,69.4,511700 CUB-C,D,20210216,25.18,25.24,25.05,25.05,5800 CUB-D,D,20210216,25.01,25.06,24.95,24.952,6200 CUB-E,D,20210216,24.92,25.05,24.83,24.8999,15800 CUB-F,D,20210216,25.09,25.1972,25.09,25.1972,1500 CUBB,D,20210216,25.65,25.73,25.65,25.7,8700 CUBE,D,20210216,35.75,35.79,35.04,35.77,1129000 CUBI,D,20210216,27.44,27.5,26.71,26.81,183300 CUK,D,20210216,18.5,19.41,18.26,19.37,2429100 CULP,D,20210216,16.65,17.42,16.55,17.27,25000 CURO,D,20210216,15.85,16.06,15.35,15.9,342800 CUZ,D,20210216,33.76,34.38,33.59,34.17,1473700 CVA,D,20210216,15.3,15.5,14.86,14.93,794000 CVE,D,20210216,6.94,7.01,6.79,6.94,16949500 CVE.W,D,20210216,3.15,3.25,3,3.1,56500 CVEO,D,20210216,20.45,20.67,19.84,20.05,42800 CVI,D,20210216,20,21.37,19.99,21.12,768100 CVI.U,D,20210216,10.97,11,10.72,10.83,7535400 CVNA,D,20210216,300.79,310.8,293.05,296.25,1010700 CVS,D,20210216,75.27,75.39,70.18,70.53,18919200 CVX,D,20210216,93.05,93.86,92.61,93.13,13993400 CW,D,20210216,116.15,116.79,114.24,115.24,117600 CWE.A,D,20210216,30.7,30.79,29.56,30.05,334800 CWEN,D,20210216,32.65,32.72,31.59,31.86,639900 CWH,D,20210216,38.25,38.89,37.64,37.74,618900 CWK,D,20210216,16.06,16.1,15.71,15.97,389800 CWT,D,20210216,59.12,59.12,57.9,58.11,122300 CX,D,20210216,6.72,6.75,6.45,6.51,11505800 CXE,D,20210216,5.16,5.19,5.13,5.16,90200 CXH,D,20210216,10.06,10.06,9.93,9.99,18200 CXP,D,20210216,14.37,14.42,14.14,14.25,1002000 CXW,D,20210216,7.91,8.05,7.47,7.62,2621500 CYD,D,20210216,17.37,17.67,17.33,17.4,48200 CYH,D,20210216,9.32,9.5,9.06,9.2,1261100 CZZ,D,20210216,21.1,21.25,20.82,20.84,362500 D,D,20210216,71.79,71.92,70.85,71.13,4528500 DAC,D,20210216,39.65,40.2,36.4,39.43,771100 DAL,D,20210216,43.99,44.81,43.78,44.65,13760400 DAN,D,20210216,22.62,22.79,22.34,22.63,764300 DAO,D,20210216,34.3,35.06,33.02,34.24,1592100 DAR,D,20210216,69.9,71.55,69.8,70.21,1213300 DASH,D,20210216,205.6,226.47,205,212.17,2662300 DAVA,D,20210216,86.45,88.06,83.67,83.95,255300 DB,D,20210216,11.14,11.39,11.08,11.35,4335300 DBD,D,20210216,13.7,14.55,13.61,13.96,1619200 DBI,D,20210216,12.29,12.67,11.88,12.64,1601500 DBL,D,20210216,19.66,19.77,19.51,19.63,38400 DCF,D,20210216,8.99,9.1,8.94,8.98,29000 DCI,D,20210216,62.67,62.7,60.95,61.02,400700 DCO,D,20210216,55.52,56.32,55.07,56.06,45500 DCP,D,20210216,21.74,22.4,21.42,22.17,1258900 DCP-B,D,20210216,22.24,22.75,22.04,22.06,22900 DCP-C,D,20210216,22.16,22.72,22.01,22.19,18700 DCUE,D,20210216,97.82,97.82,96.83,97.05,21000 DD,D,20210216,72.06,72.27,70.98,70.99,6324600 DDD,D,20210216,48.17,50.79,47.54,47.85,4379600 DDF,D,20210216,9.66,9.74,9.54,9.68,40100 DDS,D,20210216,81,83.04,78.85,79.54,320100 DDT,D,20210216,25.5,25.5,25.32,25.47,8800 DE,D,20210216,316.81,321.67,316.07,317.09,3099200 DEA,D,20210216,22.72,22.73,22.01,22.08,573800 DECK,D,20210216,326.57,326.99,318.39,323.81,379700 DEH,D,20210216,10.45,10.52,10.42,10.45,469200 DEH.U,D,20210216,11.22,11.29,11.2,11.2,39200 DEH.W,D,20210216,1.7,1.7,1.52,1.57,151600 DEI,D,20210216,29.9,29.96,28.9,29.33,1522600 DELL,D,20210216,80.77,80.91,78.47,79.44,3127600 DEN,D,20210216,38.33,38.76,37.25,37.92,586800 DEO,D,20210216,170.35,170.37,168.48,169.51,402500 DESP,D,20210216,12.22,12.98,12.2,12.82,408600 DEX,D,20210216,9.84,9.89,9.8,9.87,40700 DFIN,D,20210216,22.46,22.73,21.95,22.5,204300 DFN.U,D,20210216,11.28,11.77,11.19,11.19,12900 DFN.W,D,20210216,2.3,2.3,2.14,2.1701,32600 DFNS,D,20210216,11,11.01,10.68,10.72,163200 DFP,D,20210216,29.75,30,29.51,29.97,65500 DFS,D,20210216,93.67,96.5,92.54,95.9,3051100 DG,D,20210216,198.52,201.41,197.76,200.23,1681100 DGN.U,D,20210216,12.7,13,12.31,12.31,251300 DGN.W,D,20210216,3.01,3.15,2.83,2.83,129800 DGNR,D,20210216,12,12.44,11.77,11.81,2251100 DGX,D,20210216,126.59,126.59,121.77,122.08,1580900 DHF,D,20210216,3.05,3.05,3.01,3.04,2295200 DHI,D,20210216,81.61,81.94,78.64,78.96,3707800 DHR,D,20210216,247.82,248.86,241.6,242.27,1637200 DHR-A,D,20210216,1649.04,1650.99,1649.04,1650.87,1400 DHR-B,D,20210216,1396.36,1396.36,1390.34,1390.34,1100 DHT,D,20210216,6.12,6.29,6.07,6.23,7033900 DHX,D,20210216,3,3.04,2.93,2.94,198400 DIAX,D,20210216,15.13,15.21,15.1,15.16,135900 DIN,D,20210216,73.52,75.29,72.83,74.62,311400 DIS,D,20210216,187.3,188.44,184.86,186.35,11624300 DK,D,20210216,23.1,23.57,22.22,23.28,1139300 DKL,D,20210216,41.12,41.86,40.33,40.7,48000 DKS,D,20210216,75.35,75.63,73.08,73.98,1517900 DL,D,20210216,9.65,9.7,9.64,9.65,95000 DLB,D,20210216,95,95.68,94.26,94.85,450500 DLN-A,D,20210216,24.62,24.9,24.5,24.6,9000 DLN-B,D,20210216,21.03,21.41,21,21,17800 DLNG,D,20210216,2.99,3.25,2.97,3.18,279100 DLR,D,20210216,140.83,140.86,135.8,137.2,2529600 DLR-C,D,20210216,25.7,25.72,25.6,25.62,18200 DLR-J,D,20210216,26.13,26.13,25.88,25.88,10500 DLR-K,D,20210216,27.2,27.44,27.06,27.06,20000 DLR-L,D,20210216,26.69,26.78,26.52,26.52,21300 DLX,D,20210216,37.99,39.02,37.73,38.92,294800 DLY,D,20210216,19.66,20.1,19.5,19.555,383200 DM,D,20210216,32.22,33.03,30.42,31.74,3575100 DM.W,D,20210216,19.54,21.32,18.91,20.07,58000 DMB,D,20210216,14.93,14.93,14.65,14.65,30500 DMO,D,20210216,14.76,14.87,14.23,14.45,170400 DMS,D,20210216,13.13,14.26,12.84,14.11,262600 DMS.W,D,20210216,2.95,3.5,2.81,3.5,262300 DMY.D,D,20210216,12.53,12.54,12.28,12.51,71100 DMY.S,D,20210216,20.64,21.7,20.64,20.97,1300 DMY.T,D,20210216,6.03,6.5,6.03,6.23,138700 DMY.V,D,20210216,3.05,3.05,2.77,2.87,41400 DMYD,D,20210216,19,19.65,18.28,18.42,745900 DMYI,D,20210216,11.8,11.89,11.61,11.7,265400 DNB,D,20210216,23.45,23.91,23.17,23.76,2275500 DNK,D,20210216,3,3.19,2.96,3.12,373200 DNM.W,D,20210216,38.2,38.75,35.61,36.96,209200 DNMR,D,20210216,58,58.2,52.02,52.98,1841200 DNOW,D,20210216,10.49,10.92,10.42,10.79,1116000 DNP,D,20210216,10.35,10.36,10.3,10.35,563600 DNZ.U,D,20210216,10.49,10.49,10.34,10.35,43100 DOC,D,20210216,18.27,18.27,18,18.07,1534700 DOOR,D,20210216,109.55,110.27,104.88,104.88,202500 DOV,D,20210216,123.45,123.74,121.63,121.65,623900 DOW,D,20210216,58.9,59.35,58.54,58.75,4072700 DPG,D,20210216,13.4,13.49,13.3,13.36,129500 DPZ,D,20210216,386.17,387.46,377.68,377.92,469500 DQ,D,20210216,125.07,129.21,116.61,120.22,1601700 DRD,D,20210216,10.13,10.39,9.87,9.97,353000 DRE,D,20210216,41.8,41.8,40.74,41.39,1099700 DRH,D,20210216,9.01,9.48,9,9.47,1808400 DRH-A,D,20210216,26.82,26.95,26.82,26.95,1700 DRI,D,20210216,129.89,129.89,126.86,128.93,647000 DRQ,D,20210216,34.73,35.82,34.48,35.48,182400 DRUA,D,20210216,25.33,25.44,25.29,25.31,60100 DS,D,20210216,2.98,2.98,2.67,2.69,3443500 DS-B,D,20210216,22.7,22.7,22.7,22.7,600 DS-C,D,20210216,21.49,21.49,21.49,21.49,100 DS-D,D,20210216,21.1,21.1,21.1,21.1,100 DSE,D,20210216,6.81,6.97,6.81,6.89,65700 DSL,D,20210216,17.35,17.43,17.2,17.22,335400 DSM,D,20210216,8,8.02,7.93,7.95,87900 DSSI,D,20210216,9,9.33,8.42,8.65,504800 DSU,D,20210216,10.87,10.87,10.73,10.75,127500 DSX,D,20210216,3.48,3.6,3.16,3.4,3322700 DSX-B,D,20210216,25.5,25.64,25.5,25.64,4500 DT,D,20210216,53.53,53.79,52.01,52.97,1820800 DTB,D,20210216,25.34,25.34,25.02,25.02,53200 DTE,D,20210216,120.83,121.25,119.86,120.6,944200 DTF,D,20210216,14.51,14.57,14.51,14.56,17600 DTJ,D,20210216,25.37,25.39,25.3,25.33,21200 DTL.P,D,20210216,13,13.05,12.12,12.43,8000 DTP,D,20210216,46.73,46.73,46.29,46.44,70800 DTW,D,20210216,25.96,25.96,25.82,25.85,212200 DTY,D,20210216,26.14,26.2,26.08,26.09,14500 DUC,D,20210216,10.36,10.43,10.33,10.35,101500 DUK,D,20210216,89.64,90.2,88.03,88.38,2931800 DUK-A,D,20210216,27.44,27.48,26.93,26.97,197300 DUKB,D,20210216,27.12,27.12,26.72,26.75,100000 DUKH,D,20210216,25.69,25.69,25.32,25.34,57800 DVA,D,20210216,105.43,110.69,103.28,104.18,2290400 DVD,D,20210216,2.23,2.24,2.21,2.23,67800 DVN,D,20210216,20.59,21.12,20.36,20.87,14477900 DWI.U,D,20210216,10.7,10.73,10.61,10.61,27700 DWI.W,D,20210216,1.4,1.4,1.11,1.11,52000 DWIN,D,20210216,10.18,10.19,10.06,10.15,64800 DX,D,20210216,18.7,19.15,18.64,18.97,754600 DX-C,D,20210216,25.1,25.5,25.01,25.27,41600 DXC,D,20210216,25.65,26,25.41,25.89,3293700 DY,D,20210216,90.75,91.18,86.27,86.87,354800 DYFN,D,20210216,18.56,18.68,18.37,18.45,29300 E,D,20210216,22.03,22.18,20.95,22.07,490700 EAF,D,20210216,12.25,12.76,12.21,12.67,2980400 EAI,D,20210216,25.51,25.58,25.48,25.53,272600 EARN,D,20210216,12.42,12.42,12.17,12.29,52800 EAT,D,20210216,66.75,67.29,65.17,66.33,774600 EB,D,20210216,17.54,18.75,17.52,18.55,1862800 EBF,D,20210216,19.62,19.63,19.29,19.43,82000 EBR,D,20210216,5.57,5.61,5.4,5.42,855300 EBR.B,D,20210216,5.9,5.9,5.5,5.5,21300 EBS,D,20210216,125.89,127.2,122.33,123.23,326600 EC,D,20210216,12.57,12.65,12.45,12.58,867700 ECC,D,20210216,11.54,11.66,11.12,11.51,176500 ECCB,D,20210216,25.3,25.37,25.28,25.3636,17800 ECCX,D,20210216,25.3319,25.4393,25.3319,25.4393,1400 ECCY,D,20210216,25.23,25.26,25.2,25.26,1600 ECL,D,20210216,219.8,220,210.5,210.91,1091800 ECOM,D,20210216,26.94,28.07,25.81,26.55,690400 ED,D,20210216,70.26,70.49,69.4,70.05,2264600 EDD,D,20210216,6.28,6.28,6.18,6.22,168000 EDF,D,20210216,8.59,8.72,8.59,8.7,62100 EDI,D,20210216,9.28,9.39,9.25,9.34,39600 EDN,D,20210216,3.79,3.97,3.72,3.84,57300 EDU,D,20210216,197.75,199.74,194.77,196.79,796900 EEA,D,20210216,10.61,10.62,10.51,10.575,5300 EEX,D,20210216,4.69,4.82,4.47,4.7,189100 EFC,D,20210216,15.93,16.26,15.86,16.21,247200 EFC-A,D,20210216,23.92,24.1,23.9,23.9,4300 EFF,D,20210216,15.99,15.99,15.79,15.8,231500 EFL,D,20210216,9.3,9.32,9.12,9.18,60600 EFR,D,20210216,13.56,13.61,13.41,13.49,115100 EFT,D,20210216,13.9,13.93,13.77,13.77,148900 EFX,D,20210216,176.72,177.21,172.77,174.83,959200 EGF,D,20210216,13.19,13.22,13.11,13.11,4200 EGHT,D,20210216,36.1,36.44,34.74,35.1,2973000 EGO,D,20210216,12.88,13.1,12.74,12.79,1770900 EGP,D,20210216,146.92,147.14,142.5,144.35,168400 EGY,D,20210216,3.07,3.16,2.96,3.07,486700 EHC,D,20210216,81.9,82.26,80.01,80.59,654400 EHI,D,20210216,10.36,10.39,10.29,10.29,44200 EHT,D,20210216,9.84,9.86,9.84,9.85,16100 EIC,D,20210216,15.29,15.29,15.2,15.27,12700 EIG,D,20210216,31.93,32.31,31.69,32.04,167600 EIX,D,20210216,57.97,58.43,56.96,56.98,2538200 EL,D,20210216,291.96,297.55,290.9,295.74,1862300 ELAN,D,20210216,30.14,30.56,29.87,30.39,4352900 ELAT,D,20210216,47.2,47.89,47.2,47.58,69800 ELC,D,20210216,25.47,25.66,25.47,25.52,33200 ELF,D,20210216,23.72,24.32,23.65,24.25,488600 ELP,D,20210216,12.38,12.47,12.13,12.2,523600 ELS,D,20210216,62.85,62.86,61.99,62.5,814600 ELVT,D,20210216,4.19,4.39,4.07,4.38,470300 ELY,D,20210216,29.46,29.63,28.11,28.27,2577800 EMD,D,20210216,13.89,13.89,13.75,13.82,159400 EME,D,20210216,93.67,94.25,93.08,93.66,217500 EMF,D,20210216,20.69,20.75,20.55,20.6,21900 EMN,D,20210216,109.5,111.23,109.5,110.32,1171800 EMO,D,20210216,16.87,17.21,16.87,17.13,67500 EMP,D,20210216,25.73,25.73,25.41,25.44,33100 EMP.U,D,20210216,10.75,10.75,10.75,10.75,10000 EMP.W,D,20210216,1.52,1.6,1.46,1.6,36100 EMPW,D,20210216,10.41,10.41,10.23,10.28,14900 EMR,D,20210216,86,86.2,84.92,85.07,2751300 ENB,D,20210216,34.94,35.14,34.67,34.76,7801000 ENBA,D,20210216,26.48,26.64,26.23,26.31,43900 ENBL,D,20210216,6.22,6.57,6.15,6.51,1521900 ENIA,D,20210216,7.9,7.98,7.82,7.86,1176100 ENIC,D,20210216,4.04,4.09,3.94,4.04,1078800 ENLC,D,20210216,4.68,4.82,4.64,4.73,3437300 ENO,D,20210216,25.27,25.35,25.27,25.3,7900 ENP.U,D,20210216,26,26.07,26,26,35800 ENP.W,D,20210216,2.8,2.94,2.62,2.8899,22500 ENPC,D,20210216,25.59,25.59,25.25,25.27,42000 ENR,D,20210216,46.95,47.1,46.12,46.42,338900 ENR-A,D,20210216,96.95,96.95,95.26,95.5,4300 ENS,D,20210216,93.02,93.15,91.33,92.06,234400 ENV,D,20210216,80.95,81.3,79.6,79.62,390800 ENVA,D,20210216,28.46,29.42,28.38,29.4,508600 ENZ,D,20210216,3.25,3.59,3.22,3.46,587100 EOD,D,20210216,5.2,5.23,5.2,5.21,262000 EOG,D,20210216,63.05,63.85,62.14,63.1,4921800 EOI,D,20210216,16.83,16.86,16.74,16.81,91600 EOS,D,20210216,22.73,23,22.67,22.8,159400 EOT,D,20210216,21.63,21.63,21.5,21.55,16000 EP-C,D,20210216,50.1,51.03,50.04,51.02,5600 EPAC,D,20210216,22,22.71,21.93,22.47,288100 EPAM,D,20210216,401.35,402.62,393.87,394.48,183300 EPC,D,20210216,33,33.47,32.53,33.27,523700 EPD,D,20210216,22,22.19,21.92,21.92,6270200 EPR,D,20210216,41.45,42.51,40.99,42.49,667800 EPR-C,D,20210216,23.6,23.63,23.4,23.4,9500 EPR-E,D,20210216,33.94,34.11,33.8,34.11,4700 EPR-G,D,20210216,23.1,23.2,23.01,23.06,11400 EPRT,D,20210216,23.3,23.35,22.8,23.05,987400 EPW.U,D,20210216,10.53,10.53,10.38,10.38,80200 EQC,D,20210216,28.93,28.96,28.72,28.82,550800 EQC-D,D,20210216,30.84,30.84,30.42,30.53,4700 EQD,D,20210216,10.68,10.7,10.46,10.55,210700 EQD.U,D,20210216,11.2,11.3,11.14,11.2,34900 EQD.W,D,20210216,2.08,2.25,2,2.25,163700 EQH,D,20210216,27.69,28.24,27.65,27.99,3899900 EQH-A,D,20210216,26.05,26.1,25.85,26,46400 EQH-C,D,20210216,25.4,25.45,25.32,25.34,43500 EQH.U,D,20210216,10.26,10.35,10.26,10.35,110100 EQNR,D,20210216,18.29,18.46,18.19,18.38,3639700 EQR,D,20210216,67.48,67.5,66.54,67.18,1983100 EQS,D,20210216,1.98,2.3,1.92,2.14,423800 EQT,D,20210216,18.25,18.58,17.68,17.86,7559000 ERF,D,20210216,4.9,4.9,4.5,4.57,3556500 ERJ,D,20210216,7.8,8.31,7.74,8.25,7214200 ES,D,20210216,84.99,85.44,83.44,83.89,1251500 ESE,D,20210216,104.79,105.12,103.64,104.02,95700 ESGC,D,20210216,2.15,2.28,2.09,2.11,14450300 ESI,D,20210216,17.9,18.06,17.58,17.8,2315500 ESNT,D,20210216,43.57,45.01,43.56,44.58,706400 ESRT,D,20210216,10.02,10.12,9.9,9.97,967400 ESS,D,20210216,269.42,269.42,266.03,268.14,388600 ESTC,D,20210216,168.8,170,164.1,165.51,556200 ESTE,D,20210216,6.98,7.41,6.89,7.06,507600 ET,D,20210216,6.95,7,6.86,6.96,22338400 ETB,D,20210216,14.92,15.03,14.88,14.96,93600 ETG,D,20210216,18.7,18.82,18.61,18.72,198700 ETH,D,20210216,24.15,24.36,23.43,23.83,239700 ETI.P,D,20210216,27.39,27.39,27.15,27.38,3200 ETJ,D,20210216,10.69,10.74,10.64,10.72,214700 ETM,D,20210216,5.9,6.01,5.86,5.95,1542000 ETN,D,20210216,126,126.37,124.95,125,2167800 ETO,D,20210216,26.2,26.42,26.01,26.22,53000 ETP-C,D,20210216,21.34,21.35,20.84,21,89200 ETP-D,D,20210216,22.12,22.12,21.77,21.77,33400 ETP-E,D,20210216,22.4,22.48,22.02,22.15,47800 ETR,D,20210216,94.89,95,93.69,93.75,1152400 ETRN,D,20210216,7.44,7.57,7.3,7.32,3751800 ETV,D,20210216,15.36,15.41,15.32,15.35,242700 ETW,D,20210216,9.99,10.07,9.96,9.98,527900 ETW.W,D,20210216,2.09,2.26,2,2,329200 ETWO,D,20210216,10.17,10.49,9.88,9.9,1474200 ETX,D,20210216,22.51,22.54,22.31,22.3799,13500 ETY,D,20210216,12.68,12.69,12.62,12.68,361900 EURN,D,20210216,9.58,9.68,9.46,9.54,1614100 EV,D,20210216,72.2,72.54,71.91,72.46,2343600 EVA,D,20210216,52.05,52.34,51.28,51.33,95100 EVC,D,20210216,3.58,3.6,3.4,3.46,196900 EVF,D,20210216,6.62,6.62,6.55,6.57,74000 EVG,D,20210216,13.16,13.23,13.14,13.16,45500 EVH,D,20210216,19.77,20,19.24,19.25,503100 EVN,D,20210216,13.69,13.7,13.6,13.63,106800 EVR,D,20210216,118.39,120.84,117.16,120.84,1398100 EVRG,D,20210216,54.5,54.7,54.14,54.42,1390800 EVRI,D,20210216,15.21,15.25,14.53,14.63,899800 EVT,D,20210216,24.29,24.42,24.25,24.42,147400 EVTC,D,20210216,38.36,38.41,37.66,37.96,298600 EW,D,20210216,88.2,88.2,86.13,86.98,2274500 EXD,D,20210216,10.64,10.64,10.45,10.47,49700 EXG,D,20210216,9.06,9.1,9.03,9.08,735500 EXK,D,20210216,5.58,5.95,5.44,5.74,6799500 EXP,D,20210216,122.94,124.33,119.85,121.23,342300 EXPR,D,20210216,2.82,2.83,2.62,2.62,5373900 EXR,D,20210216,116.8,117.93,115.13,117.19,939700 EXTN,D,20210216,5.3,5.52,5.25,5.3,451900 F,D,20210216,11.5,11.7,11.38,11.54,48370100 F-B,D,20210216,25.86,26.14,25.85,25.95,55300 F-C,D,20210216,25.64,25.81,25.51,25.79,138000 FAF,D,20210216,57.26,57.41,56.18,56.7,741400 FAI.U,D,20210216,13.19,13.29,12.51,12.74,19000 FAI.W,D,20210216,3.59,3.77,3.35,3.37,46200 FAII,D,20210216,12.4,12.5,11.76,12.11,599000 FAM,D,20210216,10.5,10.5,10.44,10.47,78900 FBC,D,20210216,45.89,45.99,45.13,45.19,1108200 FBHS,D,20210216,89.79,89.87,85.94,86,875000 FBK,D,20210216,39,39.4,38.91,39.1,84300 FBP,D,20210216,10.24,10.52,10.15,10.4,1420600 FC,D,20210216,27.38,27.38,26.15,26.3,59000 FCA.U,D,20210216,10.7,10.72,10.6,10.64,81800 FCF,D,20210216,12.79,12.97,12.63,12.9,403900 FCN,D,20210216,106.95,107.24,105.6,107.02,803300 FCPT,D,20210216,27.66,27.79,27.27,27.48,483900 FCRW,D,20210216,25.84,25.84,25.52,25.73,3500 FCRZ,D,20210216,25.4,25.45,25.37,25.44,3700 FCT,D,20210216,11.94,11.96,11.78,11.87,553900 FCX,D,20210216,32.52,33.09,32.2,32.9,28958500 FDEU,D,20210216,12.25,12.32,12.21,12.23,27400 FDP,D,20210216,27,27.13,26.06,26.09,181200 FDS,D,20210216,316.54,319.97,311.57,312.6,139600 FDX,D,20210216,264,265.46,261.11,261.83,1747500 FE,D,20210216,31.39,32.12,31.17,31.93,5213000 FEDU,D,20210216,1.93,2.08,1.93,1.99,534700 FEI,D,20210216,6.49,6.53,6.45,6.5,223300 FENG,D,20210216,2.26,2.65,2.14,2.5,4686800 FEO,D,20210216,15.53,15.75,15.49,15.66,7900 FET,D,20210216,18.37,19.34,18.25,19.34,74200 FF,D,20210216,17.66,17.74,15.94,16.01,345600 FFA,D,20210216,17.97,18.2,17.91,18.09,33100 FFC,D,20210216,22.57,22.57,22.3,22.56,100800 FFG,D,20210216,56.56,56.6,56.19,56.27,33000 FGB,D,20210216,3.62,3.68,3.55,3.68,140400 FGN.U,D,20210216,12.4,12.5,11.85,11.98,98200 FGN.W,D,20210216,2.45,2.45,2.17,2.25,702200 FGNA,D,20210216,11.21,11.21,10.9,10.96,1199300 FHI,D,20210216,28.39,28.8,28.14,28.59,533200 FHN,D,20210216,15.82,16.26,15.77,16.14,15641500 FHN-A,D,20210216,25.42,25.55,25.38,25.38,5300 FHN-B,D,20210216,27.13,27.13,27.13,27.13,800 FHN-C,D,20210216,27.18,27.4,27.0111,27.315,3100 FHN-D,D,20210216,26.1,26.35,26.01,26.01,4500 FHN-E,D,20210216,27.02,27.54,27.02,27.16,10500 FI,D,20210216,3.21,3.54,3.21,3.27,727300 FICO,D,20210216,473.3,475.25,464.44,466.13,173100 FIF,D,20210216,11.47,11.66,11.44,11.58,83300 FINS,D,20210216,17.5,17.57,17.37,17.48,46700 FINV,D,20210216,6.97,8.05,6.97,7.85,8518200 FIS,D,20210216,136.24,136.27,132.4,133.11,5258500 FIV,D,20210216,9.28,9.29,9.24,9.25,95900 FIX,D,20210216,63.77,63.92,61.54,61.7,166600 FL,D,20210216,52.3,52.63,50.68,51.9,1287200 FLC,D,20210216,23.45,23.5,23.13,23.401,29800 FLNG,D,20210216,9.23,9.44,9.02,9.3,105100 FLO,D,20210216,22.53,22.57,22.05,22.31,979000 FLOW,D,20210216,59.62,60.42,58.96,59.24,165700 FLR,D,20210216,18.16,18.31,17.65,17.67,2210000 FLS,D,20210216,40.06,40.71,39.15,39.18,1032100 FLT,D,20210216,264.87,271,263.46,270.79,727100 FLY,D,20210216,10.99,11.24,10.99,11,195400 FMA.U,D,20210216,12.75,13.05,12.71,12.78,132900 FMA.W,D,20210216,3.43,3.59,3,3.3,158800 FMAC,D,20210216,11.67,12.05,11.55,11.7,958400 FMC,D,20210216,108.95,109.78,108.1,108.72,1512500 FMN,D,20210216,14.82,14.82,14.73,14.73,13300 FMO,D,20210216,8.28,8.48,8.28,8.33,83400 FMS,D,20210216,37.54,37.57,37.1,37.14,1462500 FMX,D,20210216,70.1,71.29,69.2,71.26,497100 FMY,D,20210216,13.68,13.79,13.6,13.7499,6600 FN,D,20210216,88.5,88.74,87,87.4,122000 FNB,D,20210216,11.18,11.3,11.11,11.25,1548900 FNB-E,D,20210216,28.15,28.15,27.18,27.42,19200 FND,D,20210216,104.02,104.58,100.93,102.75,510400 FNF,D,20210216,39.91,40.17,39.17,39.52,1901100 FNV,D,20210216,120.02,121.85,119.13,119.26,724700 FOE,D,20210216,15.41,15.49,15.08,15.12,169000 FOF,D,20210216,13.26,13.44,13.26,13.4,158100 FOR,D,20210216,23.23,23.29,22.62,22.76,118400 FOUR,D,20210216,82,83.08,80.63,81.57,596200 FPA.U,D,20210216,11.39,11.48,11.3,11.39,38400 FPA.W,D,20210216,2.24,2.4,2.24,2.28,149800 FPAC,D,20210216,10.7,10.73,10.61,10.71,655800 FPF,D,20210216,23.89,23.96,23.8,23.93,138500 FPH,D,20210216,6.78,6.83,6.57,6.63,61000 FPI,D,20210216,11.82,11.83,11.19,11.6,171200 FPI-B,D,20210216,25.96,26,25.75,25.75,8800 FPL,D,20210216,5,5,4.82,4.84,293200 FR,D,20210216,43.75,43.9,42.6,43.1,753500 FRA,D,20210216,12.9,12.9,12.72,12.74,206100 FRC,D,20210216,157.27,163.57,157.26,163.1,1063000 FRC-G,D,20210216,25.32,25.34,25.31,25.32,10100 FRC-H,D,20210216,25.84,25.88,25.65,25.81,4600 FRC-I,D,20210216,26.79,26.81,26.5,26.5,12600 FRC-J,D,20210216,25.7,25.85,25.48,25.48,42400 FRC-K,D,20210216,24.84,24.85,24.56,24.56,54400 FRC-L,D,20210216,25.13,25.13,24.66,24.69,696800 FRO,D,20210216,7.62,7.76,7.44,7.61,5396000 FRT,D,20210216,102.36,103.26,100.2,101.5,1418400 FRT-C,D,20210216,25.84,25.84,25.56,25.61,11800 FRX,D,20210216,11.6,11.61,10.7,10.9,2550300 FRX.U,D,20210216,12.51,12.51,11.38,11.49,543800 FRX.W,D,20210216,2.23,2.39,2.13,2.19,777800 FSD,D,20210216,15.2,15.2,15.05,15.15,79800 FSK,D,20210216,19.05,19.22,18.65,18.83,771100 FSKR,D,20210216,17.88,18.57,17.88,18.17,602300 FSLF,D,20210216,14.37,14.41,14.31,14.32,30200 FSLY,D,20210216,103.81,105.5,96.21,97.5,4888500 FSM,D,20210216,7.56,7.83,7.45,7.63,2953500 FSR,D,20210216,19.94,20.64,19.09,19.46,21293400 FSR.W,D,20210216,8.52,9.21,7.9,8.4,280500 FSS,D,20210216,36.11,36.42,35.86,35.95,168800 FST,D,20210216,11.25,11.28,11.25,11.26,717200 FST.U,D,20210216,12.23,12.44,12.23,12.35,17200 FST.W,D,20210216,2.24,2.3,2.1,2.2,233700 FT,D,20210216,7.54,7.56,7.5,7.55,37700 FTA-A,D,20210216,24.87,25.03,24.79,24.97,29500 FTA-B,D,20210216,24.7,24.85,24.45,24.45,35300 FTAI,D,20210216,27.86,27.9,26.48,26.71,632400 FTCH,D,20210216,71.56,71.67,67.31,69.75,3601200 FTHY,D,20210216,19.78,20.05,19.63,20.01,245000 FTI,D,20210216,8.44,8.55,8.01,8.09,14029900 FTK,D,20210216,2.43,2.47,2.3,2.33,466600 FTS,D,20210216,40.55,40.7,40.35,40.67,434500 FTV,D,20210216,71.26,71.89,69.66,69.8,2175600 FTV-A,D,20210216,1000.53,1000.53,1000.53,1000.53,7600 FUBO,D,20210216,46.47,47.28,42.36,43.28,13025100 FUL,D,20210216,57.99,58.55,56.38,56.47,245300 FUN,D,20210216,42.91,44.68,42.91,43.6,458800 FUS.U,D,20210216,12.49,13.85,11.81,13.11,236200 FUS.W,D,20210216,2.5,2.7,2.1,2.55,3076700 FUSE,D,20210216,11.35,12.64,10.76,12.16,14575700 FVRR,D,20210216,332.29,336,310,320.04,1371400 FVT.U,D,20210216,11.1,11.1,10.85,10.85,222100 G,D,20210216,42.1,42.22,41.03,41.05,1690700 GAB,D,20210216,6.5,6.5,6.45,6.48,441800 GAB-G,D,20210216,25.67,25.88,25.65,25.865,6000 GAB-H,D,20210216,25.55,25.699,25.55,25.699,1300 GAB-J,D,20210216,26.2,26.2,26.15,26.2,900 GAB-K,D,20210216,26.11,26.11,25.93,25.94,42700 GAM,D,20210216,38.54,38.8,38.54,38.71,28800 GAM-B,D,20210216,27.45,27.49,27.45,27.45,6700 GATO,D,20210216,15.05,15.88,14.86,15.35,801700 GATX,D,20210216,99.48,100.63,98.48,98.49,187000 GB,D,20210216,13.17,13.29,12.76,12.87,16300 GB.W,D,20210216,2,2,1.89,1.89,38600 GBAB,D,20210216,25.05,25.18,24.88,24.99,68600 GBL,D,20210216,19.78,19.79,19.52,19.53,13000 GBX,D,20210216,45.86,47.14,45.04,46.04,346100 GCI,D,20210216,5.34,5.53,5.18,5.39,1696000 GCO,D,20210216,44.58,45.58,43.81,45.32,104100 GCP,D,20210216,27.49,27.58,26.34,26.54,137300 GCV,D,20210216,6.75,6.8,6.7,6.72,43600 GD,D,20210216,165.26,166.24,163.03,163.32,1361100 GDDY,D,20210216,85.56,86.02,83.01,85.01,2504100 GDL,D,20210216,8.98,9,8.82,8.91,23600 GDL-C,D,20210216,50.97,50.97,50.51,50.8962,2100 GDO,D,20210216,18.17,18.25,18.12,18.21,43700 GDOT,D,20210216,54.51,55.67,54.3,54.81,287100 GDV,D,20210216,22.85,23.05,22.85,23.02,184300 GDV-G,D,20210216,25.7,25.7075,25.55,25.6324,3100 GDV-H,D,20210216,27.58,27.58,27.27,27.415,1200 GE,D,20210216,11.82,11.98,11.78,11.97,60303000 GEF,D,20210216,49,49.17,47.61,48.06,139500 GEF.B,D,20210216,50.27,50.27,47.76,47.76,6800 GEL,D,20210216,7.05,7.33,7.01,7.18,749400 GEN,D,20210216,1.05,1.08,1.01,1.03,4376100 GEO,D,20210216,8.94,9.09,7.95,8.6,7261700 GER,D,20210216,9.05,9.17,9.05,9.13,108500 GES,D,20210216,24.13,25.23,24.12,25.12,589500 GF,D,20210216,20.47,20.74,20.47,20.66,20300 GFF,D,20210216,24.76,24.86,23.92,24.03,205900 GFI,D,20210216,9.25,9.3,8.97,9.05,7939100 GFL,D,20210216,28.94,29,28.55,28.56,269700 GFLU,D,20210216,69.62,69.62,68.76,68.76,10600 GFX,D,20210216,10.3,10.4,10.25,10.28,138700 GFX.U,D,20210216,11.35,11.38,11.19,11.2,90400 GFX.W,D,20210216,2.05,2.24,1.85,1.85,323000 GGB,D,20210216,4.55,4.62,4.52,4.56,2739300 GGG,D,20210216,72.16,72.36,70.77,70.84,624800 GGM,D,20210216,20.62,20.66,20.41,20.52,98600 GGT,D,20210216,9.49,9.54,9.42,9.48,102700 GGT-E,D,20210216,25.71,25.84,25.71,25.84,4200 GGT-G,D,20210216,26.16,26.24,26.15,26.15,2300 GGZ,D,20210216,13.89,13.9,13.79,13.84,17200 GHC,D,20210216,605,607.69,595.39,597.86,14600 GHG,D,20210216,12.98,13.2,12.98,13.19,31300 GHL,D,20210216,15.04,15.62,15,15.27,272000 GHLD,D,20210216,16.61,16.99,16.25,16.98,83700 GHM,D,20210216,15.24,16.1,14.95,15.76,64900 GHY,D,20210216,14.88,14.89,14.8,14.83,100900 GIB,D,20210216,79.12,79.34,77.91,78.35,99300 GIK,D,20210216,14.39,14.57,13.85,13.97,1164100 GIK.U,D,20210216,16.9,16.965,16.9,16.965,400 GIK.W,D,20210216,3.95,3.98,3.77,3.88,197100 GIL,D,20210216,28.25,28.44,27.65,27.67,243300 GIM,D,20210216,5.65,5.69,5.65,5.69,717000 GIS,D,20210216,56.79,56.9,55.87,56.29,4162200 GIX,D,20210216,10.25,10.29,10.17,10.17,421200 GIX.P,D,20210216,0.41,0.413,0.38,0.4007,44100 GIX.U,D,20210216,12.02,12.02,12.02,12.02,100 GIX.W,D,20210216,1.21,1.28,1.18,1.22,174800 GJH,D,20210216,10.49,10.49,10.4,10.4,700 GJO,D,20210216,23.46,23.46,23.46,23.46,200 GJP,D,20210216,24.15,24.91,24.15,24.16,1600 GJR,D,20210216,22.8834,22.8834,22.8834,22.8834,100 GJS,D,20210216,20.77,20.7892,20.69,20.7892,4600 GJT,D,20210216,20.92,20.92,20.1,20.46,4400 GKOS,D,20210216,95.2,96.21,94.21,94.74,585200 GL,D,20210216,94.1,94.9,93.7,93.78,693800 GL-C,D,20210216,25.65,25.65,25.51,25.51,24900 GLE.W,D,20210216,1.29,1.29,1.15,1.19,20700 GLEO,D,20210216,10.4,10.4,10.32,10.32,1900 GLO-A,D,20210216,21.29,21.45,21,21.08,48700 GLO-B,D,20210216,19.85,20,19.72,19.86,20900 GLO-C,D,20210216,20.14,20.25,20,20.0012,28300 GLO-G,D,20210216,24.6,24.9,24.6,24.8,9600 GLOB,D,20210216,225,227.67,222.48,223.83,175700 GLOG,D,20210216,5.15,5.45,4.93,5.06,1860300 GLOP,D,20210216,3.53,3.98,3.51,3.77,882700 GLP,D,20210216,19.74,20.45,19.72,20.42,208400 GLP-A,D,20210216,25.79,25.85,25.65,25.7,51100 GLT,D,20210216,16.57,16.57,15.91,16.43,265900 GLW,D,20210216,38.58,39.16,38.35,38.6,8139500 GM,D,20210216,53.71,53.99,53.22,53.46,18529600 GME,D,20210216,52.99,53.5,49.04,49.51,8163600 GMED,D,20210216,67.75,68.24,66.59,67.36,425900 GMR-A,D,20210216,26.735,26.735,26.735,26.735,700 GMRE,D,20210216,13.55,13.55,13.3,13.38,462300 GMS,D,20210216,34.33,34.33,33.03,33.04,174800 GMTA,D,20210216,25.37,25.58,25.3,25.45,18600 GNE,D,20210216,8,8,7.4,7.6,280600 GNE-A,D,20210216,9.13,9.49,9.02,9.24,4600 GNK,D,20210216,10.44,10.95,10.22,10.42,822200 GNL,D,20210216,18.52,18.57,18.28,18.31,394000 GNL-A,D,20210216,25.75,25.89,25.67,25.67,14200 GNL-B,D,20210216,25.52,25.55,25.47,25.5,4800 GNP.U,D,20210216,12.18,12.49,11.89,11.89,2200 GNP.W,D,20210216,2.27,2.5,2.27,2.3501,42400 GNPK,D,20210216,10.89,10.96,10.81,10.85,45800 GNRC,D,20210216,347.74,360.18,341.49,350.53,1984800 GNT,D,20210216,5.12,5.18,5.12,5.17,128000 GNT-A,D,20210216,25.9979,25.9979,25.9979,25.9979,100 GNW,D,20210216,4.08,4.11,3.61,3.77,13082300 GOA.U,D,20210216,11.1,11.18,11.05,11.18,37500 GOA.W,D,20210216,1.68,1.88,1.65,1.7401,125700 GOAC,D,20210216,10.53,10.65,10.45,10.6,159900 GOF,D,20210216,20.89,20.89,20.32,20.52,391100 GOL,D,20210216,9.03,9.28,8.93,9.11,753600 GOLD,D,20210216,21.99,22.11,21.65,21.7,18682600 GOLF,D,20210216,46.59,46.6,45.07,45.36,292800 GOOS,D,20210216,42.96,44.69,42.9,43,1348900 GPC,D,20210216,100.08,102.63,99.69,101.92,858000 GPI,D,20210216,156.28,158.7,151.8,152.61,144700 GPJA,D,20210216,27.25,27.34,27.08,27.1,19400 GPK,D,20210216,16.6,16.63,16,16.46,6920000 GPM,D,20210216,6.84,6.89,6.84,6.87,96300 GPMT,D,20210216,10.48,10.85,10.47,10.72,391100 GPN,D,20210216,198.07,198.4,194.38,196.7,1519200 GPRK,D,20210216,15.36,16.75,15.31,16.11,397800 GPS,D,20210216,23.29,23.96,22.97,23.27,4856100 GPX,D,20210216,12.52,13.44,12.52,13.25,49000 GRA,D,20210216,60.37,60.81,59.6,59.91,334100 GRC,D,20210216,32.22,32.66,31.88,32.34,39700 GRP.U,D,20210216,59.95,60.3,59.2,59.84,2300 GRUB,D,20210216,71.72,72.28,70.86,71.74,1284100 GRX,D,20210216,12.41,12.44,12.27,12.32,58100 GS,D,20210216,310,312.92,309.22,311.96,2791500 GS-A,D,20210216,23.98,24,23.83,23.87,40600 GS-C,D,20210216,24.7,24.82,24.54,24.55,24200 GS-D,D,20210216,24.66,24.7,24.45,24.51,114300 GS-J,D,20210216,26.33,26.4,26.08,26.32,94400 GS-K,D,20210216,28.04,28.09,27.83,27.95,60000 GS-N,D,20210216,25.3,25.39,25.28,25.2975,54200 GSA.U,D,20210216,12.99,13.29,12.72,13.08,85600 GSA.W,D,20210216,3.76,3.88,3.53,3.7,256500 GSAH,D,20210216,12.19,12.39,11.75,12.25,2438500 GSBD,D,20210216,18.09,18.3,17.6,17.98,582000 GSK,D,20210216,35.85,35.9,35.58,35.65,8508800 GSL,D,20210216,15.5,15.55,14.41,14.87,617700 GSL-B,D,20210216,25.28,25.32,25.23,25.25,37000 GSLD,D,20210216,25.35,25.35,25.05,25.1,73300 GSQ.U,D,20210216,11.32,11.32,10.9,11.09,278700 GSX,D,20210216,106.35,109.78,104.83,108.67,4231500 GTES,D,20210216,16.42,16.61,16.3,16.6,353500 GTLS,D,20210216,156.33,158.99,154.22,155.17,265500 GTN,D,20210216,18.81,18.81,18.24,18.42,318400 GTN.A,D,20210216,17.6,17.73,17.41,17.73,900 GTS,D,20210216,23.11,23.34,22.91,23.27,80100 GTT,D,20210216,4.2,4.2,3.86,3.86,1053200 GTY,D,20210216,28.36,28.62,27.76,28.56,212900 GUT,D,20210216,8.11,8.11,8.05,8.06,78400 GUT-A,D,20210216,28.25,28.25,27.31,27.725,4000 GUT-C,D,20210216,26.22,26.22,25.96,26.0903,2100 GVA,D,20210216,32.98,33.48,32.65,33.18,174900 GWB,D,20210216,26.97,27.36,26.73,26.89,296700 GWRE,D,20210216,128.81,129.8,126.09,127.65,588200 GWW,D,20210216,374.75,374.81,369.64,369.65,222100 H,D,20210216,77.44,78.79,77.01,78.68,850600 HAE,D,20210216,135.5,135.61,132.62,133.67,120900 HAL,D,20210216,20.59,20.9,20.35,20.6,10700400 HASI,D,20210216,62.66,63.97,61.68,62.2,678500 HBB,D,20210216,18.39,18.45,17.77,17.95,26400 HBI,D,20210216,18.56,18.69,17.67,18.02,5993200 HBM,D,20210216,6.87,7.25,6.87,7.07,1689300 HCA,D,20210216,174.11,174.74,171.81,174,1097300 HCC,D,20210216,22.12,22.5,21.75,22.2,564400 HCHC,D,20210216,3.95,4.02,3.84,3.94,415000 HCI,D,20210216,59.11,59.38,58.18,58.29,67300 HCXY,D,20210216,26.52,26.52,26.41,26.5,1600 HCXZ,D,20210216,25.29,25.3,25.12,25.2876,2500 HD,D,20210216,277.19,278.63,274.88,275.39,2872700 HDB,D,20210216,84.7,84.7,82.58,83.07,1337600 HE,D,20210216,34.84,35,34.12,34.73,449200 HEI,D,20210216,128.64,129.09,127.21,127.36,270200 HEI.A,D,20210216,116.62,116.9,115,115.07,287400 HEP,D,20210216,15.7,15.8,15.57,15.59,196000 HEQ,D,20210216,11.64,11.67,11.59,11.66,40100 HES,D,20210216,61.27,62.61,60.51,61.75,2200900 HESM,D,20210216,22,22.03,21.76,21.83,80400 HEXO,D,20210216,7.84,9.21,7.52,9.12,19780500 HFC,D,20210216,32.45,33.6,32.25,33.35,1673100 HFR-A,D,20210216,26,26,25.78,25.8744,7500 HFRO,D,20210216,10.89,10.93,10.78,10.84,294600 HGH,D,20210216,27.14,27.26,27.03,27.09,63100 HGLB,D,20210216,7.1,7.28,7.1,7.25,144600 HGV,D,20210216,36,37.03,35.79,36.14,541600 HHC,D,20210216,103,103,99.02,99.77,292400 HHL.U,D,20210216,10.7,10.71,10.51,10.62,648200 HI,D,20210216,45.45,45.45,44.62,44.84,236000 HIE,D,20210216,8.38,8.55,8.38,8.52,107500 HIG,D,20210216,49.97,50,48.74,48.8,2707500 HIG-G,D,20210216,27.32,27.32,26.98,26.98,22900 HIG.U,D,20210216,11.2,11.2,10.98,10.98,17400 HIG.W,D,20210216,1.85,1.88,1.8,1.8,59200 HIGA,D,20210216,10.61,10.65,10.4,10.42,90000 HII,D,20210216,177.63,179,174.8,175.16,616700 HIL,D,20210216,2.92,2.92,2.85,2.86,107600 HIM.W,D,20210216,10.5,11.48,9.98,10.43,182000 HIMS,D,20210216,23.3,23.47,21.33,22.17,1836200 HIO,D,20210216,5.07,5.07,5.03,5.07,408400 HIW,D,20210216,40.21,40.42,39.72,40.17,1282900 HIX,D,20210216,6.99,7,6.95,6.96,96100 HKIB,D,20210216,6.09,6.2,5.91,6.2,18600 HL,D,20210216,6.12,6.32,6,6.13,7866800 HL-B,D,20210216,59,59,58,58,800 HLF,D,20210216,55.61,56.44,55.12,55.64,668200 HLI,D,20210216,67.35,67.95,67.05,67.66,277700 HLT,D,20210216,112.83,114.02,112,113.61,2926900 HLX,D,20210216,4.83,5.06,4.8,4.93,2340600 HMC,D,20210216,29.05,29.15,28.91,28.98,748300 HMI,D,20210216,19.61,19.71,18.1,18.96,1602300 HML-A,D,20210216,25.54,25.7,25.35,25.48,20200 HMLP,D,20210216,15.45,16.03,15.45,15.99,233500 HMN,D,20210216,38.88,38.88,37.97,38.04,166100 HMY,D,20210216,4,4.09,3.94,3.95,5725500 HNGR,D,20210216,22.25,22.36,21.08,21.36,194400 HNI,D,20210216,37.13,37.47,36.46,37,616500 HNP,D,20210216,13.27,13.31,13.17,13.17,65900 HOG,D,20210216,36.85,37.03,35.79,36.01,1861900 HOME,D,20210216,25.23,26.67,24.57,25.28,1480900 HON,D,20210216,204.86,205.57,201.88,203.44,2283400 HOV,D,20210216,54.74,56.72,53.93,55.43,76900 HP,D,20210216,28.5,29.3,27.51,27.69,1671400 HPE,D,20210216,14.43,14.58,14.19,14.3,14379400 HPF,D,20210216,18.97,19.01,18.87,18.88,68100 HPI,D,20210216,19.23,19.27,19.17,19.23,120200 HPP,D,20210216,24.48,24.65,23.84,23.96,1718100 HPQ,D,20210216,27.53,27.68,27,27.16,6380800 HPR,D,20210216,11.52,12.55,11.15,11.83,592000 HPS,D,20210216,17,17.03,16.9,16.9,62300 HPX,D,20210216,10.71,10.84,10.45,10.53,211800 HPX.U,D,20210216,11.51,11.57,11.27,11.46,40000 HPX.W,D,20210216,1.81,1.85,1.749,1.815,19000 HQH,D,20210216,26,26,25.22,25.36,140400 HQL,D,20210216,22.07,22.09,21.55,21.65,114600 HR,D,20210216,30.9,30.95,30.16,30.3,952600 HRB,D,20210216,19.64,19.84,19.43,19.71,2695300 HRC,D,20210216,108.24,108.69,106.65,106.82,363600 HRI,D,20210216,75.5,76.2,72.96,73.16,153900 HRL,D,20210216,48.14,48.19,46.71,47.07,3601800 HRTG,D,20210216,9.61,9.84,9.45,9.72,252700 HSBC,D,20210216,29.3,29.82,29.2,29.77,2644500 HSC,D,20210216,18.98,19.36,18.8,19.22,174900 HSY,D,20210216,151.22,152.32,150.15,151.38,1197500 HT,D,20210216,8.53,9.25,8.53,9.25,602400 HT-C,D,20210216,20.35,20.6,20.35,20.59,3000 HT-D,D,20210216,19.445,19.72,18.9,19.6417,35400 HT-E,D,20210216,19.75,19.75,19.1,19.6,14300 HTA,D,20210216,28.97,29.15,28.41,28.5,1420300 HTD,D,20210216,21.27,21.35,21.03,21.16,182800 HTFA,D,20210216,25.53,25.76,25.51,25.65,2400 HTGC,D,20210216,15.52,15.56,15.38,15.49,580600 HTH,D,20210216,32.15,32.34,31.65,31.7,527300 HTP.U,D,20210216,11.255,11.39,11.12,11.2809,23700 HTP.W,D,20210216,1.9999,2.075,1.89,1.985,39100 HTPA,D,20210216,10.64,10.7,10.53,10.6,68000 HTY,D,20210216,5.85,5.91,5.84,5.89,53900 HUBB,D,20210216,166.07,169.15,165.11,166.57,368500 HUBS,D,20210216,504.18,529.23,502.18,527.64,881300 HUM,D,20210216,381.51,382.25,370.22,375.15,2446600 HUN,D,20210216,29,29.49,28.32,28.5,1827600 HUYA,D,20210216,34.73,36.33,33.51,33.74,4552800 HVT,D,20210216,35.28,35.74,33.95,34.45,151900 HVT.A,D,20210216,35.13,35.13,34.27,34.27,300 HWM,D,20210216,28.4,28.77,28.11,28.38,2773600 HXL,D,20210216,51.81,52.65,51.39,52.58,822100 HY,D,20210216,99.65,102.17,99.1,100.37,93600 HYB,D,20210216,8.94,8.97,8.88,8.91,64900 HYI,D,20210216,15.3,15.46,15.28,15.35,75500 HYLN,D,20210216,19.6,22.09,19.48,19.67,16840900 HYT,D,20210216,11.54,11.62,11.5,11.56,666900 HZA.U,D,20210216,12.65,12.65,11.52,11.55,37900 HZA.W,D,20210216,2.1,2.19,1.97,2.02,108000 HZAC,D,20210216,11.05,11.2,10.89,10.92,143600 HZN,D,20210216,10.88,10.88,9.4,9.54,174500 HZO,D,20210216,43.77,45.72,43.14,44.46,414300 HZO.U,D,20210216,11.59,11.87,11.52,11.54,67800 HZO.W,D,20210216,2.25,2.3,2.13,2.16,99800 HZON,D,20210216,11.04,11.3,10.85,10.9,338000 IAA,D,20210216,62.76,63.41,59.78,59.99,1091100 IAC.U,D,20210216,11.35,13.99,10.98,13.99,815900 IAC.W,D,20210216,4,4.16,3.98,3.99,46400 IACA,D,20210216,13.16,13.2,12.96,13,621400 IAE,D,20210216,9.5,9.58,9.49,9.58,62100 IAG,D,20210216,3.46,3.48,3.34,3.35,8898700 IBA,D,20210216,43.17,43.99,42.2,42.48,3400 IBM,D,20210216,120.15,120.6,119.36,120.07,6639200 IBN,D,20210216,18.41,18.47,18.04,18.12,8958600 IBP,D,20210216,128.27,128.55,122.69,123.33,145900 ICD,D,20210216,5.28,5.69,5.21,5.62,247400 ICE,D,20210216,112.06,112.57,110.67,112.42,2708700 ICL,D,20210216,5.95,6.08,5.87,5.98,335600 IDA,D,20210216,86.22,86.76,85.75,86.68,218800 IDE,D,20210216,11.04,11.18,11.04,11.11,41100 IDT,D,20210216,20.3,20.55,19.01,19.07,165600 IEX,D,20210216,200.12,202.88,197.28,197.29,449900 IFF,D,20210216,134.69,138.46,134.1,136.89,7615700 IFFT,D,20210216,48.44,49.01,48.05,48.61,25300 IFN,D,20210216,21.31,21.37,21.26,21.35,79100 IFS,D,20210216,33.99,34.94,33.64,34.6,100700 IGA,D,20210216,8.92,8.95,8.89,8.94,54400 IGD,D,20210216,5.42,5.44,5.4,5.43,281100 IGI,D,20210216,22.13,22.13,21.96,22.06,26000 IGR,D,20210216,7.3,7.32,7.24,7.3,358200 IGT,D,20210216,17.71,17.78,17.12,17.13,1553900 IH,D,20210216,21.51,22.04,20.3,21.4,235100 IHC,D,20210216,40.88,41.1,37.96,37.96,9900 IHD,D,20210216,8.22,8.24,8.11,8.16,49700 IHG,D,20210216,71.21,71.58,70.92,71.16,106900 IHIT,D,20210216,9.07,9.16,9.05,9.09,147400 IHTA,D,20210216,9.37,9.37,9.27,9.3558,19100 IIA.U,D,20210216,11.25,11.25,11.09,11.18,83600 IIA.W,D,20210216,1.85,1.93,1.8,1.83,30100 IIAC,D,20210216,10.78,10.78,10.51,10.52,137600 IID,D,20210216,5.36,5.41,5.36,5.4,105000 IIF,D,20210216,23.85,23.86,23.76,23.828,33300 IIM,D,20210216,15.94,15.94,15.8,15.82,97600 IIP-A,D,20210216,34.5,34.95,34.02,34.21,2600 IIPR,D,20210216,214.52,221.03,214.28,219.78,259300 IMAX,D,20210216,20,20.47,19.44,19.85,1446500 IMP.U,D,20210216,12,12.03,11.91,11.91,34900 IMP.W,D,20210216,2.11,2.2,2.06,2.13,201900 IMPX,D,20210216,11.07,11.15,10.86,10.91,433900 INFO,D,20210216,93.62,93.97,92.59,93.1,2447600 INFY,D,20210216,17.83,17.9,17.66,17.75,5852400 ING,D,20210216,10.73,10.89,10.66,10.86,5915100 INGR,D,20210216,87.27,88.49,86.83,86.83,467300 INN,D,20210216,9.8,10.12,9.7,10.1,2278400 INN-D,D,20210216,24.02,24.02,23.85,23.85,2200 INN-E,D,20210216,23.18,23.18,22.98,22.99,16900 INS-A,D,20210216,25.66,25.66,25.66,25.66,100 INSI,D,20210216,21.64,21.67,21.3754,21.617,39000 INSP,D,20210216,238.64,239.4,228.15,231.18,164900 INSW,D,20210216,20.76,21.33,20.01,21.04,257800 INT,D,20210216,34.34,34.98,34.13,34.83,233900 INVH,D,20210216,31.2,31.23,30.47,30.92,2994000 IO,D,20210216,4.19,4.78,3.92,4.2,5300200 IP,D,20210216,49.38,49.56,48.67,49.19,3505700 IPG,D,20210216,24.76,24.92,24.32,24.87,2572700 IPI,D,20210216,32.39,32.83,30.89,32.29,170800 IPO.D,D,20210216,16.11,17.73,16.11,17.35,149200 IPO.E,D,20210216,26.53,26.5799,25.8,26.505,38200 IPO.F,D,20210216,16.69,16.69,16.08,16.18,137600 IPO.V,D,20210216,5.05,5.05,4.66,4.95,327700 IPO.Y,D,20210216,8.85,9.1,8.66,9.1,264000 IPO.Z,D,20210216,5.2,5.2,4.82,4.89,857500 IPOD,D,20210216,15.43,16.5,15.06,16.21,1858100 IPOE,D,20210216,24.45,24.7,23.56,24.3,6126700 IPOF,D,20210216,15.5,15.5,14.87,15.1,5075700 IPV,D,20210216,18.35,18.48,17.02,17.1,1028400 IPV.U,D,20210216,21.3,21.3,19.58,19.96,37600 IPV.W,D,20210216,6.1,6.48,5.34,5.57,193900 IQI,D,20210216,13.09,13.09,12.96,12.98,72400 IQV,D,20210216,192.66,193.16,189.67,190.5,1060900 IR,D,20210216,44.25,44.5,43.3,43.57,1338500 IRL,D,20210216,10.63,10.67,10.49,10.62,12700 IRM,D,20210216,33.34,33.38,32.62,32.97,1738600 IRR,D,20210216,2.9,2.95,2.88,2.92,98100 IRS,D,20210216,4.4,4.52,4.33,4.34,111400 IRT,D,20210216,14.55,14.62,14.1,14.23,629700 ISD,D,20210216,15.6,15.6,15.49,15.55,102200 IT,D,20210216,182.37,183.55,176.37,178.77,871700 ITCB,D,20210216,5.6,5.73,5.5,5.7,73800 ITGR,D,20210216,81.43,81.43,78.86,79.18,111000 ITT,D,20210216,79.5,80.24,78.72,79.15,624800 ITUB,D,20210216,5.2,5.24,5.12,5.18,14769600 ITW,D,20210216,202.09,203,197.87,199.03,1009500 IVA.U,D,20210216,11.76,11.9,11.75,11.87,49800 IVC,D,20210216,8.69,8.99,8.55,8.95,347300 IVH,D,20210216,13.45,13.5,13.3,13.41,41200 IVR,D,20210216,3.88,3.89,3.75,3.76,9447600 IVR-A,D,20210216,24.68,24.75,24.53,24.53,11600 IVR-B,D,20210216,24.33,24.5,24.26,24.31,21700 IVR-C,D,20210216,24.4,24.55,24.4,24.54,24300 IVZ,D,20210216,22.83,23.1,22.76,22.84,1909300 IX,D,20210216,85.1,85.27,84.59,84.93,26400 J,D,20210216,114.56,116.07,112.53,113.23,583000 JAX,D,20210216,8.36,8.36,7.98,8.29,78700 JBGS,D,20210216,32.83,32.92,32.08,32.08,282900 JBK,D,20210216,28.61,28.75,28.61,28.7499,1000 JBL,D,20210216,44.95,45.47,44.9,45.44,509500 JBT,D,20210216,130.67,134.67,130.64,132.35,181300 JCE,D,20210216,14.72,14.73,14.6,14.61,27800 JCI,D,20210216,53.82,54.06,52.99,53,4050600 JCO,D,20210216,8.28,8.36,8.28,8.31,61600 JDD,D,20210216,9.04,9.1,9.01,9.04,42600 JE,D,20210216,6.68,6.72,6.01,6.17,6016100 JEF,D,20210216,29.15,29.33,28.89,29.06,3492900 JELD,D,20210216,28.4,28.61,26.31,27.11,519200 JEMD,D,20210216,7.83,7.86,7.7,7.78,30400 JEQ,D,20210216,9.86,9.98,9.64,9.8,50600 JFR,D,20210216,9.35,9.35,9.21,9.23,310400 JGH,D,20210216,15.75,15.75,15.55,15.6,42800 JHAA,D,20210216,9.85,9.91,9.74,9.89,36000 JHB,D,20210216,9.36,9.38,9.33,9.37,135500 JHG,D,20210216,30.1,30.82,29.76,30.37,1716400 JHI,D,20210216,18.2,18.2,18.13,18.14,4500 JHS,D,20210216,16.05,16.05,16,16.04,14000 JHX,D,20210216,32.15,32.38,31.97,32.06,28000 JIH,D,20210216,13.15,13.75,13.02,13.36,379900 JIH.W,D,20210216,3.1,3.12,2.92,3,303000 JILL,D,20210216,4.9,5.57,4.8,4.82,790000 JKS,D,20210216,66.91,68.35,63.68,63.87,2481900 JLL,D,20210216,156.18,156.61,154.04,154.86,282300 JLS,D,20210216,20.4,20.44,20.2515,20.3435,10800 JMIA,D,20210216,64.08,66.3,61.61,61.82,4696200 JMM,D,20210216,7.33,7.35,7.16,7.21,19600 JMP,D,20210216,4.94,4.94,4.68,4.7799,14400 JNJ,D,20210216,166.58,167.05,164.64,165.07,5655200 JNPR,D,20210216,25.31,25.31,23.88,24.45,8220000 JOE,D,20210216,53.81,54.16,52.81,53.45,237800 JOF,D,20210216,9.47,9.47,9.26,9.29,60300 JP,D,20210216,3.39,3.88,3.27,3.81,400000 JPC,D,20210216,9.25,9.27,9.2,9.21,279300 JPI,D,20210216,24.2,24.27,24.13,24.2,68000 JPM,D,20210216,143.55,145.32,142.4,144.65,12127200 JPM-C,D,20210216,27.17,27.17,27,27.02,209100 JPM-D,D,20210216,26.87,26.87,26.59,26.59,157100 JPM-G,D,20210216,25.63,25.67,25.55,25.56,99800 JPM-H,D,20210216,25.48,25.55,25.45,25.5,88700 JPM-J,D,20210216,25.99,26.09,25.86,25.86,144500 JPS,D,20210216,9.52,9.54,9.46,9.51,483100 JPT,D,20210216,24.33,24.59,24.33,24.42,14000 JQC,D,20210216,6.44,6.46,6.34,6.35,974600 JRI,D,20210216,14.22,14.28,14,14.18,130500 JRO,D,20210216,9.3,9.32,9.12,9.16,875300 JRS,D,20210216,9.1,9.2,9.1,9.14,81500 JSD,D,20210216,13.71,13.74,13.64,13.66,59500 JT,D,20210216,4.82,5.39,3.85,3.94,1612400 JTA,D,20210216,10.03,10.15,10.03,10.09,34400 JTD,D,20210216,14.35,14.47,14.32,14.38,53800 JW.A,D,20210216,53.17,53.53,52.74,53.12,234300 JW.B,D,20210216,52.56,52.56,52.56,52.56,100 JWN,D,20210216,35.5,36.25,34.87,36.08,3452100 JWS,D,20210216,16,16.1,15.3,15.47,1069200 JWS.U,D,20210216,10.78,16.68,10.62,16.68,1669500 JWS.W,D,20210216,3.87,3.99,3.48,3.4906,716000 K,D,20210216,57.4,57.57,56.81,56.86,3420200 KAI,D,20210216,151,152,147.2,147.2,44200 KAMN,D,20210216,56.31,56.53,55.1,55.16,79200 KAR,D,20210216,19.3,19.52,18.42,18.46,2406200 KB,D,20210216,40.88,40.88,40.13,40.37,170200 KBH,D,20210216,44,44.01,41.45,41.47,1610400 KBR,D,20210216,32.18,32.31,31.65,32.13,985000 KEN,D,20210216,31,31.2005,30.6771,31.2005,2000 KEP,D,20210216,10.78,10.78,10.62,10.65,156200 KEX,D,20210216,61,62.2,60.53,60.99,375800 KEY,D,20210216,19.38,19.87,19.29,19.79,7520400 KEY-I,D,20210216,27.83,28.13,27.7,27.85,84400 KEY-J,D,20210216,26.65,26.81,26.4,26.4,22500 KEY-K,D,20210216,27.18,27.19,26.87,26.87,42500 KEYS,D,20210216,154.5,155.5,150.33,151.07,1033400 KF,D,20210216,44.31,44.31,44.04,44.04,13700 KFS,D,20210216,4.56,4.69,4.53,4.62,5400 KFY,D,20210216,56.49,56.6,54.86,55.94,275800 KGC,D,20210216,7.29,7.31,7.06,7.07,20835300 KIM,D,20210216,18.02,18.16,17.52,17.63,5407300 KIM-L,D,20210216,25.9,26,25.7,25.72,17900 KIM-M,D,20210216,26.26,26.26,26.02,26.02,9900 KIO,D,20210216,15.28,15.28,15.07,15.22,115400 KKR,D,20210216,48.67,48.81,47.91,47.95,3033000 KKR-A,D,20210216,25.87,25.87,25.7,25.7,15000 KKR-B,D,20210216,25.78,25.86,25.7,25.77,10600 KKR-C,D,20210216,67,67.63,65.96,67.2,88300 KL,D,20210216,37.84,38.04,37.04,37.05,2246900 KMB,D,20210216,131.63,132.7,128.73,130.24,2960400 KMF,D,20210216,6.53,6.57,6.44,6.45,180900 KMI,D,20210216,15.07,15.2,14.94,15.04,17246100 KMPR,D,20210216,76.26,76.26,73.85,74.19,335000 KMT,D,20210216,37.6,38.42,37.44,37.97,451800 KMX,D,20210216,125.87,127.03,122.27,122.36,1181500 KN,D,20210216,21.11,21.45,20.88,20.99,794400 KNL,D,20210216,15.92,16,15.69,15.9,329200 KNOP,D,20210216,16.96,17.45,16.96,17.09,155300 KNX,D,20210216,43.5,43.75,42.63,42.72,891900 KO,D,20210216,50.64,50.72,50.16,50.27,15092900 KODK,D,20210216,10.83,10.96,10.28,10.3,4185400 KOF,D,20210216,45.56,45.56,44.86,45.29,121300 KOP,D,20210216,36.18,36.19,35.18,35.42,109100 KOS,D,20210216,2.92,2.98,2.84,2.92,6130200 KR,D,20210216,34.04,34.18,33.51,33.66,8260400 KRA,D,20210216,37.97,38.36,36.74,37.19,162200 KRC,D,20210216,60.7,60.89,59.2,59.52,1400700 KREF,D,20210216,18.8,19.1,18.75,18.91,296500 KRG,D,20210216,18.22,18.8,17.95,18.12,442800 KRO,D,20210216,14.75,14.91,14.5,14.72,190300 KRP,D,20210216,9.84,10.23,9.82,10,211100 KSM,D,20210216,12.17,12.4,12.09,12.12,37600 KSS,D,20210216,50.28,50.56,49.21,50.36,4321400 KSU,D,20210216,210.72,212.6,207.14,211.14,955900 KSU.P,D,20210216,39.08,39.08,39.04,39.04,100 KT,D,20210216,11.87,11.89,11.68,11.8,1213800 KTB,D,20210216,42.65,43.32,42.23,42.76,220700 KTF,D,20210216,11.79,11.79,11.69,11.71,52800 KTH,D,20210216,33.54,33.6,33.5,33.6,1800 KTN,D,20210216,32.83,32.83,32.83,32.83,100 KUKE,D,20210216,9.13,9.13,8.81,8.94,42400 KW,D,20210216,17.8,18.01,17.65,17.86,337400 KWA.U,D,20210216,10.75,10.79,10.63,10.68,25700 KWR,D,20210216,285.71,285.71,276.29,281.48,55600 KYN,D,20210216,7.11,7.16,7.02,7.04,536200 L,D,20210216,49.08,49.29,48.59,48.77,919600 LAC,D,20210216,23.54,23.87,22.06,22.48,6593200 LAD,D,20210216,385.33,386.93,373.12,373.38,210000 LADR,D,20210216,10.45,10.78,10.45,10.61,1434700 LAIX,D,20210216,4,4.03,3.65,3.77,2284800 LAZ,D,20210216,41.64,43.4,41.48,43.31,908600 LB,D,20210216,48.13,49.39,47.86,49.21,2560500 LBRT,D,20210216,11.07,11.53,11,11.13,1116100 LC,D,20210216,12.32,13.3,12.15,12.72,2043300 LCI,D,20210216,6.59,6.69,6.43,6.48,462800 LCII,D,20210216,147.35,147.35,142.4,142.78,75900 LDI,D,20210216,31.95,35,26,26.45,2412700 LDL,D,20210216,33.46,33.46,32.5,33.2,75000 LDOS,D,20210216,108.63,108.63,103.59,105.22,1438800 LDP,D,20210216,25.53,25.63,25.35,25.4,96700 LEA,D,20210216,161.22,164.05,161.2,162.49,373500 LEA.U,D,20210216,17,17,16.14,16.14,20500 LEA.W,D,20210216,4.6055,4.8299,4.52,4.5501,9400 LEAF,D,20210216,7.3,7.4,6.75,6.82,293600 LEAP,D,20210216,15.02,15.97,15.02,15.32,522800 LEE,D,20210216,2.23,2.32,2.18,2.32,753900 LEG,D,20210216,42.52,42.57,41.9,42.17,784000 LEJU,D,20210216,3.35,3.97,3.29,3.95,544400 LEN,D,20210216,92.53,92.53,87.97,88.3,3802000 LEN.B,D,20210216,75.47,75.47,71.67,72.09,120600 LEO,D,20210216,8.65,8.65,8.49,8.49,144900 LEVI,D,20210216,20.99,21.9,20.94,21.86,1986300 LFC,D,20210216,10.79,10.87,10.79,10.82,530200 LFT,D,20210216,3.32,3.39,3.27,3.32,145300 LGF.A,D,20210216,14.8,14.93,14.37,14.54,771300 LGF.B,D,20210216,12.9,13.26,12.8,12.9,631500 LGI,D,20210216,18.85,18.9,18.68,18.86,31400 LH,D,20210216,237.06,239.15,233.18,236.37,1073700 LHC.U,D,20210216,10.6,10.6,10.44,10.48,52000 LHX,D,20210216,186.85,187.19,184.07,184.49,922900 LII,D,20210216,292.71,293.52,290.17,291.03,187600 LIN,D,20210216,252.55,254.54,249.85,250.14,2248800 LINX,D,20210216,7.16,7.18,7.12,7.12,3200 LITB,D,20210216,4.64,5.19,4.21,4.96,2408100 LL,D,20210216,28.38,28.9,28.1,28.37,301400 LLY,D,20210216,205.98,207.49,203.61,205.76,2741800 LMND,D,20210216,165.73,171.56,154.61,159.02,2920900 LMT,D,20210216,339.25,340,333.82,335.03,1668100 LNC,D,20210216,53.33,54.92,52.99,54.16,3138300 LND,D,20210216,4.46,4.71,4.45,4.63,22100 LNF.U,D,20210216,11.3,11.3,11.16,11.3,8800 LNF.W,D,20210216,1.75,1.95,1.65,1.7001,192900 LNFA,D,20210216,10.42,10.45,10.33,10.38,48900 LNN,D,20210216,161.12,162.13,159.46,160.61,73700 LOK.U,D,20210216,12.5,12.83,12.45,12.45,79500 LOK.W,D,20210216,3.6,3.74,3.33,3.46,30300 LOKB,D,20210216,11.99,11.99,11.3,11.35,139200 LOMA,D,20210216,6.13,6.18,5.89,6.02,306500 LOW,D,20210216,176.27,177.3,173.93,174.06,2947500 LPG,D,20210216,14.3,14.7,13.79,13.94,795200 LPI,D,20210216,37.18,38.26,36.41,37.93,683500 LPL,D,20210216,11.08,11.2,11.08,11.17,1798100 LPX,D,20210216,45.09,45.35,42.6,43.84,1414800 LRN,D,20210216,28.43,28.56,26.96,27.37,722800 LSI,D,20210216,82.03,82.62,80.03,81.69,901300 LSPD,D,20210216,73.78,74.8,71.1,71.65,642000 LTC,D,20210216,42.47,42.48,41.82,41.96,189600 LTHM,D,20210216,23,23.67,22.5,22.77,3160500 LU,D,20210216,17.5,17.93,17.31,17.43,3050600 LUB,D,20210216,3.25,3.34,3.18,3.21,464100 LUMN,D,20210216,11.83,11.98,11.72,11.79,10302500 LUV,D,20210216,51.81,52.02,50.82,51.96,7402100 LVS,D,20210216,56.66,57.69,55.87,57.46,7313800 LW,D,20210216,77.64,77.87,76.48,76.72,405300 LXFR,D,20210216,18.38,18.95,18.2,18.53,57800 LXP,D,20210216,11.19,11.25,10.85,10.98,1563600 LXP-C,D,20210216,56.49,56.49,56.49,56.49,1500 LXU,D,20210216,4.47,4.5,4.17,4.17,192000 LYB,D,20210216,96.93,98.81,96.79,97.99,1083200 LYG,D,20210216,2.11,2.18,2.1,2.17,7800200 LYV,D,20210216,85.01,86.72,83.81,85.01,3511600 LZB,D,20210216,41.33,41.4,39.61,39.95,531900 M,D,20210216,15.02,15.28,14.79,15.08,12467200 MA,D,20210216,343.2,344,338.07,341.21,2916900 MAA,D,20210216,138.39,138.49,136.51,138.44,615000 MAA-I,D,20210216,66,66,66,66,100 MAC,D,20210216,13,13.34,12.78,12.81,6570300 MAIN,D,20210216,34.76,34.89,34.41,34.56,415600 MAN,D,20210216,92.91,94.19,92.63,93.78,588200 MANU,D,20210216,15.74,16.63,15.6,16.54,294700 MAS,D,20210216,55.1,55.1,53.15,53.48,2144600 MATX,D,20210216,73.23,74.26,72.12,72.16,304200 MAV,D,20210216,12.09,12.13,12.01,12.06,210000 MAX,D,20210216,59.5,59.5,57.18,57.84,62000 MAXR,D,20210216,51,51.54,48.25,49.35,806000 MBI,D,20210216,6.86,6.89,6.44,6.47,487600 MBT,D,20210216,8.95,8.97,8.85,8.87,2099400 MC,D,20210216,54.14,55.64,54.14,54.81,619400 MCA,D,20210216,15.26,15.26,14.94,15.02,91800 MCB,D,20210216,50.73,50.89,50.07,50.75,62300 MCD,D,20210216,214.04,216.94,213.83,215.03,2893000 MCI,D,20210216,13.32,13.57,13.2,13.33,31500 MCK,D,20210216,183.27,184,180.48,180.8,1458900 MCN,D,20210216,7.2,7.33,7.2,7.29,119800 MCO,D,20210216,280.08,282.39,272.87,280.35,1035400 MCR,D,20210216,8.9,8.9,8.84,8.85,68200 MCS,D,20210216,17.76,17.86,17.33,17.53,386800 MCY,D,20210216,56.35,56.35,54.65,54.85,239100 MD,D,20210216,28.46,28.84,27.5,27.72,621100 MDC,D,20210216,60.06,60.06,56.69,56.91,632700 MDH.U,D,20210216,10.44,10.44,10.32,10.3598,67300 MDLA,D,20210216,47,47.18,43.46,43.91,1942300 MDLQ,D,20210216,7.83,8.04,7.36,7.52,62600 MDLX,D,20210216,7.65,7.65,7.09,7.44,40300 MDLY,D,20210216,10.97,11.14,10.62,10.62,38900 MDP,D,20210216,24.18,24.45,23.67,23.71,477000 MDT,D,20210216,119.68,120.53,118.6,119.68,5417900 MDU,D,20210216,27.84,28.2,27.71,27.95,1031300 MEC,D,20210216,14.88,15.05,14.52,14.92,22800 MED,D,20210216,276.48,279.46,271.17,273.52,150400 MEG,D,20210216,39.61,41.44,38.89,40.05,181500 MEI,D,20210216,39.89,40.49,39.52,39.57,173500 MEN,D,20210216,12.43,12.47,12.28,12.35,58800 MER-K,D,20210216,27.01,27.03,26.85,26.93,63800 MET,D,20210216,56.16,56.74,56,56.01,4293900 MET-A,D,20210216,24.99,25.13,24.98,25,77800 MET-E,D,20210216,27.23,27.23,26.95,26.97,75800 MET-F,D,20210216,25.77,25.8,25.53,25.53,148000 MFA,D,20210216,3.96,4.04,3.92,4.02,3545300 MFA-B,D,20210216,24.47,24.6,24.45,24.53,22600 MFA-C,D,20210216,22.28,22.34,21.95,22.29,152300 MFC,D,20210216,19.73,19.77,19.46,19.51,3368400 MFD,D,20210216,9.2,9.35,9.17,9.3,35400 MFG,D,20210216,3.05,3.08,3.04,3.06,483400 MFGP,D,20210216,6.25,6.28,6.11,6.16,1834700 MFL,D,20210216,14.57,14.57,14.45,14.53,37500 MFM,D,20210216,6.87,6.87,6.73,6.78,71600 MFT,D,20210216,14.91,15,14.7,14.73,15500 MFV,D,20210216,6.09,6.16,6.05,6.1245,15800 MG,D,20210216,7.94,8.1,7.7,7.91,97800 MGA,D,20210216,80.31,80.57,78.34,78.45,2002900 MGF,D,20210216,4.54,4.54,4.51,4.53,202100 MGM,D,20210216,35.7,36.04,34.97,34.99,12119200 MGP,D,20210216,33.41,33.52,32.7,33.21,544800 MGR,D,20210216,26.86,26.86,26.61,26.72,31600 MGRB,D,20210216,25.55,25.76,25.55,25.58,25400 MGU,D,20210216,21.2,21.33,21.05,21.19,61900 MGY,D,20210216,10,10.43,10,10.2,1967500 MH-A,D,20210216,11.79,11.895,11.75,11.8401,9500 MH-C,D,20210216,11.4,11.44,10.98,11.13,2100 MH-D,D,20210216,11.24,11.3,11.21,11.28,11200 MHD,D,20210216,16.7,16.78,16.45,16.58,15800 MHE,D,20210216,14.7,14.7,14.39,14.39,700 MHF,D,20210216,7.96,8,7.95,7.99,28800 MHI,D,20210216,12.56,12.59,12.49,12.56,53300 MHK,D,20210216,172,172.01,166.63,171.11,652800 MHLA,D,20210216,21.34,21.43,21.34,21.34,5200 MHN,D,20210216,14.13,14.13,14.02,14.02,48500 MHNC,D,20210216,23.06,23.06,22.77,22.82,2400 MHO,D,20210216,55.89,55.89,51.74,51.82,327800 MIC,D,20210216,31.92,32.44,31.82,31.89,798500 MIE,D,20210216,2.94,3.02,2.94,2.98,313400 MIN,D,20210216,3.8,3.8,3.77,3.78,496100 MIT-A,D,20210216,23.63,23.75,23.38,23.75,6900 MIT-B,D,20210216,22.32,22.6,22.22,22.44,21200 MIT-C,D,20210216,21.8,22.25,21.72,22.11,32700 MIT.U,D,20210216,10.45,10.48,10.41,10.42,95900 MITT,D,20210216,3.79,3.8,3.64,3.74,1648300 MIXT,D,20210216,14.68,14.8,14.43,14.73,142100 MIY,D,20210216,15.02,15.05,14.95,15.02,72000 MKC,D,20210216,89.7,90.11,86.87,86.93,2056700 MKC.V,D,20210216,89.07,89.07,87.79,87.79,700 MKL,D,20210216,1110.77,1113.8,1078,1082.01,100500 MLI,D,20210216,38.04,38.5,37.43,37.44,187100 MLM,D,20210216,332.22,333.99,321.62,325.65,470100 MLP,D,20210216,12.49,12.49,11.83,11.87,13900 MLR,D,20210216,41.25,41.59,40.13,40.66,20900 MMC,D,20210216,112.8,114.5,112.72,114.5,2340600 MMD,D,20210216,22.06,22.17,21.81,21.85,33600 MMI,D,20210216,39.17,39.37,38.34,38.44,115600 MMM,D,20210216,179,179.69,176.32,176.63,1834000 MMP,D,20210216,42.16,42.43,41.6,41.64,1370300 MMS,D,20210216,83.41,83.41,82.22,82.39,225400 MMT,D,20210216,6.25,6.3,6.23,6.27,123300 MMU,D,20210216,13.51,13.51,13.2,13.2,60500 MN,D,20210216,6.56,7,6.56,6.94,38000 MNP,D,20210216,15.54,15.54,15.45,15.48,37800 MNR,D,20210216,17.97,18,17.71,17.74,382700 MNR-C,D,20210216,25.1,25.11,25.03,25.05,43700 MNRL,D,20210216,16,16.1,15.7,15.89,438400 MNSO,D,20210216,34.64,34.64,32.9,33.05,739100 MO,D,20210216,43.35,43.63,43.1,43.41,6853500 MOD,D,20210216,13.79,14.24,13.5,13.72,272900 MODN,D,20210216,42.67,42.72,40.83,41.54,547800 MOG.A,D,20210216,80.53,81.4,79.57,80.07,46600 MOG.B,D,20210216,80,80,80,80,100 MOGU,D,20210216,2.95,3,2.85,2.99,779200 MOH,D,20210216,216.21,220,213.89,215.43,344800 MOS,D,20210216,29.81,31.05,29.78,30.65,8085800 MOT.U,D,20210216,11.28,11.43,11.21,11.29,180600 MOT.W,D,20210216,1.91,2.0599,1.91,1.9966,187400 MOTV,D,20210216,10.78,10.78,10.6,10.72,158600 MOV,D,20210216,22.42,22.56,21.56,21.98,104000 MP,D,20210216,39.16,41.74,37.46,40.75,7428700 MP.W,D,20210216,24.25,28.17,24.25,26.9,322100 MPA,D,20210216,14.95,14.96,14.82,14.91,27900 MPC,D,20210216,50.81,52.08,50.72,51.46,10784500 MPL.W,D,20210216,1.5,1.6,1.38,1.44,104400 MPLN,D,20210216,7.7,8.11,7.38,7.42,2499800 MPLX,D,20210216,24.99,25.11,24.59,25,2364300 MPV,D,20210216,12.04,12.26,12.04,12.25,18600 MPW,D,20210216,22.51,22.61,22.09,22.2,2581400 MPX,D,20210216,18.26,18.26,17.52,17.52,27100 MQT,D,20210216,14.22,14.24,14.13,14.17,36000 MQY,D,20210216,16.98,16.98,16.75,16.8,43600 MRC,D,20210216,8.81,8.99,8.68,8.77,474200 MRK,D,20210216,75.37,75.43,74.04,74.25,9281700 MRO,D,20210216,9.3,9.8,9.22,9.55,27038800 MS,D,20210216,76.25,76.42,75.28,76.05,8550200 MS-A,D,20210216,24.5,24.63,24.41,24.49,139900 MS-E,D,20210216,28.73,28.73,28.43,28.48,100600 MS-F,D,20210216,28.11,28.12,27.81,27.81,69200 MS-I,D,20210216,28.05,28.15,27.8,27.8,90800 MS-K,D,20210216,28.18,28.45,28.14,28.25,105900 MS-L,D,20210216,26.07,26.13,25.95,25.95,49800 MSA,D,20210216,172.19,172.81,170.35,172.48,74700 MSB,D,20210216,28.11,28.63,28.08,28.63,33300 MSC,D,20210216,12.91,13.55,12.91,13.1,1300 MSCI,D,20210216,439.19,445.6,436.46,440.92,607100 MSD,D,20210216,9.41,9.47,9.35,9.4,84500 MSGE,D,20210216,98.11,98.11,93.13,94.33,238700 MSGN,D,20210216,16.17,16.27,15.68,15.81,289800 MSGS,D,20210216,180.78,183.56,178.46,182.75,191000 MSI,D,20210216,182.05,184.4,180.49,183.35,689300 MSM,D,20210216,85.27,85.49,83.57,83.57,276300 MSP,D,20210216,24.43,24.58,23.66,24.27,545300 MT,D,20210216,23.56,24.06,23.53,23.96,3777200 MTB,D,20210216,143.91,149.6,143.41,148.67,764800 MTCN,D,20210216,55.3,57.19,55.3,57.1,11300 MTD,D,20210216,1218,1221.62,1186.36,1190.83,133700 MTDR,D,20210216,20.48,20.75,19.92,20.07,1413700 MTG,D,20210216,12.41,12.89,12.41,12.8,5873900 MTH,D,20210216,86.84,86.84,83.93,84.5,875100 MTL,D,20210216,1.93,1.95,1.9,1.94,178000 MTL.P,D,20210216,0.63,0.63,0.58,0.61,1571300 MTN,D,20210216,288.46,301.26,288.46,300.51,522200 MTOR,D,20210216,33.06,33.32,31.97,32.11,433500 MTR,D,20210216,4.94,5.5,4.94,5.5,22100 MTRN,D,20210216,71.26,71.56,70.08,70.61,70900 MTT,D,20210216,21.48,21.51,21.46,21.46,21800 MTW,D,20210216,15.07,15.4,14.99,15.21,278300 MTX,D,20210216,69.99,70,68.1,68.32,99500 MTZ,D,20210216,86.54,87.44,85.9,86.41,788400 MUA,D,20210216,15.34,15.42,15.23,15.27,38200 MUC,D,20210216,15.27,15.3,15.08,15.16,111300 MUE,D,20210216,13.83,13.83,13.62,13.62,39500 MUFG,D,20210216,5.32,5.43,5.28,5.36,1775800 MUH,D,20210216,15.52,15.52,15.33,15.39,45900 MUI,D,20210216,15.21,15.21,15.01,15.13,44400 MUJ,D,20210216,15.02,15.03,14.9,14.92,37900 MUR,D,20210216,14.87,15.22,14.56,14.86,2738600 MUS,D,20210216,13.52,13.8,13.47,13.56,63200 MUSA,D,20210216,124.54,127.86,124.12,125.27,301700 MUX,D,20210216,1.21,1.29,1.21,1.24,8195300 MVF,D,20210216,9.39,9.4,9.33,9.34,55200 MVO,D,20210216,4.12,4.16,4.01,4.15,60200 MVT,D,20210216,15.54,15.54,15.29,15.29,27000 MWA,D,20210216,12.77,12.81,12.56,12.56,596600 MX,D,20210216,20,20.31,19.54,19.86,827400 MXE,D,20210216,9.61,9.81,9.46,9.6,4600 MXF,D,20210216,13.41,13.7,13.4,13.51,54500 MXL,D,20210216,37.72,38.56,37.2,38.25,830500 MYC,D,20210216,15.26,15.26,14.89,14.92,60300 MYD,D,20210216,14.8,14.8,14.58,14.6,54600 MYE,D,20210216,22.37,22.42,21.98,22.1,79000 MYF,D,20210216,14.45,14.45,14.33,14.38,77000 MYI,D,20210216,14.64,14.65,14.56,14.61,106300 MYJ,D,20210216,14.83,14.9,14.69,14.75,38200 MYN,D,20210216,13.38,13.42,13.3,13.37,187800 MYOV,D,20210216,21.4,21.75,21.06,21.59,779700 MYTE,D,20210216,33.25,33.73,32,32.94,631900 MZA,D,20210216,15.05,15.1522,15.05,15.1484,5000 NAC,D,20210216,15.12,15.18,15.08,15.17,217400 NAD,D,20210216,15.33,15.37,15.22,15.31,543700 NAN,D,20210216,14.4,14.45,14.24,14.28,43800 NAT,D,20210216,3.72,3.89,3.53,3.68,7682500 NAV,D,20210216,44.16,44.17,44.07,44.12,389200 NAZ,D,20210216,15.8,15.8,15.73,15.76,4000 NBB,D,20210216,23.26,23.28,22.97,23,48800 NBHC,D,20210216,36.21,36.68,35.8,36.23,117100 NBR,D,20210216,87.5,91.05,86.99,88.5,210900 NBR-A,D,20210216,12.33,13,12.33,12.53,99600 NC,D,20210216,27,27.13,25.01,25.26,25500 NCA,D,20210216,10.82,10.83,10.73,10.76,23200 NCB,D,20210216,15.74,15.74,15.65,15.73,400 NCLH,D,20210216,23.96,25.37,23.73,25.19,22720600 NCR,D,20210216,35.43,35.86,34.44,34.86,790000 NCV,D,20210216,5.98,6.02,5.95,5.96,328200 NCV-A,D,20210216,26.46,26.47,26.34,26.45,23400 NCZ,D,20210216,5.31,5.33,5.25,5.28,227800 NCZ-A,D,20210216,26.2,26.205,26.17,26.1912,4700 NDMO,D,20210216,16.2,16.4,16.15,16.2,186600 NDP,D,20210216,16.16,16.4,16,16,18500 NEA,D,20210216,14.93,14.96,14.8,14.84,1008500 NEE,D,20210216,83.29,83.57,80.99,81.19,8312000 NEE-K,D,20210216,25.61,25.65,25.48,25.59,48300 NEE-N,D,20210216,27.65,27.78,27.5,27.5,65300 NEE-O,D,20210216,62.4,62.45,61.07,61.08,89200 NEE-P,D,20210216,54,54,52.59,52.61,90800 NEE-Q,D,20210216,53.87,53.87,52.75,52.75,38500 NEM,D,20210216,58.53,58.64,57.45,57.8,7241500 NEP,D,20210216,82.2,82.31,78.93,80.03,522400 NET,D,20210216,84.81,84.93,81.02,82.07,7333300 NETI,D,20210216,22.6,23.79,22.09,22.98,192000 NEU,D,20210216,400.07,400.07,388.17,389.38,18100 NEV,D,20210216,16.56,16.56,16.26,16.27,40000 NEW,D,20210216,8.18,8.78,8.18,8.49,795800 NEWR,D,20210216,65,65.13,62.28,63.52,971800 NEX,D,20210216,4,4.07,3.9,4,2579200 NEXA,D,20210216,10.47,11.5,10.33,10.44,200400 NFG,D,20210216,44.4,45.61,44.22,45.35,541300 NFH,D,20210216,10.83,11.14,10.83,11,486500 NFH.W,D,20210216,2.25,2.5,2.25,2.45,177400 NFJ,D,20210216,13.92,13.98,13.88,13.94,250400 NGA,D,20210216,24.33,24.87,23.25,23.63,1547400 NGA.S,D,20210216,12,12.15,11.83,11.87,79100 NGA.U,D,20210216,29,29.69,27.66,27.79,4900 NGA.W,D,20210216,8.47,10,8.47,9.92,611100 NGG,D,20210216,59.37,59.48,58.91,59.13,218900 NGL,D,20210216,2.65,2.7,2.56,2.65,3881000 NGL-B,D,20210216,10.31,10.49,10.27,10.46,107600 NGL-C,D,20210216,10.44,10.7,10.24,10.53,52600 NGS,D,20210216,10.06,10.35,9.99,10.09,66500 NGVC,D,20210216,15.68,15.79,14.96,15.2,141500 NGVT,D,20210216,70.27,70.92,67.99,69.45,224800 NHA,D,20210216,9.84,9.85,9.84,9.84,1800 NHF,D,20210216,11.17,11.3,11.17,11.23,114000 NHF-A,D,20210216,21.86,21.89,21.81,21.88,32500 NHI,D,20210216,70.5,70.5,68.59,68.99,244300 NI,D,20210216,22.44,22.68,22.33,22.38,3022400 NI-B,D,20210216,27.87,27.87,27.53,27.55,21800 NID,D,20210216,14.19,14.19,14.1,14.16,122500 NIE,D,20210216,29.85,30.03,29.7,29.82,105300 NIM,D,20210216,10.75,10.76,10.64,10.64,32600 NINE,D,20210216,2.9,3.7,2.83,3.63,960800 NIO,D,20210216,60.29,62.14,58.65,59.23,55028600 NIQ,D,20210216,14.65,14.65,14.47,14.56,76600 NJR,D,20210216,36.78,37.84,36.62,37.81,723500 NJV,D,20210216,14.46,14.63,14.4,14.57,4100 NKE,D,20210216,142.86,143.37,141.03,141.71,4873100 NKG,D,20210216,13.14,13.14,12.99,13.04,34800 NKX,D,20210216,15.72,15.79,15.66,15.69,55100 NL,D,20210216,5.26,5.35,5.07,5.09,28400 NLS,D,20210216,29.99,31.27,29.13,30.33,1549100 NLSN,D,20210216,23.8,23.97,23.38,23.41,1352900 NLY,D,20210216,8.54,8.55,8.45,8.55,19029000 NLY-F,D,20210216,25.03,25.04,24.9,24.94,65200 NLY-G,D,20210216,24.82,24.88,24.66,24.82,71000 NLY-I,D,20210216,25.05,25.05,25,25.02,83300 NM,D,20210216,7.99,8.5,7.28,7.83,515300 NM-G,D,20210216,10.37,12,10.35,11.5,11500 NM-H,D,20210216,9.63,11.62,9.63,11.4,11600 NMCO,D,20210216,14.21,14.25,14.08,14.19,304400 NMI,D,20210216,11.52,11.52,11.43,11.44,8700 NMK-B,D,20210216,100.36,101.25,99.67,99.86,1300 NMK-C,D,20210216,102.6,102.6,102.6,102.6,100 NMM,D,20210216,18.14,18.94,17.57,17.93,423800 NMR,D,20210216,6.23,6.28,6.19,6.2,533100 NMS,D,20210216,15.29,15.31,15.12,15.1993,6400 NMT,D,20210216,15.08,15.08,14.92,14.92,4900 NMY,D,20210216,14.45,14.45,14.23,14.25,41800 NMZ,D,20210216,14.64,14.64,14.53,14.55,295100 NNA,D,20210216,3.85,3.99,3.77,3.96,286200 NNI,D,20210216,71.12,72.28,70.57,70.57,28000 NNN,D,20210216,42.55,42.81,41.51,41.72,1168400 NNN-F,D,20210216,25.56,25.6,25.45,25.45,25800 NNY,D,20210216,9.98,9.98,9.92,9.95,20500 NOA,D,20210216,9.98,10.45,9.98,10.41,93600 NOAH,D,20210216,50,51.22,50,50.45,163500 NOC,D,20210216,296.87,298.13,290.61,290.88,1012100 NOK,D,20210216,4.17,4.2,4.1,4.13,42703800 NOM,D,20210216,14.43,14.43,14.43,14.43,100 NOMD,D,20210216,26.62,26.71,26.12,26.32,768200 NOV,D,20210216,14.36,14.58,14.09,14.52,4313500 NOVA,D,20210216,51.87,52.25,46.92,49.1,1649400 NOW,D,20210216,591.82,594.66,581.15,585.74,891600 NP,D,20210216,57.36,57.36,55.61,56.78,50200 NPK,D,20210216,97.27,98.77,95,97.04,17800 NPN,D,20210216,14.17,14.17,14.01,14.09,1700 NPO,D,20210216,76.15,76.25,74.19,74.52,75700 NPTN,D,20210216,14.01,14.14,13.54,13.78,615600 NPV,D,20210216,16.03,16.04,15.94,15.97,15400 NQP,D,20210216,14.47,14.5,14.35,14.38,41700 NR,D,20210216,2.97,3.15,2.93,3.12,1041000 NRE-A,D,20210216,26,26,26,26,700 NREF,D,20210216,17.27,18.05,17.27,18.01,22500 NRG,D,20210216,40.65,41.4,39.56,40.59,6737500 NRGX,D,20210216,10.19,10.25,9.83,9.95,254400 NRK,D,20210216,13.75,13.75,13.67,13.72,269200 NRP,D,20210216,18.12,18.98,17.9,18.98,41500 NRT,D,20210216,4.03,4.19,4.03,4.08,74700 NRUC,D,20210216,27.17,27.23,27,27,18400 NRZ,D,20210216,9.9,10.08,9.84,10.08,6449600 NRZ-A,D,20210216,23.99,24.02,23.85,23.96,29700 NRZ-B,D,20210216,22.82,22.92,22.76,22.81,50400 NRZ-C,D,20210216,21.2,21.24,21.07,21.21,178600 NS,D,20210216,17.12,17.35,16.73,16.73,572600 NS-A,D,20210216,20.61,20.95,20.53,20.86,22700 NS-B,D,20210216,18.26,18.29,18,18.06,50500 NS-C,D,20210216,22.09,22.25,22.01,22.15,26100 NSA,D,20210216,37.73,37.85,36.92,37.63,238700 NSA-A,D,20210216,26.12,26.47,26.01,26.01,21400 NSC,D,20210216,256.33,258.4,254.26,256.4,1325000 NSC.W,D,20210216,1.2,1.5,1.2,1.4,75500 NSCO,D,20210216,8.43,8.5,8.15,8.17,217600 NSH,D,20210216,10.55,10.55,10.43,10.5,85300 NSH.U,D,20210216,11.19,11.2316,11.19,11.2316,600 NSH.W,D,20210216,1.78,1.78,1.68,1.76,240700 NSL,D,20210216,5.48,5.49,5.38,5.39,1960600 NSP,D,20210216,80.68,81.82,77.96,78.01,331000 NSS,D,20210216,22.54,22.7,22.54,22.6,23500 NST.U,D,20210216,11.66,12.11,11.09,11.43,370200 NST.W,D,20210216,2.7,3.09,2.52,2.7,139200 NSTB,D,20210216,11.32,11.62,10.58,10.9,725300 NTB,D,20210216,33.31,33.98,33.21,33.65,198800 NTCO,D,20210216,19.76,19.87,19.49,19.85,85300 NTEST.I,D,20210216,25.05,25.05,25.05,25.05,1880 NTG,D,20210216,25.64,26,25.31,25.31,70000 NTP,D,20210216,8.86,9.24,8.86,9.17,39600 NTR,D,20210216,56.54,57.05,56.1,56.64,2495700 NTST,D,20210216,18,18.46,17.76,18.12,308900 NTZ,D,20210216,13.2,13.5,12.5389,13.088,10200 NUE,D,20210216,56.94,58.04,56.65,57.34,3784600 NUO,D,20210216,15.74,15.83,15.65,15.66,19600 NUS,D,20210216,50.19,50.59,48.22,48.31,1092800 NUV,D,20210216,11.51,11.51,11.44,11.5,176800 NUV.W,D,20210216,2.05,2.55,2.05,2.37,33500 NUVB,D,20210216,9.3,9.86,9.25,9.75,576800 NUW,D,20210216,17.27,17.27,16.8612,17.0837,12200 NVG,D,20210216,17,17.01,16.76,16.8,602800 NVGS,D,20210216,10.72,10.89,10.17,10.33,82000 NVO,D,20210216,75.06,75.45,74.46,75.06,1985600 NVR,D,20210216,4675,4694.255,4600,4650,27500 NVRO,D,20210216,183,183,176.49,178.46,209500 NVS,D,20210216,92.26,92.36,91.31,91.46,1523100 NVST,D,20210216,40.52,40.53,38.62,38.89,1838600 NVT,D,20210216,23.71,24.52,23.56,24.39,1765400 NVTA,D,20210216,52.8,53.47,49.07,49.07,3241300 NWG,D,20210216,4.91,5.06,4.91,5.05,2079000 NWHM,D,20210216,5.55,5.5699,5.0094,5.21,174000 NWN,D,20210216,46.58,46.99,45.87,46.83,266900 NX,D,20210216,25,25,24.2,24.23,142200 NXC,D,20210216,16.26,16.26,16.02,16.16,4800 NXJ,D,20210216,14.66,14.7,14.5,14.53,102800 NXN,D,20210216,14.03,14.03,13.85,13.85,5000 NXP,D,20210216,18.36,18.36,18,18.21,33300 NXQ,D,20210216,16.31,16.57,16.05,16.29,41100 NXR,D,20210216,17.83,17.88,17.54,17.63,11700 NXRT,D,20210216,42.32,44.8,42.16,44.11,162800 NXU.U,D,20210216,11,11.06,10.84,10.84,334500 NYC,D,20210216,9.98,9.98,9.78,9.96,23100 NYC-A,D,20210216,28,28,27.51,27.53,26700 NYC-U,D,20210216,46.1,46.4,46.1,46.21,10600 NYCB,D,20210216,10.94,11.04,10.825,10.84,5978100 NYT,D,20210216,48.96,49.16,48.48,48.99,1334800 NYV,D,20210216,14.94,14.94,14.8,14.87,1600 NZF,D,20210216,16.38,16.38,16.19,16.25,241500 O,D,20210216,62.69,62.81,61.28,61.7,2697900 OAC.S,D,20210216,11.51,11.75,11.35,11.35,11300 OAC.Z,D,20210216,2.3,2.5799,2.2,2.4,113000 OACB,D,20210216,11,11.04,10.76,10.96,475500 OAK-A,D,20210216,26.75,26.75,26.6,26.7,77800 OAK-B,D,20210216,26.8,26.8,26.65,26.66,54400 OC,D,20210216,86.1,86.225,84.19,84.19,1051200 OCA,D,20210216,10.48,10.48,10.36,10.36,57800 OCA.U,D,20210216,11.23,11.44,11.23,11.3768,2400 OCA.W,D,20210216,1.98,2,1.81,1.9793,35000 OCFT,D,20210216,20.04,20.68,19.92,20.17,1020700 OCN,D,20210216,28.05,29.45,28.05,28.98,93300 ODC,D,20210216,36.77,36.93,35.76,35.77,13300 OEC,D,20210216,17.48,17.67,17.14,17.17,267000 OFC,D,20210216,26.31,26.39,25.67,25.96,1192200 OFG,D,20210216,18.65,18.88,18.48,18.6,170100 OFG-A,D,20210216,26.0299,26.185,25.838,26.125,1300 OFG-B,D,20210216,25.48,25.5,25.48,25.5,900 OFG-D,D,20210216,25.89,25.9635,25.89,25.9635,2000 OGE,D,20210216,31.55,31.76,31.39,31.63,642300 OGS,D,20210216,72.61,72.86,72.05,72.23,155100 OHI,D,20210216,37.46,37.65,36.52,36.82,1797100 OI,D,20210216,13.33,13.415,12.97,13.29,2386300 OIA,D,20210216,8.08,8.08,7.91,7.93,77900 OIB.C,D,20210216,1.84,2,1.84,1.99,495100 OII,D,20210216,9.7,10.12,9.69,9.89,884300 OIS,D,20210216,6.54,6.89,6.5,6.87,788900 OKE,D,20210216,46,46.6644,45.81,45.95,2878300 OLN,D,20210216,29.01,29.63,28.97,29.61,871600 OLP,D,20210216,20.95,21.1889,20.68,20.85,61300 OMC,D,20210216,66.34,66.42,65,65.9,2213700 OMF,D,20210216,53.59,54.1965,52.83,53.79,3482500 OMI,D,20210216,27.54,27.79,25.84,26.71,998900 ONE,D,20210216,4.47,4.58,4.23,4.37,440200 ONTF,D,20210216,66.07,67.1,65.59,66.7,272700 ONTO,D,20210216,63.64,64.8,62.03,64.61,656000 OOMA,D,20210216,15.55,15.88,15.51,15.75,75500 OPP,D,20210216,14.71,14.73,14.6,14.69,70800 OPP-A,D,20210216,24.42,24.49,24.32,24.359,15500 OPY,D,20210216,37.28,37.71,37.009,37.33,64000 OR,D,20210216,11.17,11.6,11.0615,11.52,1516300 ORA,D,20210216,119.36,120.66,116.0051,117.9,761300 ORAN,D,20210216,11.99,12.04,11.97,12.04,527800 ORC,D,20210216,5.66,5.78,5.64,5.75,2187100 ORCC,D,20210216,13.89,13.9,13.76,13.77,1000700 ORCL,D,20210216,63.11,63.26,62.1,62.14,7526000 ORI,D,20210216,19.94,20.05,19.69,19.91,1400800 ORN,D,20210216,6.24,6.25,5.95,6,282900 OSG,D,20210216,2.16,2.17,2.051,2.09,1118700 OSH,D,20210216,64.17,64.635,60.64,60.94,2573700 OSK,D,20210216,99.9,100.77,98.95,99.03,401300 OTIS,D,20210216,64.31,64.34,62.58,63.19,3228300 OUT,D,20210216,21.58,21.642,21.1,21.52,1461100 OVV,D,20210216,22.29,22.915,22.02,22.7,3335800 OXM,D,20210216,76.55,77.17,75.41,75.51,75700 OXY,D,20210216,26.52,26.95,25.88,26.46,19241000 OXY.W,D,20210216,11.88,12.44,11.8,12.23,625600 PAC,D,20210216,102,103.97,101.27,102.03,25600 PAC.U,D,20210216,12.39,12.44,12,12.22,47800 PAC.W,D,20210216,2.4,2.46,2.17,2.25,232600 PACE,D,20210216,11.9,12.12,11.5,12.09,2770100 PACK,D,20210216,19.64,19.64,18.95,19.31,296700 PAG,D,20210216,66.93,67.69,65.48,65.77,233800 PAGS,D,20210216,62.29,62.75,60.64,61.51,853100 PAI,D,20210216,15.93,15.93,15.7,15.7,19100 PAM,D,20210216,14.66,15.12,14.45,15.04,183700 PANW,D,20210216,398,399.7601,387.5101,393.24,759700 PAR,D,20210216,84.26,85.25,81.834,83.42,178500 PARR,D,20210216,15.1,15.82,14.95,15.41,226200 PAYC,D,20210216,413.88,413.88,389.02,389.99,558900 PB,D,20210216,72,72.97,71.52,72.65,338400 PBA,D,20210216,28.05,28.31,27.82,27.96,1495800 PBC,D,20210216,25.95,26.2,25.95,26.1701,5400 PBF,D,20210216,11.07,11.84,10.905,11.61,8832600 PBFX,D,20210216,11.25,11.45,10.9,11.36,528000 PBH,D,20210216,43.78,44.09,42.25,42.41,438400 PBI,D,20210216,9.06,9.19,8.86,8.88,2675700 PBI-B,D,20210216,23.33,23.5,23.28,23.35,45000 PBR,D,20210216,10.7,10.88,10.62,10.7,19242600 PBR.A,D,20210216,10.73,10.85,10.6,10.69,3712000 PBT,D,20210216,4.07,4.29,4.05,4.28,232200 PBY,D,20210216,25.44,25.59,25.44,25.59,5700 PCF,D,20210216,8.63,8.63,8.51,8.54,95900 PCG,D,20210216,11.7,11.9,11.66,11.8,6260800 PCGU,D,20210216,115.42,116.53,114.775,115.51,10600 PCI,D,20210216,21.4,21.4,21.2,21.35,499200 PCK,D,20210216,9.15,9.15,9.065,9.11,107300 PCM,D,20210216,11.28,11.426,11.19,11.25,28800 PCN,D,20210216,17.59,17.63,17.5,17.61,78800 PCP.S,D,20210216,26.5,26.5,26.5,26.5,100 PCP.T,D,20210216,3.91,3.95,3.0395,3.18,24500 PCPC,D,20210216,25.59,25.59,25.59,25.59,200 PCQ,D,20210216,18.5,18.8894,18.44,18.47,16500 PD,D,20210216,57.55,58.36,55.3,55.39,974700 PDA.U,D,20210216,17.75,17.98,15.26,15.26,1483200 PDA.W,D,20210216,4.66,4.67,3.72,3.77,3407000 PDAC,D,20210216,15.52,15.74,13.71,13.8,17444600 PDI,D,20210216,26.77,26.82,26.61,26.73,344700 PDM,D,20210216,17.38,17.385,17.06,17.22,454200 PDO,D,20210216,20.5,20.64,20.36,20.59,316200 PDS,D,20210216,24.85,25.9,23.84,24.08,114400 PDT,D,20210216,14.22,14.22,14.08,14.17,106900 PEAK,D,20210216,30.96,31,30.05,30.15,4469900 PEB,D,20210216,21.63,22.39,21.59,22.37,1228000 PEB-C,D,20210216,23.5,23.807,23.5,23.53,11600 PEB-D,D,20210216,23.5,23.74,23.5,23.61,20600 PEB-E,D,20210216,23.71,23.86,23.58,23.58,8900 PEB-F,D,20210216,23.4,23.5,23.4,23.4,7800 PEG,D,20210216,58.25,58.44,57.33,57.95,2307200 PEI,D,20210216,2.63,2.74,2.28,2.29,3934100 PEI-B,D,20210216,12.25,12.25,10.6319,10.77,37900 PEI-C,D,20210216,12.37,12.37,10.62,10.9235,47000 PEI-D,D,20210216,12.01,12.01,10.25,10.35,32800 PEN,D,20210216,283.48,284,272.925,277.6,211500 PEO,D,20210216,13.28,13.39,13.22,13.34,72100 PFD,D,20210216,19.08,19.24,19.05,19.05,43300 PFE,D,20210216,34.85,34.8598,34.56,34.69,28699800 PFGC,D,20210216,50.31,51.58,49.455,51.47,766900 PFH,D,20210216,25.38,25.43,25.25,25.27,72400 PFL,D,20210216,11.73,11.73,11.59,11.7,192300 PFN,D,20210216,10.17,10.19,10.1,10.1,268100 PFO,D,20210216,13.66,13.8,13.25,13.28,43500 PFS,D,20210216,19.83,19.83,19.38,19.47,305800 PFSI,D,20210216,65.75,68.73,65.2901,65.45,912200 PG,D,20210216,127.97,128.17,126.99,127.92,8244800 PGP,D,20210216,10.33,10.41,10.27,10.37,69900 PGR,D,20210216,86.5,87.16,84.89,85.13,3846800 PGRE,D,20210216,9.06,9.14,8.96,9.04,1692400 PGTI,D,20210216,23.15,23.15,22.55,22.58,174300 PGZ,D,20210216,13,13.09,12.88,13.07,64400 PH,D,20210216,278.85,279.69,274.21,276.22,908900 PHD,D,20210216,11.01,11.12,10.96,10.96,70800 PHG,D,20210216,58.19,58.21,57.57,57.58,320100 PHI,D,20210216,29.11,29.11,28.6,28.85,95700 PHK,D,20210216,6.23,6.3,6.23,6.28,657200 PHM,D,20210216,48.65,48.65,46.45,46.67,3559900 PHR,D,20210216,80.42,80.84,76.9,77.07,317900 PHT,D,20210216,9.45,9.5,9.37,9.41,110700 PHX,D,20210216,3.71,3.76,3.345,3.52,273000 PIA.U,D,20210216,11.02,11.12,10.99,11.01,36200 PIA.W,D,20210216,1.98,1.98,1.82,1.84,89600 PIAI,D,20210216,10.63,10.63,10.5,10.5,145000 PIC.U,D,20210216,10.7,10.75,10.5799,10.74,154800 PII,D,20210216,122.14,124.29,118.89,119.68,828500 PIM,D,20210216,4.26,4.28,4.24,4.28,153100 PINE,D,20210216,20,20.1851,18.78,18.99,77200 PING,D,20210216,36.77,36.81,35.2,35.76,512000 PINS,D,20210216,86.57,89.9,86.49,89.15,19208800 PIP.U,D,20210216,13.05,13.49,13.05,13.21,30800 PIP.W,D,20210216,3.06,3.44,2.97,3.32,144500 PIPP,D,20210216,12.42,12.52,12.15,12.29,575000 PIPR,D,20210216,108.57,109.6168,105.98,106.14,64500 PJT,D,20210216,73.97,75.48,73.91,74.4,195300 PK,D,20210216,19.83,20.82,19.81,20.68,4371500 PKE,D,20210216,14.35,14.48,14.045,14.36,51400 PKG,D,20210216,133.45,133.565,131.5,133.04,638300 PKI,D,20210216,150,151.95,145.76,146.49,887200 PKO,D,20210216,25.45,25.6882,25.45,25.62,60300 PKX,D,20210216,61.64,62.14,61.24,61.84,166900 PLAN,D,20210216,85.59,86.17,82.1,83.72,2080600 PLD,D,20210216,108.04,108.29,105.1,106.58,3141000 PLNT,D,20210216,77.66,78.45,76.32,76.56,1282100 PLOW,D,20210216,46.1,47,45.3,46.82,109800 PLT,D,20210216,41.66,43.82,41.55,42.69,497000 PLTR,D,20210216,30.02,30.44,27.3,27.84,179650700 PLYM,D,20210216,15.21,15.54,15.1,15.27,348300 PM,D,20210216,85.88,86.22,85.32,86,4322900 PMF,D,20210216,14.35,14.54,14.27,14.41,105300 PML,D,20210216,15.07,15.1,14.97,15.07,160300 PMM,D,20210216,8.36,8.36,8.26,8.29,72400 PMO,D,20210216,13.83,13.83,13.69,13.75,87000 PMT,D,20210216,18.9,19.9636,18.7301,19.86,2285300 PMT-A,D,20210216,25.26,25.57,25.15,25.57,17600 PMT-B,D,20210216,24.93,25.374,24.93,25.1,48200 PMV.U,D,20210216,11,11.05,11,11.0499,23400 PMV.W,D,20210216,1.5,1.59,1.4901,1.51,46600 PMVC,D,20210216,10.35,10.36,10.33,10.3396,15600 PMX,D,20210216,12.52,12.52,12.39,12.41,25200 PNC,D,20210216,163.52,171,162.75,169.91,2947600 PNC-P,D,20210216,26.4,26.46,26.27,26.34,127300 PNF,D,20210216,12.23,12.23,12.104,12.11,2000 PNI,D,20210216,11.47,11.47,11.35,11.35,29000 PNM,D,20210216,48.77,48.77,48.49,48.55,677400 PNR,D,20210216,53.92,55.11,53.6,54.82,1370600 PNT.U,D,20210216,10.6,10.79,10.6,10.69,440600 PNW,D,20210216,76.13,76.38,75.37,76.02,663000 POR,D,20210216,42.17,42.23,41.6,41.64,665300 POST,D,20210216,100,100.2,98.23,99.38,424200 PPG,D,20210216,139.5,139.5,136.4,137.35,804500 PPL,D,20210216,28,28.2,27.83,28.01,4098000 PPR,D,20210216,4.57,4.5799,4.535,4.55,322500 PPT,D,20210216,4.71,4.77,4.71,4.77,340000 PPX,D,20210216,25.45,25.5108,25.37,25.37,46200 PQG,D,20210216,15.9,16,15.75,15.85,134100 PRA,D,20210216,22.63,23.1,22.25,23.02,266500 PRE-G,D,20210216,25.7,25.7,25.5569,25.65,16000 PRE-H,D,20210216,25.7,25.71,25.69,25.69,57700 PRE-I,D,20210216,25.54,25.55,25.5,25.53,8300 PRG,D,20210216,53.29,53.74,51.3,51.72,394900 PRGO,D,20210216,44.98,45.14,44.24,44.38,1624500 PRI,D,20210216,142.56,143.72,141.31,143.14,285700 PRI-A,D,20210216,24.17,24.4007,24.17,24.38,7700 PRI-B,D,20210216,24.98,25.34,24.96,25.2,1400 PRI-D,D,20210216,24.65,24.9916,24.5876,24.9916,4200 PRI-E,D,20210216,24.15,24.43,24.15,24.43,4700 PRI-F,D,20210216,24.5,24.5,24.3937,24.48,7800 PRLB,D,20210216,196.26,198.4,180.46,180.46,890700 PRMW,D,20210216,17.5,17.5,17.04,17.12,1604200 PRO,D,20210216,45.01,46,44.11,44.27,243100 PROS,D,20210216,12.74,12.74,12.53,12.53,32900 PRP.U,D,20210216,10.65,11.58,10.44,11.58,785300 PRP.W,D,20210216,2.14,2.2799,2.05,2.25,497800 PRPB,D,20210216,10.8,11.2701,10.66,11.09,2080100 PRS,D,20210216,26.95,26.95,26.68,26.68,55800 PRSP,D,20210216,29,29.19,28.99,29.18,2088000 PRT,D,20210216,4.5,4.75,4.4001,4.53,82100 PRTY,D,20210216,8,8.47,7.9774,8.45,2593100 PRU,D,20210216,81.79,83.68,81.3116,82.76,2966000 PSA,D,20210216,231.6,231.8,226.54,229.95,566300 PSA-C,D,20210216,25.45,25.47,25.33,25.33,16800 PSA-D,D,20210216,25.45,25.45,25.29,25.29,55500 PSA-E,D,20210216,25.54,25.54,25.41,25.46,29600 PSA-F,D,20210216,25.9,25.97,25.82,25.83,25000 PSA-G,D,20210216,26.4,26.4,26.11,26.11,15600 PSA-H,D,20210216,27.68,27.68,27.3,27.3,18300 PSA-I,D,20210216,26.86,26.994,26.44,26.44,57300 PSA-J,D,20210216,26.37,26.37,25.75,25.75,19200 PSA-K,D,20210216,26.92,26.92,26.53,26.5565,26000 PSA-L,D,20210216,26.03,26.1494,25.46,25.49,261300 PSA-M,D,20210216,25.91,25.96,25.61,25.62,24700 PSA-N,D,20210216,25.04,25.05,24.77,24.77,71000 PSA-O,D,20210216,25.79,25.79,25.44,25.44,48900 PSB,D,20210216,145.63,145.63,143,144.92,79400 PSB-W,D,20210216,25.37,25.5,25.37,25.48,15900 PSB-X,D,20210216,25.97,26.1487,25.86,25.96,14500 PSB-Y,D,20210216,26.05,26.05,25.65,25.65,22500 PSB-Z,D,20210216,26.15,26.2583,25.88,25.88,39800 PSF,D,20210216,27.52,27.583,27.331,27.34,16700 PSN,D,20210216,39.8,40.09,39.255,39.39,724800 PSO,D,20210216,10.78,10.83,10.745,10.77,223900 PST.W,D,20210216,15.24,17,14.31,15.99,511000 PSTG,D,20210216,29.38,29.53,28.08,28.1,4082900 PSTH,D,20210216,32.18,34.1,30.8,32.95,9468100 PSTL,D,20210216,16.29,16.58,15.93,16.25,76400 PSX,D,20210216,78.89,80.6,78.1,79.39,2762500 PSXP,D,20210216,26.4,27.19,26.2,26.61,1268900 PTA,D,20210216,25.1,25.28,25.065,25.25,107300 PTR,D,20210216,34.99,35.67,34.82,35.1,369400 PTY,D,20210216,17.97,18.03,17.94,17.98,383500 PUK,D,20210216,38.38,38.9,38.38,38.73,307100 PUK-A,D,20210216,26.5,26.6688,26.35,26.35,15900 PUK.P,D,20210216,26.5,26.59,26.4,26.4,23400 PUMP,D,20210216,9.64,10.02,9.62,9.9,820400 PV.U,D,20210216,11.3,11.745,11.03,11.03,264700 PVG,D,20210216,10.73,11.0299,10.55,10.74,1131000 PVH,D,20210216,96.64,97.88,95.76,97.58,839600 PVL,D,20210216,1.42,1.765,1.4,1.57,2166800 PWR,D,20210216,78.75,79.55,77.34,77.61,629200 PXD,D,20210216,136.11,138.96,135.145,136.16,3940100 PYN,D,20210216,9.31,9.34,9.2,9.21,8100 PYS,D,20210216,21.4,21.505,20.65,21.3,6300 PYT,D,20210216,24.95,24.95,24.01,24.5,14700 PZC,D,20210216,10.72,10.77,10.71,10.77,51900 PZN,D,20210216,9.14,9.2,8.91,9.15,75200 QD,D,20210216,3.82,3.82,3.43,3.66,11597500 QEP,D,20210216,3.51,3.61,3.41,3.45,3306100 QFT.U,D,20210216,10.29,10.34,10.26,10.32,70500 QGEN,D,20210216,55.59,55.78,55.03,55.21,1034700 QS,D,20210216,53.69,54.97,48.87,50.64,22799900 QS.W,D,20210216,41.03,42.95,36.93,39.77,1294500 QSR,D,20210216,59.13,59.93,58.95,59.3,1646900 QTS,D,20210216,63.75,64.115,61.25,61.72,557700 QTS-A,D,20210216,26.73,26.83,26.51,26.75,18700 QTS-B,D,20210216,140.48,140.56,139.58,139.58,2900 QTWO,D,20210216,146.32,147.59,145.81,146.7,328200 QUAD,D,20210216,5.7,5.7,5.345,5.35,205600 QUOT,D,20210216,12.69,12.87,12.06,12.6,1308400 QVCC,D,20210216,25.16,25.24,24.9,25.13,59400 QVCD,D,20210216,25.28,25.36,25.23,25.28,7000 R,D,20210216,65.51,65.51,63.21,63.94,488600 RA,D,20210216,19.2,19.4498,19.17,19.2,314000 RAAS,D,20210216,30.99,31.48,29.3,29.65,2135600 RACE,D,20210216,203.48,203.66,201.56,201.97,230000 RAD,D,20210216,25.1,25.3699,22.45,22.46,3237400 RAMP,D,20210216,71.41,71.94,69.39,70.89,732600 RBA,D,20210216,58.38,59.36,57.38,57.43,675900 RBA.U,D,20210216,11.32,12.175,11.32,11.72,68200 RBA.W,D,20210216,2.11,2.41,2.11,2.3801,510000 RBAC,D,20210216,10.94,11.49,10.81,10.92,1742900 RBC,D,20210216,130.95,135.91,129,132.95,572600 RC,D,20210216,12.94,13.33,12.885,13.19,403400 RCA,D,20210216,25.36,25.7,25.36,25.37,29700 RCB,D,20210216,25.43,25.7,25.3,25.45,41700 RCC,D,20210216,25.3,25.3,25.17,25.24,134500 RCI,D,20210216,45.29,45.31,44.86,45.19,380000 RCL,D,20210216,69,74.76,68.38,74.2,9396900 RCP,D,20210216,25.2,25.2,25.2,25.2,2300 RCS,D,20210216,7.08,7.14,7.05,7.13,189300 RCUS,D,20210216,36.44,37,33.75,33.9,423500 RDN,D,20210216,20.71,21.085,20.6,20.9,968900 RDS.A,D,20210216,39.87,40.445,39.77,40.15,5630200 RDS.B,D,20210216,37.81,38.33,37.72,38.09,3072100 RDY,D,20210216,65.03,65.1,63.97,64.02,146200 RE,D,20210216,244.77,244.77,238.92,240.44,260500 RELX,D,20210216,25.94,26.08,25.863,25.9,598200 RENN,D,20210216,9.38,9.62,8.7,8.96,371700 RES,D,20210216,4.97,5.085,4.88,4.99,875200 REV,D,20210216,11.1,13.5399,11.1,13.17,983700 REVG,D,20210216,11.81,12.29,11.75,12.07,515800 REX,D,20210216,90.9,93.92,89.89,91.22,19700 REX-A,D,20210216,25.4,25.4,25.3,25.335,6900 REX-B,D,20210216,26.27,26.3,26.2679,26.3,3400 REX-C,D,20210216,26.97,26.97,26.75,26.75,5000 REXR,D,20210216,51.54,51.54,50.69,51.25,851100 REZI,D,20210216,26.28,26.39,25.25,25.9,820200 RF,D,20210216,19.81,20.32,19.77,20.22,8478900 RF-A,D,20210216,25.65,25.86,25.6344,25.72,26400 RF-B,D,20210216,28.52,28.52,28.2049,28.5,34600 RF-C,D,20210216,28.2,28.2,27.9,27.9158,35800 RFI,D,20210216,13.93,14.05,13.9,14.02,85400 RFL,D,20210216,30.86,33.43,30.5,32.86,55800 RFM,D,20210216,22.44,22.641,21.98,21.98,39300 RFP,D,20210216,10.51,11.18,10.47,10.62,1254700 RGA,D,20210216,113.7,115.34,112.48,115.03,549900 RGR,D,20210216,69.27,71,68.4,69.22,247500 RGS,D,20210216,10.64,10.698,10.03,10.31,293100 RGT,D,20210216,13.99,14.12,13.99,14.08,13000 RH,D,20210216,494.33,495.86,482.48,487.31,269500 RHI,D,20210216,73.95,74.83,73.14,74.76,1229300 RHP,D,20210216,73.85,75.17,72.4,73.65,326000 RIC.U,D,20210216,13.82,14,13.21,13.21,29300 RIC.W,D,20210216,2.82,3.37,2.7899,2.9369,62600 RICE,D,20210216,12.06,12.75,11.9953,12.02,61000 RIG,D,20210216,3.61,3.84,3.61,3.68,24299100 RIO,D,20210216,86.78,88.43,86.49,87.63,2508900 RIV,D,20210216,17.62,17.69,17.28,17.35,82100 RJF,D,20210216,115.33,117.99,114.67,117.48,919400 RKT,D,20210216,20.9,21.13,20.41,20.57,7770900 RL,D,20210216,111.33,112.3,110.05,111.77,751700 RLGY,D,20210216,18.15,18.94,17.85,18.23,1088300 RLH,D,20210216,3.43,3.45,3.42,3.43,93100 RLI,D,20210216,104.72,104.72,101.32,101.45,104000 RLJ,D,20210216,14.29,14.785,14.29,14.77,736300 RLJ-A,D,20210216,25.55,26.23,25.55,26.1,133700 RLX,D,20210216,24.12,24.6,22.71,23.97,6301200 RM,D,20210216,32.81,33,30.75,31.85,74300 RMAX,D,20210216,39.99,39.99,38.44,39.34,85700 RMD,D,20210216,200.46,200.46,193.02,194.1,879700 RMI,D,20210216,22.1,22.1,21.8,22,19200 RMM,D,20210216,18.9,18.98,18.6747,18.86,92300 RMO,D,20210216,16.91,17.01,15.86,16.01,6686500 RMO.W,D,20210216,6,6.13,5.57,5.6999,295000 RMP.P,D,20210216,25.19,25.2,25.11,25.13,3300 RMT,D,20210216,12.14,12.26,12.08,12.15,149500 RNG,D,20210216,448,449,431.2,437.02,1460800 RNGR,D,20210216,5.31,5.46,5.25,5.46,7500 RNP,D,20210216,23.45,23.45,23.052,23.25,85900 RNR,D,20210216,159.76,160.83,157.12,157.12,346700 RNR-E,D,20210216,25.37,25.3975,25.36,25.36,24900 RNR-F,D,20210216,27.7,27.7,27.41,27.51,25300 ROG,D,20210216,181.96,182.24,178.01,180.25,42300 ROK,D,20210216,250.99,252.6555,248.82,249.72,561800 ROL,D,20210216,37.58,37.62,36.83,36.84,1384100 ROP,D,20210216,397.98,398.15,383.61,383.8,774600 ROT.U,D,20210216,10.75,10.75,10.6015,10.63,35300 RPAI,D,20210216,10.71,10.87,10.3,10.4,1291200 RPL.U,D,20210216,10.76,10.76,10.7,10.7,200 RPL.W,D,20210216,1.3,1.305,1.2,1.2599,193100 RPLA,D,20210216,10.21,10.21,10.18,10.19,1360800 RPM,D,20210216,87.15,87.23,85.471,85.89,378100 RPT,D,20210216,10.69,10.73,10.415,10.46,396200 RPT-D,D,20210216,52.31,52.44,52.31,52.4,5100 RQI,D,20210216,12.98,13.038,12.8111,12.86,350700 RRC,D,20210216,10.95,11.18,10.37,10.94,9389800 RRD,D,20210216,2.58,2.61,2.54,2.59,307800 RS,D,20210216,126.38,128.08,125.965,127.49,288300 RSF,D,20210216,17.42,17.42,17.24,17.24,9600 RSG,D,20210216,90.33,91.09,90.1,90.38,1703900 RSI,D,20210216,19.84,20,18.9015,19.13,842700 RSI.W,D,20210216,8.06,8.1304,7.19,7.64,112300 RTP,D,20210216,15.78,17,15,15.7,3997700 RTP.S,D,20210216,13.99,15.8,13.99,15,59200 RTP.T,D,20210216,3.85,4.44,3.85,4.25,45200 RTP.U,D,20210216,16.11,17.93,16,16.83,141800 RTP.W,D,20210216,4.8,5.01,4.35,4.8,546200 RTPZ,D,20210216,14,15.05,13.86,14.24,235300 RTX,D,20210216,72.84,73.25,72.04,72.61,6110400 RVI,D,20210216,17.3,17.44,16.87,17,60700 RVLV,D,20210216,39.53,39.66,37.03,37.65,535000 RVT,D,20210216,18.35,18.43,18.1302,18.14,243800 RWT,D,20210216,9.94,10.02,9.8,9.87,1336600 RXN,D,20210216,42.57,45.66,42.085,45.1,2062600 RY,D,20210216,84.05,84.21,83.6244,83.85,2164100 RY-T,D,20210216,28.56,28.56,28.55,28.55,600 RYAM,D,20210216,9.3,9.4696,8.57,8.66,413500 RYB,D,20210216,3.23,3.86,3.23,3.55,569200 RYI,D,20210216,13.17,13.58,12.94,13.5,143900 RYN,D,20210216,35.43,35.7547,35.06,35.09,584600 RZA,D,20210216,26.73,26.73,26.36,26.36,39900 RZB,D,20210216,28.61,28.61,28.21,28.21,24700 SA,D,20210216,18.26,18.83,18.18,18.35,480800 SAF,D,20210216,25.38,25.41,25.35,25.41,300 SAFE,D,20210216,81.99,84.99,81.3,84.45,160700 SAH,D,20210216,46.66,48.5,44.1,44.13,301700 SAIC,D,20210216,96.06,96.84,93.92,94.01,193200 SAIL,D,20210216,62.55,64.19,61.555,61.85,1017200 SAK,D,20210216,26.06,26.12,25.93,26.12,9300 SAM,D,20210216,1170.01,1182.51,1158.68,1166.71,123200 SAN,D,20210216,3.49,3.56,3.4701,3.56,11815000 SAND,D,20210216,6.45,6.58,6.36,6.56,2056800 SAP,D,20210216,131.2,131.46,130.39,130.76,587900 SAR,D,20210216,23.8,23.97,23.63,23.73,41000 SAVE,D,20210216,31.13,31.6144,30.73,31.26,4726700 SB,D,20210216,3,3.15,2.82,3.12,2156200 SB-C,D,20210216,22.2,22.55,22.15,22.55,10600 SB-D,D,20210216,22.11,22.79,21.93,22.79,20600 SBBA,D,20210216,25.055,25.055,25.01,25.055,5800 SBE,D,20210216,38.94,39,37,37.25,1570900 SBE.U,D,20210216,44.48,45.05,44,44,700 SBE.W,D,20210216,18.82,20.5,18.55,19.31,109500 SBG,D,20210216,10.69,10.72,10.25,10.37,2448500 SBG.U,D,20210216,11.5,11.5,10.87,10.97,557200 SBG.W,D,20210216,1.51,1.51,1.185,1.38,931500 SBH,D,20210216,15.3,15.52,15.03,15.43,1092900 SBI,D,20210216,9.48,9.49,9.44,9.49,23000 SBOW,D,20210216,7.2,8.26,7.2,8.16,239900 SBR,D,20210216,33.01,33.9,33.01,33.9,39600 SBS,D,20210216,7.82,7.965,7.77,7.79,1378600 SBSW,D,20210216,18.7,19.28,18.55,18.85,3406200 SC,D,20210216,25.74,26.37,25.64,26.25,2589400 SCCO,D,20210216,75,75.07,72.64,73.02,1040800 SCD,D,20210216,12.34,12.43,12.32,12.37,44200 SCE-G,D,20210216,24.99,25.001,24.7,24.7132,11000 SCE-H,D,20210216,24.88,24.88,24.5351,24.54,22300 SCE-J,D,20210216,24.5,24.5,24.16,24.2,67800 SCE-K,D,20210216,25.45,25.45,25.1,25.1199,19000 SCE-L,D,20210216,24.43,24.5,24.245,24.26,22000 SCH-C,D,20210216,25.32,25.37,25.32,25.33,38900 SCH-D,D,20210216,25.39,25.4,25.31,25.32,87800 SCHW,D,20210216,58.91,61.35,58.64,60.95,11008400 SCI,D,20210216,54.26,54.33,50.74,50.74,2419600 SCL,D,20210216,123.39,124.59,122.26,124.45,68000 SCM,D,20210216,11.07,11.25,10.9,11.18,117200 SCP.W,D,20210216,1.81,1.99,1.7797,1.82,149200 SCPE,D,20210216,10.53,10.6,10.48,10.54,156500 SCS,D,20210216,13.95,13.98,13.47,13.54,416300 SCU,D,20210216,21,21.73,20.2,20.79,434100 SCV.U,D,20210216,11.91,12.35,11.91,12.35,5500 SCV.W,D,20210216,2.55,2.55,2,2.17,413300 SCVX,D,20210216,11.05,11.39,10.98,11.11,324900 SCX,D,20210216,5.56,5.7,5.51,5.64,11200 SD,D,20210216,5.69,5.78,5.33,5.42,733100 SDHY,D,20210216,20.15,20.17,19.86,19.95,43700 SE,D,20210216,281.92,285,275.25,278.14,3052300 SEA.U,D,20210216,11.23,11.35,11.23,11.26,26600 SEA.W,D,20210216,1.75,2.03,1.73,1.85,280200 SEAH,D,20210216,10.47,10.49,10.38,10.43,193500 SEAS,D,20210216,34.43,35.6,34.3465,35.41,853000 SEE,D,20210216,44.2,44.25,42.56,42.72,1596600 SEM,D,20210216,27.39,27.42,26.61,27.06,360800 SF,D,20210216,59,59.18,58.01,58.75,898300 SF-A,D,20210216,25.61,25.77,25.55,25.58,14200 SF-B,D,20210216,26.91,27.11,26.8,26.88,6500 SF-C,D,20210216,27.3,27.39,27,27.28,21100 SFB,D,20210216,25.73,25.77,25.613,25.66,11500 SFE,D,20210216,7.49,8.59,7.49,7.89,258100 SFL,D,20210216,7.95,8.11,7.7599,8.1,1695900 SFT.W,D,20210216,1.9,2.01,1.9,2,62400 SFTW,D,20210216,10.76,11.07,10.72,11,82200 SFUN,D,20210216,13.95,14,13.1,13.49,32700 SGFY,D,20210216,36.8,39.85,34.5858,36.16,4312900 SGU,D,20210216,9.8,9.86,9.75,9.78,77400 SHAK,D,20210216,128.69,129.26,120.53,123.04,838900 SHG,D,20210216,29.84,29.975,29.47,29.58,69700 SHI,D,20210216,24.13,24.2899,23.84,23.9,37800 SHLX,D,20210216,11.8,11.99,11.7345,11.79,1421000 SHO,D,20210216,12.02,12.25,11.89,12.13,2199300 SHO-E,D,20210216,24.79,24.86,24.5702,24.86,26200 SHO-F,D,20210216,24.25,24.29,24.25,24.25,300 SHOP,D,20210216,1468.53,1492.28,1428,1474,1568400 SHW,D,20210216,717.31,722.39,706.84,707.42,520400 SI,D,20210216,167.01,187.0402,165.5,176.27,1812200 SID,D,20210216,6.13,6.3099,6.09,6.16,3215100 SIG,D,20210216,44.12,45.85,43.635,45.25,731800 SII,D,20210216,33.17,33.4321,32.5211,32.57,101400 SIT-A,D,20210216,25.38,25.38,25.0601,25.19,6200 SIT-K,D,20210216,24.765,25.27,24.765,25,10400 SITC,D,20210216,12.42,12.52,12.1,12.24,1501000 SITE,D,20210216,164.12,166.05,162.05,163.45,311500 SIX,D,20210216,39.89,40.78,39.345,40.02,1224200 SJI,D,20210216,23.77,23.87,23.475,23.55,411900 SJIJ,D,20210216,25.61,25.7,25.5421,25.66,17200 SJIU,D,20210216,40.23,40.42,39.83,40.06,5000 SJM,D,20210216,114.94,115.09,112.195,113.11,1036900 SJR,D,20210216,17.82,17.955,17.82,17.87,524200 SJT,D,20210216,4.03,4.44,3.98,4.44,427900 SJW,D,20210216,68.58,69.4,68.08,68.96,69200 SKL.W,D,20210216,26.8,28.07,26.52,27.51,307100 SKLZ,D,20210216,40.11,40.19,38.66,39.79,4796100 SKM,D,20210216,25.41,25.44,25.11,25.3,258100 SKT,D,20210216,14.09,14.32,13.94,14.1,2231600 SKX,D,20210216,37.5,37.715,36.41,36.43,1770500 SKY,D,20210216,44.33,44.33,42.53,42.8,359200 SLA.U,D,20210216,10.9,10.9,10.67,10.75,414600 SLB,D,20210216,27,27.55,26.8,26.81,14336300 SLCA,D,20210216,9.99,10.22,9.77,10.12,1095300 SLF,D,20210216,49,49.12,48.43,48.62,776400 SLG,D,20210216,65.58,65.65,62.59,62.59,1678900 SLG-I,D,20210216,25.2,25.355,25.18,25.23,15500 SLQT,D,20210216,27.26,27.99,27.01,27.9,1466000 SM,D,20210216,13.46,14.06,13.16,13.94,4378700 SMAR,D,20210216,83.75,83.75,80.14,82.3,1027500 SMFG,D,20210216,7.19,7.26,7.12,7.19,1186900 SMG,D,20210216,246.99,247.1,241.92,244.16,281800 SMHI,D,20210216,3.97,4.24,3.94,4.2,226200 SMLP,D,20210216,20.92,21.3832,20.5,20.88,76700 SMM,D,20210216,4.96,4.99,4.89,4.93,79500 SMP,D,20210216,42.4,42.9317,41.51,41.89,112300 SNA,D,20210216,190.06,190.98,188.19,188.57,396100 SNAP,D,20210216,62.41,64.29,61.18,62.81,18660800 SNDR,D,20210216,22.81,22.81,22.34,22.5,292500 SNE,D,20210216,115.85,115.9,114.42,114.97,848200 SNN,D,20210216,44.83,44.83,44.19,44.26,401500 SNOW,D,20210216,304.7,304.9876,290.16,294.55,1985300 SNP,D,20210216,52.06,52.53,51.86,52.48,216100 SNP.U,D,20210216,16.67,17.513,16.26,17.44,144000 SNP.W,D,20210216,5.5,5.5,5.11,5.5,380700 SNPR,D,20210216,15.69,16.21,15.07,16.02,3878900 SNR,D,20210216,5.52,5.665,5.4,5.53,478500 SNV,D,20210216,41.94,42.5186,41.74,42.21,780200 SNV-D,D,20210216,26.05,26.21,25.905,26.13,29300 SNV-E,D,20210216,26.48,26.49,26.26,26.27,16700 SNX,D,20210216,90.99,90.99,88.81,89.14,219800 SO,D,20210216,60.01,60.1,59.29,59.3,3039200 SOA.U,D,20210216,13.32,13.32,12.75,12.75,2800 SOA.W,D,20210216,2.65,2.78,2.62,2.66,213900 SOAC,D,20210216,11.67,11.71,11.42,11.48,791400 SOGO,D,20210216,8.27,8.36,8.24,8.3,1669900 SOI,D,20210216,12.5,12.5,11.9,12.16,270400 SOJB,D,20210216,25.61,25.61,25.45,25.47,75200 SOJC,D,20210216,26.35,26.35,26.18,26.2,71300 SOJD,D,20210216,26.05,26.16,25.88,25.91,223200 SOJE,D,20210216,24.94,24.94,24.65,24.68,267900 SOL,D,20210216,22.83,23.08,20.6222,20.98,3339500 SOLN,D,20210216,49.83,50.19,49.61,49.67,33100 SON,D,20210216,59.83,59.9,58.7,59.45,393200 SOR,D,20210216,42.08,42.28,41.97,42.02,22200 SOS,D,20210216,9.69,13.69,9.61,11.84,180113000 SPA.U,D,20210216,10.85,10.9,10.715,10.72,1009600 SPB,D,20210216,84,85.39,83.37,84.44,326900 SPCE,D,20210216,53.11,53.15,50,50.36,15231300 SPE,D,20210216,14.98,15,14.84,14.92,101100 SPE-B,D,20210216,27.44,27.75,27.3995,27.45,11700 SPF.U,D,20210216,12.51,12.6,12.13,12.13,27800 SPF.W,D,20210216,2.61,2.99,2.61,2.74,103700 SPFR,D,20210216,12.1,12.1,11.45,11.55,303900 SPG,D,20210216,109.83,111.42,108.63,109.98,3719100 SPG-J,D,20210216,70.33,70.33,66.52,67.13,3000 SPGI,D,20210216,340.45,342,336.5,338.33,2280000 SPH,D,20210216,15.55,16.07,15.55,15.93,500900 SPL-A,D,20210216,21.15,21.25,20.76,20.76,20200 SPLP,D,20210216,13.94,14.058,13.62,13.915,15400 SPN.U,D,20210216,12.91,12.96,12.55,12.72,117000 SPN.W,D,20210216,3.2,3.2,2.7,2.7,127800 SPNV,D,20210216,12,12,11.56,11.76,732300 SPOT,D,20210216,343,364,343,353.73,1923700 SPR,D,20210216,39.99,39.99,38.792,39.79,1928300 SPR.U,D,20210216,14.77,14.77,14.12,14.51,114800 SPR.W,D,20210216,3,3,2.63,2.7,235300 SPRQ,D,20210216,13,13.41,12.83,13.28,1749800 SPXC,D,20210216,55.73,56,54.48,54.52,120400 SPXX,D,20210216,15.77,15.82,15.66,15.82,47800 SQ,D,20210216,277.12,283.1898,272.3201,276.02,9187000 SQM,D,20210216,58.7,60.47,57.35,57.46,1823900 SQNS,D,20210216,8.27,8.291,7.51,7.56,811700 SQZ,D,20210216,19,19.08,18,18.51,706800 SR,D,20210216,64.05,64.83,63.63,64.81,527500 SR-A,D,20210216,27.33,27.33,27.03,27.03,27000 SRC,D,20210216,41.39,41.5,40.565,41.27,622900 SRC-A,D,20210216,26.42,26.42,25.85,25.85,20600 SRE,D,20210216,124.5,125.5,123.6,124.68,1017700 SRE-B,D,20210216,101.46,102.75,101.46,102.53,6800 SREA,D,20210216,26.86,26.92,26.7,26.7,96800 SRG,D,20210216,18.35,19.21,18.19,18.53,584300 SRG-A,D,20210216,21.35,21.3927,20.51,21.09,18900 SRI,D,20210216,30.15,30.56,29.72,29.76,57900 SRL,D,20210216,9.04,9.4,9.028,9.225,20900 SRLP,D,20210216,22.23,22.8322,22.18,22.7,30400 SRT,D,20210216,8.58,8.95,8.35,8.82,40600 SRV,D,20210216,24.13,24.284,23.945,24.12,17600 SSD,D,20210216,95.86,97.37,95.2,96.31,444000 SSL,D,20210216,14.16,14.37,13.91,14.04,640700 SSTK,D,20210216,85.92,87.78,83.68,86.19,589200 ST,D,20210216,58.99,59.9,58.94,59.03,1698800 STA-C,D,20210216,25.57,25.57,25.45,25.47,6200 STA-D,D,20210216,25.59,25.6393,25.58,25.58,3400 STA-G,D,20210216,25.53,25.55,25.48,25.48,800 STA-I,D,20210216,25.2099,25.35,25.138,25.26,4000 STAG,D,20210216,32.8,32.8,32.065,32.44,1075400 STAR,D,20210216,16.59,16.77,16.41,16.67,327100 STC,D,20210216,54.71,55.4199,53.79,54.44,177500 STE,D,20210216,182.92,184.13,181.63,182.5,550400 STG,D,20210216,1.69,1.7478,1.55,1.66,1658000 STI.U,D,20210216,16.91,18.5,16.83,16.98,647200 STI.W,D,20210216,3.8,4.1,3.64,3.85,467800 STIC,D,20210216,16.4,17.25,15.565,15.72,2743000 STK,D,20210216,31.2,31.5,31.1,31.45,52800 STL,D,20210216,20.6,20.84,20.38,20.64,3124200 STL-A,D,20210216,26.24,26.24,25.82,25.83,7900 STLA,D,20210216,16.21,16.4,16.17,16.33,1911700 STM,D,20210216,42.88,43.02,42.25,42.48,2154900 STN,D,20210216,38.46,38.46,37.82,37.88,77400 STNG,D,20210216,16.79,17.38,16.4,16.52,1735200 STON,D,20210216,2.75,2.84,2.51,2.58,307700 STOR,D,20210216,33.07,33.31,32.74,33.27,1343800 STP.S,D,20210216,12.64,12.7,12.25,12.55,302200 STP.U,D,20210216,49,55,48.9313,55,46500 STP.W,D,20210216,19.6,25,19.45,25,731300 STPK,D,20210216,44.35,47.35,41.75,47.19,9089000 STT,D,20210216,73.99,76.37,73.5,75.46,6137700 STT-D,D,20210216,28.52,28.78,28.29,28.33,100900 STT-G,D,20210216,28.86,28.86,28.38,28.38,29600 STWD,D,20210216,21.7,22.02,21.5,22.01,1964500 STZ,D,20210216,240.49,242.62,230.19,232,1982500 STZ.B,D,20210216,240.57,240.57,240.57,240.57,100 SU,D,20210216,18.54,18.8476,18.24,18.79,8652000 SUI,D,20210216,149.06,150.52,148.14,149.69,612100 SUM,D,20210216,24.92,25.22,24.1,24.5,674500 SUN,D,20210216,31.89,31.9937,31.6,31.76,448600 SUP,D,20210216,7,7.39,6.65,6.76,805800 SUPV,D,20210216,1.97,2.08,1.95,2.08,556100 SUZ,D,20210216,13.34,13.57,13.3,13.54,371900 SWB.U,D,20210216,12.4,12.5,12.25,12.34,282400 SWCH,D,20210216,18.95,18.97,18.27,18.47,1373900 SWI,D,20210216,17.05,17.25,16.63,16.73,1071100 SWK,D,20210216,177.22,177.22,171.26,171.66,1396800 SWM,D,20210216,44.25,44.8099,43.735,44.08,210600 SWN,D,20210216,4.57,4.67,4.36,4.51,17636700 SWT,D,20210216,106.96,107.77,105.79,105.92,24100 SWX,D,20210216,61.91,62.49,61.38,62.36,236400 SWZ,D,20210216,9.35,9.3591,9.23,9.23,14900 SXC,D,20210216,6.25,6.39,6.09,6.26,911100 SXI,D,20210216,90.65,93.97,90.65,92.11,64800 SXT,D,20210216,78.16,78.535,75.15,75.17,212600 SYF,D,20210216,37.46,38.03,37.095,37.9,3757300 SYF-A,D,20210216,26.1,26.1195,25.9674,25.98,55800 SYK,D,20210216,247.43,248.3,243.75,247.86,2316200 SYX,D,20210216,42.08,43.2965,42.08,42.3,68800 SYY,D,20210216,76.22,76.8,75.5,76.39,2091600 SZC,D,20210216,41.97,42.85,41.97,42.51,10500 T,D,20210216,28.8,29.18,28.73,28.97,38694800 T-A,D,20210216,25.87,25.89,25.75,25.75,146600 T-C,D,20210216,25.3,25.38,24.95,25,564400 TAC,D,20210216,9.29,9.405,9.29,9.38,134400 TAC.U,D,20210216,11.2501,11.39,11.2501,11.36,6100 TAC.W,D,20210216,1.89,1.95,1.81,1.8999,85800 TACA,D,20210216,10.4,10.45,10.375,10.38,67500 TAK,D,20210216,17.6,17.69,17.54,17.55,3255900 TAL,D,20210216,89.05,90.96,87.25,87.51,2508500 TALO,D,20210216,9.45,9.99,9.4101,9.67,1243900 TAP,D,20210216,44.69,45.1399,43.62,44.5,3575600 TAP.A,D,20210216,55,55,55,55,400 TARO,D,20210216,78.99,80,78.21,79.26,31700 TBA,D,20210216,12.74,12.74,12.38,12.57,247900 TBB,D,20210216,26.14,26.16,25.92,25.92,122600 TBC,D,20210216,26.93,27.09,26.71,26.71,88300 TBI,D,20210216,19.55,19.96,19.36,19.65,225300 TCI,D,20210216,23,23.62,23,23.62,600 TCP,D,20210216,30.99,31.305,30.89,30.98,350800 TCS,D,20210216,16.05,16.2,14.81,15.45,1441100 TD,D,20210216,59.65,59.79,59.49,59.61,1419000 TDA,D,20210216,25.16,25.16,25,25,14000 TDC,D,20210216,48.75,49.2,46.27,47.12,2327100 TDE,D,20210216,25.2,25.25,25.06,25.137,78500 TDF,D,20210216,27.28,27.31,27,27.29,58300 TDG,D,20210216,578.91,581.305,570.61,572.55,230400 TDI,D,20210216,25.3,25.3,25.2,25.22,5400 TDJ,D,20210216,25.48,25.52,25.46,25.46,23200 TDOC,D,20210216,298.26,308,285.74,291.21,3340600 TDS,D,20210216,20.53,20.7,20.32,20.57,976800 TDW,D,20210216,12.15,13.72,11.88,13.28,307300 TDW.A,D,20210216,1.28,1.37,1.2,1.3,14200 TDW.B,D,20210216,1.08,1.185,1.04,1.06,13200 TDY,D,20210216,396.04,396.76,389.59,390.37,297800 TEAF,D,20210216,14.05,14.15,13.98,14.06,31900 TECK,D,20210216,20.15,20.96,20.15,20.63,5856600 TEF,D,20210216,4.61,4.66,4.58,4.65,3403700 TEI,D,20210216,7.74,7.805,7.72,7.76,126900 TEL,D,20210216,130.49,132.65,130.45,131.26,1174300 TEN,D,20210216,10.12,10.43,10.11,10.21,688400 TEO,D,20210216,6.57,6.628,6.46,6.49,170800 TEVA,D,20210216,11.3,11.39,11.1,11.37,9114800 TEX,D,20210216,40.25,41.19,39.62,40.14,931800 TFC,D,20210216,54.57,56.015,54.25,55.65,6221100 TFC-F,D,20210216,24.98,24.99,24.98,24.98,54100 TFC-G,D,20210216,24.99,25,24.98,24.98,41000 TFC-H,D,20210216,25.29,25.3,25.17,25.22,58300 TFC-I,D,20210216,25.4,25.51,25.06,25.12,10600 TFC-O,D,20210216,27.33,27.33,26.92,26.92,59200 TFC-R,D,20210216,25.79,25.84,25.56,25.59,134800 TFII,D,20210216,75.64,76.02,73.4,73.55,237300 TFSA,D,20210216,25.25,25.25,24.775,24.82,46200 TFX,D,20210216,405.79,407.06,400.315,404.5,166600 TG,D,20210216,15.61,15.7,15.15,15.17,117400 TGH,D,20210216,22.45,23.1483,21.27,21.3,768300 TGI,D,20210216,15.01,15.26,14.6,14.81,943000 TGNA,D,20210216,17.79,17.9,17.45,17.6,1125600 TGP,D,20210216,13.33,13.6,13.08,13.4,307100 TGP-A,D,20210216,25.72,25.94,25.72,25.86,24400 TGP-B,D,20210216,25.25,25.44,25.25,25.3543,23700 TGS,D,20210216,5.12,5.33,5.06,5.31,105100 TGT,D,20210216,191.59,192.575,190.15,190.59,2499400 THC,D,20210216,50.5,50.62,48.8816,50.62,839000 THG,D,20210216,115.75,115.985,114.23,114.91,147000 THO,D,20210216,123.2,124.17,118.64,118.92,578100 THQ,D,20210216,21.2,21.2412,21.02,21.11,88100 THR,D,20210216,16.39,17.15,16.39,17.03,117700 THS,D,20210216,49.27,49.8,48.7,48.86,768000 THW,D,20210216,17.18,17.4188,17,17.35,119000 TIMB,D,20210216,13.37,13.61,13.35,13.41,95100 TIN.U,D,20210216,12.25,12.35,12.15,12.21,4100 TIN.W,D,20210216,2.43,2.49,2.3,2.415,73400 TINV,D,20210216,11.03,11.19,11,11.05,181400 TISI,D,20210216,10.6,10.705,10.1,10.16,89200 TIXT,D,20210216,30.97,31.48,30.52,31.28,201700 TJX,D,20210216,67.86,68.09,67.26,67.5,6293500 TK,D,20210216,3.59,3.73,3.46,3.71,2491400 TKC,D,20210216,5.95,6,5.95,5.96,321100 TKR,D,20210216,74.46,75.24,73.22,75.01,976700 TLG.U,D,20210216,10.34,10.35,10.26,10.26,48300 TLK,D,20210216,23.14,23.26,23.03,23.14,170300 TLYS,D,20210216,11.04,11.07,10.68,10.81,105400 TM,D,20210216,158.68,159.26,156.17,156.48,468300 TMA.U,D,20210216,10.86,10.86,10.75,10.8199,52400 TME,D,20210216,26.8,29.01,26.5,28.3,20219700 TMHC,D,20210216,29.4,29.4,27.9,28.32,1448900 TMO,D,20210216,510,513.61,498.32,500.08,1467300 TMST,D,20210216,5.83,5.94,5.62,5.75,432900 TMX,D,20210216,50.35,50.57,49.39,50.01,460000 TNC,D,20210216,76.53,76.535,75.5,76.11,37800 TNET,D,20210216,84.38,84.815,79.25,79.25,509400 TNK,D,20210216,14.11,14.67,13.61,14.27,1580600 TNP,D,20210216,10.22,10.37,9.97,10.3,185000 TNP-D,D,20210216,24.06,24.22,23.78,23.98,15100 TNP-E,D,20210216,23.16,23.25,23.1,23.242,37200 TNP-F,D,20210216,22.38,22.4,22.3,22.32,23700 TOL,D,20210216,56.02,56.09,54.05,54.13,1492800 TOT,D,20210216,43.77,44.39,43.71,44.15,1869800 TPB,D,20210216,56.57,56.63,52.6,53.44,610700 TPC,D,20210216,17.65,18.06,17.53,17.92,228100 TPG.U,D,20210216,30.04,32.2399,30.04,32.2399,500 TPG.W,D,20210216,10.75,11.15,9.4901,9.4901,90300 TPGY,D,20210216,29.32,29.76,27.84,28.43,879600 TPH,D,20210216,21.11,21.14,19.94,19.94,2140100 TPL,D,20210216,1125,1187.397,1119.78,1164.23,66700 TPR,D,20210216,38.71,39.275,38.32,39.06,4253200 TPRE,D,20210216,10.18,10.18,9.79,10.01,214000 TPVG,D,20210216,14.18,14.5,14.15,14.27,167100 TPVY,D,20210216,25.39,25.4,25.35,25.35,3300 TPX,D,20210216,32.31,32.615,31.02,31.62,3185000 TPZ,D,20210216,11.96,12,11.92,11.95,23200 TR,D,20210216,31.2,31.3999,30.35,30.53,431200 TRC,D,20210216,17.07,17.14,16.65,16.76,84900 TRE.U,D,20210216,11.7,11.71,11.54,11.54,16300 TRE.W,D,20210216,2.22,2.3,2.166,2.17,100900 TREB,D,20210216,10.97,11,10.85,10.93,162100 TREC,D,20210216,7.14,7.285,7.03,7.06,26700 TREX,D,20210216,107,107.64,103.36,104.67,591800 TRGP,D,20210216,31.4,31.81,30.82,31.04,1520000 TRI,D,20210216,83.08,83.19,82.09,82.31,331000 TRN,D,20210216,32.48,33.11,32.435,32.96,517000 TRNO,D,20210216,61.3,61.3,59.61,59.98,268700 TROX,D,20210216,18.78,19.11,18.53,18.93,842300 TRP,D,20210216,45,45.05,44.46,44.55,2385900 TRQ,D,20210216,14,14.64,13.9,14.36,998700 TRT-A,D,20210216,27.45,27.45,26.97,27.41,33600 TRT-B,D,20210216,26.84,27.1,26.84,26.98,11400 TRT-C,D,20210216,26.69,26.69,26.49,26.61,10600 TRT-D,D,20210216,26.37,26.42,26.23,26.4,12600 TRTN,D,20210216,57.26,57.51,52.98,53.69,929300 TRTX,D,20210216,11.1,11.24,10.985,11.24,284700 TRU,D,20210216,88.71,91.58,87.32,87.6,4541800 TRV,D,20210216,146.7,147.9155,145.6724,147.42,1122000 TS,D,20210216,18.26,18.53,18.02,18.31,2221000 TSE,D,20210216,59.7,61.85,59.43,61.45,422400 TSI,D,20210216,5.66,5.67,5.65,5.65,88800 TSLX,D,20210216,21.63,21.65,21.36,21.53,298200 TSM,D,20210216,141.61,142.2,139.42,140.05,11826600 TSN,D,20210216,66,66.0392,64.8,65.67,2594500 TSQ,D,20210216,10.67,11.0659,10.49,10.5,75400 TT,D,20210216,150.9,152.39,149.17,151.28,1104600 TTC,D,20210216,102.06,102.555,100.88,101.44,331000 TTI,D,20210216,2.7,2.7811,2.6,2.69,3189000 TTM,D,20210216,22.58,22.68,22.01,22.21,1527700 TTP,D,20210216,19.21,19.58,19.21,19.57,21600 TU,D,20210216,21.01,21.03,20.845,20.88,1077100 TUFN,D,20210216,15.32,15.65,12.92,13.3,1039700 TUP,D,20210216,32.46,32.91,31.86,32.47,404600 TV,D,20210216,8.53,8.735,8.39,8.66,1112100 TVC,D,20210216,25.33,25.3616,25.14,25.19,30200 TVE,D,20210216,25.32,25.36,25.3,25.31,17500 TWI,D,20210216,8.02,8.2132,7.81,7.88,361000 TWLO,D,20210216,433.92,435.75,411.53,421.26,2658000 TWN,D,20210216,29.19,29.29,29.0739,29.16,17100 TWN.U,D,20210216,12.15,12.5,12.15,12.247,87500 TWN.W,D,20210216,2.15,2.625,2.03,2.22,149300 TWND,D,20210216,11.45,11.45,10.87,11.12,152000 TWO,D,20210216,6.74,6.765,6.66,6.72,2250400 TWO-A,D,20210216,25.22,25.39,25.22,25.39,7100 TWO-B,D,20210216,24.48,24.67,24.48,24.51,65300 TWO-C,D,20210216,23.42,23.62,23.335,23.6,39400 TWO-D,D,20210216,25.27,25.275,25.26,25.26,27000 TWO-E,D,20210216,25.27,25.27,25.26,25.26,48900 TWTR,D,20210216,72.19,74.84,71.81,73.96,27734200 TX,D,20210216,29.78,30.1291,28.95,29.26,298100 TXT,D,20210216,50.91,51.44,50.67,51.3,771800 TY,D,20210216,30.92,31.1945,30.92,31.06,47900 TY.P,D,20210216,56.56,56.56,56.11,56.335,500 TYG,D,20210216,24,24.2492,23.88,23.92,81000 TYL,D,20210216,471.78,474.82,465.1294,471.73,206300 U,D,20210216,129,130.2,123.68,125.41,5855000 UA,D,20210216,18.85,18.99,18.36,18.62,3511600 UAA,D,20210216,22.37,22.65,22.06,22.4,5162500 UAN,D,20210216,22.46,22.98,22.34,22.41,31100 UBA,D,20210216,15.23,15.34,14.97,15.15,128800 UBER,D,20210216,61.02,61.31,59.84,60.52,15408500 UBP,D,20210216,12.43,13.17,12.43,13.17,8200 UBP-H,D,20210216,24.52,24.75,24.52,24.725,11100 UBP-K,D,20210216,24.37,24.48,24.35,24.38,3900 UBS,D,20210216,15.68,15.91,15.68,15.86,2377500 UDR,D,20210216,42.71,42.86,42.05,42.5,1338100 UE,D,20210216,16.13,16.58,16,16.43,973200 UFI,D,20210216,24.66,24.95,24.2801,24.67,51900 UFS,D,20210216,35.91,35.99,34.4601,34.48,566900 UGI,D,20210216,39.01,40.14,38.94,40.09,1277700 UGP,D,20210216,4.42,4.445,4.315,4.4,304600 UHS,D,20210216,129.61,129.74,127.6,128.21,380100 UHT,D,20210216,63.38,63.5,61.75,62.39,33700 UI,D,20210216,351.6,351.6,340.26,349.11,70900 UIS,D,20210216,26.31,26.79,25.76,25.89,434400 UL,D,20210216,55.85,55.94,55.45,55.74,2017500 UMC,D,20210216,11.17,11.28,10.63,10.69,10150700 UMH,D,20210216,16.49,16.49,16.24,16.38,172200 UMH-C,D,20210216,25.12,25.12,25.01,25.1,10200 UMH-D,D,20210216,24.58,24.65,24.57,24.64,10700 UNF,D,20210216,239.49,241.16,235.84,236.16,37500 UNFI,D,20210216,27.81,28.02,26.6306,27.31,692400 UNH,D,20210216,327.91,329.84,322.48,324.62,4339100 UNM,D,20210216,24.92,25.9,24.89,25.56,2899300 UNMA,D,20210216,26.65,26.66,26.5199,26.52,20700 UNP,D,20210216,213.61,215.42,210.46,213.99,2936300 UNVR,D,20210216,20.9,21,20.36,20.51,646100 UPS,D,20210216,163.95,163.97,161.08,161.75,2867000 URI,D,20210216,291,293.47,288.08,288.08,1105700 USA,D,20210216,7.4,7.46,7.4,7.45,889500 USAC,D,20210216,15,15.4,14.7,15.03,232400 USB,D,20210216,48.28,48.96,48.01,48.65,5603000 USB-A,D,20210216,925,925,921.25,921.25,5200 USB-H,D,20210216,23.76,23.95,23.74,23.86,99300 USB-M,D,20210216,26.24,26.27,26.16,26.16,122900 USB-P,D,20210216,27.35,27.35,27.1,27.1,47200 USB-Q,D,20210216,24.05,24.14,23.9,23.9,117200 USB-R,D,20210216,24.87,24.87,24.6,24.69,709200 USDP,D,20210216,4.83,4.9491,4.78,4.82,125600 USFD,D,20210216,35.24,37.24,35.1,35.99,2221900 USM,D,20210216,33.06,33.5,32.725,33.26,234300 USNA,D,20210216,90.94,93.43,90.33,91.91,95500 USPH,D,20210216,139.6,139.6,134.525,135.86,49900 USX,D,20210216,9.61,9.7499,9.3,9.56,494800 UTF,D,20210216,26.76,26.91,26.53,26.53,295700 UTI,D,20210216,6.78,6.82,6.58,6.7,119000 UTL,D,20210216,41.92,42.38,41.57,41.84,57000 UTZ,D,20210216,25.62,26.42,25.53,26,412100 UVE,D,20210216,14.31,14.3297,13.98,14.1,131500 UVV,D,20210216,51.63,52.88,51.45,52.29,150100 UWM.W,D,20210216,1.9,1.94,1.82,1.88,234300 UWMC,D,20210216,9.3,9.35,8.92,8.97,6588500 UZA,D,20210216,25.42,25.5587,25.42,25.425,20100 UZB,D,20210216,25.64,25.6889,25.55,25.6042,16000 UZC,D,20210216,25.54,25.71,25.53,25.68,19900 UZD,D,20210216,26.12,26.42,25.94,26.01,141900 UZE,D,20210216,25.24,25.25,25.04,25.1,62400 V,D,20210216,210.66,211.05,207.35,207.9,9652300 VAC,D,20210216,145.79,147.35,143.03,143.69,500600 VALE,D,20210216,17.84,18.08,17.79,18.03,17514500 VAPO,D,20210216,32.15,32.5,30.58,30.74,351500 VAR,D,20210216,176.5,176.5,176.08,176.15,701800 VBF,D,20210216,20.46,20.54,20.38,20.43,25600 VCIF,D,20210216,10.2,10.35,10.1,10.15,36600 VCRA,D,20210216,52.65,52.84,47.14,47.55,705300 VCV,D,20210216,13.25,13.32,13.1,13.2,139900 VEC,D,20210216,56.01,56.01,54.78,55.09,40700 VEDL,D,20210216,10.5,10.78,10.5,10.65,1359000 VEEV,D,20210216,321.08,325.54,313.01,318.09,661600 VEL,D,20210216,7.3002,7.7454,7.3002,7.52,31800 VER,D,20210216,37.95,37.99,37.0404,37.38,902400 VER-F,D,20210216,25.44,25.44,25.28,25.29,15200 VET,D,20210216,5.59,5.8686,5.51,5.81,3561400 VFC,D,20210216,79.81,81.11,79.36,80.88,1745100 VGA.U,D,20210216,16.24,16.24,15.48,15.69,49700 VGA.W,D,20210216,3.48,3.5,3.27,3.34,595000 VGAC,D,20210216,14.65,14.75,14.25,14.75,2392600 VGI,D,20210216,12.03,12.08,11.9,12.01,43600 VGM,D,20210216,13.45,13.45,13.34,13.39,98800 VGR,D,20210216,14.3,14.5349,14.17,14.22,940600 VHC,D,20210216,8,8.24,7.69,7.83,946000 VHI,D,20210216,18.16,18.35,17.72,17.72,8500 VIAO,D,20210216,14.38,14.75,14.23,14.46,65500 VICI,D,20210216,27.52,27.55,26.94,27.18,4840300 VIPS,D,20210216,33.59,34.01,33.11,33.57,10528400 VIST,D,20210216,2.98,3.2,2.94,3.03,1267600 VIV,D,20210216,9.07,9.125,8.96,9.09,1430900 VKQ,D,20210216,13.19,13.19,13.05,13.1,131300 VLO,D,20210216,66,67.73,65.74,66.96,4645200 VLRS,D,20210216,13.8,14.25,13.66,13.91,676600 VLT,D,20210216,13.82,13.83,13.7501,13.7501,14900 VMC,D,20210216,160.82,167.53,159.02,162.45,956900 VMI,D,20210216,225.46,229.55,224.79,226.82,143200 VMO,D,20210216,13.28,13.286,13.17,13.19,141800 VMW,D,20210216,146.51,147.03,141.8665,143.19,844700 VNCE,D,20210216,8.52,8.52,8.12,8.12,1200 VNE,D,20210216,29.53,30.57,29.53,30.5,521100 VNO,D,20210216,38.51,38.66,37.18,37.4,2790200 VNO-K,D,20210216,25.28,25.28,25.205,25.28,4000 VNO-L,D,20210216,25.05,25.15,25.05,25.12,16100 VNO-M,D,20210216,25.92,25.92,25.78,25.82,14300 VNO-N,D,20210216,25.95,25.95,25.789,25.9,14300 VNT,D,20210216,34.07,34.37,32.91,32.93,2031700 VNTR,D,20210216,4.27,4.45,4.23,4.3,279700 VOC,D,20210216,3.2,3.2306,3.01,3.07,349400 VOY-B,D,20210216,28.61,29.03,28.61,28.86,61400 VOYA,D,20210216,55.4,55.97,54.97,55.37,1711800 VPG,D,20210216,34.38,35.78,34.38,34.98,60300 VPV,D,20210216,12.97,12.98,12.81,12.9,49600 VRS,D,20210216,12.81,13,12.76,12.87,265500 VRT,D,20210216,21.6,21.7,21.115,21.3,3156700 VRTV,D,20210216,22.5,22.72,21.61,21.85,63500 VSH,D,20210216,23.79,24.17,23.435,23.55,1068200 VST,D,20210216,21.99,22.12,21.71,21.91,6370400 VST.A,D,20210216,0.5,0.5,0.4999,0.5,9400 VSTO,D,20210216,37,38.36,35.12,35.76,1714900 VTA,D,20210216,11.09,11.09,10.93,10.95,240700 VTN,D,20210216,13.25,13.25,13.1,13.11,26100 VTOL,D,20210216,28.11,29.08,27.88,28.44,63700 VTR,D,20210216,50.66,51.14,50.08,50.33,1542400 VVI,D,20210216,37.21,37.77,36.08,36.89,203600 VVNT,D,20210216,18,18.49,17.8,17.96,271400 VVR,D,20210216,4.18,4.19,4.13,4.16,1074600 VVV,D,20210216,24.5,24.5,24.25,24.42,1571100 VYG.U,D,20210216,13.2,13.3,12.74,12.74,83000 VYG.W,D,20210216,3.65,3.82,3.5,3.504,60000 VYGG,D,20210216,12.48,12.55,12.08,12.1,969500 VZ,D,20210216,54.08,54.32,53.83,54.15,22043800 W,D,20210216,292.97,294.77,277.36,277.55,1329800 WAB,D,20210216,81.5,81.7,79.24,80.42,1428000 WAL,D,20210216,79.38,80.99,78.74,80.53,698400 WALA,D,20210216,25.6,25.7,25.52,25.53,10700 WAT,D,20210216,285.21,285.61,280.88,282.51,269700 WBAI,D,20210216,33.35,35,27.01,27.02,4766100 WBK,D,20210216,17.3,17.43,17.25,17.38,76500 WBS,D,20210216,50.74,51,50.1,50.69,309400 WBS-F,D,20210216,25.68,26.018,25.5,25.5,11800 WBT,D,20210216,14.91,15.27,14.79,15.15,1411100 WCC,D,20210216,81.89,83.08,81.21,82.05,529300 WCC-A,D,20210216,30.99,30.99,30.685,30.85,22800 WCN,D,20210216,99.18,99.74,98.35,98.36,1300500 WD,D,20210216,100.74,101.96,98.57,99.05,195800 WDR,D,20210216,25.08,25.17,25.07,25.09,383900 WEA,D,20210216,14.41,14.42,14.3,14.33,16700 WEC,D,20210216,82.92,82.93,80.81,81.18,1497000 WEI,D,20210216,2.11,2.33,2.08,2.29,1507200 WELL,D,20210216,67.59,68,66.35,67.17,3703100 WES,D,20210216,16.84,16.98,16.33,16.45,1188200 WEX,D,20210216,223,229.73,221.64,223.56,395000 WF,D,20210216,26.31,26.31,25.76,26,23000 WFC,D,20210216,34.07,34.93,34,34.79,36451600 WFC-A,D,20210216,25.33,25.42,25.2,25.2,236800 WFC-C,D,20210216,24.88,24.88,24.6,24.64,943000 WFC-L,D,20210216,1440,1440,1431,1432.5,10800 WFC-N,D,20210216,25.34,25.37,25.33,25.36,22900 WFC-O,D,20210216,25.44,25.48,25.43,25.43,25900 WFC-P,D,20210216,25.3,25.32,25.3,25.3,75300 WFC-Q,D,20210216,26.37,26.47,26.24,26.4,145300 WFC-R,D,20210216,28.45,28.5089,28.36,28.36,49100 WFC-W,D,20210216,25.33,25.3434,25.32,25.33,236000 WFC-X,D,20210216,25.65,25.75,25.65,25.65,75700 WFC-Y,D,20210216,26.24,26.34,25.5,26.15,44300 WFC-Z,D,20210216,25.32,25.41,25.16,25.16,228800 WFG,D,20210216,75.02,78.83,72.54,73.14,116300 WGO,D,20210216,72.67,72.8955,70.05,70.11,655000 WH,D,20210216,60.31,61.06,59.88,60.7,1656600 WHD,D,20210216,29.31,29.96,29.06,29.4,320900 WHG,D,20210216,16.75,17.39,16.5138,17.05,46100 WHR,D,20210216,201.37,201.5,194.91,196.21,602300 WIA,D,20210216,13,13.0064,12.98,12.99,22000 WIT,D,20210216,6.65,6.68,6.54,6.58,1759300 WIW,D,20210216,12.49,12.6,12.47,12.51,99200 WK,D,20210216,110.35,110.35,106.19,107.91,538700 WLK,D,20210216,85.73,88.85,85.73,88.05,540100 WLKP,D,20210216,23.96,24.07,23.52,23.64,91500 WLL,D,20210216,30.59,31.25,29.81,29.96,680100 WM,D,20210216,112.23,113.79,112.12,112.6,2077900 WMB,D,20210216,23.1,23.3,22.87,22.91,7325500 WMC,D,20210216,3.06,3.09,3.02,3.04,893000 WMK,D,20210216,54.98,55.14,53.645,55.12,190000 WMS,D,20210216,100.68,101.62,97,98.77,387400 WMT,D,20210216,145.94,146.39,144.93,145.66,9289900 WNC,D,20210216,16.91,17.26,16.83,17.02,514800 WNS,D,20210216,77.06,77.06,74.79,75.16,115100 WOR,D,20210216,60.75,61.2,59.92,61.14,236200 WORK,D,20210216,43.88,44.57,43.8,44.28,7640100 WOW,D,20210216,11.71,13.04,11.66,12.92,749600 WPC,D,20210216,70.75,71.97,68.61,69.16,1264500 WPF,D,20210216,10.75,10.95,10.73,10.83,2766400 WPF.U,D,20210216,11.39,11.605,11.36,11.46,53500 WPF.W,D,20210216,2.19,2.19,2.05,2.06,1271800 WPG,D,20210216,10.68,10.68,7.49,7.49,6151700 WPG-H,D,20210216,13.75,13.75,8.19,8.41,438700 WPG-I,D,20210216,12.09,12.4,7.54,8.05,282100 WPM,D,20210216,40.05,40.565,39.15,39.17,2827800 WPP,D,20210216,58.6,58.75,57.96,58.3,91000 WRB,D,20210216,68.24,68.38,67.25,68.01,601500 WRB-C,D,20210216,24.98,25,24.98,25,7800 WRB-D,D,20210216,25.36,25.38,25.29,25.29,32400 WRB-E,D,20210216,26.89,27.18,26.72,26.85,52400 WRB-F,D,20210216,26.26,26.3783,26.08,26.12,18700 WRB-G,D,20210216,25.21,25.36,25.16,25.18,54500 WRE,D,20210216,23.35,23.52,22.88,23.03,291700 WRI,D,20210216,25.69,25.89,24.74,24.95,1277200 WRK,D,20210216,44.33,44.62,43.59,43.76,2019200 WSM,D,20210216,127.12,128.21,124.01,124.76,786600 WSO,D,20210216,249.36,249.81,244.17,244.18,220400 WSO.B,D,20210216,251.85,251.85,251.85,251.85,100 WSR,D,20210216,8.9,9.02,8.72,8.96,247000 WST,D,20210216,293.41,296.57,292.99,295.61,417600 WTI,D,20210216,2.98,3.07,2.95,3.02,4136500 WTM,D,20210216,1143.16,1171.78,1128.27,1147.43,19200 WTRG,D,20210216,46.5,46.76,45.875,46,950500 WTRU,D,20210216,59.58,60.97,58.46,58.8,6900 WTS,D,20210216,121.54,122.64,120.3,121.01,163800 WTTR,D,20210216,6.05,6.22,6.01,6.09,360700 WU,D,20210216,24.07,24.26,23.805,23.9,5353800 WWE,D,20210216,46.78,47.25,45.9,46.5,1138600 WWW,D,20210216,33.71,33.75,33.02,33.09,301900 WY,D,20210216,35.16,35.62,34.73,34.89,4276400 WYND,D,20210216,51.75,52.78,51.11,51.75,649200 X,D,20210216,16.87,18.5,16.72,18.48,27719700 XAN,D,20210216,4.08,4.4304,4.055,4.34,822200 XAN-C,D,20210216,24,24.3162,23.6,24.28,24700 XEC,D,20210216,53.42,54.36,52.63,53.63,897000 XFLT,D,20210216,8.64,8.85,8.58,8.66,311500 XHR,D,20210216,16.28,17.05,16.28,17.05,734900 XIN,D,20210216,2.56,3.71,2.51,3.46,4601500 XL,D,20210216,20.46,21.2,19.75,19.87,6966100 XL.W,D,20210216,9,9.63,8.25,8.3,126300 XOM,D,20210216,51.96,52.53,51.62,52.04,28021100 XPEV,D,20210216,47.03,47.35,44.43,45.01,14952100 XPO,D,20210216,123.25,124.99,121.11,122.7,1115100 XPO.U,D,20210216,12.15,12.28,11.87,11.87,20000 XPO.W,D,20210216,2.95,3,2.83,2.88,91200 XPOA,D,20210216,11.12,11.12,10.94,10.96,988300 XRX,D,20210216,23.91,24.14,23.83,23.95,1480300 XYF,D,20210216,3.8,4.83,3.7505,4.62,204000 XYL,D,20210216,99.35,100.86,98.83,98.98,1468300 Y,D,20210216,609.1,609.1,600.96,601.56,60000 YAC,D,20210216,10.68,10.71,10.53,10.66,80600 YAC.U,D,20210216,11.82,11.82,11.22,11.24,52500 YAC.W,D,20210216,2,2,1.77,1.82,67800 YALA,D,20210216,39.5,39.6,35.35,37.14,2026100 YELP,D,20210216,37.04,37.25,36.08,36.16,601600 YETI,D,20210216,73.19,73.89,68.57,69.48,1701000 YEXT,D,20210216,19.68,20,19,19.13,992500 YPF,D,20210216,4.7,4.81,4.61,4.74,1067400 YRD,D,20210216,5.85,6.59,5.83,6.46,1903900 YSG,D,20210216,24.11,24.31,22.79,23.21,1631500 YUM,D,20210216,105.67,106.18,104.97,105.6,1904300 YUMC,D,20210216,62.42,64.63,62.42,64.35,2931000 ZBH,D,20210216,161.78,161.78,159.51,160.37,921900 ZEN,D,20210216,158.53,158.69,152.69,153.68,1402600 ZIM,D,20210216,21.25,21.9,20.2,20.7,1232200 ZNH,D,20210216,32.23,32.47,32.1808,32.23,34900 ZTO,D,20210216,38.69,38.96,37.25,37.42,3534200 ZTR,D,20210216,8.78,8.85,8.7307,8.8,176300 ZTS,D,20210216,167.98,169.89,163.63,166.32,2609700 ZUO,D,20210216,16.85,17.33,16.58,16.68,1434200 ZYME,D,20210216,41.1,42,40.39,41.79,557500