,,,,,,, A,D,20210222,125.95,126.16,123.09,123.5,1340000 AA,D,20210222,23.46,25.48,23.05,24.8,9397400 AAC.U,D,20210222,10.58,10.64,10.54,10.55,831500 AAI-B,D,20210222,22.6,22.6,22.21,22.21,2700 AAI-C,D,20210222,22.76,22.76,22.4,22.7,6800 AAIC,D,20210222,3.92,4.07,3.92,4,158700 AAN,D,20210222,21.09,22.43,21.02,22.42,482000 AAP,D,20210222,165.13,169.31,164.5,167.7,957900 AAT,D,20210222,29.3,30.46,29.24,30.45,283700 AB,D,20210222,37,37.26,35.82,36.82,352200 ABB,D,20210222,29.92,30.11,29.77,29.78,2461900 ABBV,D,20210222,104.66,107.68,104.23,107.06,10272100 ABC,D,20210222,105.28,106.62,104.05,106.12,731900 ABEV,D,20210222,2.68,2.76,2.65,2.7,39281300 ABG,D,20210222,161.17,166.37,160.15,163.88,94000 ABM,D,20210222,42.48,43.63,42.19,43.37,262400 ABR,D,20210222,16.3,16.64,16.21,16.36,2147600 ABR-A,D,20210222,25.6901,25.6901,25.6901,25.6901,500 ABR-B,D,20210222,25.3984,25.3984,25.3,25.3984,300 ABR-C,D,20210222,25.97,25.99,25.78,25.95,4200 ABT,D,20210222,122.95,122.95,120.53,122.55,4842000 AC,D,20210222,35.9,36.85,35.56,35.56,9000 ACA,D,20210222,64.16,65.24,63.77,64.4,226100 ACB,D,20210222,12,12.39,11.7,11.77,13150600 ACC,D,20210222,42.77,44.53,42.55,44.32,915900 ACCO,D,20210222,8.35,8.97,8.35,8.95,1195500 ACEL,D,20210222,10.53,10.95,10.48,10.83,151700 ACH,D,20210222,12.4,12.94,12.4,12.9,517500 ACI,D,20210222,16.55,16.78,16.31,16.49,2000700 ACI.U,D,20210222,16.06,18.82,11.07,16.44,108800 ACI.W,D,20210222,5.4,5.65,4.5,4.66,1025300 ACIC,D,20210222,16.55,17.29,14.51,14.87,8439000 ACM,D,20210222,57.06,58.44,56.83,57.02,1033500 ACN,D,20210222,252.69,254.17,250.09,252.63,1475900 ACN.U,D,20210222,12.26,12.38,12.04,12.24,4800 ACN.W,D,20210222,2.42,2.42,2.09,2.29,30900 ACND,D,20210222,11.02,11.15,10.9,10.99,41100 ACP,D,20210222,11.19,11.23,11.08,11.13,88100 ACR,D,20210222,11.79,12.96,11.74,12.6,141000 ACR-C,D,20210222,24.15,25.8,24.15,25.349,57100 ACRE,D,20210222,13.95,14.37,13.8,13.87,381200 ACV,D,20210222,35.25,35.25,34.38,34.65,67400 ADC,D,20210222,62.97,63.58,62.57,63.24,935200 ADCT,D,20210222,30.9,31.19,30.48,30.67,205800 ADE.U,D,20210222,10.44,10.49,10.35,10.37,17800 ADM,D,20210222,56.3,57.19,56.12,56.85,2262000 ADNT,D,20210222,36.46,38,36.2,37.18,1539700 ADS,D,20210222,86.46,90.78,86,87.11,796400 ADT,D,20210222,9.72,9.99,9.64,9.72,3403000 ADX,D,20210222,17.82,17.95,17.78,17.82,105800 AEB,D,20210222,25.28,25.28,25.13,25.22,18500 AEE,D,20210222,72.37,72.5,69.79,71,2226300 AEFC,D,20210222,25.6,25.75,25.6,25.72,36100 AEG,D,20210222,4.81,4.91,4.81,4.89,2626700 AEL,D,20210222,28.57,29.55,28.54,28.86,806100 AEL-A,D,20210222,26.15,26.24,25.94,26.2,14100 AEL-B,D,20210222,27.24,27.29,27.1,27.29,11900 AEM,D,20210222,60.05,62.52,59.92,62.3,1561600 AENZ,D,20210222,2.2,2.39,2.2,2.3,59000 AEO,D,20210222,25.17,25.82,24.92,25.23,3314000 AER,D,20210222,45.76,48.29,45.76,46.96,1369500 AES,D,20210222,28.12,28.13,26.97,27,9607500 AFB,D,20210222,14.44,14.44,14.22,14.26,81200 AFC,D,20210222,25.81,26,25.72,25.76,29400 AFG,D,20210222,107.45,111.08,107.1,110.44,531800 AFGB,D,20210222,27.14,27.14,26.93,26.94,15100 AFGC,D,20210222,26.41,26.41,26.21,26.22,4600 AFGD,D,20210222,26.81,26.99,26.81,26.9,5100 AFGE,D,20210222,26.04,26.29,25.89,26.12,11500 AFI,D,20210222,3.86,3.97,3.77,3.92,290600 AFL,D,20210222,47.96,49.7,47.96,49.21,4837300 AFT,D,20210222,14.57,14.72,14.57,14.7,79500 AG,D,20210222,17.99,19.8,17.65,19.64,12630900 AGCB,D,20210222,12.75,12.77,12.47,12.51,178600 AGCO,D,20210222,122.54,128.55,122.51,126.5,929000 AGD,D,20210222,11.03,11.05,10.93,10.98,31400 AGI,D,20210222,7.5,7.79,7.43,7.74,8028200 AGM,D,20210222,82.63,85.79,82.51,84.99,53200 AGM-C,D,20210222,26.75,26.75,26.75,26.75,100 AGM-D,D,20210222,26.45,27.1,26.45,26.8,6800 AGM-E,D,20210222,27.45,27.45,27.315,27.315,1200 AGM-F,D,20210222,25.81,25.97,25.6,25.85,18200 AGM.A,D,20210222,74.5,77.76,74.5,77.76,400 AGO,D,20210222,39.43,39.91,39.04,39.61,428000 AGO-B,D,20210222,26.8,26.83,26.75,26.75,3700 AGO-E,D,20210222,26.51,26.63,26.35,26.62,5200 AGO-F,D,20210222,25.7,25.7,25.46,25.63,8100 AGR,D,20210222,44.61,45.22,44.1,44.47,779800 AGRO,D,20210222,8.34,8.39,8.19,8.34,318900 AGS,D,20210222,7.54,8.4,7.44,7.96,503400 AGX,D,20210222,48.68,49.36,48.19,49.36,130900 AHC,D,20210222,2.35,2.36,2.21,2.24,93900 AHH,D,20210222,12.5,12.75,12.15,12.72,189700 AHH-A,D,20210222,25.4,25.5,25.33,25.4,28000 AHL-C,D,20210222,26.88,26.95,26.7,26.76,7900 AHL-D,D,20210222,26.04,26.08,25.9065,25.9344,11100 AHL-E,D,20210222,25.88,25.88,25.69,25.76,16200 AHT,D,20210222,3.92,4.39,3.81,3.9,17996800 AHT-D,D,20210222,19.9,21.62,19.9,21,29500 AHT-F,D,20210222,19.98,21.49,19.86,21.2,19300 AHT-G,D,20210222,19.5,21.2,19.35,20.98,35600 AHT-H,D,20210222,19.5,21.43,19.5,20.75,18600 AHT-I,D,20210222,19.48,21.26,19.44,21.08,56600 AI,D,20210222,132.99,134,125.73,126.22,2251300 AIC,D,20210222,24.78,24.82,24.78,24.805,3700 AIF,D,20210222,14.58,14.68,14.58,14.68,23100 AIG,D,20210222,42.5,44.35,42.46,44.1,6263400 AIG-A,D,20210222,27.55,27.55,27.32,27.3959,38000 AIN,D,20210222,78.96,82.99,78.96,82.22,138800 AIO,D,20210222,28.75,28.87,28.29,28.31,96000 AIR,D,20210222,40.09,41.88,40.09,41.07,264600 AIRC,D,20210222,42.49,43.13,42.15,42.75,795900 AIT,D,20210222,83.08,85.63,83.08,85.54,126300 AIV,D,20210222,4.84,4.89,4.82,4.85,3881000 AIW,D,20210222,25.1,25.1,25.1,25.1,600 AIZ,D,20210222,122.72,127.03,122.24,126.89,856900 AIZN,D,20210222,25.59,25.59,25.35,25.35,6600 AIZP,D,20210222,117.53,120.77,117.43,120.75,461600 AJA.U,D,20210222,14.4,14.63,13.77,13.77,97300 AJA.W,D,20210222,4.35,4.44,4.1,4.25,153500 AJAX,D,20210222,13.38,13.6,12.68,12.7,2017600 AJG,D,20210222,119.39,121.12,118.84,120.9,876600 AJRD,D,20210222,52.21,52.6,52.13,52.36,1105800 AJX,D,20210222,10.54,10.94,10.33,10.84,78100 AJXA,D,20210222,24.62,24.73,24.62,24.64,6200 AKO.A,D,20210222,14.52,14.52,14.5,14.5127,1400 AKO.B,D,20210222,16.37,16.52,16.37,16.46,1600 AKR,D,20210222,18.45,18.82,18.33,18.7,1233300 AL,D,20210222,44.82,47.74,44.82,46.49,1718300 AL-A,D,20210222,26.13,26.71,26.01,26.13,12100 ALB,D,20210222,154.14,159.88,153.6,156.49,2316900 ALC,D,20210222,71.72,72.15,71.4,71.56,1231800 ALE,D,20210222,64.57,64.6,63.68,63.7,395900 ALEX,D,20210222,17.45,18.29,17.45,18.14,284500 ALG,D,20210222,155.29,161.79,155.29,159.21,31600 ALI-A,D,20210222,21.2,21.46,21.14,21.16,8700 ALI-B,D,20210222,23.07,23.1,23,23,4400 ALI-E,D,20210222,22.82,22.99,22.82,22.85,15600 ALK,D,20210222,63.91,66.13,62.64,63.61,4114100 ALL,D,20210222,103.26,106.25,102.57,105.31,2217900 ALL-B,D,20210222,26.2,26.2,25.89,25.97,37900 ALL-G,D,20210222,26.69,26.71,26.48,26.55,36800 ALL-H,D,20210222,26.29,26.53,26.15,26.3,264100 ALL-I,D,20210222,25.79,25.85,25.66,25.66,27500 ALL-Y,D,20210222,25.94,25.98,25.81,25.97,124400 ALLE,D,20210222,108.42,109.26,106.52,108.99,620400 ALLY,D,20210222,42.64,43.51,42.52,42.63,3508600 ALP-Q,D,20210222,26.45,26.47,26.3,26.3,13700 ALSN,D,20210222,37.74,38.09,37.18,37.69,2032800 ALT-A,D,20210222,26.32,26.38,26.2,26.2,10800 ALT.W,D,20210222,1.98,1.98,1.98,1.98,600 ALTG,D,20210222,10.33,10.64,10.33,10.54,77400 ALU.U,D,20210222,14.8999,14.8999,14.55,14.8999,900 ALU.W,D,20210222,3.59,3.59,3.37,3.39,173600 ALUS,D,20210222,13.01,13.1,12.54,12.56,912400 ALV,D,20210222,92.14,93.92,92.12,93.07,697800 ALX,D,20210222,264.5,273.72,264.5,267.14,9300 AM,D,20210222,8.1,8.25,7.93,8.03,6949500 AMB.W,D,20210222,5.39,5.3933,5.39,5.3933,2200 AMBC,D,20210222,16.1,16.35,15.92,16.14,273500 AMC,D,20210222,5.93,6.68,5.75,6.55,172267400 AMCR,D,20210222,11.38,11.47,11.27,11.42,6575600 AME,D,20210222,120.25,120.88,119,120.14,762700 AMG,D,20210222,140.89,144.6,140.89,143.06,308900 AMH,D,20210222,31.15,31.17,30.46,31.06,1307100 AMH-D,D,20210222,25.4,25.47,25.33,25.39,37200 AMH-E,D,20210222,25.41,25.44,25.39,25.4,10600 AMH-F,D,20210222,25.58,25.76,25.58,25.6,3900 AMH-G,D,20210222,25.81,25.82,25.7,25.7,1700 AMH-H,D,20210222,26.73,26.73,26.42,26.42,11900 AMK,D,20210222,25.15,25.59,25,25.38,57000 AMN,D,20210222,78.05,78.53,73.79,74.07,685400 AMOV,D,20210222,13.49,13.49,13.2,13.49,6800 AMP,D,20210222,223.46,227.93,222.14,225.88,872000 AMPY,D,20210222,2.99,3.24,2.94,3.11,846000 AMR,D,20210222,13.84,15.02,13.27,14.78,975200 AMRC,D,20210222,63.97,63.97,61.78,62.12,262400 AMRX,D,20210222,5.59,5.61,5.33,5.36,1217600 AMT,D,20210222,226.69,227.25,222.19,225.07,1774400 AMWL,D,20210222,29.91,30.79,27.4,27.57,2976200 AMX,D,20210222,13.15,13.32,13,13.08,2981400 AN,D,20210222,78.6,79.85,78.18,78.63,807500 ANET,D,20210222,307.59,307.95,291.48,292.16,1398300 ANF,D,20210222,27,28,26.83,27.09,1332200 ANH,D,20210222,2.72,2.81,2.72,2.8,433300 ANH-A,D,20210222,25.64,25.64,25.51,25.568,3000 ANH-B,D,20210222,24.61,24.78,24.6,24.78,1200 ANH-C,D,20210222,25.13,25.18,25.1,25.15,3400 ANTM,D,20210222,292.78,297.18,290.86,295.69,1010800 AOD,D,20210222,9.3,9.33,9.27,9.29,251400 AON,D,20210222,228.08,229.96,226.63,228.72,2430200 AON.U,D,20210222,12.95,13,12.46,12.46,16000 AON.W,D,20210222,3.34,3.89,3.33,3.89,159000 AONE,D,20210222,11.75,12.49,11.55,11.7,412200 AOS,D,20210222,59.56,61.89,59.19,61.85,1216100 AP,D,20210222,8.07,8.71,7.86,8,148300 APAM,D,20210222,48.56,48.9,47.53,47.99,799600 APD,D,20210222,262.74,265.65,261.05,265.48,1001700 APG,D,20210222,19.51,19.68,18.94,19.28,1061000 APG.U,D,20210222,10.92,10.96,10.74,10.74,281600 APH,D,20210222,131.18,132.58,129.91,129.99,1228600 APLE,D,20210222,14.35,15.13,14.35,14.86,4214000 APO,D,20210222,51.26,51.59,50.86,51,1164900 APO-A,D,20210222,26.02,26.15,25.99,26.07,78600 APO-B,D,20210222,26.74,26.74,26.57,26.6,24000 APRN,D,20210222,8.94,9.71,8.86,9.24,490900 APS.U,D,20210222,11.53,11.63,11.38,11.47,58200 APS.W,D,20210222,2.41,2.54,2.24,2.45,429100 APSG,D,20210222,10.69,10.76,10.59,10.69,1446900 APT-A,D,20210222,177.41,180.87,177.41,180.87,58100 APTS,D,20210222,7.99,8.32,7.95,8.2,457300 APTV,D,20210222,152.91,159.32,152.51,156.99,1777200 AQN,D,20210222,17.18,17.18,16.28,16.46,1526700 AQNA,D,20210222,27.29,27.34,27.16,27.19,7300 AQNB,D,20210222,27.46,27.51,27.3,27.34,10200 AQUA,D,20210222,24.67,25.04,24.37,24.54,1612400 AR,D,20210222,9.03,9.33,8.73,8.76,11403400 ARC,D,20210222,2.56,2.68,2.43,2.45,415200 ARCH,D,20210222,49.41,51.82,49.41,51.22,496000 ARCO,D,20210222,5.34,5.59,5.05,5.55,1711500 ARD,D,20210222,20.11,20.24,19.59,19.75,54600 ARDC,D,20210222,14.88,14.88,14.79,14.82,90300 ARE,D,20210222,165.84,166.21,163.65,165.8,1329200 ARE-A,D,20210222,25.65,25.67,25.6,25.64,14800 ARES,D,20210222,51.03,51.14,50.26,50.3,484000 ARG-A,D,20210222,26.7,26.7,26.6,26.66,56100 ARGD,D,20210222,25.67,25.78,25.67,25.78,4200 ARGO,D,20210222,45.03,46.25,44.98,46.12,209900 ARI,D,20210222,12.85,13.13,12.77,13.07,940200 ARL,D,20210222,9.89,10.32,9.53,9.53,8600 ARLO,D,20210222,7.29,7.36,7.05,7.08,1402000 ARMK,D,20210222,37.58,39.23,37.58,38.13,2411800 ARNC,D,20210222,25.65,26.17,25.35,25.73,1359200 AROC,D,20210222,10.08,10.69,10.08,10.29,1282000 ARR,D,20210222,11.85,12.15,11.8,12.02,1218000 ARR-C,D,20210222,24.71,24.71,24.57,24.67,118700 ARW,D,20210222,104.01,104.52,102,102.02,578000 ASA,D,20210222,20.17,20.99,20.17,20.82,131200 ASA.W,D,20210222,1.59,1.68,1.54,1.6,51000 ASAN,D,20210222,40.55,40.98,38.31,38.52,826700 ASAQ,D,20210222,10.49,10.49,10.34,10.34,21700 ASB,D,20210222,19.57,20.09,19.57,19.98,1266900 ASB-C,D,20210222,25.95,26.08,25.95,26,800 ASB-D,D,20210222,25.64,25.64,25.49,25.5,2000 ASB-E,D,20210222,26.27,26.34,26.27,26.27,3600 ASB-F,D,20210222,26.58,26.62,26.47,26.49,7500 ASC,D,20210222,4.18,4.41,4.18,4.31,381400 ASG,D,20210222,9.22,9.24,9.03,9.09,106300 ASGI,D,20210222,19.6,19.6,19.01,19.01,22100 ASGN,D,20210222,93.15,96.01,93.15,95.8,186500 ASH,D,20210222,86.93,87.3,85.94,86.17,390300 ASIX,D,20210222,28.77,30.43,28.66,29.65,447100 ASP.U,D,20210222,11.72,11.82,11.52,11.62,35500 ASP.W,D,20210222,2.32,2.37,2.2,2.26,90600 ASPL,D,20210222,11.03,11.03,10.77,10.9,540000 ASPN,D,20210222,23.66,24.24,22.46,22.84,314500 ASR,D,20210222,171.99,173.71,169.84,169.84,36200 ASX,D,20210222,8.1,8.18,7.91,7.94,4097900 AT,D,20210222,2.96,2.98,2.87,2.94,3734900 ATA,D,20210222,10.2,10.2,10.15,10.15,22100 ATA.S,D,20210222,10.85,11.1,10.76,10.9,23800 ATA.T,D,20210222,2.05,2.12,1.97,1.97,66900 ATA.U,D,20210222,10.72,10.72,10.68,10.68,9200 ATA.W,D,20210222,1.22,1.22,1.12,1.12,81500 ATAC,D,20210222,10.27,10.36,10.14,10.33,551600 ATC,D,20210222,18.86,19.28,18.82,19.05,436000 ATC-D,D,20210222,25.11,25.15,25.05,25.05,9300 ATC-E,D,20210222,25.21,25.33,25.14,25.27,9400 ATC-G,D,20210222,25.26,25.3,25.16,25.21,14600 ATC-H,D,20210222,25.11,25.11,25.05,25.05,10000 ATC-I,D,20210222,25.34,25.49,25.25,25.36,30800 ATCO,D,20210222,13.43,13.7,13.35,13.58,513900 ATEN,D,20210222,9.3,9.48,9.2,9.37,1213100 ATGE,D,20210222,41,41.53,40.29,41.1,602700 ATH,D,20210222,45.23,47.2,45.14,46.64,1420200 ATH-A,D,20210222,28.02,28.02,27.75,27.8159,23700 ATH-B,D,20210222,26.1,26.1,25.93,25.94,18000 ATH-C,D,20210222,27.59,27.65,27.37,27.485,34900 ATH-D,D,20210222,24.8,24.81,24.6,24.61,55900 ATHM,D,20210222,133.26,135.9,128.07,128.14,793900 ATI,D,20210222,19.21,20.56,19.21,20.46,1989600 ATKR,D,20210222,63.63,69.42,63.2,67.73,1978000 ATM.U,D,20210222,10.55,10.59,10.48,10.59,82000 ATO,D,20210222,90,90.98,88.59,89.41,2185400 ATR,D,20210222,131.25,131.37,127.5,129.1,347000 ATTO,D,20210222,24.25,25.12,24.25,24.75,18100 ATUS,D,20210222,33.48,34.04,33.15,33.17,3607700 AU,D,20210222,20.65,21.19,20.63,21.16,3754200 AUY,D,20210222,4.48,4.63,4.43,4.62,20398900 AVA,D,20210222,38.36,38.36,37.67,38.14,281000 AVA.U,D,20210222,12.41,12.49,12.25,12.43,63200 AVA.W,D,20210222,2.91,2.94,2.66,2.75,520600 AVAL,D,20210222,6.65,6.65,6.6,6.6,22900 AVAN,D,20210222,11.05,11.1,10.91,10.98,1027200 AVB,D,20210222,178.69,180.57,177.15,178.28,843600 AVD,D,20210222,19,19.76,18.84,19.65,90000 AVK,D,20210222,17.68,17.71,17.48,17.52,201800 AVLR,D,20210222,175.44,175.44,165.13,166.6,626600 AVNS,D,20210222,45.42,45.99,44.63,45.28,263600 AVNT,D,20210222,44.24,45.35,44.24,44.52,440700 AVT-A,D,20210222,89.5,90.25,87.97,88.06,257800 AVTR,D,20210222,28.28,28.84,27.94,28.01,4409600 AVY,D,20210222,173.74,173.85,171.35,172.31,577300 AVYA,D,20210222,31.28,31.41,29.95,30.13,1026700 AWF,D,20210222,11.89,11.9,11.81,11.84,238800 AWI,D,20210222,77.59,79.19,75.92,77.66,836200 AWK,D,20210222,155.18,156.6,150.82,151.81,1191600 AWP,D,20210222,5.5,5.57,5.49,5.52,294500 AWR,D,20210222,78.04,78.04,75.72,76.9,123900 AX,D,20210222,44.7,46.41,44.7,45.87,337700 AXL,D,20210222,9.25,9.64,9.24,9.4,2254300 AXO,D,20210222,25.13,25.3001,25.11,25.3001,1500 AXP,D,20210222,131.43,136.47,131.37,135.95,3922400 AXR,D,20210222,9.2,9.2,8.95,8.95,4400 AXS,D,20210222,48.9,50.66,48.67,50.39,286700 AXS-E,D,20210222,25.45,25.5,25.32,25.39,26300 AXTA,D,20210222,28.3,29.37,28.2,28.98,5218100 AYI,D,20210222,121.52,123.66,119.66,122.47,330600 AYX,D,20210222,108.63,109.32,104.55,105.51,2757800 AZEK,D,20210222,47.8,47.96,46.81,47,805900 AZO,D,20210222,1207.47,1207.47,1183.8,1188.59,260800 AZRE,D,20210222,32.92,32.92,30.03,30.96,357000 AZUL,D,20210222,22.93,23.73,22.6,22.79,2078700 AZZ,D,20210222,50.04,52,49.81,51.21,186900 B,D,20210222,49.88,52.56,49.88,52.32,402300 BA,D,20210222,211.89,220.39,210.8,212.88,21400400 BABA,D,20210222,257.99,259.46,254,254,14392200 BAC,D,20210222,34.45,35.25,34.41,35.15,56765800 BAC-A,D,20210222,25.35,25.37,25.32,25.35,53400 BAC-B,D,20210222,26.7,26.76,26.54,26.67,115600 BAC-E,D,20210222,25.08,25.1,25.01,25.05,18400 BAC-K,D,20210222,26.76,26.78,26.64,26.68,132600 BAC-L,D,20210222,1437.75,1437.75,1427,1428.03,16500 BAC-M,D,20210222,26.63,26.707,26.535,26.6185,182100 BAC-N,D,20210222,26.49,26.49,26.3,26.3372,85200 BAC-O,D,20210222,25.11,25.11,25.01,25.06,136200 BAC-P,D,20210222,25.03,25.03,24.81,24.88,346600 BAF,D,20210222,15.04,15.04,14.76,14.8101,18600 BAH,D,20210222,78.39,78.7,77.08,77.27,1043200 BAK,D,20210222,10.22,11.35,10.22,11.3,568000 BALY,D,20210222,59.65,62.51,59.65,60.49,378500 BAM,D,20210222,43.11,43.51,42.87,43.42,1753100 BAMH,D,20210222,24.19,24.19,24,24,45800 BAMI,D,20210222,24.33,24.37,24.05,24.05,24500 BAN-D,D,20210222,25.44,25.45,25.44,25.44,18300 BAN-E,D,20210222,25.6,25.64,25.6,25.64,900 BANC,D,20210222,19.05,19.55,19.05,19.32,240400 BAP,D,20210222,163.62,165.15,161.65,162.94,335100 BAX,D,20210222,77.95,79.1,77.68,78.87,2653400 BB,D,20210222,10.61,11.56,10.57,10.68,21214500 BBAR,D,20210222,3.11,3.11,2.9,2.91,430000 BBD,D,20210222,4.28,4.3686,4.215,4.22,63061300 BBDC,D,20210222,9.37,9.502,9.369,9.39,249300 BBDO,D,20210222,3.92,4.16,3.85,4,306700 BBF,D,20210222,14.18,14.19,13.87,13.87,54300 BBK,D,20210222,16.04,16.067,15.8,15.84,60200 BBL,D,20210222,63.89,65.11,63.78,64.47,1405600 BBN,D,20210222,25.74,25.79,25,25.03,379700 BBU,D,20210222,42.46,42.915,42.42,42.63,7300 BBVA,D,20210222,5.37,5.46,5.37,5.41,2275200 BBW,D,20210222,5.98,6.56,5.9057,6.31,403400 BBY,D,20210222,117.11,118.2,115.8981,116.73,1742800 BC,D,20210222,90.01,91,88.58,89.57,661700 BC-A,D,20210222,26.67,26.67,26.49,26.506,10600 BC-B,D,20210222,26.824,26.9044,26.63,26.9044,8700 BC-C,D,20210222,26.9,26.97,26.75,26.8,11500 BCAT,D,20210222,21.93,22.29,21.7,21.85,93600 BCC,D,20210222,51.81,53.155,51.23,52.06,379400 BCE,D,20210222,43.65,43.695,43.45,43.58,1156500 BCEI,D,20210222,27.32,30.33,27.2401,29.19,331000 BCH,D,20210222,22.63,22.9,22.4563,22.53,88000 BCO,D,20210222,72.65,76.04,72.5,76,400100 BCS,D,20210222,8.49,8.68,8.47,8.57,3391300 BCSF,D,20210222,13.89,14.1,13.85,13.9,312400 BCX,D,20210222,8.9,9.08,8.88,9.04,1007600 BDC,D,20210222,44.64,44.97,44.25,44.5,218100 BDJ,D,20210222,8.72,8.818,8.72,8.8,546900 BDN,D,20210222,11.82,12.24,11.8,12.1,3639700 BDX,D,20210222,248.13,248.26,241.85,246.02,1330400 BDXB,D,20210222,53.68,53.9,52.61,53.25,33900 BE,D,20210222,31.32,31.6113,28.331,28.62,4654900 BEDU,D,20210222,6.5,6.52,6.32,6.52,43200 BEKE,D,20210222,70,76.92,68.41,76.69,13724800 BEN,D,20210222,27.35,27.835,27.25,27.34,2781400 BEP,D,20210222,45.84,45.9548,44.08,44.35,784300 BEP-A,D,20210222,25.7,25.7,25.45,25.45,2700 BEPC,D,20210222,48.35,48.49,46.09,46.22,1999400 BERY,D,20210222,57.21,57.215,56.02,56.37,1090600 BEST,D,20210222,2.59,2.725,2.52,2.55,3058700 BF.A,D,20210222,69.76,69.8307,69.19,69.41,32200 BF.B,D,20210222,75.26,75.325,74.24,74.71,557200 BFAM,D,20210222,169.5,171.19,165.85,166.13,274300 BFK,D,20210222,15.16,15.16,14.94,14.96,74900 BFL.W,D,20210222,13,13.12,10.86,11.56,614400 BFLY,D,20210222,26.07,26.24,22.9,23.44,5329200 BFS,D,20210222,34.95,36.5,34.95,36.41,30400 BFS-D,D,20210222,24.92,24.92,24.75,24.75,9400 BFS-E,D,20210222,24.4,24.4354,24.25,24.38,11700 BFT,D,20210222,17.29,17.96,16.63,16.87,6694200 BFT.U,D,20210222,18.84,19.7702,18.72,18.72,24200 BFT.W,D,20210222,5.31,5.8399,5.31,5.39,1206800 BFY,D,20210222,14.56,14.5996,14.45,14.45,24000 BFZ,D,20210222,14.24,14.29,14.12,14.13,89500 BG,D,20210222,76.33,78.5,75.72,78.19,2058400 BGB,D,20210222,13.02,13.18,13.02,13.14,99700 BGH,D,20210222,15.49,15.59,15.49,15.56,68700 BGIO,D,20210222,9.19,9.27,9.17,9.25,129100 BGR,D,20210222,8.27,8.49,8.228,8.42,400000 BGS,D,20210222,31.04,31.8071,30.85,30.9,1152400 BGSF,D,20210222,13.57,13.95,13.465,13.89,55700 BGT,D,20210222,12.39,12.45,12.387,12.41,45200 BGX,D,20210222,13.9,14.02,13.8873,13.98,49200 BGY,D,20210222,5.91,5.91,5.89,5.9,241200 BH,D,20210222,113,121.87,113,116.49,6800 BH.A,D,20210222,560,601,560,576.29,100 BHC,D,20210222,31.95,32.08,31.49,31.63,2851500 BHE,D,20210222,28.34,28.66,28.32,28.48,182100 BHK,D,20210222,16.05,16.08,15.92,15.92,127900 BHLB,D,20210222,19.94,20.8,19.86,20.61,240500 BHP,D,20210222,76.54,78.27,76.22,77.55,2866100 BHR,D,20210222,6.46,6.99,6.42,6.82,677000 BHR-B,D,20210222,16.75,17.06,16.5,16.98,13700 BHR-D,D,20210222,22.95,23.5,22.5,23.5,5700 BHV,D,20210222,16.18,16.245,16.18,16.2,500 BHVN,D,20210222,85,85,78.0601,78.62,621800 BIF,D,20210222,11.68,11.8,11.68,11.75,92400 BIG,D,20210222,63.99,65.4,60.85,63.35,1049700 BILL,D,20210222,180,183.74,171.63,173.01,1116600 BIO,D,20210222,632.81,632.81,602.5,603.54,261000 BIO.B,D,20210222,664.95,664.95,664.95,664.95,100 BIP,D,20210222,52.95,53.46,52.58,53.46,187700 BIP-A,D,20210222,25.26,25.29,25.02,25.02,38000 BIP-B,D,20210222,25.15,25.15,25,25,17400 BIPC,D,20210222,61.94,62.28,61,62.05,214500 BIT,D,20210222,17.67,17.75,17.54,17.71,107900 BIT.U,D,20210222,10.25,10.26,10.18,10.22,141300 BJ,D,20210222,44.87,44.98,42.39,43.13,1939600 BK,D,20210222,42.1,43.98,42.08,43.73,9732900 BKD,D,20210222,4.99,5.105,4.99,5.09,1270200 BKE,D,20210222,38.45,39.71,38.1001,39.16,326900 BKH,D,20210222,61.32,61.4,58.425,59.38,609300 BKI,D,20210222,81.04,81.3,78.16,78.24,823000 BKN,D,20210222,17.53,17.5516,17,17.1,69600 BKR,D,20210222,23.43,24.64,23.25,24.13,6767800 BKT,D,20210222,6.14,6.1585,6.1,6.12,185500 BKU,D,20210222,40.5,41.78,40.44,41.4,489200 BLD,D,20210222,209.79,211.4,200.33,201.17,436300 BLE,D,20210222,15.74,15.74,15.43,15.45,25900 BLK,D,20210222,705.38,705.98,697.27,703.14,829900 BLL,D,20210222,89.8,89.8,87.8335,88.07,1442200 BLU.U,D,20210222,10.5,10.59,10.5,10.57,25800 BLW,D,20210222,15.93,15.9678,15.88,15.9,90300 BLX,D,20210222,15.52,15.925,15.4,15.83,236300 BMA,D,20210222,15,15.075,14.23,14.23,613800 BME,D,20210222,47.12,47.6099,47.01,47.44,27100 BMEZ,D,20210222,29.4,29.8,28.9,28.94,244400 BMI,D,20210222,105.18,106.58,104.87,106.34,132700 BML-G,D,20210222,22.07,22.2,22.0122,22.1389,3300 BML-H,D,20210222,21.95,21.9759,21.65,21.78,23400 BML-J,D,20210222,24.622,24.73,24.622,24.7,21400 BML-L,D,20210222,24.88,24.88,24.73,24.77,22400 BMO,D,20210222,80.2,81.11,80.11,80.72,825400 BMY,D,20210222,60.42,61.241,59.71,60.99,9915300 BNED,D,20210222,7.43,8.1,7.39,7.64,755100 BNL,D,20210222,18.92,19.03,18.48,18.74,353200 BNS,D,20210222,56.52,57.51,56.52,57.18,1069100 BNY,D,20210222,14.69,14.74,14.64,14.72,44900 BOA.U,D,20210222,12.64,12.9872,12.64,12.67,23700 BOA.W,D,20210222,2.75,2.8,2.69,2.74,163200 BOAC,D,20210222,11.44,11.59,11.329,11.44,319600 BOE,D,20210222,10.91,10.91,10.86,10.88,160500 BOH,D,20210222,88.79,91.565,88.79,90.27,331300 BOOT,D,20210222,60.19,63.84,60.19,61.75,477600 BORR,D,20210222,1.31,1.4,1.3,1.33,6845100 BOX,D,20210222,18.27,18.55,17.56,17.61,3093900 BP,D,20210222,22.9,23.91,22.86,23.63,16241200 BPMP,D,20210222,12.33,12.62,11.85,11.93,612300 BPT,D,20210222,4.23,4.5743,4.23,4.23,269200 BQ,D,20210222,9.4,9.4,8.48,8.56,771100 BR,D,20210222,148.46,149.12,146.82,147.5,448400 BRBR,D,20210222,23.8,24.12,23.61,23.81,210400 BRC,D,20210222,50.87,51.89,50.475,51.82,223300 BRFS,D,20210222,4,4.085,3.97,3.97,4141600 BRK.A,D,20210222,363380.1,371000,362860,369250,1600 BRK.B,D,20210222,240.89,245.9801,240.8,244.97,4012800 BRMK,D,20210222,10.57,10.76,10.47,10.69,782100 BRO,D,20210222,45.32,46.36,45.09,46.18,1600000 BRT,D,20210222,15.72,16.07,15.61,15.79,25600 BRX,D,20210222,19.53,20.18,19.485,20.16,3041600 BSA,D,20210222,25.05,25.17,24.9901,25.14,11700 BSAC,D,20210222,23.59,23.73,23.03,23.07,675900 BSBR,D,20210222,7.16,7.295,7.05,7.11,2057800 BSD,D,20210222,15.09,15.1,14.88,14.95,9100 BSE,D,20210222,13.96,13.96,13.85,13.89,35400 BSIG,D,20210222,19,19.21,18.81,19.04,338300 BSL,D,20210222,14.83,14.91,14.72,14.91,45900 BSM,D,20210222,9.51,10.04,9.45,9.69,393800 BSMX,D,20210222,4.93,5.04,4.89,4.94,261200 BSN,D,20210222,10.3,10.41,10.29,10.385,59200 BSN.U,D,20210222,11.25,11.25,11.13,11.23,2700 BSN.W,D,20210222,1.7,1.75,1.6,1.7,61100 BST,D,20210222,59.24,59.64,57.26,57.3,119400 BSTZ,D,20210222,39.95,40.14,38.38,38.38,239800 BSX,D,20210222,37.92,39.34,37.85,39.2,10922100 BSX-A,D,20210222,110.5,111.9,110.48,111.62,123000 BTA,D,20210222,12.76,12.76,12.44,12.5,67900 BTI,D,20210222,36.1,36.81,36.04,36.67,2762900 BTO,D,20210222,34.78,35.37,34.25,35.24,115000 BTT,D,20210222,25.3,25.349,24.88,25,177500 BTU,D,20210222,3.9,4.66,3.9,4.47,4928600 BTZ,D,20210222,14.93,14.98,14.86,14.93,149300 BUD,D,20210222,63.61,64.78,63.55,64.35,1398500 BUI,D,20210222,25.66,25.8,25.25,25.545,49900 BUR,D,20210222,8.7,9.07,8.7,8.96,92100 BURL,D,20210222,264.32,268.53,262.34,264.64,432900 BV,D,20210222,15.76,16.47,15.71,16.41,299100 BVH,D,20210222,15.45,16.21,15.45,15.55,17500 BVN,D,20210222,10.89,11.62,10.855,11.5,1553300 BW,D,20210222,6.32,6.94,6.26,6.67,1388500 BWA,D,20210222,43.25,44.7,43.2,44.64,1909800 BWG,D,20210222,12.56,12.58,12.35,12.43,39100 BWSN,D,20210222,25.16,25.23,25.12,25.19,115900 BWXT,D,20210222,58.36,58.95,57.24,57.73,696300 BX,D,20210222,70.21,70.21,69.02,69.52,2107900 BXC,D,20210222,45.06,46.75,45.06,45.73,133500 BXG,D,20210222,7.93,8.08,7.63,7.63,48600 BXMT,D,20210222,28.5,28.9,28.2874,28.8,919500 BXMX,D,20210222,12.95,13.02,12.91,12.95,163300 BXP,D,20210222,92.66,96.75,92.29,96.46,1610600 BXP-B,D,20210222,25.24,25.24,25.06,25.1,16400 BXS,D,20210222,29.97,31,29.97,30.92,333800 BXS-A,D,20210222,25.96,26,25.75,25.79,12200 BY,D,20210222,18.83,19.41,18.83,19.37,76200 BYD,D,20210222,52.96,57.39,52.82,56.88,2948300 BYM,D,20210222,15.31,15.31,14.84,14.89,71500 BZH,D,20210222,18.38,18.7,18.07,18.16,346600 BZM,D,20210222,15.19,15.19,14.8,14.82,5200 C,D,20210222,65.4,66.895,65.29,65.52,23118100 C-J,D,20210222,27.65,27.77,27.52,27.75,147200 C-K,D,20210222,27.2,27.3,27.16,27.19,123800 C-N,D,20210222,26.6,26.81,26.55,26.76,160600 CAAP,D,20210222,4.58,4.89,4.56,4.8,457700 CABO,D,20210222,2026.1,2030,1994.35,1995.98,32700 CACI,D,20210222,232.95,236,231.125,234.28,166200 CADE,D,20210222,20.54,21.38,20.44,21.31,1641900 CAE,D,20210222,25.34,26.125,25.31,25.98,247000 CAF,D,20210222,22.67,22.67,22.52,22.65,25100 CAG,D,20210222,34.13,34.64,33.98,34.48,3378600 CAH,D,20210222,52.02,52.34,51.53,52.13,1741100 CAI,D,20210222,45.62,48.75,45.45,47.34,793800 CAI-A,D,20210222,26.79,26.91,26.77,26.91,1900 CAI-B,D,20210222,26.31,27.11,26.255,27.11,4900 CAJ,D,20210222,22.16,22.32,22.12,22.2,139800 CAL,D,20210222,15.44,16.77,15.37,16.59,443700 CALX,D,20210222,35.93,36.88,35.67,36.36,754500 CANG,D,20210222,12.4,12.4,11.36,11.62,421800 CAP,D,20210222,10.57,10.57,10.41,10.5,202700 CAP.U,D,20210222,11.1,11.1,11,11.1,64800 CAP.W,D,20210222,1.9,1.9,1.8,1.85,18900 CAPL,D,20210222,18.32,18.65,18.32,18.4,58300 CARR,D,20210222,37.41,37.87,37.27,37.3,3017600 CARS,D,20210222,13.05,13.66,12.87,13.02,726000 CAS,D,20210222,10.43,10.45,10.35,10.405,99000 CAS.U,D,20210222,11.3,11.3,11.11,11.21,106900 CAS.W,D,20210222,1.76,1.8,1.51,1.66,77700 CAT,D,20210222,209.63,218.865,209.335,218.06,4577700 CATO,D,20210222,12.32,12.67,12.1718,12.58,181300 CB,D,20210222,164.09,169.14,163.81,168.56,2468200 CBA.U,D,20210222,10.98,11.0444,10.95,11,8300 CBA.W,D,20210222,1.8,1.815,1.76,1.7987,68000 CBAH,D,20210222,10.7,10.72,10.43,10.55,71100 CBB,D,20210222,15.29,15.305,15.28,15.3,182200 CBB-B,D,20210222,50.25,50.26,49.92,49.92,3100 CBD,D,20210222,15.68,16.5,15.57,16.32,677300 CBH,D,20210222,10.13,10.18,10.02,10.02,59700 CBRE,D,20210222,71.71,75.95,71.55,75.25,3540400 CBT,D,20210222,49.89,51.32,49.68,50.52,273100 CBU,D,20210222,69.69,71.87,69.47,71.79,270500 CBZ,D,20210222,29.33,30.39,29.33,30.26,238300 CC,D,20210222,25.93,26.13,25.25,25.43,2222300 CCA.U,D,20210222,13.29,13.29,12.75,12.75,3800 CCA.W,D,20210222,2.94,2.94,2.66,2.8,260000 CCAC,D,20210222,11.55,11.7497,11.35,11.4,958700 CCEP,D,20210222,51.71,52.84,50.95,52.81,782300 CCI,D,20210222,165.01,166.29,163.22,165.32,3437300 CCI.U,D,20210222,70.35,70.98,63.27,64.31,211400 CCI.W,D,20210222,41.5,41.5,35.1076,35.45,3629100 CCIV,D,20210222,62.87,63.2,56.08,57.37,84912000 CCJ,D,20210222,16.46,16.81,16.245,16.32,5530100 CCK,D,20210222,101.65,101.65,99.64,100.16,730700 CCL,D,20210222,25.14,27.33,24.65,25.97,87234600 CCM,D,20210222,4.35,4.4,4.03,4.15,61900 CCO,D,20210222,2,2.07,1.99,2.03,4000000 CCS,D,20210222,58.05,58.6472,57.11,57.32,341900 CCU,D,20210222,17.26,17.41,16.78,16.78,154000 CCV,D,20210222,11.82,11.86,11.51,11.7,1119700 CCV.U,D,20210222,12.58,12.97,12.2,12.63,1106300 CCV.W,D,20210222,4.18,4.18,3.4,3.45,268000 CCX,D,20210222,10.09,10.15,10.08,10.1,1578100 CCX.U,D,20210222,10.59,10.73,10.59,10.7,2100 CCX.W,D,20210222,1.65,1.8499,1.65,1.83,282200 CCZ,D,20210222,60.74,60.74,60.5,60.5,1100 CDAY,D,20210222,94.58,95.35,92.35,93.3,1291100 CDE,D,20210222,8.91,10.17,8.82,10.09,8977100 CDR,D,20210222,13.28,14,13.25,13.97,68900 CDR-B,D,20210222,24.91,25.08,24.52,24.71,7000 CDR-C,D,20210222,22.45,22.45,22.0486,22.12,22200 CE,D,20210222,134.56,139.03,134.3,137.52,848900 CEA,D,20210222,22.71,22.76,22.47,22.47,20800 CEE,D,20210222,25.29,25.44,25.2222,25.3233,1600 CEIX,D,20210222,10.34,11.49,10.1849,11.27,567100 CEL.P,D,20210222,0.3698,0.3698,0.35,0.3643,32800 CELP,D,20210222,3.25,3.57,3.25,3.41,103200 CEM,D,20210222,20.79,21.4986,20.71,21.46,126000 CEN,D,20210222,10.41,10.517,10.28,10.44,20600 CEO,D,20210222,129.27,130.9,128.2,129.52,24100 CEPU,D,20210222,2.32,2.34,2.2538,2.27,526000 CEQ.P,D,20210222,7.95,7.95,7.7999,7.8,284700 CEQP,D,20210222,21.62,22.11,21.44,21.51,616300 CF,D,20210222,45.88,47.445,45.32,46.87,2542900 CFG,D,20210222,42.42,43.755,42.3,43.24,4506500 CFG-D,D,20210222,27.39,27.53,27.3,27.4,16100 CFG-E,D,20210222,25.8,25.87,25.735,25.79,35700 CFR,D,20210222,103.12,106.18,102.88,105.4,421600 CFR-B,D,20210222,25.31,25.3787,25.3,25.3,7300 CFX,D,20210222,43.5,45.46,43.18,44.91,1255300 CFXA,D,20210222,183.64,186.56,183.64,185.69,8700 CGA,D,20210222,5.5,5.69,5.4,5.46,56400 CHA.U,D,20210222,10.63,10.63,10.4699,10.55,548100 CHCT,D,20210222,46.69,46.69,45.23,46.17,84300 CHD,D,20210222,81.55,81.58,80.06,80.52,1357400 CHE,D,20210222,484.3,484.4,470.6,477,81300 CHGG,D,20210222,108.09,108.265,102.82,103.78,2777700 CHH,D,20210222,110.83,114.5,109.84,110.15,403000 CHM-A,D,20210222,25.6,25.6,25.46,25.51,4000 CHM-B,D,20210222,24.85,25,24.77,24.92,4200 CHMI,D,20210222,9.64,9.8,9.63,9.72,225900 CHN,D,20210222,33.98,34.395,33.84,34.0015,10300 CHRA,D,20210222,4.38,4.66,4.3275,4.51,76600 CHS,D,20210222,2.73,2.78,2.36,2.4,6757400 CHT,D,20210222,39.12,39.21,39.01,39.11,90000 CHWY,D,20210222,110.55,112.28,107.42,108.68,2448500 CI,D,20210222,202.94,209.89,201.6284,209.15,1494000 CIA,D,20210222,6.06,6.22,6.06,6.16,66200 CIB,D,20210222,35.25,35.41,34.91,35.31,795800 CIEN,D,20210222,54.09,54.98,53.835,54.49,1300300 CIF,D,20210222,2.58,2.5801,2.54,2.55,69800 CIG,D,20210222,2.2,2.25,2.18,2.22,9080200 CIG.C,D,20210222,2.66,2.71,2.6,2.69,59600 CII,D,20210222,18.46,18.52,18.4,18.45,70100 CIM,D,20210222,11.45,11.71,11.4,11.54,2182000 CIM-A,D,20210222,25.1,25.1532,25,25.04,12800 CIM-B,D,20210222,23.9,23.91,23.44,23.66,68700 CIM-C,D,20210222,23,23.075,22.91,23.06,43700 CIM-D,D,20210222,23.16,23.22,23.09,23.12,17600 CINR,D,20210222,13.29,13.6097,13.02,13.27,12700 CIO,D,20210222,10.13,10.46,10.05,10.38,150400 CIO-A,D,20210222,25.37,25.525,25.3699,25.51,2600 CIR,D,20210222,34.06,36.23,34.06,35.35,438600 CIT,D,20210222,46.82,48.35,46.58,48.08,1254600 CIT-B,D,20210222,26.13,26.13,25.98,25.98,21200 CIXX,D,20210222,14.29,14.37,14.02,14.18,69600 CKH,D,20210222,43.21,43.37,43.0011,43.15,146900 CL,D,20210222,77.22,77.44,76.875,77.27,2573300 CLA,D,20210222,14.94,15.9,14.25,14.3,1751000 CLA.S,D,20210222,10.53,10.63,10.53,10.57,62100 CLA.U,D,20210222,16.83,17.9,16.17,16.46,8900 CLA.W,D,20210222,4,4.49,4,4,453300 CLB,D,20210222,35.25,37.08,34.93,35.36,580000 CLDR,D,20210222,18.28,18.55,17.38,17.44,4904800 CLDT,D,20210222,12.59,13.575,12.59,13.34,284300 CLF,D,20210222,16.91,17.96,16.68,17.39,24408200 CLGX,D,20210222,88.82,89,86.38,86.8,1059000 CLH,D,20210222,84.12,86.07,84.12,85.39,267600 CLI,D,20210222,13.84,14.61,13.84,14.6,387300 CLI.S,D,20210222,11.86,11.99,11.86,11.9,260000 CLI.U,D,20210222,20.38,20.51,18.97,19.02,5300 CLI.W,D,20210222,4.5,4.64,4.32,4.32,194600 CLII,D,20210222,18.09,18.4,16.76,16.95,964900 CLN-G,D,20210222,24.55,24.81,24.55,24.72,6200 CLN-H,D,20210222,23.6917,24.08,23.6917,24.02,17500 CLN-I,D,20210222,23.8,23.9,23.74,23.85,9100 CLN-J,D,20210222,23.94,24.035,23.87,23.99,12300 CLNC,D,20210222,8.48,8.84,8.41,8.71,255500 CLNY,D,20210222,5.6,5.97,5.59,5.9,9783400 CLPR,D,20210222,7.55,8.53,7.55,8.29,85300 CLR,D,20210222,22.73,24.47,22.73,23.31,2184000 CLS,D,20210222,8.58,8.675,8.45,8.54,254600 CLVT,D,20210222,30.1,30.22,29.31,29.33,896500 CLW,D,20210222,42.04,43.98,41.84,43.46,151900 CLX,D,20210222,186.73,187.84,184.96,187.77,1248400 CM,D,20210222,91.2,91.73,90.78,91.25,332000 CMA,D,20210222,66.73,69.26,66.69,68.14,1700600 CMC,D,20210222,23.51,24.84,23.41,24.6,1847600 CMCM,D,20210222,3.31,3.42,3.18,3.2,1057500 CMD,D,20210222,74.98,75,74.15,74.43,387000 CMG,D,20210222,1457.4,1460.13,1429.17,1430.54,292700 CMI,D,20210222,245.36,250.17,245.36,249.27,860500 CMO,D,20210222,5.65,5.84,5.64,5.82,847400 CMO-E,D,20210222,25,25.0498,24.97,25.01,17800 CMP,D,20210222,65.44,67.19,65.44,66.4,216400 CMR-C,D,20210222,25.82,25.9268,25.65,25.765,4100 CMR-D,D,20210222,25.7999,25.82,25.705,25.705,6600 CMR-E,D,20210222,26.12,26.28,26.1,26.11,24200 CMRE,D,20210222,9.96,10.36,9.93,10.2,949900 CMS,D,20210222,55.78,55.97,53.7,54.78,2299500 CMS-B,D,20210222,110.54,111.75,110.54,111,200 CMSA,D,20210222,26.36,26.38,26.25,26.34,11100 CMSC,D,20210222,27.08,27.08,26.96,26.97,15500 CMSD,D,20210222,26.57,26.63,26.51,26.51,143100 CMU,D,20210222,4.49,4.49,4.4,4.4,130800 CNA,D,20210222,43.43,44.21,43.23,44.17,363000 CNC,D,20210222,57.5,58.7,57.16,58.28,3582500 CND,D,20210222,10.3,10.4,10.24,10.3,93700 CND.U,D,20210222,11,11.21,11,11.09,33100 CND.W,D,20210222,1.64,1.74,1.6,1.69,194800 CNF,D,20210222,3.47,3.47,3.4,3.47,18300 CNHI,D,20210222,14.9,15.4299,14.86,15.23,3773600 CNI,D,20210222,108.57,108.76,107.31,107.38,934400 CNK,D,20210222,22.04,23.88,21.83,23.21,6809700 CNMD,D,20210222,120.42,124.675,119.45,123.48,185700 CNNE,D,20210222,38.59,39.05,37.75,38.07,1499600 CNO,D,20210222,23.83,24.68,23.8,24.36,1201700 CNO-A,D,20210222,25.22,25.22,25,25,2100 CNP,D,20210222,21.18,21.34,20.17,20.67,7743600 CNP-B,D,20210222,39.59,39.59,37.62,38.45,53700 CNQ,D,20210222,27.9,29.06,27.84,28.61,2811200 CNR,D,20210222,11.38,11.83,11.3,11.51,483700 CNS,D,20210222,65.37,66.197,65.15,65.35,92300 CNX,D,20210222,13.78,13.855,13.03,13.1,3576900 CO,D,20210222,4.38,4.62,4.3762,4.52,248700 COD-A,D,20210222,24.72,24.8233,24.45,24.7,8800 COD-B,D,20210222,25.07,25.285,25,25.22,15700 COD-C,D,20210222,25.11,25.446,25.1,25.25,8900 CODI,D,20210222,23.5,23.6133,22.86,22.98,108500 COE,D,20210222,24.29,25.16,24.195,24.85,22700 COF,D,20210222,119.45,123.03,119.12,122.58,2902400 COF-G,D,20210222,25.21,25.28,25.1,25.22,46500 COF-H,D,20210222,25.7,25.8284,25.6497,25.69,25400 COF-I,D,20210222,25.54,25.54,25.36,25.5054,99100 COF-J,D,20210222,25.03,25.03,24.84,24.84,232700 COF-K,D,20210222,25.72,25.89,25.66,25.83,11300 COG,D,20210222,18.59,18.93,18.275,18.34,5161200 COLD,D,20210222,36.64,37.42,36.07,37.25,3047300 COO,D,20210222,387.65,391.66,385.62,390.67,216400 COP,D,20210222,49.17,51.68,48.81,50.88,12328700 COR,D,20210222,121.21,121.21,118.2,119.77,407800 COR-Z,D,20210222,19.28,19.47,18.9503,19.26,20200 CORR,D,20210222,8.1,8.34,7.76,7.84,313000 COTY,D,20210222,7.65,8.17,7.59,8.07,17723900 CP,D,20210222,366.72,367.55,362.16,363.44,238400 CPA,D,20210222,84.1,89.13,83.71,88.4,620400 CPAC,D,20210222,8.7718,8.86,8.2801,8.695,2100 CPB,D,20210222,46.38,46.63,45.49,46.13,2342900 CPE,D,20210222,23.29,25.96,23.15,24.69,3542200 CPF,D,20210222,21.6,22.46,21.6,22.38,137700 CPG,D,20210222,3.67,3.97,3.67,3.86,7694600 CPK,D,20210222,101.75,102.16,100.04,101.63,57700 CPLG,D,20210222,8.15,9.105,8.15,8.67,333700 CPRI,D,20210222,45.7,48.325,45.38,47.19,3173400 CPS,D,20210222,34.59,38.9862,34.18,37.21,212700 CPS.U,D,20210222,11.26,11.37,11.26,11.35,28500 CPS.W,D,20210222,1.79,1.8,1.57,1.6,47800 CPSR,D,20210222,10.59,10.63,10.46,10.55,48700 CPT,D,20210222,102.9,105.52,102.9,104.94,1027800 CPT.U,D,20210222,10.37,10.37,10.27,10.3,118300 CPU.U,D,20210222,11.6,11.795,11.37,11.37,1649000 CR,D,20210222,84.07,87.34,84.07,85.75,309500 CRC,D,20210222,25.94,27.0074,25.5,26.11,1032000 CRD.A,D,20210222,8.95,9.88,8.95,9.73,33400 CRD.B,D,20210222,8.65,9.535,8.65,9.53,18300 CRH,D,20210222,44.08,44.555,43.78,44.06,470000 CRH.U,D,20210222,11.88,12.14,11.88,12,66700 CRH.W,D,20210222,2.85,2.8699,2.7801,2.79,375400 CRHC,D,20210222,11.15,11.2,11.05,11.1,892000 CRI,D,20210222,92.22,94.57,92.08,93.78,622800 CRK,D,20210222,6.31,6.37,5.835,5.85,6336700 CRL,D,20210222,285.79,286.092,279.12,283.59,353100 CRM,D,20210222,244.26,244.52,240.38,240.95,5051800 CRS,D,20210222,37.88,42.07,37.88,41.81,528200 CRT,D,20210222,9.19,9.26,8.9863,9.245,37600 CRU.U,D,20210222,12,12,11.85,11.96,113000 CRY,D,20210222,25.39,26.03,25.25,25.82,192100 CS,D,20210222,14.09,14.42,14.07,14.3,3620900 CSL,D,20210222,150,150.39,147.72,147.91,361400 CSLT,D,20210222,1.67,1.795,1.65,1.73,823000 CSPR,D,20210222,10.14,10.452,9.59,9.6,695200 CSR,D,20210222,68.82,71.97,68.82,71,26900 CSR-C,D,20210222,26.5,26.5,26.5,26.5,400 CST.U,D,20210222,10.78,10.78,10.5,10.6,15100 CSTM,D,20210222,13.7,14.41,13.65,13.88,828500 CSU,D,20210222,28.1,31.86,27.5,30.85,45200 CSV,D,20210222,34.13,35.235,34.13,34.7,120300 CTA-A,D,20210222,87.85,87.8575,86.51,86.51,700 CTA-B,D,20210222,105.9,106.995,105.75,105.75,1100 CTA.U,D,20210222,11.6,11.6,11.38,11.45,36500 CTA.W,D,20210222,2.18,2.25,2,2.1601,57600 CTAC,D,20210222,10.89,10.92,10.73,10.8,125600 CTB,D,20210222,52.55,57.68,51.48,56.64,10329000 CTBB,D,20210222,25.69,25.75,25.6799,25.75,77900 CTDD,D,20210222,26.19,26.19,26.0303,26.06,46500 CTK,D,20210222,6.15,6.15,5.6106,5.72,376100 CTLT,D,20210222,117.42,117.645,114.26,114.32,856400 CTO,D,20210222,49.55,50.055,48.49,49.37,86900 CTR,D,20210222,17.97,18.55,17.97,18.47,22900 CTS,D,20210222,31.85,32.3,31.5,31.54,174800 CTT,D,20210222,10.88,11.1329,10.79,11.11,226100 CTVA,D,20210222,45.18,46.76,45.11,46.68,4308700 CUB,D,20210222,69.27,69.5,69.18,69.33,428000 CUB-C,D,20210222,25.2128,25.305,25.19,25.2955,4000 CUB-D,D,20210222,25.1,25.2,24.96,25.1558,5100 CUB-E,D,20210222,25.22,25.22,25,25.05,8700 CUB-F,D,20210222,25.05,25.25,24.85,25.12,8300 CUBB,D,20210222,25.8733,25.88,25.87,25.8701,1600 CUBE,D,20210222,36.44,36.63,35.86,36.41,952500 CUBI,D,20210222,26.46,27.57,26.39,27.38,192000 CUK,D,20210222,20.8,22.75,20.518,21.89,4532000 CULP,D,20210222,16.97,17.85,16.97,17.48,26300 CURO,D,20210222,15.41,15.55,15.09,15.17,257000 CUZ,D,20210222,33.16,34.32,33.16,34.31,888400 CVA,D,20210222,14.33,14.7458,14.29,14.48,1322000 CVE,D,20210222,6.93,7.38,6.91,7.19,13256500 CVE.W,D,20210222,3.17,3.56,3.17,3.47,25600 CVEO,D,20210222,20.02,20.1028,19.23,19.8,40200 CVI,D,20210222,23.72,24.95,23.3657,24.5,911200 CVI.U,D,20210222,11.19,11.5,11.07,11.2,3009600 CVNA,D,20210222,303.15,306.38,280,281.94,1401500 CVS,D,20210222,70.3,70.6396,69.373,70.48,6053500 CVX,D,20210222,96.99,99.64,96.46,98.39,13176000 CW,D,20210222,116.2,119.86,116.2,118.12,301500 CWE.A,D,20210222,30.05,30.26,28.01,28.16,341500 CWEN,D,20210222,31.45,31.64,29.52,29.63,951100 CWH,D,20210222,36.97,37.83,35.96,36.61,1233100 CWK,D,20210222,16.02,17.19,16.02,16.98,816800 CWT,D,20210222,58.16,58.6,56.45,57.26,134500 CX,D,20210222,6.27,6.42,6.23,6.33,10429200 CXE,D,20210222,5.01,5.01,4.95,4.97,116800 CXH,D,20210222,9.82,9.82,9.71,9.71,7600 CXP,D,20210222,13.82,14.33,13.73,14.32,1069600 CXW,D,20210222,7.2,7.74,7.2,7.59,3861200 CYD,D,20210222,16.88,17.12,16.51,17.05,27300 CYH,D,20210222,8.85,9.06,8.265,8.34,1911600 CZZ,D,20210222,18.58,19.38,18.5,18.86,1285500 D,D,20210222,71.14,71.37,70.4,71.17,4908000 DAC,D,20210222,39.02,40.5,38.3,39.3,433000 DAL,D,20210222,46.75,48.93,46.47,47.74,21562500 DAN,D,20210222,21.98,23.49,21.82,23.31,1740700 DAO,D,20210222,31.3,32.66,29.6,30.54,1153900 DAR,D,20210222,66.2,69.08,66.01,67.11,986900 DASH,D,20210222,198,201.99,176.36,178.07,3145400 DAVA,D,20210222,87.09,87.09,84.5,84.98,175100 DB,D,20210222,11.74,12.06,11.7268,11.99,4548800 DBD,D,20210222,14.26,14.73,14.21,14.56,895800 DBI,D,20210222,12.4,12.96,12.205,12.21,1646500 DBL,D,20210222,19.95,19.95,19.84,19.9,17200 DCF,D,20210222,9.05,9.08,9.02,9.03,27200 DCI,D,20210222,60.51,61.21,60.28,61.08,367200 DCO,D,20210222,54.59,56.71,54.59,55.9,35900 DCP,D,20210222,21.2,21.49,21.1,21.42,577800 DCP-B,D,20210222,22.85,23,22.7701,22.91,5100 DCP-C,D,20210222,22.84,22.84,22.67,22.74,7400 DCUE,D,20210222,97.88,97.88,96,97.02,265300 DD,D,20210222,69.42,70.76,69.12,69.4,5788800 DDD,D,20210222,42.74,44.59,39.9,40.35,4455900 DDF,D,20210222,9.59,9.655,9.56,9.65,14400 DDS,D,20210222,78.59,81.7823,77.745,80.85,565700 DDT,D,20210222,25.3,25.676,25.3,25.35,7700 DE,D,20210222,329.5,338.55,328.52,337.51,2310700 DEA,D,20210222,21.76,21.91,21.49,21.84,1420300 DECK,D,20210222,329.5,340.575,326.3,328.04,309200 DEH,D,20210222,10.59,10.59,10.36,10.49,397700 DEH.U,D,20210222,11.14,11.33,11.14,11.31,1200 DEH.W,D,20210222,1.68,1.68,1.565,1.61,88100 DEI,D,20210222,28.23,29.92,28.04,29.86,1864000 DELL,D,20210222,80.67,81.98,79.54,80.77,2911500 DEN,D,20210222,39.19,40.57,39.08,40.02,818900 DEO,D,20210222,164.8,166.21,164.17,165.51,532000 DESP,D,20210222,13.8,13.825,13.03,13.82,486500 DEX,D,20210222,9.6,9.73,9.5338,9.68,25600 DFIN,D,20210222,22.4,22.46,21.52,22.25,209000 DFN.W,D,20210222,2.53,2.69,2.46,2.635,42600 DFNS,D,20210222,10.95,10.95,10.83,10.92,65400 DFP,D,20210222,29.27,29.4795,28.85,29.14,69400 DFS,D,20210222,93.53,97.4,93.13,95.39,2069800 DG,D,20210222,201.05,201.31,198.58,198.77,1852300 DGN.U,D,20210222,12.07,12.36,12.07,12.23,14200 DGN.W,D,20210222,2.5,2.75,2.45,2.74,108600 DGNR,D,20210222,11.76,11.84,11.59,11.78,336000 DGX,D,20210222,118.5,118.7,114.4581,116.21,2180300 DHF,D,20210222,3.06,3.08,3.025,3.08,2961400 DHI,D,20210222,78.8,79.28,77.38,77.46,2844300 DHR,D,20210222,230.55,231.7,225,225.5,3433500 DHR-A,D,20210222,1545.83,1546.54,1541.15,1542.63,1900 DHR-B,D,20210222,1304.771,1310.16,1304.771,1310.16,41900 DHT,D,20210222,5.8,5.88,5.71,5.72,2628200 DHX,D,20210222,3,3.045,2.95,2.98,109100 DIAX,D,20210222,15.25,15.36,15.2,15.29,65600 DIN,D,20210222,80.01,82.72,78.69,80.81,422900 DIS,D,20210222,181.74,194.02,181.53,191.76,18794100 DK,D,20210222,24.14,26.0113,24.14,25.53,1193300 DKL,D,20210222,41.92,43.15,41.06,41.32,70500 DKS,D,20210222,74.13,75.92,73.98,74.41,1275600 DL,D,20210222,9.66,9.67,9.52,9.62,87900 DLB,D,20210222,92.8,94.42,92.8,93.68,353100 DLN-A,D,20210222,24.34,24.5,24.34,24.4442,3700 DLN-B,D,20210222,21.17,21.26,21.002,21.02,4000 DLNG,D,20210222,2.91,3.08,2.89,2.95,127600 DLR,D,20210222,135.55,138.06,134.5,137.6,1647200 DLR-C,D,20210222,25.68,25.72,25.56,25.56,9500 DLR-J,D,20210222,25.78,25.87,25.64,25.85,18000 DLR-K,D,20210222,27.11,27.46,26.74,27.39,128900 DLR-L,D,20210222,26.68,26.68,26.38,26.543,24700 DLX,D,20210222,39.36,41.6,39.065,41.44,330600 DLY,D,20210222,19.52,19.64,19.32,19.35,114400 DM,D,20210222,25.39,25.8184,23.8,23.98,4195500 DM.W,D,20210222,13.35,14.19,12.51,12.51,47600 DMB,D,20210222,14.32,14.47,14.26,14.31,60100 DMO,D,20210222,14.41,14.755,14.41,14.67,47500 DMS,D,20210222,13.97,14.3,13.75,14.16,114000 DMS.W,D,20210222,3.25,3.25,3.08,3.14,55400 DMY.D,D,20210222,13.46,14.33,13.39,13.55,52900 DMY.S,D,20210222,22.89,24.3658,22.6,23.23,9100 DMY.T,D,20210222,6.48,7.4,6.48,7.07,238000 DMY.V,D,20210222,3.8,3.95,3.4,3.49,123300 DMYD,D,20210222,19.73,21.89,19.16,20.27,1223700 DMYI,D,20210222,12.66,13.29,12.5579,12.75,503600 DNB,D,20210222,23.6,23.925,23.425,23.54,1790800 DNK,D,20210222,3.15,3.34,2.63,2.71,1139800 DNM.W,D,20210222,35.05,35.05,31.36,31.6635,80400 DNMR,D,20210222,47.28,49.17,45.64,46.26,1541800 DNOW,D,20210222,9.42,10.5,9.4,10.49,1647600 DNP,D,20210222,10.47,10.75,10.4601,10.57,627800 DNZ.U,D,20210222,10.45,10.45,10.35,10.44,47900 DOC,D,20210222,17.37,17.69,17.3,17.64,1502600 DOOR,D,20210222,106.68,110.84,105.76,109.25,118400 DOV,D,20210222,121.42,122.34,120.86,122.14,1144800 DOW,D,20210222,60.62,62.56,60.2,62.48,5672400 DPG,D,20210222,13,13.09,12.91,12.97,182500 DPZ,D,20210222,371,371.99,361.19,365.16,768800 DQ,D,20210222,100.03,106.4,94.6142,95.25,2135100 DRD,D,20210222,9.72,9.8,9.45,9.79,450900 DRE,D,20210222,40.9,40.91,40.3216,40.67,1161800 DRH,D,20210222,9.94,10.385,9.725,9.74,3649900 DRH-A,D,20210222,26.7,26.99,26.58,26.99,9300 DRI,D,20210222,132.7,137.91,132.13,135,1634200 DRQ,D,20210222,34.15,36.18,34.15,35.44,129500 DRUA,D,20210222,25.33,25.4,25.3,25.32,55600 DS,D,20210222,2.71,2.8285,2.6201,2.63,2388900 DS-B,D,20210222,21.7,21.749,21.7,21.7,400 DS-C,D,20210222,20.3,20.3,20.3,20.3,100 DS-D,D,20210222,20.99,20.99,20.99,20.99,200 DSE,D,20210222,6.78,6.95,6.77,6.92,30800 DSL,D,20210222,17.54,17.6443,17.39,17.42,490900 DSM,D,20210222,7.87,7.87,7.67,7.68,153400 DSSI,D,20210222,8.45,8.77,8.44,8.59,386400 DSU,D,20210222,10.7,10.7908,10.6601,10.79,114900 DSX,D,20210222,3.09,3.36,3,3.02,1126500 DSX-B,D,20210222,25.5,25.63,25.5,25.63,1700 DT,D,20210222,52.03,53.2,50.16,50.49,2569700 DTB,D,20210222,24.99,24.99,24.9,24.93,31800 DTE,D,20210222,119.97,122.33,119.48,122.15,1271500 DTF,D,20210222,14.38,14.38,14.31,14.34,14500 DTJ,D,20210222,25.29,25.3,25.25,25.25,17400 DTL.P,D,20210222,13.15,13.37,12.55,12.9,10500 DTP,D,20210222,46.44,46.81,46.2,46.73,21600 DTW,D,20210222,25.84,25.9113,25.74,25.75,10800 DTY,D,20210222,26.15,26.19,26.11,26.19,11100 DUC,D,20210222,10.28,10.55,10.28,10.51,127900 DUK,D,20210222,88.14,88.64,87.08,88.35,2981600 DUK-A,D,20210222,27.03,27.28,26.9161,27.12,287800 DUKB,D,20210222,26.73,26.76,26.6,26.66,64800 DUKH,D,20210222,25.4,25.4,25.27,25.32,37300 DVA,D,20210222,100.99,101.69,99.39,99.98,731100 DVD,D,20210222,2.39,2.47,2.3701,2.43,48000 DVN,D,20210222,21.07,22.5001,20.88,21.25,19650300 DWI.U,D,20210222,10.82,10.85,10.78,10.85,16500 DWI.W,D,20210222,1.25,1.27,1.235,1.24,60100 DWIN,D,20210222,10.16,10.21,10.15,10.19,259500 DX,D,20210222,18.88,19.09,18.81,18.89,396800 DX-C,D,20210222,25.18,25.23,25.15,25.22,20800 DXC,D,20210222,25.5,26.4701,25.5,25.99,2330100 DY,D,20210222,76.65,78.88,74.71,77.36,539800 DYFN,D,20210222,18.36,18.36,18.1,18.24,26000 E,D,20210222,22.59,22.92,22.57,22.72,525700 EAF,D,20210222,12.42,12.84,12.3046,12.63,1816800 EAI,D,20210222,25.64,25.64,25.52,25.61,72500 EARN,D,20210222,12.27,12.38,12.16,12.31,36600 EAT,D,20210222,70.76,74.99,70.56,74.23,1376500 EB,D,20210222,19.87,22.34,19.82,20.89,2619400 EBF,D,20210222,19.63,20.16,19.63,20.15,129200 EBR,D,20210222,4.96,5.37,4.93,5.25,3765100 EBR.B,D,20210222,4.93,5.45,4.93,5.35,138600 EBS,D,20210222,101.51,103.49,97.18,97.74,1266800 EC,D,20210222,11.96,12.52,11.9,12.45,2656200 ECC,D,20210222,11.66,11.7,11.41,11.52,143800 ECCB,D,20210222,25.5299,25.5299,25.48,25.52,4600 ECCX,D,20210222,25.26,25.43,25.26,25.37,2200 ECCY,D,20210222,25.4024,25.4024,25.4024,25.4024,100 ECL,D,20210222,207.05,207.89,206,206.54,954900 ECOM,D,20210222,25.19,25.52,24.27,24.43,278400 ED,D,20210222,67.75,68.08,66.6312,67.97,3936900 EDD,D,20210222,6.15,6.165,6.1,6.14,219600 EDF,D,20210222,8.66,8.83,8.66,8.74,96300 EDI,D,20210222,9.19,9.19,9.1162,9.16,42000 EDN,D,20210222,3.89,4.04,3.775,4,48400 EDU,D,20210222,188.26,189.83,184.28,184.46,1457600 EEA,D,20210222,10.47,10.575,10.25,10.51,24900 EEX,D,20210222,4.77,5.26,4.77,5.19,298900 EFC,D,20210222,15.94,16.12,15.7287,15.94,237800 EFC-A,D,20210222,23.94,24.25,23.94,24.035,4900 EFF,D,20210222,15.75,15.78,15.72,15.76,36900 EFL,D,20210222,9.16,9.22,9.12,9.22,47700 EFR,D,20210222,13.42,13.45,13.35,13.35,147300 EFT,D,20210222,13.91,13.95,13.87,13.94,72400 EFX,D,20210222,177.5,177.75,169.33,169.93,850500 EGF,D,20210222,13.04,13.05,12.98,13.03,5300 EGHT,D,20210222,37.37,37.705,32.91,33.11,2331000 EGO,D,20210222,12.2,12.63,12.18,12.58,1815200 EGP,D,20210222,140,141.095,139.115,140.23,192400 EGY,D,20210222,2.96,3.2,2.95,3.1,550600 EHC,D,20210222,79.85,80.51,79.19,79.49,556400 EHI,D,20210222,10.05,10.11,10.05,10.08,69000 EHT,D,20210222,9.86,9.88,9.85,9.85,55400 EIC,D,20210222,15.2806,15.39,15.15,15.1504,10500 EIG,D,20210222,32.71,33.62,32.61,33.45,455500 EIX,D,20210222,55.16,55.59,54.61,55.35,2583600 EL,D,20210222,283.98,289.84,283.62,285.45,1014200 ELAN,D,20210222,30.06,30.74,29.7068,30.58,4155100 ELAT,D,20210222,46.64,47.74,46.64,47.34,329300 ELC,D,20210222,25.65,25.65,25.585,25.62,15400 ELF,D,20210222,24.74,25.96,24.54,25.38,871500 ELP,D,20210222,11.1,11.32,10.93,11.06,1465600 ELS,D,20210222,61.72,61.9,61.07,61.61,703900 ELVT,D,20210222,4.2,4.31,4.04,4.27,326300 ELY,D,20210222,27.86,28.57,27.29,27.37,2876900 EMD,D,20210222,13.65,13.65,13.4599,13.49,227500 EME,D,20210222,91.64,94.11,90.51,93.44,226600 EMF,D,20210222,20.53,20.53,20.28,20.345,33200 EMN,D,20210222,111.55,113.99,111.11,113.41,752900 EMO,D,20210222,16.4,17.06,16.4,16.9,97400 EMP,D,20210222,25.54,25.57,25.47,25.54,16700 EMP.U,D,20210222,10.7,10.7572,10.64,10.64,2000 EMP.W,D,20210222,1.58,1.75,1.5799,1.6701,73900 EMPW,D,20210222,10.19,10.29,10.16,10.21,28000 EMR,D,20210222,85.44,86.89,84.33,86.17,2043900 ENB,D,20210222,34.76,35.33,34.5107,35.06,6994200 ENBA,D,20210222,26.42,26.61,26.25,26.45,106900 ENBL,D,20210222,6.01,6.56,6,6.48,4030100 ENIA,D,20210222,7.74,7.74,7.54,7.54,1119400 ENIC,D,20210222,3.96,3.9668,3.86,3.86,284400 ENJ,D,20210222,25.45,25.46,25.2915,25.43,2900 ENLC,D,20210222,4.1,4.39,4.05,4.27,3688700 ENO,D,20210222,25.38,25.38,25.3,25.32,6200 ENP.U,D,20210222,26,26.75,25.88,25.88,24200 ENP.W,D,20210222,2.98,3.45,2.9,3.25,51200 ENPC,D,20210222,25.3,25.5695,25.1,25.145,183400 ENR,D,20210222,43.95,45.1799,43.28,44.49,1152500 ENR-A,D,20210222,92.89,93.28,91.4228,92.325,28600 ENS,D,20210222,91.56,91.63,90.17,91.31,170100 ENV,D,20210222,79.29,79.845,78.88,79.19,307100 ENVA,D,20210222,28.81,30.3,28.78,29.5,364300 ENZ,D,20210222,3.45,3.45,3.2,3.21,156500 EOD,D,20210222,5.27,5.27,5.23,5.26,277500 EOG,D,20210222,63.01,67.28,62.78,66.1,4639100 EOI,D,20210222,16.78,16.79,16.7,16.75,39900 EOS,D,20210222,22.61,22.74,22.53,22.69,109700 EOT,D,20210222,21.23,22,21.23,22,69800 EP-C,D,20210222,50.1,50.683,50.1,50.2,16900 EPAC,D,20210222,23.43,24.96,23.365,24.88,340600 EPAM,D,20210222,372.08,374.92,358.84,364.89,649100 EPC,D,20210222,31.77,32.77,31.52,32.65,763200 EPD,D,20210222,21.55,21.8,21.46,21.53,10159400 EPR,D,20210222,43.4,45.66,43.4,44.44,2372800 EPR-C,D,20210222,23.69,23.8,23.57,23.73,11400 EPR-E,D,20210222,33.78,34.68,33.78,33.98,9300 EPR-G,D,20210222,22.99,22.99,22.8454,22.86,6200 EPRT,D,20210222,22.97,23.68,22.95,23.55,934800 EPW.U,D,20210222,10.5,10.5,10.4535,10.4535,99200 EQC,D,20210222,28.26,28.58,28.15,28.49,440700 EQC-D,D,20210222,30.44,30.52,30.02,30.3,2900 EQD,D,20210222,10.64,10.65,10.56,10.61,151700 EQD.U,D,20210222,11.25,11.3,11.25,11.3,1700 EQD.W,D,20210222,2.25,2.25,2.1,2.24,85300 EQH,D,20210222,28.58,29.69,28.43,29.35,4859800 EQH-A,D,20210222,25.98,25.98,25.67,25.82,76800 EQH-C,D,20210222,25.31,25.38,25.27,25.33,117600 EQH.U,D,20210222,10.4,10.4,10.31,10.34,112500 EQNR,D,20210222,17.99,18.595,17.99,18.39,4497200 EQR,D,20210222,66.81,67.6,66.36,66.88,2122200 EQS,D,20210222,2.06,2.14,2.03,2.09,41300 EQT,D,20210222,18.51,18.625,17.685,17.69,6256800 ERF,D,20210222,4.5,5.03,4.47,4.91,2789500 ERJ,D,20210222,8.4,9.4284,8.32,9.2,10716300 ES,D,20210222,81.69,81.69,77.737,78.65,2367500 ESE,D,20210222,104.47,106.355,104.47,105.92,73600 ESGC,D,20210222,2.06,2.07,1.96,1.96,4818300 ESI,D,20210222,17.58,17.845,17.51,17.73,1028800 ESNT,D,20210222,43.85,44.3,43.22,43.3,892500 ESRT,D,20210222,9.99,10.91,9.9162,10.8,5007500 ESS,D,20210222,263,266.95,262.58,264.12,560500 ESTC,D,20210222,160.15,163.61,154.34,155.46,978200 ESTE,D,20210222,7,7.54,6.95,7,513900 ET,D,20210222,7.03,7.6678,7,7.47,43976500 ETB,D,20210222,14.84,14.94,14.83,14.87,85700 ETG,D,20210222,18.45,18.52,18.36,18.43,162400 ETH,D,20210222,24.96,25.4,24.81,25.11,270300 ETI.P,D,20210222,27.2,27.2,26.83,26.83,800 ETJ,D,20210222,10.66,10.73,10.6,10.63,251400 ETM,D,20210222,6.27,6.34,6.085,6.2,2360300 ETN,D,20210222,127.22,131.72,126.7,130.85,2533100 ETO,D,20210222,25.73,25.8099,25.66,25.66,66100 ETP-C,D,20210222,21,21.34,20.85,21.2,81500 ETP-D,D,20210222,22.09,22.2,21.955,22.15,40000 ETP-E,D,20210222,22.39,22.55,22.07,22.2,55800 ETR,D,20210222,93.39,93.86,88.71,89.08,3411900 ETRN,D,20210222,7.54,7.58,7.3,7.33,4493700 ETV,D,20210222,15.16,15.24,14.95,15.06,430700 ETW,D,20210222,9.89,9.93,9.83,9.85,277400 ETW.W,D,20210222,1.9,2.05,1.85,1.9901,163500 ETWO,D,20210222,9.11,9.55,9.01,9.43,2646800 ETX,D,20210222,22.23,22.32,21.59,22,29000 ETY,D,20210222,12.35,12.48,12.33,12.41,321700 EURN,D,20210222,9.45,9.49,9.22,9.23,1295500 EV,D,20210222,72.09,73.68,72.05,73.17,2760200 EVA,D,20210222,52.93,53.18,52.3337,53,75500 EVC,D,20210222,3.37,3.39,3.23,3.27,293500 EVF,D,20210222,6.6,6.6324,6.6,6.61,72100 EVG,D,20210222,13.2,13.24,13.115,13.14,34300 EVH,D,20210222,19.21,19.59,19.1,19.55,463200 EVN,D,20210222,13.55,13.55,13.45,13.46,139300 EVR,D,20210222,118.33,120.17,117.74,118.72,411300 EVRG,D,20210222,54.2,54.35,51.92,52.41,2429600 EVRI,D,20210222,15.1,15.64,14.99,15.02,995800 EVT,D,20210222,24.02,24.4245,24.02,24.3,124000 EVTC,D,20210222,36.77,37.08,36.36,36.91,269700 EW,D,20210222,83.81,84,82.76,83.34,3201100 EXD,D,20210222,10.34,10.34,10.17,10.22,64900 EXG,D,20210222,8.9,8.96,8.9,8.93,621500 EXK,D,20210222,6.23,6.85,6.11,6.76,7638000 EXP,D,20210222,124.91,129.11,122.92,124.76,379900 EXPR,D,20210222,2.42,2.5981,2.35,2.47,13768500 EXR,D,20210222,119.36,121.83,118.39,120.74,1224200 EXTN,D,20210222,5.36,5.63,5.32,5.45,552300 F,D,20210222,11.51,11.94,11.5,11.7,62161900 F-B,D,20210222,25.95,26.07,25.9,25.95,48500 F-C,D,20210222,25.98,25.98,25.75,25.83,82600 FAF,D,20210222,56.65,57.11,56.09,56.34,670800 FAI.U,D,20210222,11.09,11.21,10.57,10.8,233500 FAI.W,D,20210222,2.25,2.3,1.6,2.19,1684000 FAII,D,20210222,10.55,10.69,10.31,10.47,8667400 FAM,D,20210222,10.33,10.34,10.21,10.24,112500 FBC,D,20210222,45.12,45.13,44.36,44.62,424300 FBHS,D,20210222,86.57,88.31,86.08,86.94,688300 FBK,D,20210222,40.06,41.52,40.06,41.11,219500 FBP,D,20210222,10.34,10.59,10.34,10.41,1836100 FC,D,20210222,26.25,26.9,26.13,26.59,80400 FCA.U,D,20210222,10.65,10.7,10.64,10.66,80100 FCF,D,20210222,13,13.355,12.95,13.29,540100 FCN,D,20210222,108.78,109.42,107.17,109.1,344800 FCPT,D,20210222,27.48,27.96,27.35,27.81,460400 FCRW,D,20210222,25.74,25.83,25.6962,25.83,300 FCRZ,D,20210222,25.42,25.45,25.392,25.405,2900 FCT,D,20210222,11.95,12.05,11.93,12.03,223200 FCX,D,20210222,37.94,39.1,37.31,38.08,33290200 FDEU,D,20210222,12.17,12.29,12.11,12.26,37100 FDP,D,20210222,25.23,26.22,25.21,26.21,233600 FDS,D,20210222,310.82,310.82,303.03,303.87,195300 FDX,D,20210222,253.24,257.4,253.1,254.67,1821600 FE,D,20210222,34.25,34.44,33.53,33.88,3407500 FEDU,D,20210222,1.87,1.95,1.76,1.92,158800 FEI,D,20210222,6.47,6.64,6.47,6.63,291700 FENG,D,20210222,2.16,2.2,2.02,2.02,1085700 FEO,D,20210222,15.59,15.63,15.477,15.57,9500 FET,D,20210222,18.8,19.4999,18.27,18.87,49800 FF,D,20210222,15.94,15.96,15.35,15.92,215300 FFA,D,20210222,18.02,18.09,18,18.04,25900 FFC,D,20210222,22.34,22.44,22.2,22.25,81200 FFG,D,20210222,56.67,56.97,56.4008,56.84,77400 FGB,D,20210222,3.68,3.71,3.67,3.69,89400 FGN.U,D,20210222,11.5999,11.5999,11.275,11.34,6200 FGN.W,D,20210222,1.95,1.95,1.77,1.77,304900 FGNA,D,20210222,10.45,10.49,10.33,10.44,487900 FHI,D,20210222,27.59,27.735,27.05,27.43,522500 FHN,D,20210222,16.34,16.92,16.31,16.6,5782500 FHN-A,D,20210222,25.39,25.47,25.33,25.36,6800 FHN-B,D,20210222,27.37,27.55,27.02,27.08,2900 FHN-C,D,20210222,26.96,26.96,26.93,26.93,700 FHN-D,D,20210222,26.02,26.29,25.9,26.19,15100 FHN-E,D,20210222,27.09,27.1366,26.75,27,26400 FI,D,20210222,3.18,3.52,3.18,3.47,871900 FICO,D,20210222,465.96,469.08,458.58,459.34,202400 FIF,D,20210222,11.39,11.5024,11.39,11.44,67500 FINS,D,20210222,17.48,17.48,17.04,17.26,29000 FINV,D,20210222,6.96,7.2,6.52,6.62,2673600 FIS,D,20210222,131.68,136.03,129.55,135.53,4368300 FIV,D,20210222,9.32,9.33,9.27,9.27,93500 FIX,D,20210222,60.32,61.98,59.845,61.81,241500 FL,D,20210222,53.82,54.5,52.79,53.98,2315100 FLC,D,20210222,23.5,23.6,23.4,23.48,11100 FLNG,D,20210222,8.95,9.34,8.85,9.19,96800 FLO,D,20210222,22.09,22.24,21.8,22.08,971600 FLOW,D,20210222,58.41,59.86,58.41,59.55,173200 FLR,D,20210222,18.16,19.97,17.96,19.12,7193100 FLS,D,20210222,39.28,40.23,38.94,39.14,2038800 FLT,D,20210222,271.44,284.61,270.01,283.65,593700 FLY,D,20210222,12,12.6266,11.83,12.17,493700 FMA.U,D,20210222,12.81,13.685,12.7,13.21,29000 FMA.W,D,20210222,3.36,3.66,3.2,3.3,435300 FMAC,D,20210222,11.81,12.64,11.7201,12.18,1296900 FMC,D,20210222,104.92,105.94,104.06,105,1276200 FMN,D,20210222,14.4,14.4,14.25,14.27,24900 FMO,D,20210222,8.34,8.8175,8.34,8.67,86700 FMS,D,20210222,35.37,35.68,35.27,35.6,228300 FMX,D,20210222,70,71.09,69.47,69.6,460700 FMY,D,20210222,13.6,13.63,13.49,13.5,13100 FN,D,20210222,87.21,89.81,86.7675,88.72,142700 FNB,D,20210222,11.62,11.965,11.6,11.85,2594500 FNB-E,D,20210222,27.67,28.8,27.33,28.09,18000 FND,D,20210222,100.97,101.55,97.93,98.18,492600 FNF,D,20210222,40.5,40.8,40.14,40.67,2272600 FNV,D,20210222,112.74,116.95,112.26,116.49,782900 FOE,D,20210222,15.44,16.01,15.44,15.94,224500 FOF,D,20210222,13.26,13.28,13.15,13.17,60700 FOR,D,20210222,21.68,22.1,21.65,21.86,67100 FOUR,D,20210222,82,83.5,78.2,79.99,618000 FPA.U,D,20210222,11.36,11.41,11.32,11.36,11400 FPA.W,D,20210222,2.4501,2.48,2.37,2.395,179300 FPAC,D,20210222,10.6,10.62,10.51,10.55,664900 FPF,D,20210222,24.08,24.12,23.83,23.87,227100 FPH,D,20210222,6.37,6.64,6.37,6.57,56900 FPI,D,20210222,11.67,11.85,11.48,11.7,199700 FPI-B,D,20210222,25.98,25.98,25.784,25.8,8700 FPL,D,20210222,4.81,4.93,4.81,4.9,226700 FR,D,20210222,42.26,42.78,41.83,42.75,744400 FRA,D,20210222,12.87,12.91,12.86,12.89,189000 FRC,D,20210222,166.94,170.03,166.4884,169.8,1149700 FRC-G,D,20210222,25.31,25.31,25.31,25.31,7200 FRC-H,D,20210222,25.7,25.84,25.69,25.84,12400 FRC-I,D,20210222,26.4,26.78,26.23,26.65,130500 FRC-J,D,20210222,25.57,25.63,25.46,25.46,44300 FRC-K,D,20210222,24.64,24.7,24.57,24.6,53800 FRC-L,D,20210222,24.88,24.95,24.82,24.92,174000 FRO,D,20210222,7.23,7.34,7.03,7.14,2298000 FRT,D,20210222,99.58,103.565,99.21,100.6,1010900 FRT-C,D,20210222,25.9,25.9,25.75,25.75,7500 FRX,D,20210222,16,18.2,15.16,15.54,16039000 FRX.U,D,20210222,18.5,20.56,16.5,17.52,493900 FRX.W,D,20210222,6.92,7.38,6.19,6.41,1549200 FSD,D,20210222,14.99,15.12,14.98,15.03,51600 FSK,D,20210222,18.63,18.95,18.6107,18.76,441700 FSKR,D,20210222,18,18.382,18,18.17,409900 FSLF,D,20210222,14.23,14.29,14.23,14.25,10000 FSLY,D,20210222,79.31,79.95,76.15,76.39,7807100 FSM,D,20210222,7.43,8.17,7.37,8.07,5921200 FSR,D,20210222,18.07,19.56,17.92,18.12,13539100 FSR.W,D,20210222,7.5,8.27,7.1,7.12,300300 FSS,D,20210222,36.08,37.65,36.035,37.49,331200 FST,D,20210222,11.62,12.12,11.55,11.66,1104700 FST.U,D,20210222,12.49,13.275,12.49,12.71,52800 FST.W,D,20210222,2.16,2.42,2.16,2.35,212600 FT,D,20210222,7.52,7.53,7.45,7.45,42700 FTA-A,D,20210222,25.21,25.21,24.9,24.91,9500 FTA-B,D,20210222,24.7,24.756,24.5808,24.6,15700 FTAI,D,20210222,26.77,27.1261,26.39,26.47,411700 FTCH,D,20210222,70.31,71.21,66.68,67.98,8661400 FTHY,D,20210222,19.9,20.1,19.77,20.02,172600 FTI,D,20210222,7.08,7.39,7.07,7.22,10750600 FTK,D,20210222,2.25,2.56,2.21,2.5,1504000 FTS,D,20210222,39.92,39.94,39.3,39.7,504200 FTV,D,20210222,66.54,67.94,66.29,67.09,2179000 FTV-A,D,20210222,975.4,975.4,975.4,975.4,500 FUBO,D,20210222,41.94,42.85,40.38,40.82,11459700 FUL,D,20210222,57.36,58.12,56.92,57.63,271700 FUN,D,20210222,46.43,48.95,46.43,48,913500 FUS.U,D,20210222,12.67,13.22,12.43,12.43,29800 FUS.W,D,20210222,2.39,2.5,2.27,2.34,687500 FUSE,D,20210222,11.53,11.92,11.26,11.37,3663300 FVRR,D,20210222,300,304.55,275,278.19,2167200 FVT.U,D,20210222,11.1,11.1,10.85,10.95,112900 G,D,20210222,39.27,40.205,39.04,39.83,2115700 GAB,D,20210222,6.41,6.51,6.41,6.48,572300 GAB-G,D,20210222,25.74,25.74,25.62,25.6567,2400 GAB-H,D,20210222,25.6,25.64,25.6,25.635,1100 GAB-J,D,20210222,25.98,26.0721,25.9,25.9,4900 GAB-K,D,20210222,25.9,26.0023,25.9,25.92,2500 GAM,D,20210222,38.47,38.72,38.43,38.63,24400 GAM-B,D,20210222,27.4,27.4,27.4,27.4,200 GATO,D,20210222,13.39,15.5809,13.21,15.26,1187200 GATX,D,20210222,98.92,101.16,98.36,99.04,165300 GB,D,20210222,12.8398,13.2967,12.8398,12.99,5800 GB.W,D,20210222,1.8,1.84,1.7,1.75,109700 GBAB,D,20210222,25.28,25.28,25.03,25.16,56000 GBL,D,20210222,19.97,20.25,19.97,20.18,3600 GBX,D,20210222,45.54,49.41,45.53,47.99,1357300 GCI,D,20210222,5.72,5.785,5.62,5.7,2260000 GCO,D,20210222,44.81,47.7,44.81,47.7,208500 GCP,D,20210222,25.6,26.06,25.31,25.9,184600 GCV,D,20210222,6.61,6.619,6.46,6.46,47600 GD,D,20210222,164.45,167.15,163.88,166.42,1426400 GDDY,D,20210222,83.5,83.78,81.25,82.19,1094500 GDL,D,20210222,8.88,8.96,8.86,8.91,9800 GDL-C,D,20210222,50.725,50.725,50.725,50.725,1000 GDO,D,20210222,18.1,18.1,17.95,18,18500 GDOT,D,20210222,52.25,53.61,51.74,52.63,709100 GDV,D,20210222,22.88,22.99,22.76,22.88,174000 GDV-G,D,20210222,25.608,25.608,25.608,25.608,200 GDV-H,D,20210222,27.38,27.39,27.38,27.39,1800 GE,D,20210222,12.07,12.7,12.02,12.5,96614700 GEF,D,20210222,47.97,48.82,47.2,47.29,307500 GEF.B,D,20210222,48.81,50.42,48.5,48.5,13800 GEL,D,20210222,7.31,7.885,7.31,7.6,1640100 GEN,D,20210222,0.91,1.01,0.91,0.9281,3148700 GEO,D,20210222,7.33,7.49,7.285,7.39,7793000 GER,D,20210222,8.79,9.03,8.79,9,107700 GES,D,20210222,25.31,27.55,25.3,26.45,1201000 GF,D,20210222,20.44,20.5941,20.36,20.41,20000 GFF,D,20210222,24.4,25.06,24.31,24.89,217400 GFI,D,20210222,8.66,9.13,8.61,9.04,7300900 GFL,D,20210222,29.96,29.99,29.125,29.44,780400 GFLU,D,20210222,70.6,70.82,69.915,70.82,114200 GFX,D,20210222,10.6,10.68,10.35,10.35,57300 GFX.U,D,20210222,11.15,11.37,11.01,11.2186,23000 GFX.W,D,20210222,1.88,1.88,1.73,1.8,555700 GGB,D,20210222,4.3,4.67,4.27,4.54,8582400 GGG,D,20210222,69.44,69.6,69.02,69.39,518100 GGM,D,20210222,20.1,20.275,20.1,20.22,40800 GGT,D,20210222,9.49,9.49,9.375,9.4362,107200 GGT-E,D,20210222,25.85,25.85,25.68,25.72,1600 GGT-G,D,20210222,26.1192,26.23,26.1192,26.135,2400 GGZ,D,20210222,13.84,13.94,13.8118,13.86,6700 GGZ-A,D,20210222,26.02,26.11,26.02,26.11,1400 GHC,D,20210222,608.68,615.36,608.68,614.03,9600 GHG,D,20210222,13.18,13.18,13,13.03,11000 GHL,D,20210222,14.91,15.8,14.9,15.1,392300 GHLD,D,20210222,16.1,16.68,15.5,15.91,42200 GHM,D,20210222,15.75,16.22,15.08,15.78,32500 GHY,D,20210222,14.75,14.845,14.75,14.83,81000 GIB,D,20210222,75.78,76.49,75.66,76.02,98100 GIK,D,20210222,13.83,14.24,13.3,13.7,2160900 GIK.U,D,20210222,18.06,18.06,16.9545,17.4,3300 GIK.W,D,20210222,4.44,4.69,4.3,4.445,295100 GIL,D,20210222,27.52,27.61,27.04,27.2,578300 GIM,D,20210222,5.58,5.6,5.54,5.57,348500 GIS,D,20210222,56.53,56.615,55.57,56.17,3878600 GIX,D,20210222,10.22,10.24,10.18,10.2,715600 GIX.P,D,20210222,0.419,0.42,0.3601,0.3601,81900 GIX.U,D,20210222,12.9739,12.9739,11.85,11.85,600 GIX.W,D,20210222,1.25,1.25,1.13,1.16,254900 GJH,D,20210222,10.415,10.415,10.4,10.4,200 GJP,D,20210222,24.95,24.95,24.95,24.95,600 GJS,D,20210222,20.8,20.83,20.72,20.775,4600 GJT,D,20210222,20.31,20.31,20.185,20.185,400 GKOS,D,20210222,92.64,94.94,91.91,94.91,433200 GL,D,20210222,94.97,97.22,94.97,96.54,531800 GL-C,D,20210222,25.53,25.58,25.5,25.58,23500 GLE.W,D,20210222,1.23,1.24,1.18,1.2,59200 GLEO,D,20210222,10.3,10.48,10.3,10.415,2200 GLO-A,D,20210222,21.53,22,21.35,21.45,92400 GLO-B,D,20210222,20.3,20.92,20.3,20.51,45300 GLO-C,D,20210222,20.66,21.235,20.49,20.8,47400 GLO-G,D,20210222,24.59,24.59,23.885,23.91,140100 GLOB,D,20210222,224.57,224.57,210.9,214.64,360500 GLOG,D,20210222,5.82,5.97,5.76,5.9,19784500 GLOP,D,20210222,3.56,3.79,3.4,3.43,1496400 GLP,D,20210222,20.11,20.4279,19.92,20.1,115700 GLP-A,D,20210222,25.8,25.85,25.52,25.67,13900 GLT,D,20210222,15.65,16.15,15.65,15.96,140700 GLW,D,20210222,37.81,38.31,37.61,37.95,3205300 GM,D,20210222,52,52.93,51.88,51.98,14494900 GME,D,20210222,46.69,48.51,42.4,46,19425200 GMED,D,20210222,63.33,64.1,63.1,63.83,605500 GMR-A,D,20210222,26.5,26.703,26.5,26.5657,4200 GMRE,D,20210222,13.22,13.64,13.17,13.55,332600 GMS,D,20210222,33.39,35.19,33.31,34.36,375600 GMTA,D,20210222,25.34,25.45,25.3,25.35,10800 GNE,D,20210222,7.58,7.68,7.376,7.44,179800 GNE-A,D,20210222,9.07,9.07,8.66,8.7,13000 GNK,D,20210222,10.18,10.55,10.12,10.38,332500 GNL,D,20210222,17.98,18.6,17.96,18.51,507800 GNL-A,D,20210222,26,26,25.721,25.79,5500 GNL-B,D,20210222,25.45,25.45,25.41,25.41,7100 GNP.U,D,20210222,11.76,12.07,11.59,12.04,4000 GNP.W,D,20210222,2.46,2.5,2.3,2.36,15000 GNPK,D,20210222,10.9,10.91,10.72,10.85,39500 GNRC,D,20210222,360.97,364,335.3,336.7,1025900 GNT,D,20210222,5.05,5.18,5.05,5.15,79900 GNW,D,20210222,3.19,3.28,3.11,3.16,12491500 GOA.U,D,20210222,11.21,11.34,11.2,11.26,5000 GOA.W,D,20210222,1.97,2.08,1.9,1.98,129600 GOAC,D,20210222,10.56,10.65,10.55,10.59,180600 GOF,D,20210222,20.51,20.7,20.38,20.57,235300 GOL,D,20210222,8.21,8.5298,8.17,8.27,3061500 GOLD,D,20210222,19.92,20.6,19.86,20.53,28857000 GOLF,D,20210222,43.99,44.41,43.79,44.19,180800 GOOS,D,20210222,44.7,46.3,44.67,45.46,799600 GPC,D,20210222,101.46,105.05,101.43,104.57,850900 GPI,D,20210222,148.5,151.97,146.18,147.2,142200 GPJA,D,20210222,26.8885,26.8885,26.56,26.62,9800 GPK,D,20210222,16.14,16.405,16.1,16.22,4290600 GPM,D,20210222,6.85,6.92,6.8304,6.86,165700 GPMT,D,20210222,10.56,10.6986,10.44,10.67,338400 GPN,D,20210222,192.34,199.08,191.09,196.06,2532100 GPRK,D,20210222,15.8,16.48,15.56,15.83,440700 GPS,D,20210222,23.9,25.12,23.8,24.69,8005200 GPX,D,20210222,13,13.36,13,13.12,21000 GRA,D,20210222,59.39,61.17,59.39,60.57,254600 GRC,D,20210222,32.05,32.92,31.92,32.77,29300 GRP.U,D,20210222,59.4,59.44,59,59.4,3100 GRUB,D,20210222,67.84,67.94,66.04,66.2,1258300 GRX,D,20210222,12.24,12.285,12.03,12.19,45800 GS,D,20210222,313,320.56,312.21,316.87,3161900 GS-A,D,20210222,23.94,23.94,23.75,23.81,26900 GS-C,D,20210222,24.68,24.75,24.65,24.75,7700 GS-D,D,20210222,24.55,24.5899,24.41,24.52,79700 GS-J,D,20210222,26.2,26.22,26.03,26.11,60300 GS-K,D,20210222,27.46,27.52,27.24,27.34,52200 GS-N,D,20210222,25.29,25.34,25.29,25.31,49200 GSA.U,D,20210222,16.27,16.95,15.21,15.34,250800 GSA.W,D,20210222,5.69,5.79,5.02,5.19,1115000 GSAH,D,20210222,14.71,15.57,13.9,14.2,6847800 GSBD,D,20210222,17.97,18.12,17.9,18.06,338100 GSK,D,20210222,34.54,34.58,34.24,34.44,6862200 GSL,D,20210222,14.25,14.62,14.13,14.48,234200 GSL-B,D,20210222,25.07,25.08,25.0557,25.06,31900 GSLD,D,20210222,25.16,25.24,25.15,25.2,28500 GSQ.U,D,20210222,10.9,11,10.85,10.85,155000 GSX,D,20210222,100.2,101.27,98.67,98.77,5904800 GTES,D,20210222,17,17.79,16.85,17.18,639000 GTLS,D,20210222,131.73,144.995,131,139.44,461500 GTN,D,20210222,18.61,19.35,18.5173,19.26,488100 GTN.A,D,20210222,17.73,17.73,17.73,17.73,100 GTS,D,20210222,22.96,23.54,22.88,23.38,48600 GTT,D,20210222,2.47,2.53,2.38,2.4,2741200 GTY,D,20210222,27.7,28.29,27.54,28.25,100600 GUT,D,20210222,8.05,8.09,8,8.02,85800 GUT-C,D,20210222,26.1,26.1,26.0044,26.07,3900 GVA,D,20210222,32.82,34.65,32.82,34.08,533500 GWB,D,20210222,26.82,27.72,26.71,27.32,219100 GWRE,D,20210222,124.34,124.86,122.15,123.08,393900 GWW,D,20210222,378.9,381.07,375.44,377.34,191900 H,D,20210222,82.98,85.75,82.87,83.63,1014900 HAE,D,20210222,131.54,133.24,129.86,130.72,228400 HAL,D,20210222,20.2,21.712,19.4,21.13,12611100 HASI,D,20210222,61.09,61.9,57.58,57.75,802200 HBB,D,20210222,17.9,17.9,17.61,17.75,27500 HBI,D,20210222,17.83,18.36,17.77,18.17,4193900 HBM,D,20210222,8.25,8.3899,8.02,8.09,2692300 HCA,D,20210222,170.39,176.66,170.13,174.82,1761700 HCC,D,20210222,22.47,24.1262,22.47,23.68,1181800 HCHC,D,20210222,3.98,4.1,3.92,3.95,574200 HCI,D,20210222,59.2,60.06,58.52,59.81,35700 HCXY,D,20210222,26.35,26.48,26.12,26.31,1900 HCXZ,D,20210222,25.4,25.4,25.4,25.4,700 HD,D,20210222,278.21,278.49,273.63,275.85,3992500 HDB,D,20210222,81.77,81.82,79.9808,80.1,1260900 HE,D,20210222,35.01,35.33,34.6,35.13,515600 HEI,D,20210222,130.42,132.247,129.3,129.59,208600 HEI.A,D,20210222,120.09,121.25,119.68,120,258600 HEP,D,20210222,15.6,16,15.6,15.81,536900 HEQ,D,20210222,11.79,11.81,11.73,11.79,82700 HES,D,20210222,63.68,66.91,63.68,65.41,2521400 HESM,D,20210222,21.81,22.885,21.81,22.47,130800 HEXO,D,20210222,8.01,8.15,7.59,7.77,5658200 HFC,D,20210222,36.73,38.77,36.69,37.9,2927500 HFR-A,D,20210222,25.92,26.09,25.92,26.09,4400 HFRO,D,20210222,10.65,10.72,10.62,10.65,156300 HGH,D,20210222,27.14,27.14,26.92,26.95,32500 HGLB,D,20210222,7.24,7.49,7.24,7.34,231900 HGV,D,20210222,39.03,40.11,38.7,38.85,1408400 HHC,D,20210222,98.97,100.8699,98.393,99.84,233700 HHL.U,D,20210222,11.51,11.51,10.9,10.93,212900 HI,D,20210222,44.53,46.1,44.365,45.68,450500 HIE,D,20210222,8.54,8.69,8.4,8.63,114700 HIG,D,20210222,49.99,51.1,49.86,51.03,1626500 HIG-G,D,20210222,26.65,27.0687,26.6,27,126400 HIG.U,D,20210222,11.18,11.2,10.99,11,29700 HIG.W,D,20210222,1.92,1.95,1.75,1.8902,77500 HIGA,D,20210222,10.44,10.5,10.38,10.41,52000 HII,D,20210222,183.14,192.5,182.2,190.64,665200 HIL,D,20210222,2.77,2.79,2.68,2.68,68100 HIM.W,D,20210222,7.99,7.99,6.26,6.52,146600 HIMS,D,20210222,18.75,19.29,17.63,17.72,2013200 HIO,D,20210222,4.97,4.98,4.96,4.98,90300 HIW,D,20210222,40.01,41.42,39.86,41.38,1250600 HIX,D,20210222,6.9,6.9364,6.85,6.88,205900 HKIB,D,20210222,5.7,5.73,5.65,5.7,226700 HL,D,20210222,6.22,6.99,6.15,6.9,16407700 HL-B,D,20210222,57.9999,57.9999,57,57,400 HLF,D,20210222,48.02,48.1699,45.11,45.28,2178000 HLI,D,20210222,64.79,66.37,64.4701,65.56,621000 HLT,D,20210222,118.75,122.13,117.54,119.96,4374200 HLX,D,20210222,4.96,5.58,4.95,5.33,4870800 HMC,D,20210222,28.25,28.35,27.84,27.89,1222400 HMI,D,20210222,19.35,19.44,17.44,17.54,986600 HML-A,D,20210222,26.0327,26.14,25.9332,25.9332,13800 HMLP,D,20210222,15.7,16.3,15.7,16.3,153500 HMN,D,20210222,38.5,38.97,38.3,38.79,224400 HMY,D,20210222,3.91,4.16,3.91,4.15,8793900 HNGR,D,20210222,21.49,21.92,21.04,21.72,142300 HNI,D,20210222,34.07,36.37,33.7,36.17,250400 HNP,D,20210222,13.76,13.9263,13.76,13.78,84300 HOG,D,20210222,35.85,36.5692,35.47,35.51,1825600 HOME,D,20210222,26.65,27.71,25.02,25.66,2461700 HON,D,20210222,203.04,204.3,202.42,203.62,2205300 HOV,D,20210222,58.49,60,57.13,57.9,81100 HP,D,20210222,26.79,28.305,26.67,27.88,2832800 HPE,D,20210222,14.05,14.69,14.03,14.47,13819500 HPF,D,20210222,18.79,18.79,18.7,18.7,45800 HPI,D,20210222,19.2,19.2,19.11,19.13,83400 HPP,D,20210222,24.24,25.24,24.1,25.24,2686100 HPQ,D,20210222,26.99,27.35,26.8,27.12,9524800 HPR,D,20210222,11.16,11.75,11.11,11.25,289600 HPS,D,20210222,16.9,16.935,16.7965,16.83,60700 HPX,D,20210222,10.7352,10.7352,10.62,10.7,23300 HPX.U,D,20210222,11.5,11.6104,11.45,11.55,30000 HPX.W,D,20210222,2,2,1.93,1.95,48800 HQH,D,20210222,25.38,25.4795,25.15,25.16,127100 HQL,D,20210222,22.07,22.07,21.68,21.68,76400 HR,D,20210222,29.14,29.69,29.14,29.61,752400 HRB,D,20210222,19.26,19.65,19.2,19.45,1659100 HRC,D,20210222,107.9,108.32,106.68,107.15,459500 HRI,D,20210222,77.39,81.94,77.21,81.37,435400 HRL,D,20210222,47.14,47.415,46.39,47.28,2022300 HRTG,D,20210222,9.8,10.24,9.69,10.19,202900 HSBC,D,20210222,29.9,30.34,29.76,29.98,2766000 HSC,D,20210222,19.59,20.81,19.59,20.55,589500 HSY,D,20210222,149.1,149.1,146.5,148.25,862000 HT,D,20210222,10,10.82,9.95,10.67,766600 HT-C,D,20210222,22.34,22.77,22.18,22.7,6500 HT-D,D,20210222,22.09,22.42,22.02,22.18,12500 HT-E,D,20210222,21.99,22.29,21.7655,22.285,7700 HTA,D,20210222,27.64,27.825,27.24,27.72,2317100 HTD,D,20210222,21.38,21.4775,21.25,21.28,90000 HTFA,D,20210222,25.43,25.52,25.41,25.45,4600 HTGC,D,20210222,15.62,15.89,15.6,15.62,657300 HTH,D,20210222,32.38,33.2,32.38,33.18,1059400 HTP.U,D,20210222,11.22,11.5,11.15,11.49,26300 HTP.W,D,20210222,2.0352,2.2,2.0352,2.05,50800 HTPA,D,20210222,10.7,10.7501,10.58,10.61,37100 HTY,D,20210222,5.97,6.0299,5.96,6,59900 HUBB,D,20210222,169.42,178.58,169.0107,178.19,568800 HUBS,D,20210222,539.62,547.47,525.13,528.17,844900 HUM,D,20210222,373.5,381.76,371.46,379.89,1028300 HUN,D,20210222,28.87,29.49,28.61,28.67,1754400 HUYA,D,20210222,28.69,29.5,28.2,28.26,4706000 HVT,D,20210222,34.83,38.5586,34.5575,36.42,468100 HVT.A,D,20210222,36.2,37.0506,35.87,37.0506,300 HWM,D,20210222,28.23,29.2,28.23,28.65,2592200 HXL,D,20210222,52.13,54.195,52.13,53.42,785400 HY,D,20210222,95.39,98.83,95.39,96.67,87200 HYB,D,20210222,8.85,8.89,8.84,8.85,44200 HYI,D,20210222,15.3,15.36,15.25,15.25,34200 HYLN,D,20210222,18.2,19.48,17.91,18.47,16734100 HYT,D,20210222,11.57,11.62,11.52,11.56,252700 HZA.U,D,20210222,11.5,11.5,11.48,11.48,3000 HZA.W,D,20210222,2.15,2.15,2.04,2.06,188600 HZAC,D,20210222,10.9,10.9,10.84,10.86,180400 HZN,D,20210222,9.66,9.97,9.58,9.7,21200 HZO,D,20210222,46.02,49.09,45.71,48.15,669100 HZO.U,D,20210222,12,12,11.55,11.55,25300 HZO.W,D,20210222,2.23,2.32,2.2,2.2,128900 HZON,D,20210222,11,11.04,10.85,10.87,235400 IAA,D,20210222,59.71,61.07,59.12,60.96,968700 IAC.U,D,20210222,11.5,13.03,11.3,13.03,205600 IAC.W,D,20210222,3.75,4.1,3.75,3.75,50700 IACA,D,20210222,12.74,12.94,12.25,12.32,453300 IAE,D,20210222,9.42,9.56,9.38,9.49,69200 IAG,D,20210222,3.26,3.33,3.16,3.3,13658700 IBA,D,20210222,40.62,40.628,40,40.005,6700 IBM,D,20210222,118.5,121.13,118.44,120.86,5878700 IBN,D,20210222,17,17.1,16.86,16.95,9477500 IBP,D,20210222,126.26,126.87,122.67,123.32,385400 ICD,D,20210222,6.55,7.97,6.53,7.51,938400 ICE,D,20210222,112.46,112.77,110.65,111.72,2294600 ICL,D,20210222,5.83,5.94,5.8,5.91,459500 IDA,D,20210222,87.96,88.38,86.04,87,402700 IDE,D,20210222,11.2,11.25,11.145,11.2,72400 IDT,D,20210222,19.6,19.8506,18.84,19.08,112700 IEX,D,20210222,195.2,197.99,194.58,197.3,360800 IFF,D,20210222,139.5,141.415,138.21,140.56,2181600 IFFT,D,20210222,50,50,49.35,49.85,37700 IFN,D,20210222,21.06,21.25,21,21.1,90400 IFS,D,20210222,34.97,35.07,34.19,35.06,14500 IGA,D,20210222,8.95,8.95,8.86,8.95,152000 IGD,D,20210222,5.4,5.47,5.3942,5.47,462000 IGI,D,20210222,21.63,21.886,21.58,21.58,18400 IGR,D,20210222,7.24,7.28,7.21,7.24,269400 IGT,D,20210222,17.65,18.72,17.65,18.03,2227700 IH,D,20210222,19.2,19.39,17.92,18.1,153800 IHC,D,20210222,37.99,39.47,37.99,38.01,4600 IHD,D,20210222,8.2,8.2,8.05,8.07,52100 IHG,D,20210222,72.33,75.2,72.05,74.12,209500 IHIT,D,20210222,9.12,9.12,8.95,9.08,88600 IHTA,D,20210222,9.28,9.3999,9.26,9.33,5700 IIA.U,D,20210222,11.5,11.565,11.24,11.44,18400 IIA.W,D,20210222,2.32,2.34,1.91,2.17,72700 IIAC,D,20210222,10.8,10.88,10.52,10.52,93200 IID,D,20210222,5.36,5.38,5.35,5.36,24700 IIF,D,20210222,23.32,23.49,23.04,23.16,40700 IIM,D,20210222,15.65,15.65,15.34,15.37,132900 IIP-A,D,20210222,34.35,34.49,34.35,34.35,1200 IIPR,D,20210222,212.42,219.64,210.3,211.57,247600 IMAX,D,20210222,19.5,20.62,19.42,20.6,1485700 IMP.U,D,20210222,12.06,12.18,11.95,11.95,56800 IMP.W,D,20210222,2.3,2.33,2.11,2.1299,103800 IMPX,D,20210222,11.13,11.14,10.85,10.93,283600 INFO,D,20210222,92.41,92.665,91.14,91.44,1174500 INFY,D,20210222,17.53,17.68,17.5,17.61,10941400 ING,D,20210222,10.9,11.07,10.8785,10.97,3639300 INGR,D,20210222,86.46,88.37,86.35,88.15,343700 INN,D,20210222,9.93,10.46,9.93,10.07,1550900 INN-D,D,20210222,23.85,24.01,23.84,23.84,1800 INN-E,D,20210222,23.31,23.31,23.06,23.14,9100 INS-A,D,20210222,25.53,25.77,25.53,25.77,2000 INSI,D,20210222,21.22,21.22,21.135,21.21,8100 INSP,D,20210222,227,229.85,221.05,223.63,235500 INSW,D,20210222,19.89,20.188,19.52,19.54,144400 INT,D,20210222,35.5,36.48,35.145,36.14,343800 INVH,D,20210222,29.75,29.845,29.275,29.5,4540200 IO,D,20210222,3.35,3.6399,3.32,3.38,1287600 IP,D,20210222,48.93,49.7,48.5,49.4,3226100 IPG,D,20210222,25.52,26.68,25.52,26.49,4405900 IPI,D,20210222,31.2,35.61,31.2,34.48,346400 IPO.D,D,20210222,17.4,18.75,16.88,17.74,66800 IPO.E,D,20210222,24.75,25.04,23.19,23.25,34200 IPO.F,D,20210222,16.14,19.35,16.14,17.26,395900 IPO.V,D,20210222,5.9,6.6836,5.7801,6.22,398000 IPO.Y,D,20210222,8.7,9.1,8.5,8.641,350700 IPO.Z,D,20210222,5.55,6.97,5.3501,6.3,1442300 IPOD,D,20210222,15.3,16.97,15.25,15.94,2918900 IPOE,D,20210222,22.5,22.84,21.02,21.29,6494600 IPOF,D,20210222,15,17.81,14.97,15.66,14877300 IPV,D,20210222,19.6,20.78,19.03,19.09,1199400 IPV.U,D,20210222,24.11,24.11,22.7,22.72,2200 IPV.W,D,20210222,6.93,7.96,6.93,7.21,175200 IQI,D,20210222,12.76,12.78,12.59,12.59,144000 IQV,D,20210222,187.45,190.79,186.385,190.14,788000 IR,D,20210222,43.49,44.82,43.33,43.77,3412600 IRL,D,20210222,10.75,10.76,10.53,10.72,9200 IRM,D,20210222,32.13,32.15,31.71,31.81,3001400 IRR,D,20210222,2.97,3.13,2.96,3.06,155400 IRS,D,20210222,4.35,4.35,4.2,4.26,29400 IRT,D,20210222,14.18,14.21,13.99,14.16,614100 ISD,D,20210222,15.48,15.48,15.4102,15.44,89100 IT,D,20210222,181.35,185.34,180.7,184.48,416600 ITCB,D,20210222,5.54,5.5901,5.53,5.59,37200 ITGR,D,20210222,83.15,85.41,83.15,84.85,221900 ITT,D,20210222,78.42,80.66,78.1,80.28,426700 ITUB,D,20210222,4.8,4.82,4.65,4.65,104538000 ITW,D,20210222,200.13,201.74,199.31,201.02,715500 IVA.U,D,20210222,12.01,12.11,11.81,11.91,103300 IVC,D,20210222,9.33,9.72,9.14,9.53,270700 IVH,D,20210222,13.37,13.41,13.275,13.34,63900 IVR,D,20210222,3.79,3.94,3.72,3.89,14949600 IVR-A,D,20210222,24.64,24.71,24.62,24.66,8500 IVR-B,D,20210222,24.2673,24.3355,24.21,24.25,19700 IVR-C,D,20210222,24.38,24.5,24.33,24.5,14900 IVZ,D,20210222,22.32,23.04,22.259,22.73,4656600 IX,D,20210222,84.34,85.31,84.34,84.76,15300 J,D,20210222,112.31,116.17,111.73,115.75,808200 JAX,D,20210222,8.58,8.98,8.58,8.73,20700 JBGS,D,20210222,31.55,32.581,31.43,32.32,244900 JBL,D,20210222,44.08,44.68,44.07,44.09,1131300 JBT,D,20210222,128.92,137.07,128.92,135.37,197300 JCE,D,20210222,14.47,14.5,14.395,14.44,32600 JCI,D,20210222,56,56.7,55.41,56.32,5938200 JCO,D,20210222,8.34,8.34,8.18,8.3,209500 JDD,D,20210222,9.08,9.12,9.02,9.1,64900 JE,D,20210222,3.9,4.49,3.85,3.96,15284300 JEF,D,20210222,28.93,29.53,28.84,29.21,1842500 JELD,D,20210222,27.02,29.1,26.64,28.4,526700 JEMD,D,20210222,7.76,7.82,7.71,7.81,12700 JEQ,D,20210222,9.61,9.8,9.49,9.6264,14000 JFR,D,20210222,9.27,9.42,9.27,9.34,1817500 JGH,D,20210222,15.29,15.31,15.2,15.27,31400 JHAA,D,20210222,9.91,9.91,9.91,9.91,300 JHB,D,20210222,9.36,9.39,9.34,9.39,208700 JHG,D,20210222,29.36,29.69,29.13,29.14,1054700 JHI,D,20210222,18.19,18.19,18.01,18.03,4900 JHS,D,20210222,16.05,16.05,15.96,16.04,18300 JHX,D,20210222,30.97,30.97,30.29,30.42,48700 JIH,D,20210222,14.35,14.88,14.02,14.25,827400 JIH.U,D,20210222,15.8,15.8,15.68,15.68,600 JIH.W,D,20210222,3,3.375,3,3.05,118000 JILL,D,20210222,4.81,5.57,4.81,5.15,684700 JKS,D,20210222,56.47,56.55,52.15,52.3,3788100 JLL,D,20210222,156.35,167.615,156.045,166.56,557500 JLS,D,20210222,20.4,20.49,20.3201,20.393,14800 JMIA,D,20210222,54,54.3,50.69,51.48,7989400 JMM,D,20210222,7.2,7.25,7.2,7.25,6200 JMP,D,20210222,6.21,6.4,5.75,5.93,730300 JNJ,D,20210222,161.87,162.54,160.29,161.87,6446100 JNPR,D,20210222,23.73,24.13,23.58,24.02,6025300 JOE,D,20210222,52.39,54.04,51.83,53.64,219100 JOF,D,20210222,9.11,9.25,9.11,9.18,54800 JP,D,20210222,3.2,3.4189,3.1402,3.23,59400 JPC,D,20210222,9.22,9.26,9.18,9.18,464300 JPI,D,20210222,24.26,24.33,24.01,24.03,60300 JPM,D,20210222,146.87,150.19,146.79,149.41,11488100 JPM-C,D,20210222,27.03,27.0707,26.95,27,251500 JPM-D,D,20210222,26.6,26.63,26.48,26.55,203800 JPM-G,D,20210222,25.56,25.6,25.5432,25.6,56600 JPM-H,D,20210222,25.5,25.57,25.48,25.5,69800 JPM-J,D,20210222,25.96,25.96,25.72,25.75,78500 JPS,D,20210222,9.48,9.52,9.45,9.5,436300 JPT,D,20210222,24.4,24.665,24.16,24.1601,24900 JQC,D,20210222,6.4,6.44,6.4,6.42,638100 JRI,D,20210222,14.15,14.23,14.05,14.14,144300 JRO,D,20210222,9.12,9.22,9.12,9.19,454300 JRS,D,20210222,9.2,9.2,9.12,9.18,94700 JSD,D,20210222,13.74,13.83,13.67,13.82,31500 JT,D,20210222,3.33,3.37,3.18,3.19,266600 JTA,D,20210222,10.09,10.15,10.09,10.09,55600 JTD,D,20210222,14.37,14.44,14.35,14.38,73600 JW.A,D,20210222,54.02,54.84,54.02,54.41,140900 JW.B,D,20210222,53.56,54.3,53.56,54.3,200 JWN,D,20210222,37.5,38.94,37.25,37.43,4347100 JWS,D,20210222,14.3,15.04,14.25,14.87,1308000 JWS.U,D,20210222,15.45,16.32,15.45,16.32,1500 JWS.W,D,20210222,3.15,3.44,3.15,3.4,326800 K,D,20210222,58.18,59.375,57.87,59.26,3517100 KAI,D,20210222,154.89,169.84,153.3098,164,67200 KAMN,D,20210222,55.44,57.17,55.44,56.4,244900 KAR,D,20210222,14.64,14.82,14.335,14.58,4107700 KB,D,20210222,38.9,39.415,38.718,38.92,210900 KBH,D,20210222,42,42.21,40.49,40.5,1299000 KBR,D,20210222,31.99,32.36,31.55,32,1640600 KEN,D,20210222,30.52,31.1,30,30.1,2000 KEP,D,20210222,10.65,10.8297,10.65,10.79,320900 KEX,D,20210222,60.56,64.86,60.56,64.15,702200 KEY,D,20210222,20.1,20.64,20.1,20.49,7448200 KEY-I,D,20210222,28.41,28.41,28.18,28.313,26700 KEY-J,D,20210222,26.6,26.69,26.42,26.51,17900 KEY-K,D,20210222,27.03,27.11,27.01,27.01,25200 KEYS,D,20210222,141.61,143.09,137.57,137.63,2068500 KF,D,20210222,43.22,43.66,43.22,43.302,3200 KFS,D,20210222,4.55,4.575,4.468,4.53,5700 KFY,D,20210222,57,62.09,56.6,61.56,792400 KGC,D,20210222,6.65,6.95,6.62,6.93,19384700 KIM,D,20210222,17.66,18.265,17.66,18.2,9733400 KIM-L,D,20210222,25.67,25.72,25.61,25.61,21100 KIM-M,D,20210222,25.97,26.07,25.878,26.07,7200 KIO,D,20210222,15.23,15.29,15.1966,15.29,58100 KKR,D,20210222,46.28,46.47,45.28,45.35,4829600 KKR-A,D,20210222,25.7655,25.7655,25.7,25.75,17400 KKR-B,D,20210222,25.83,25.87,25.79,25.8,10200 KKR-C,D,20210222,64.56,64.68,64.17,64.17,8700 KL,D,20210222,36.25,36.87,36.05,36.85,1765900 KMB,D,20210222,130,131.26,129.87,131.06,1786000 KMF,D,20210222,6.34,6.44,6.34,6.39,431100 KMI,D,20210222,15,15.31,14.985,15.17,13650900 KMPR,D,20210222,73.49,77.33,73.49,77.08,322400 KMT,D,20210222,36.41,37.49,36.15,36.95,825900 KMX,D,20210222,120.78,121.58,119.32,119.38,751200 KN,D,20210222,20.93,21.26,20.8,21.13,680700 KNL,D,20210222,15.59,16.73,15.59,16.7,173500 KNOP,D,20210222,16.98,17.39,16.87,16.9,149300 KNX,D,20210222,44.15,44.24,43.11,43.37,1220800 KO,D,20210222,49.85,50.88,49.67,50.63,14369600 KODK,D,20210222,9.15,9.54,9.02,9.06,3374800 KOF,D,20210222,45.15,45.26,44.01,44.12,161400 KOP,D,20210222,35.94,37.425,35.94,37.25,143600 KOS,D,20210222,2.83,3.01,2.67,2.82,13487500 KR,D,20210222,34.05,34.2,33.13,33.59,7199100 KRA,D,20210222,39.64,43.09,39.64,42.9,302800 KRC,D,20210222,58.02,60.21,57.76,59.91,610400 KREF,D,20210222,18.56,18.73,18.45,18.5,212400 KRG,D,20210222,18.21,19.27,18.17,19.1,386300 KRO,D,20210222,14.41,14.79,14.41,14.62,165700 KRP,D,20210222,9.7,10.0433,9.65,9.84,250300 KSM,D,20210222,11.81,11.82,11.59,11.59,15800 KSS,D,20210222,55.65,58.38,55,55.97,13033200 KSU,D,20210222,211.73,216.43,211.1328,213.7,531400 KSU.P,D,20210222,38.1,38.1,38.1,38.1,100 KT,D,20210222,11.49,11.49,11.25,11.39,1311300 KTB,D,20210222,43.23,45.1,43.15,44.1,528800 KTF,D,20210222,11.45,11.46,11.345,11.35,122300 KTH,D,20210222,33.62,33.62,33.62,33.62,300 KTN,D,20210222,32.75,32.8915,32.75,32.8915,300 KUKE,D,20210222,8.8,8.8713,8.587,8.63,36500 KW,D,20210222,17.47,18.19,17.47,18.18,326500 KWA.U,D,20210222,11.14,11.15,10.93,10.94,193300 KWA.W,D,20210222,1.25,1.25,1.06,1.06,528700 KWAC,D,20210222,10.2,10.25,10.15,10.195,840500 KWR,D,20210222,291.42,301.99,291,298.34,72500 KYN,D,20210222,7.12,7.16,6.99,7.13,878600 L,D,20210222,47.99,49.49,47.9,49.48,1557700 LAC,D,20210222,20.39,20.65,19.8,19.82,3964400 LAD,D,20210222,373.45,378.82,366.83,370.74,195200 LADR,D,20210222,10.79,11.04,10.72,10.92,950800 LAIX,D,20210222,3.46,3.65,3.35,3.39,1124500 LAZ,D,20210222,40.88,41.28,40.35,41.04,1529700 LB,D,20210222,50.24,51.8,50,50.75,2969100 LBRT,D,20210222,10.38,11.41,10.35,10.94,1657500 LC,D,20210222,11.83,12.51,11.83,12.25,1468300 LCI,D,20210222,6.33,6.42,6.11,6.16,581000 LCII,D,20210222,145.87,153.4,145.02,151.97,246000 LDI,D,20210222,22.94,23.3,20.7,21.12,722100 LDL,D,20210222,33.93,35.38,33.89,34.84,106100 LDOS,D,20210222,103.55,104.76,101.88,103.8,1326400 LDP,D,20210222,25.44,25.44,25.27,25.3,39300 LEA,D,20210222,166.32,171.66,165.56,169.76,394300 LEA.U,D,20210222,16,16,15.68,15.68,3500 LEA.W,D,20210222,5,5.09,4.7685,4.88,13600 LEAF,D,20210222,6.98,6.994,6.42,6.47,361000 LEAP,D,20210222,14.82,15.08,14.57,14.67,82300 LEE,D,20210222,2.28,2.3,2.2,2.24,306800 LEG,D,20210222,42.55,43.7,42.47,43.21,614800 LEJU,D,20210222,3.4,3.48,3.25,3.26,173000 LEN,D,20210222,86.82,87.46,84.84,84.98,1892000 LEN.B,D,20210222,71.47,72.015,68.95,68.95,80800 LEO,D,20210222,8.52,8.52,8.37,8.37,120700 LEVI,D,20210222,22.87,24.01,22.75,23.57,1076800 LFC,D,20210222,10.83,11.01,10.81,10.93,484100 LFT,D,20210222,3.35,3.35,3.27,3.3,45800 LGF.A,D,20210222,14.24,15.32,14.13,14.94,1453400 LGF.B,D,20210222,12.92,13.56,12.77,13.1,1129200 LGI,D,20210222,19.01,19.049,18.66,18.91,48400 LH,D,20210222,243.77,245.8,240.34,243.86,719900 LHC.U,D,20210222,10.72,10.72,10.46,10.46,88600 LHX,D,20210222,188.08,189.75,186.3,188.32,1052200 LII,D,20210222,291.84,294.87,286.6,289.65,237800 LIN,D,20210222,250.1,252,249.22,251.07,2034900 LINX,D,20210222,6.96,7.07,6.94,7.05,28400 LITB,D,20210222,4.33,4.88,4.18,4.27,1192900 LL,D,20210222,28,28.1546,26.12,26.15,609300 LLY,D,20210222,199.18,201.61,197.96,200.68,2262700 LMND,D,20210222,147.07,147.07,135.26,137.25,3267500 LMT,D,20210222,333.8,343.56,333.21,340.47,1657100 LNC,D,20210222,55.44,57.92,55.44,57.06,2879200 LND,D,20210222,4.3,4.43,4.23,4.43,27400 LNF.U,D,20210222,11.16,11.16,11.01,11.01,600 LNF.W,D,20210222,1.55,1.75,1.55,1.62,144100 LNFA,D,20210222,10.37,10.42,10.15,10.22,202200 LNN,D,20210222,165.3,167.27,163.4201,164.27,68200 LOK.U,D,20210222,12.67,12.67,12.07,12.08,52500 LOK.W,D,20210222,3.3,3.3,3.11,3.14,42600 LOKB,D,20210222,11.25,11.36,11.0401,11.1,299000 LOMA,D,20210222,6.18,6.18,5.93,6.08,422600 LOW,D,20210222,176.22,176.49,172.2,172.41,3766500 LPG,D,20210222,13.45,13.88,13.24,13.25,591200 LPI,D,20210222,36,37.71,36,36.29,416200 LPL,D,20210222,11.14,11.18,10.91,10.94,530700 LPX,D,20210222,47.19,48.79,46.7,47.34,1540600 LRN,D,20210222,25.5,25.8399,24.64,25.07,538300 LSI,D,20210222,82.99,84.09,82.18,83.96,495700 LSPD,D,20210222,78.78,82.53,77.3,80.85,1104900 LTC,D,20210222,40.49,41.81,40.3184,41.58,257000 LTHM,D,20210222,20.22,20.98,19.37,20.35,4211300 LU,D,20210222,15.85,16.08,15.35,15.35,4845600 LUB,D,20210222,3.24,3.26,3.1901,3.21,41400 LUMN,D,20210222,11.96,12.13,11.91,11.98,11998700 LUV,D,20210222,54.03,55.74,53.29,54.79,11258700 LVS,D,20210222,61.18,63.56,60.87,61.74,11612600 LW,D,20210222,77.88,81.33,77.52,80.75,848600 LXFR,D,20210222,18.69,19.56,18.64,19.45,70800 LXP,D,20210222,10.83,11.05,10.77,11,1464000 LXP-C,D,20210222,56,56.18,55.61,56.15,4100 LXU,D,20210222,4.08,4.48,4.08,4.25,243800 LYB,D,20210222,100.52,104.22,100.52,102.92,2426900 LYG,D,20210222,2.1,2.15,2.09,2.12,6783800 LYV,D,20210222,87.89,91.38,87.2,88.85,3669900 LZB,D,20210222,38.71,40.82,38.66,39.55,565100 M,D,20210222,15.22,15.72,15.15,15.28,18348200 MA,D,20210222,330,344.12,328.77,340.66,4939900 MAA,D,20210222,137.55,139.11,136.33,138.69,867200 MAA-I,D,20210222,66.1,66.15,66.0875,66.15,700 MAC,D,20210222,12.66,13.72,12.44,13.36,12076000 MAIN,D,20210222,35.06,36.1099,35.02,35.63,496400 MAN,D,20210222,93.8,96.03,93.48,95.35,615600 MANU,D,20210222,16.25,17.47,16.1093,17.1,216100 MAS,D,20210222,54.62,54.82,53.85,54.36,1504300 MATX,D,20210222,73.4,76.8,73.4,75.87,198800 MAV,D,20210222,11.64,11.64,11.47,11.51,125500 MAX,D,20210222,59.73,61.25,54.49,55.42,132100 MAXR,D,20210222,46.66,47.59,46.11,46.15,934900 MBI,D,20210222,6.23,6.475,6.16,6.42,359200 MBT,D,20210222,8.57,8.61,8.51,8.51,2357200 MC,D,20210222,54.5,55.73,53.87,54.53,659000 MCA,D,20210222,14.82,14.88,14.6605,14.73,107500 MCB,D,20210222,48,50.6,48,49.95,188600 MCD,D,20210222,211.5,213,209.69,212.06,2910800 MCI,D,20210222,13.35,13.65,13.29,13.64,29600 MCK,D,20210222,177.34,178.63,174.88,177.99,746200 MCN,D,20210222,7.22,7.34,7.17,7.32,80500 MCO,D,20210222,278.18,279.11,274.56,277.03,798900 MCR,D,20210222,8.75,8.81,8.7,8.72,47200 MCS,D,20210222,17.81,19.11,17.76,18.69,758800 MCY,D,20210222,57.76,59.54,57.41,59.35,267300 MD,D,20210222,21.63,22.73,21.405,22.4,1395100 MDC,D,20210222,57.23,57.82,56.38,56.51,466000 MDH.U,D,20210222,10.44,10.44,10.3299,10.38,125300 MDLA,D,20210222,44.53,44.53,42.4,42.66,842900 MDLQ,D,20210222,7.42,7.42,7.25,7.3925,12800 MDLX,D,20210222,7.18,7.31,7.125,7.31,14600 MDLY,D,20210222,10.49,10.56,10.18,10.35,58700 MDP,D,20210222,24.86,26.185,24.69,25.79,363500 MDT,D,20210222,112.77,116.57,112.58,115.75,5808000 MDU,D,20210222,28.26,28.64,28.17,28.37,783500 MEC,D,20210222,14.7,15.7999,14.7,15.01,48700 MED,D,20210222,264.76,264.76,259.385,260.57,138800 MEG,D,20210222,40.51,44,40.4375,43.51,453600 MEI,D,20210222,38.21,39.42,38.07,39.42,284300 MEN,D,20210222,12.12,12.12,11.81,11.87,82300 MER-K,D,20210222,26.89,26.9,26.5872,26.72,74200 MET,D,20210222,55.71,57.74,55.71,57.44,8350600 MET-A,D,20210222,25.15,25.16,25.05,25.16,25000 MET-E,D,20210222,26.72,26.94,26.58,26.81,93600 MET-F,D,20210222,25.82,25.82,25.58,25.59,142300 MFA,D,20210222,4.01,4.23,3.99,4.18,6444700 MFA-B,D,20210222,24.57,24.69,24.55,24.61,10200 MFA-C,D,20210222,22.38,22.41,22.0601,22.27,10400 MFC,D,20210222,19.49,19.74,19.47,19.53,3624900 MFD,D,20210222,9.24,9.3999,8.98,9.07,81700 MFG,D,20210222,3.05,3.1,3.04,3.1,595800 MFGP,D,20210222,5.9,5.99,5.88,5.92,661000 MFL,D,20210222,14.54,14.54,14.14,14.25,121900 MFM,D,20210222,6.67,6.685,6.6,6.61,115800 MFT,D,20210222,14.43,14.45,14.27,14.3,29300 MFV,D,20210222,6.16,6.2,6.11,6.15,13500 MG,D,20210222,7.62,8.48,7.5834,8.33,160000 MGA,D,20210222,82.6,87.57,82.35,86.75,3005400 MGF,D,20210222,4.5,4.52,4.5,4.51,67100 MGM,D,20210222,36.5,38.8,36.47,37.52,12293400 MGP,D,20210222,32.58,32.75,32.2,32.51,2017900 MGR,D,20210222,26.77,26.77,26.5272,26.58,14700 MGRB,D,20210222,25.31,25.32,25.17,25.32,19400 MGU,D,20210222,20.91,20.95,20.43,20.51,35600 MGY,D,20210222,10.2,10.67,10.18,10.29,1853600 MH-A,D,20210222,11.44,11.6396,11.44,11.6396,3200 MH-C,D,20210222,11.02,11.125,11.02,11.12,3400 MH-D,D,20210222,11.1,11.12,10.895,11.12,17300 MHD,D,20210222,16.41,16.47,16.03,16.04,28200 MHE,D,20210222,14.28,14.48,14.12,14.12,1100 MHF,D,20210222,7.84,7.85,7.72,7.78,59300 MHI,D,20210222,12.18,12.25,12.09,12.09,68800 MHK,D,20210222,169.23,175.35,167.115,173.7,605900 MHLA,D,20210222,21.5,21.5,21.14,21.32,3300 MHN,D,20210222,13.82,13.86,13.66,13.76,199200 MHNC,D,20210222,22.94,23.2,22.9,23.2,5600 MHO,D,20210222,52.94,53.185,51.71,51.86,235700 MIC,D,20210222,31.5,32.08,31.26,31.45,1342000 MIE,D,20210222,2.95,3.03,2.95,2.99,193400 MIN,D,20210222,3.79,3.81,3.79,3.8,382900 MIT-A,D,20210222,24.45,24.55,24.4,24.54,4500 MIT-B,D,20210222,23.41,23.6,23.26,23.35,26500 MIT-C,D,20210222,23.03,23.25,22.865,23,31600 MIT.U,D,20210222,10.41,10.47,10.35,10.44,355900 MITT,D,20210222,4.05,4.44,3.95,4.27,4175900 MIXT,D,20210222,14.77,14.85,14.5068,14.67,38200 MIY,D,20210222,14.5,14.56,14.29,14.29,62400 MKC,D,20210222,84.12,84.12,82.76,83.96,1404300 MKC.V,D,20210222,83.13,84.08,82.62,83.59,5000 MKL,D,20210222,1086.09,1091.18,1078.29,1085.09,49700 MLI,D,20210222,37.56,38.53,37.22,38.44,254000 MLM,D,20210222,334.24,335.66,327.2,328.1,492600 MLP,D,20210222,11.39,11.9,11.39,11.67,19400 MLR,D,20210222,40.67,41.24,40.16,41.14,18700 MMC,D,20210222,116.96,118.42,116.62,118.39,1758800 MMD,D,20210222,21.48,21.48,21.195,21.25,47600 MMI,D,20210222,39.48,40.89,38.925,39.95,370800 MMM,D,20210222,176.46,177.09,175.01,176.12,2271300 MMP,D,20210222,41.86,43.41,41.71,42.58,3277700 MMS,D,20210222,81.64,83.35,81.34,83.13,468800 MMT,D,20210222,6.25,6.27,6.19,6.23,85400 MMU,D,20210222,12.92,12.92,12.63,12.65,221200 MN,D,20210222,7.05,7.72,7.05,7.57,202200 MNP,D,20210222,15.25,15.25,15.12,15.12,36200 MNR,D,20210222,17.85,18.12,17.75,17.98,257100 MNR-C,D,20210222,25.06,25.1412,25.058,25.07,28000 MNRL,D,20210222,15.63,16.19,15.56,15.64,811900 MNSO,D,20210222,29.1,31.13,28.53,30.37,808800 MO,D,20210222,43.74,44.48,43.7,44.42,7244900 MOD,D,20210222,14.69,15.08,14.45,14.52,461900 MODN,D,20210222,42.45,43.62,42.26,43.31,391200 MOG.A,D,20210222,78.68,79.92,78.29,78.49,106000 MOGU,D,20210222,2.74,2.74,2.55,2.57,1586300 MOH,D,20210222,219.44,224.62,217.33,224.35,306500 MOS,D,20210222,29.12,30.88,29.05,29.7,8696200 MOT.U,D,20210222,11.49,11.5979,11.41,11.46,18100 MOT.W,D,20210222,2.25,2.25,2.1,2.1,181600 MOTV,D,20210222,10.79,10.87,10.7,10.74,151400 MOV,D,20210222,21.4,22,21.23,21.62,110100 MP,D,20210222,44.7,46.16,40.26,40.92,4784400 MP.W,D,20210222,31.61,33,28,28.23,129600 MPA,D,20210222,14.59,14.73,14.3,14.36,37800 MPC,D,20210222,53.61,55.7,53.39,54.85,8769700 MPL.W,D,20210222,1.42,1.44,1.34,1.4,153600 MPLN,D,20210222,7.47,7.665,7.4,7.52,1327600 MPLX,D,20210222,24.57,25.1,24.45,24.51,3183000 MPV,D,20210222,12.07,12.4743,12.07,12.1,10200 MPW,D,20210222,21.76,22.14,21.71,22.05,2312300 MPX,D,20210222,17.61,18,17.31,17.31,13800 MQT,D,20210222,14.15,14.15,13.91,13.97,46700 MQY,D,20210222,16.52,16.52,16.15,16.16,52200 MRC,D,20210222,8.15,8.91,8.15,8.61,495300 MRK,D,20210222,74.41,75.06,73.73,74.93,8216200 MRO,D,20210222,9.51,10.65,9.44,10.2,46171400 MS,D,20210222,75.7,77.99,75.58,77.4,11193200 MS-A,D,20210222,24.54,24.6328,24.45,24.51,55900 MS-E,D,20210222,28.57,28.57,28.29,28.35,42500 MS-F,D,20210222,27.72,27.94,27.6101,27.88,54700 MS-I,D,20210222,27.76,27.83,27.7,27.79,33200 MS-K,D,20210222,27.9,27.9315,27.67,27.84,223600 MS-L,D,20210222,25.8,25.95,25.8,25.91,72600 MSA,D,20210222,169.02,172.23,168.67,172.04,84000 MSB,D,20210222,28.44,29.05,28.11,28.46,82200 MSC,D,20210222,13.52,13.52,13.52,13.52,1000 MSCI,D,20210222,427.6,429.73,412.1,413.6,466300 MSD,D,20210222,9.22,9.22,9.13,9.14,92400 MSGE,D,20210222,95.29,99.66,95,96.31,150800 MSGN,D,20210222,16.03,17.11,15.9963,16.87,686600 MSGS,D,20210222,191.57,201.15,191,195.58,263100 MSI,D,20210222,181.49,182.59,180.45,180.55,759200 MSM,D,20210222,85.95,86.28,84.525,85.06,303000 MSP,D,20210222,24.58,24.88,24.15,24.33,418800 MT,D,20210222,23.69,24.31,23.69,23.99,3257700 MTB,D,20210222,149.46,156.02,149,155.27,1917200 MTCN,D,20210222,56.95,57.58,56.84,57.14,15400 MTD,D,20210222,1154.76,1161.27,1125.475,1127.89,104800 MTDR,D,20210222,19.52,21.02,19.4,20.26,1534000 MTG,D,20210222,12.6,12.81,12.52,12.65,2366900 MTH,D,20210222,84.62,84.77,81.56,82.08,761000 MTL,D,20210222,1.89,1.98,1.86,1.94,323900 MTL.P,D,20210222,0.65,0.65,0.588,0.6199,2114200 MTN,D,20210222,305.36,313.4,301.93,307.94,483300 MTOR,D,20210222,30.88,32.49,30.88,32.44,360300 MTR,D,20210222,4.85,5.34,4.85,5.22,28000 MTRN,D,20210222,66.49,68.31,65.74,67.53,224800 MTT,D,20210222,21.4,21.405,21.04,21.2,70300 MTW,D,20210222,15.25,16.36,15.235,15.99,410100 MTX,D,20210222,70.24,72.6559,69.52,72.33,135700 MTZ,D,20210222,86.09,88.65,85.48,87.26,508300 MUA,D,20210222,14.89,14.89,14.65,14.71,59300 MUC,D,20210222,14.98,14.98,14.71,14.83,107600 MUE,D,20210222,13.45,13.51,12.85,12.9,162400 MUFG,D,20210222,5.34,5.48,5.33,5.47,2053500 MUH,D,20210222,15.07,15.07,14.88,14.88,53500 MUI,D,20210222,14.84,14.939,14.6908,14.76,76100 MUJ,D,20210222,14.73,14.73,14.44,14.46,102800 MUR,D,20210222,15.2,16.475,15.09,15.71,5037100 MUS,D,20210222,13.31,13.31,13.06,13.12,50600 MUSA,D,20210222,124.1,125.56,123.39,125.55,332400 MUX,D,20210222,1.16,1.3,1.15,1.27,14473800 MVF,D,20210222,9.21,9.21,9.03,9.03,250300 MVO,D,20210222,4.23,4.42,4.18,4.4,66400 MVT,D,20210222,15.37,15.38,14.76,14.77,59900 MWA,D,20210222,12.67,13.14,12.66,13.05,911100 MX,D,20210222,19.92,20.095,19.1,19.16,894100 MXE,D,20210222,9.5,9.5,9.42,9.42,1300 MXF,D,20210222,13.1,13.32,13.1,13.2,24800 MXL,D,20210222,38.81,42.52,38.79,40.97,2445300 MYC,D,20210222,15.1,15.1,14.92,14.98,53900 MYD,D,20210222,14.36,14.37,14.18,14.18,68000 MYE,D,20210222,21.77,22.23,21.77,22.11,81200 MYF,D,20210222,14.12,14.12,13.88,13.94,33900 MYI,D,20210222,14.48,14.48,14.14,14.15,151400 MYJ,D,20210222,14.54,14.55,14.37,14.41,42300 MYN,D,20210222,13.3,13.3,13.12,13.15,88100 MYOV,D,20210222,22.95,23.98,22.53,22.75,648800 MYTE,D,20210222,34.58,35.57,33.55,33.85,317500 MZA,D,20210222,15.1,15.1,15,15,5600 NAC,D,20210222,14.93,14.94,14.64,14.68,321300 NAD,D,20210222,15.17,15.175,14.9,14.91,549700 NAN,D,20210222,14.1,14.1,13.97,14.08,71600 NAT,D,20210222,3.39,3.46,3.3,3.31,3549600 NAV,D,20210222,44.1,44.13,44.06,44.13,540000 NAZ,D,20210222,15.1,15.45,15.09,15.35,23800 NBB,D,20210222,22.74,22.8299,22.33,22.42,80100 NBHC,D,20210222,36.04,37.985,36.04,37.78,162200 NBR,D,20210222,87.24,92.02,87.24,89.32,181400 NBR-A,D,20210222,12.49,13.0999,12.49,12.75,67500 NC,D,20210222,25.6,26.16,25,25.23,26500 NCA,D,20210222,10.91,10.91,10.75,10.77,21200 NCB,D,20210222,15.9201,15.9607,15.8406,15.88,25400 NCLH,D,20210222,27.48,29.79,26.91,28.56,34153500 NCR,D,20210222,34.21,35.88,34.21,35.71,1075600 NCV,D,20210222,5.82,5.89,5.79,5.79,378700 NCV-A,D,20210222,26.35,26.4184,26.34,26.34,700 NCZ,D,20210222,5.19,5.21,5.15,5.17,288300 NCZ-A,D,20210222,26.2,26.26,26.2,26.25,1000 NDMO,D,20210222,16.07,16.3836,15.75,15.77,123300 NDP,D,20210222,15.79,16.48,15.79,16.265,17200 NEA,D,20210222,14.5,14.5033,14.35,14.36,1373700 NEE,D,20210222,77.8,77.94,74.55,75.1,13190000 NEE-K,D,20210222,25.53,25.58,25.45,25.56,56200 NEE-N,D,20210222,27.66,27.71,27.46,27.49,51800 NEE-O,D,20210222,58,58.18,57.1,57.39,31900 NEE-P,D,20210222,50.34,50.34,49.51,49.73,204100 NEE-Q,D,20210222,51,51,49.7,49.85,1639600 NEM,D,20210222,57.14,57.7,56.53,57.49,10185900 NEP,D,20210222,77.36,77.545,73.21,74.42,796700 NET,D,20210222,81.49,82.67,78.28,78.38,4306000 NETI,D,20210222,21.15,21.91,20.74,21.11,94000 NEU,D,20210222,395,398.7308,388.13,396.26,33200 NEV,D,20210222,15.64,15.785,15.41,15.51,80000 NEW,D,20210222,8.56,9.09,8.01,8.02,500700 NEWR,D,20210222,62.29,62.84,61.3,61.62,1274400 NEX,D,20210222,3.87,4.37,3.84,4.16,1728200 NEXA,D,20210222,9.68,10.92,9.65,10.41,178700 NFG,D,20210222,45.34,45.8,44.94,44.99,353100 NFH,D,20210222,11.1,11.125,10.95,11.02,459700 NFH.W,D,20210222,2.4,2.465,2.4,2.45,100400 NFJ,D,20210222,13.88,13.88,13.76,13.81,259900 NGA,D,20210222,23,23.25,21.21,21.3,1899600 NGA.S,D,20210222,12,12.07,11.75,11.8,50700 NGA.U,D,20210222,27.07,27.3,25.12,25.5,6300 NGA.W,D,20210222,9.78,9.78,8.4,8.5,454500 NGG,D,20210222,59.09,59.13,58,58.32,321600 NGL,D,20210222,2.49,2.595,2.475,2.52,2718400 NGL-B,D,20210222,10.39,10.55,10.23,10.5,57500 NGL-C,D,20210222,10.33,10.4,10,10.4,41600 NGS,D,20210222,10.04,10.21,9.84,9.95,36100 NGVC,D,20210222,15.25,15.48,15.01,15.2,67800 NGVT,D,20210222,69.35,71.19,69.05,70.8,248400 NHA,D,20210222,9.85,9.85,9.7,9.7099,66700 NHF,D,20210222,11.38,11.39,11.32,11.36,103500 NHF-A,D,20210222,21.75,21.8,21.7,21.76,19900 NHI,D,20210222,68.23,70.57,68.1,69.79,314800 NI,D,20210222,22.8,22.9,22.02,22.38,2662700 NI-B,D,20210222,27.12,27.12,26.9,27.035,15100 NID,D,20210222,14.1,14.1,13.89,13.92,139500 NIE,D,20210222,29.67,29.7826,29.16,29.22,81900 NIM,D,20210222,10.67,10.67,10.48,10.48,31400 NINE,D,20210222,3.41,3.75,3.41,3.44,162000 NIO,D,20210222,54.18,54.37,50.4,50.68,68629500 NIQ,D,20210222,14.4,14.45,14.3299,14.35,34700 NJR,D,20210222,39.42,39.66,39.2,39.26,731200 NJV,D,20210222,14.9,14.9,14.565,14.6,16700 NKE,D,20210222,141.54,142.46,136.26,136.67,8985600 NKG,D,20210222,13.04,13.04,12.71,12.83,44300 NKX,D,20210222,15.51,15.51,15.28,15.3,62000 NL,D,20210222,5,5.1,4.96,5.08,16800 NLS,D,20210222,29.85,30.87,26.52,26.71,3072900 NLSN,D,20210222,23.3,23.775,23.17,23.6,3466400 NLY,D,20210222,8.33,8.47,8.29,8.36,21157900 NLY-F,D,20210222,25.01,25.1,24.97,24.99,60000 NLY-G,D,20210222,24.65,24.788,24.6499,24.74,42000 NLY-I,D,20210222,25.07,25.11,24.99,25.02,135700 NM,D,20210222,6.76,7.46,6.76,7.23,180100 NM-G,D,20210222,13.02,13.02,13.02,13.02,100 NM-H,D,20210222,12.97,13.1,12.685,13.003,13500 NMCO,D,20210222,14,14.03,13.81,13.81,327600 NMI,D,20210222,11.5,11.52,11.23,11.24,19000 NMK-B,D,20210222,99.5,100.25,99.5,100.25,300 NMM,D,20210222,18.5,18.65,17.42,17.74,291700 NMR,D,20210222,6,6.13,6,6.08,295700 NMS,D,20210222,14.8599,14.98,14.8599,14.98,10500 NMT,D,20210222,14.8115,14.8158,14.36,14.375,8200 NMY,D,20210222,14.12,14.12,14.0301,14.06,115000 NMZ,D,20210222,14.45,14.46,14.25,14.29,406900 NNA,D,20210222,4.14,4.37,4.1,4.23,202200 NNI,D,20210222,69.95,72.66,69.58,72.22,58500 NNN,D,20210222,42.32,43.93,42.17,43.81,1077500 NNN-F,D,20210222,25.6,25.65,25.5355,25.61,18500 NNY,D,20210222,9.85,9.89,9.57,9.82,71800 NOA,D,20210222,12.75,13.07,12.58,12.84,276900 NOAH,D,20210222,48.73,49.27,48.24,48.68,179000 NOC,D,20210222,295.1,299.47,294.02,297.94,1261800 NOK,D,20210222,4.02,4.04,3.96,3.96,56230200 NOM,D,20210222,14.4,14.4,14.4,14.4,300 NOMD,D,20210222,26.14,26.37,25.26,25.38,853400 NOV,D,20210222,14.1,15.31,13.95,15,5175900 NOVA,D,20210222,44.4,45.33,41.37,41.6,3351600 NOW,D,20210222,566.03,566.03,549.78,550.26,1038600 NP,D,20210222,54.73,57.37,54.32,57.32,73200 NPK,D,20210222,99.01,106,98.77,106,68200 NPN,D,20210222,14.39,14.58,14.07,14.07,2400 NPO,D,20210222,77.85,79.88,77.85,79.25,125800 NPTN,D,20210222,12.43,12.62,12.05,12.15,354100 NPV,D,20210222,16,16.09,15.77,15.88,6900 NQP,D,20210222,14.13,14.1421,13.87,14.04,118100 NR,D,20210222,3.53,3.86,3.52,3.65,931800 NRE-A,D,20210222,26.01,26.01,25.75,25.8722,3400 NREF,D,20210222,19.46,19.46,19.2,19.39,33200 NRG,D,20210222,39.24,39.33,36.68,36.9,5256900 NRGX,D,20210222,9.9,10.02,9.74,9.94,118200 NRK,D,20210222,13.64,13.64,13.5,13.55,125500 NRP,D,20210222,17.41,17.87,17.36,17.85,7400 NRT,D,20210222,3.87,4.05,3.87,4,39200 NRUC,D,20210222,26.85,26.85,26.68,26.74,12500 NRZ,D,20210222,9.84,10.07,9.84,9.94,5367000 NRZ-A,D,20210222,23.82,24.15,23.82,24.08,11300 NRZ-B,D,20210222,23.13,23.36,23.1187,23.27,34000 NRZ-C,D,20210222,21.74,21.74,21.63,21.67,77500 NS,D,20210222,17.23,18.065,17.23,17.62,711500 NS-A,D,20210222,20.83,21.195,20.83,21.0008,55700 NS-B,D,20210222,18.29,18.59,18.23,18.5,48100 NS-C,D,20210222,22.33,22.77,22.3,22.5094,42400 NSA,D,20210222,37.49,38.22,37.21,38.03,237700 NSA-A,D,20210222,26.09,26.215,25.92,26.11,10100 NSC,D,20210222,257.5,262.07,256.21,260.24,1323400 NSC.W,D,20210222,1.47,1.5,1.29,1.5,52900 NSCO,D,20210222,8.5,8.5,8.21,8.26,151800 NSH,D,20210222,10.43,10.52,10.3601,10.48,127400 NSH.U,D,20210222,11.4,11.4,11.4,11.4,1500 NSH.W,D,20210222,1.85,2,1.83,1.83,51600 NSL,D,20210222,5.44,5.52,5.44,5.47,1652600 NSP,D,20210222,78.6,81.51,78.35,81.44,269700 NSS,D,20210222,22.5,22.88,22.5,22.72,33700 NST.U,D,20210222,11.81,11.89,10.9,11,7087200 NST.W,D,20210222,2.91,3.01,2.25,2.38,2100700 NSTB,D,20210222,11.5,11.53,10.6,10.72,8708400 NTB,D,20210222,33.35,34.34,32.98,34.28,535500 NTCO,D,20210222,17.95,19.11,17.84,18.7,613300 NTEST.I,D,20210222,25.1,25.1,25.1,25.1,1960 NTG,D,20210222,24.51,25.3,24.51,25.1,70400 NTP,D,20210222,9.46,9.46,9.0642,9.25,31300 NTR,D,20210222,56.04,56.63,55.9,56.5,3814700 NTST,D,20210222,18.37,18.67,18.36,18.49,377400 NTZ,D,20210222,12.555,13.0604,11.81,12.2,10800 NUE,D,20210222,58,60.96,58,59.87,3800100 NUO,D,20210222,15.4,15.4,15.19,15.19,43900 NUS,D,20210222,49.5,50.07,48.23,48.35,704200 NUV,D,20210222,11.53,11.53,11.04,11.11,736500 NUV.W,D,20210222,2.41,2.53,2.41,2.53,900 NUVB,D,20210222,10.14,10.43,9.47,10.1,471900 NUW,D,20210222,17.2,17.2,16.4,16.4,15100 NVG,D,20210222,16.5,16.5099,16.1,16.18,755400 NVGS,D,20210222,10.06,10.48,10.06,10.12,60300 NVO,D,20210222,73.2,73.37,72.695,72.75,838800 NVR,D,20210222,4680,4724.2,4652.17,4656.03,17700 NVRO,D,20210222,173.04,174.42,167.35,168.28,475300 NVS,D,20210222,88.21,88.47,87.88,87.91,1565900 NVST,D,20210222,38.08,38.69,37.8,38.3,1026000 NVT,D,20210222,25.08,26.54,24.89,26.33,2293100 NVTA,D,20210222,49.15,49.87,44.57,44.81,4394900 NWG,D,20210222,5.03,5.15,5.01,5.08,1512500 NWHM,D,20210222,5.23,5.31,5.15,5.16,41600 NWN,D,20210222,48.79,48.87,47.27,47.69,280600 NX,D,20210222,24.31,25,24.27,24.78,106700 NXC,D,20210222,15.88,15.91,15.83,15.91,5600 NXJ,D,20210222,14.26,14.29,14.11,14.19,93200 NXN,D,20210222,13.68,13.69,13.52,13.66,6800 NXP,D,20210222,17.55,17.68,17.3,17.35,36000 NXQ,D,20210222,16.45,16.64,15.76,15.8,32600 NXR,D,20210222,17.48,17.48,16.87,16.95,25200 NXRT,D,20210222,41.23,41.83,41.23,41.62,120000 NXU.U,D,20210222,11.11,11.11,10.87,10.89,153900 NYC,D,20210222,9.82,10,9.81,9.85,24500 NYC-A,D,20210222,26.98,27.16,26.85,26.89,24600 NYC-U,D,20210222,46.5,46.5,46.46,46.46,2800 NYCB,D,20210222,11.65,12.11,11.57,12.1,5562700 NYT,D,20210222,50.63,52.86,50.59,51.74,1954500 NYV,D,20210222,14.76,14.83,14.55,14.55,12100 NZF,D,20210222,16.06,16.06,15.76,15.79,354400 O,D,20210222,61.26,62.39,61.1,62.1,3552000 OAC.S,D,20210222,12.01,12.01,11.29,11.46,70700 OAC.Z,D,20210222,2.5,2.62,2.5,2.52,23300 OACB,D,20210222,10.9,11,10.65,10.71,225000 OAK-A,D,20210222,26.76,26.76,26.54,26.68,18700 OAK-B,D,20210222,26.75,26.75,26.62,26.6693,5500 OC,D,20210222,84.34,84.76,82.22,82.38,1083900 OCA,D,20210222,10.35,10.4,10.31,10.37,129600 OCA.U,D,20210222,11.22,11.3364,11.22,11.3364,300 OCA.W,D,20210222,2,2,1.9,1.97,41900 OCFT,D,20210222,19.59,19.8,19.22,19.36,405900 OCN,D,20210222,29.26,30.94,28.71,29.78,138100 ODC,D,20210222,34.92,35.3,34.81,35.19,9200 OEC,D,20210222,16.57,16.97,16.36,16.41,862800 OFC,D,20210222,26.16,26.75,26.12,26.59,1106000 OFG,D,20210222,18.75,19.33,18.75,19.19,184600 OFG-A,D,20210222,25.85,25.92,25.85,25.85,1200 OFG-B,D,20210222,25.565,25.565,25.565,25.565,200 OFG-D,D,20210222,25.86,26.03,25.86,25.87,4500 OGE,D,20210222,32,32.05,30.88,31.1,1096300 OGS,D,20210222,73.48,73.48,69.7,70.02,474500 OHI,D,20210222,37.18,38,36.98,38,1330600 OI,D,20210222,12.38,12.57,12.2,12.27,988700 OIA,D,20210222,7.95,7.95,7.81,7.83,92100 OIB.C,D,20210222,1.7,1.75,1.63,1.68,1629500 OII,D,20210222,9.9,10.97,9.86,10.5,866800 OIS,D,20210222,6.69,7.33,6.66,7.2,1004500 OKE,D,20210222,45.93,46.9,45.82,46.1,2757300 OLN,D,20210222,31.56,32.34,30.86,31.58,3131200 OLP,D,20210222,20.93,21.91,20.93,21.66,80200 OMC,D,20210222,67.83,71.98,67.75,70.58,2597900 OMF,D,20210222,48.53,50.01,48.22,49.39,1018100 OMI,D,20210222,26.15,26.27,25.12,25.33,1146200 ONE,D,20210222,4.23,4.25,4.03,4.07,184100 ONTF,D,20210222,67,67,61.13,61.59,246000 ONTO,D,20210222,65.43,66.95,63.88,64.32,327500 OOMA,D,20210222,16.16,16.16,15.65,15.8,97300 OPP,D,20210222,14.71,14.77,14.66,14.74,56400 OPP-A,D,20210222,23.91,24,23.85,23.93,12600 OPY,D,20210222,36.94,38.05,36.94,37.64,136300 OR,D,20210222,11.14,11.48,11.14,11.41,919600 ORA,D,20210222,111.5,111.82,104.91,105.28,626500 ORAN,D,20210222,11.76,11.89,11.75,11.84,1158600 ORC,D,20210222,5.7,5.8,5.66,5.75,2963700 ORCC,D,20210222,13.84,13.97,13.83,13.87,1364700 ORCL,D,20210222,62.85,64.97,62.28,64.45,20937800 ORI,D,20210222,19.71,20.14,19.6,20.07,1756100 ORN,D,20210222,5.88,6.07,5.86,6.03,310500 OSG,D,20210222,2.1,2.1,2.05,2.05,2159300 OSH,D,20210222,59.2,60.67,58.23,58.87,1194100 OSK,D,20210222,99.07,104.35,98.84,103.28,1443900 OTIS,D,20210222,62.85,63.6,62.52,63.23,2559900 OUT,D,20210222,21.47,22.7,21.47,22.44,2029000 OVV,D,20210222,21.49,23.19,21.38,22.62,3723600 OXM,D,20210222,74.05,77.15,74.05,76.58,88200 OXY,D,20210222,25.99,27.46,25.82,26.47,22797200 OXY.W,D,20210222,11.55,12.76,11.55,12.5,476400 PAC,D,20210222,101.33,102.04,100.46,100.56,54900 PAC.U,D,20210222,11.25,11.73,11.1,11.69,22000 PAC.W,D,20210222,2.11,2.24,2.03,2.16,239000 PACE,D,20210222,10.75,11.34,10.63,11.28,1221200 PACK,D,20210222,19.76,19.76,19.25,19.29,150800 PAG,D,20210222,66.08,67.41,65.79,66.38,245000 PAGS,D,20210222,58.66,61.42,57.1,58.35,2589400 PAI,D,20210222,15.56,15.6,15.35,15.37,17200 PAM,D,20210222,14.6,14.73,14.42,14.47,122800 PANW,D,20210222,392.41,392.85,380.87,384.35,2595500 PAR,D,20210222,87.09,90,86.55,88.71,209100 PARR,D,20210222,16.86,18,16.82,17.82,836800 PAYC,D,20210222,393.7,394.87,379.64,380.74,381200 PB,D,20210222,73.05,74.49,73.03,74.31,591000 PBA,D,20210222,27.25,28.09,27.23,27.54,1804800 PBC,D,20210222,26.28,26.31,26.24,26.24,4900 PBF,D,20210222,13.58,14.75,13.33,14.23,6895400 PBFX,D,20210222,12.34,13.27,12.25,12.83,768000 PBH,D,20210222,40.94,41.6,40.49,41.56,273400 PBI,D,20210222,8.59,8.66,8.1,8.23,2895800 PBI-B,D,20210222,23.45,23.5,23.06,23.25,34800 PBR,D,20210222,7.88,8.1,7.77,7.94,207525400 PBR.A,D,20210222,8.02,8.21,7.78,7.82,29606900 PBT,D,20210222,4.36,4.48,4.36,4.4,104700 PBY,D,20210222,25.77,25.8,25.77,25.77,2800 PCF,D,20210222,8.46,8.58,8.35,8.42,136200 PCG,D,20210222,11.64,11.64,11.26,11.41,41694600 PCGU,D,20210222,113.35,113.47,111.02,112.07,2640100 PCI,D,20210222,21.37,21.48,21.36,21.4,438800 PCK,D,20210222,9.02,9.02,8.91,8.95,133500 PCM,D,20210222,11.25,11.26,11.2,11.23,18000 PCN,D,20210222,17.67,17.77,17.61,17.71,91900 PCP.S,D,20210222,25.89,26.73,25.89,26.73,1500 PCP.T,D,20210222,3.34,3.47,3.15,3.15,20300 PCPC,D,20210222,25.39,25.5,25.36,25.5,6600 PCQ,D,20210222,18.15,18.31,18.05,18.11,11700 PD,D,20210222,51,52.08,47.9,48.5,1215200 PDA.U,D,20210222,14.98,15.13,14.22,14.405,24900 PDA.W,D,20210222,3.84,3.84,3.5,3.53,454300 PDAC,D,20210222,13.12,13.44,12.37,12.66,2879800 PDI,D,20210222,26.96,27.11,26.95,27.07,461300 PDM,D,20210222,16.85,17.65,16.85,17.64,990600 PDO,D,20210222,20.92,20.99,20.75,20.91,186400 PDS,D,20210222,22.91,25.48,22.91,24.4,111800 PDT,D,20210222,14.22,14.3,14.12,14.13,84500 PEAK,D,20210222,29.7,30.34,29.6,30.18,5387300 PEB,D,20210222,22.87,23.6,22.55,22.61,2041200 PEB-C,D,20210222,23.4,23.4,23.11,23.2,5700 PEB-D,D,20210222,23.31,23.74,23.25,23.25,8400 PEB-E,D,20210222,23.47,23.47,23.1,23.2,16800 PEB-F,D,20210222,23.14,23.15,23.12,23.13,4900 PEG,D,20210222,57.68,57.75,56.17,57.09,2013300 PEI,D,20210222,2.18,2.27,2.15,2.2,1491400 PEI-B,D,20210222,10.25,10.25,9.02,9.62,96000 PEI-C,D,20210222,10.65,10.85,9.39,10.05,75300 PEI-D,D,20210222,9.75,9.75,8.27,9.34,148600 PEN,D,20210222,278.17,282.55,273.22,280.03,447600 PEO,D,20210222,13.52,14,13.52,13.88,106700 PFD,D,20210222,18.63,18.75,17.9,18.0201,47900 PFE,D,20210222,34.33,34.37,34.04,34.26,34298300 PFGC,D,20210222,52.34,55.33,52.34,55.08,1136300 PFH,D,20210222,25.2,25.21,25.13,25.15,77600 PFL,D,20210222,11.67,11.76,11.67,11.75,111200 PFN,D,20210222,10.16,10.2,10.13,10.17,208100 PFO,D,20210222,13.05,13.05,12.61,12.8,21900 PFS,D,20210222,19.49,19.98,19.49,19.79,322500 PFSI,D,20210222,63,63.65,60.85,61.45,1410400 PG,D,20210222,126.79,127.24,126.38,126.58,6975300 PGP,D,20210222,10.53,10.53,10.29,10.49,41100 PGR,D,20210222,87,88.11,86.43,87.79,2646800 PGRE,D,20210222,8.87,9.43,8.84,9.36,1876900 PGTI,D,20210222,22.58,23.47,22.58,23.35,243300 PGZ,D,20210222,13.46,13.52,13.36,13.49,58000 PH,D,20210222,279.73,285.59,278.12,282.31,1300800 PHD,D,20210222,11.18,11.32,11.14,11.32,44900 PHG,D,20210222,56.73,57.02,56.42,56.43,510100 PHI,D,20210222,27.47,27.5,26.55,26.62,110600 PHK,D,20210222,6.25,6.27,6.22,6.27,378900 PHM,D,20210222,46.16,46.58,45.43,45.44,2029700 PHR,D,20210222,71.8,72,67.52,67.94,566700 PHT,D,20210222,9.21,9.23,9.17,9.18,70800 PHX,D,20210222,3.34,3.59,3.34,3.52,213200 PIA.U,D,20210222,11.1,11.55,10.95,10.95,168700 PIA.W,D,20210222,2,2,1.96,1.98,77300 PIAI,D,20210222,10.55,10.57,10.36,10.39,252700 PIC.U,D,20210222,10.65,10.7,10.64,10.64,191600 PII,D,20210222,120.78,123.56,120.65,120.83,670900 PIM,D,20210222,4.23,4.25,4.21,4.22,101200 PINE,D,20210222,18.52,18.68,18.31,18.44,80400 PING,D,20210222,35.31,35.47,33.22,33.56,867500 PINS,D,20210222,84.78,86.83,80.44,80.99,10127200 PIP.U,D,20210222,13.2,13.36,13,13.01,15900 PIP.W,D,20210222,3.5,3.84,3.37,3.38,85000 PIPP,D,20210222,12.2,12.23,11.91,11.96,509000 PIPR,D,20210222,105.04,108.42,105.04,107.99,68800 PJT,D,20210222,70.09,71.17,69.51,70.59,126200 PK,D,20210222,20.7,21.73,20.67,21.1,5792500 PKE,D,20210222,14.2,14.4,14.13,14.2,75900 PKG,D,20210222,133.26,135.08,133.06,134.32,451800 PKI,D,20210222,135.49,135.57,128.21,129.72,1919800 PKO,D,20210222,25.85,25.89,25.71,25.78,84300 PKX,D,20210222,59.99,61.47,59.99,60.88,159400 PLAN,D,20210222,82.54,82.98,79.48,80.11,1440600 PLD,D,20210222,104.5,105.1,103.5,104.72,2386200 PLNT,D,20210222,78.2,83.5,77.32,81.55,1746300 PLOW,D,20210222,47.57,50.29,47.3,49.82,103300 PLT,D,20210222,40.82,41.8,38.02,39.1,628100 PLTR,D,20210222,29.96,30.19,27.54,28,182746000 PLYM,D,20210222,15.22,15.8,15.17,15.66,89800 PM,D,20210222,85.16,86.62,84.74,86.5,3525800 PMF,D,20210222,14.29,14.29,14.01,14.07,61800 PML,D,20210222,14.89,14.91,14.65,14.67,113000 PMM,D,20210222,8.23,8.23,8.1,8.13,68600 PMO,D,20210222,13.51,13.56,13.29,13.31,131000 PMT,D,20210222,18.91,19.27,18.85,19.12,608500 PMT-A,D,20210222,25.54,25.54,25.31,25.43,6600 PMT-B,D,20210222,25.25,25.5,25.2,25.32,14900 PMV.U,D,20210222,11.05,11.06,10.91,11,8700 PMV.W,D,20210222,1.54,1.55,1.52,1.54,47500 PMVC,D,20210222,10.48,10.48,10.3,10.3201,5600 PMX,D,20210222,12.28,12.28,12.02,12.06,72300 PNC,D,20210222,169.98,172.01,169.6,170.52,1850500 PNC-P,D,20210222,26.38,26.4,26.23,26.34,93000 PNF,D,20210222,12.01,12.06,11.93,12.01,11500 PNI,D,20210222,11.25,11.29,11.12,11.16,39400 PNM,D,20210222,48.6,48.6,48.43,48.58,1548900 PNR,D,20210222,56.44,56.58,55.31,55.78,831900 PNT.U,D,20210222,10.73,10.74,10.6,10.65,133400 PNW,D,20210222,76.04,76.18,73.11,74.59,1207800 POR,D,20210222,41.88,42.13,41.29,42.12,828400 POST,D,20210222,97.48,98.23,96.97,97.76,226300 PPG,D,20210222,135.5,136.56,134.18,134.45,1828400 PPL,D,20210222,27.8,27.98,27.35,27.48,4922100 PPR,D,20210222,4.53,4.55,4.52,4.54,238000 PPT,D,20210222,4.74,4.76,4.72,4.72,181300 PPX,D,20210222,25.4,25.43,25.39,25.41,14900 PQG,D,20210222,15.67,16.28,15.24,16.21,123900 PRA,D,20210222,23.32,24.14,22.92,23.9,289400 PRE-G,D,20210222,25.24,25.26,25.2,25.2,14300 PRE-H,D,20210222,25.27,25.27,25.22,25.23,16400 PRE-I,D,20210222,25.16,25.21,25.13,25.13,11300 PRG,D,20210222,48.49,49.03,47.63,47.67,539900 PRGO,D,20210222,42.03,42.55,41.53,42.12,1590200 PRI,D,20210222,143.39,146.58,143.39,144.67,94200 PRI-A,D,20210222,24.385,24.385,24.385,24.385,100 PRI-B,D,20210222,25,25,25,25,100 PRI-C,D,20210222,24.63,24.63,24.63,24.63,300 PRI-D,D,20210222,24.99,24.99,24.99,24.99,100 PRI-E,D,20210222,24.68,24.68,24.58,24.68,400 PRI-F,D,20210222,24.6,24.64,24.6,24.64,600 PRLB,D,20210222,172.5,172.8,164.18,165.29,565700 PRMW,D,20210222,15.67,15.89,15.46,15.48,802400 PRO,D,20210222,47.65,49.71,46.94,48.8,430800 PROS,D,20210222,12.53,12.62,12.53,12.62,38800 PRP.U,D,20210222,10.56,11.69,10.48,11.69,268600 PRP.W,D,20210222,2.7,2.7,2.58,2.63,231200 PRPB,D,20210222,11.24,11.3,10.91,10.96,834800 PRS,D,20210222,26.6,26.65,26.38,26.45,40300 PRSP,D,20210222,29.1,29.62,29.1,29.32,3676500 PRT,D,20210222,4.37,4.65,4.37,4.65,36700 PRTY,D,20210222,8.18,8.75,7.84,7.9,3072100 PRU,D,20210222,83.72,87,83.72,86.11,2969700 PSA,D,20210222,234.59,238.39,233.25,237.76,711400 PSA-C,D,20210222,25.41,25.45,25.4,25.4001,15900 PSA-D,D,20210222,25.39,25.39,25.32,25.36,18700 PSA-E,D,20210222,25.45,25.49,25.44,25.49,32000 PSA-F,D,20210222,25.74,25.82,25.68,25.71,36600 PSA-G,D,20210222,25.82,25.9,25.7,25.74,46500 PSA-H,D,20210222,27.64,27.64,27.44,27.64,16500 PSA-I,D,20210222,26.26,26.43,26.26,26.33,38600 PSA-J,D,20210222,25.82,25.82,25.7,25.77,21100 PSA-K,D,20210222,26.45,26.59,26.43,26.54,10900 PSA-L,D,20210222,25.66,25.66,25.37,25.57,36000 PSA-M,D,20210222,25.5,25.5,25.31,25.39,4500 PSA-N,D,20210222,24.79,24.79,24.61,24.65,36800 PSA-O,D,20210222,25.37,25.37,25.2,25.2,57900 PSB,D,20210222,142.73,144.81,141.3,143.39,96800 PSB-W,D,20210222,25.73,25.73,25.6,25.64,9900 PSB-X,D,20210222,25.99,25.99,25.78,25.93,23300 PSB-Y,D,20210222,25.81,25.81,25.6801,25.6993,8700 PSB-Z,D,20210222,26.05,26.05,25.69,25.69,37000 PSF,D,20210222,27.33,27.37,27.01,27.02,11000 PSN,D,20210222,39.25,39.81,39.13,39.37,310500 PSO,D,20210222,10.36,10.41,10.31,10.31,209600 PST.W,D,20210222,15.5,16.05,15.5,15.5,218500 PSTG,D,20210222,26.94,27.3,26.18,26.31,3711500 PSTH,D,20210222,29.73,29.96,29.25,29.47,4241200 PSTL,D,20210222,16.17,16.63,16.03,16.34,39300 PSX,D,20210222,81.47,85.37,81.16,83.96,3212900 PSXP,D,20210222,26.1,27,26.1,26.4,1078600 PTA,D,20210222,25,25.24,25,25.04,99900 PTR,D,20210222,35.8,36.9,35.75,36.66,386700 PTY,D,20210222,18.01,18.04,17.94,17.98,376500 PUK,D,20210222,39.51,40.23,39.51,39.87,218800 PUK-A,D,20210222,26.18,26.3,26.18,26.19,9600 PUK.P,D,20210222,26.21,26.245,26.16,26.245,9500 PUMP,D,20210222,9.47,10.47,9.43,10.26,743100 PV.U,D,20210222,11.48,11.57,11.1,11.11,116800 PVG,D,20210222,10.28,10.82,10.28,10.7,1366500 PVH,D,20210222,94.6,98.2,93.42,97.48,775800 PVL,D,20210222,1.74,1.74,1.57,1.57,714600 PWR,D,20210222,77.16,78.68,76.06,77.91,1111100 PXD,D,20210222,135.1,144.23,134.64,139.47,3658300 PYN,D,20210222,9.21,9.21,9.11,9.11,18000 PYS,D,20210222,20.97,20.97,20.97,20.97,1000 PYT,D,20210222,24.5,24.5,24.35,24.35,3000 PZC,D,20210222,10.5,10.57,10.43,10.43,49100 PZN,D,20210222,9.12,9.6,9.12,9.44,73300 QD,D,20210222,3.1,3.13,2.69,2.77,11634200 QEP,D,20210222,3.27,3.52,3.27,3.41,3382900 QFT.U,D,20210222,10.29,10.3,10.24,10.29,271000 QGEN,D,20210222,55.06,55.07,54.64,54.79,1293100 QS,D,20210222,63.3,71.25,62.3,64.76,27813200 QS.W,D,20210222,51.25,59.12,50.94,53,116000 QSR,D,20210222,60.86,61.74,60.46,60.78,1253500 QTS,D,20210222,62.84,62.84,61.19,61.98,507500 QTS-A,D,20210222,26.78,26.85,26.61,26.78,9800 QTS-B,D,20210222,140,142,139.83,139.94,1900 QTWO,D,20210222,135.45,136.84,133.2,135.35,568000 QUAD,D,20210222,5.25,5.35,5.17,5.26,206200 QUOT,D,20210222,13.13,13.58,12.92,13.08,1456900 QVCC,D,20210222,25.29,25.33,25.16,25.19,56600 QVCD,D,20210222,25.3,25.4,25.26,25.26,13400 R,D,20210222,66.05,68.44,66.05,66.68,534300 RA,D,20210222,19.75,20.17,19.68,19.92,963000 RAAS,D,20210222,32,32,28.88,28.9,2016100 RACE,D,20210222,195.88,198.66,195.32,196.72,224900 RAD,D,20210222,21.9,22.21,21.68,21.82,1579500 RAMP,D,20210222,69.5,70.67,67.45,67.59,695000 RBA,D,20210222,52.87,53.12,50.88,51.5,1227500 RBA.U,D,20210222,11.94,11.95,11.76,11.85,20300 RBA.W,D,20210222,2.53,2.57,2.41,2.5,301100 RBAC,D,20210222,10.9,11.2,10.9,11.14,601300 RBC,D,20210222,133.2,138.8,133.15,137.5,356500 RC,D,20210222,12.85,13.42,12.85,13.28,462800 RCA,D,20210222,25.56,25.7,25.5,25.7,9400 RCB,D,20210222,25.51,25.58,25.51,25.58,3800 RCC,D,20210222,25.74,25.98,25.74,25.945,34500 RCI,D,20210222,43.89,44.11,43.61,43.63,516300 RCL,D,20210222,79.65,88.75,79.01,86.23,15155400 RCP,D,20210222,25.22,25.23,25.22,25.23,2300 RCS,D,20210222,7.26,7.36,7.18,7.23,145700 RCUS,D,20210222,31.39,33.04,30.85,32.36,564600 RDN,D,20210222,20.8,20.99,20.25,20.28,2324700 RDS.A,D,20210222,39.65,40.98,39.6,40.42,5382200 RDS.B,D,20210222,37.79,38.95,37.75,38.48,2389400 RDY,D,20210222,61.39,61.57,60.77,61.12,175500 RE,D,20210222,238.3,243.29,237.27,241.81,298500 RELX,D,20210222,24.54,24.61,24.38,24.4,642000 RENN,D,20210222,10.45,11.03,9.88,10.8,640300 RES,D,20210222,4.97,5.54,4.92,5.48,897300 REV,D,20210222,12.37,12.55,12,12.11,184600 REVG,D,20210222,12.29,12.86,12.23,12.68,179200 REX,D,20210222,91.1,96,90.25,93.7,28000 REX-A,D,20210222,25.3,25.32,25.29,25.29,9700 REX-B,D,20210222,25.84,25.84,25.68,25.69,3000 REX-C,D,20210222,26.37,26.37,25.92,25.92,3500 REXR,D,20210222,49.42,49.7,48.83,49.5,606400 REZI,D,20210222,27.7,28.19,27.25,27.8,719500 RF,D,20210222,20.29,20.96,20.28,20.71,11219100 RF-A,D,20210222,25.77,25.84,25.68,25.73,25400 RF-B,D,20210222,27.98,28.07,27.7,27.7,46700 RF-C,D,20210222,27.82,28.2,27.77,27.9,89800 RFI,D,20210222,14.3,14.32,14,14.2,44900 RFL,D,20210222,39.95,46.37,39.85,45.35,295000 RFM,D,20210222,21.84,21.9,21.41,21.6,35800 RFP,D,20210222,9.05,9.72,8.97,9.45,696300 RGA,D,20210222,123.54,126.36,123.54,124.32,579300 RGR,D,20210222,70.7,72.85,70.23,71.31,298700 RGS,D,20210222,10.33,11.23,10.25,10.82,351100 RGT,D,20210222,14.02,14.17,13.95,14.04,19100 RH,D,20210222,497.35,516.35,491.92,500.52,355200 RHI,D,20210222,78.2,81.55,77.8,81.05,1031100 RHP,D,20210222,75.63,79.14,75.63,78.31,581600 RIC.U,D,20210222,13.15,13.15,12.96,13.05,10000 RIC.W,D,20210222,2.91,3.05,2.9,3,23800 RICE,D,20210222,11.79,11.82,11.35,11.555,94100 RIG,D,20210222,3.49,3.69,3.46,3.52,21620400 RIO,D,20210222,89.27,91.4,89.11,90.37,2944700 RIV,D,20210222,17.3,17.48,17.25,17.43,68100 RJF,D,20210222,117.75,119.66,117.37,119.51,780900 RKT,D,20210222,20.29,20.82,20.13,20.41,8544900 RL,D,20210222,112.7,118.25,112.48,117.38,1037500 RLGY,D,20210222,17.97,18.58,17.86,17.92,1327200 RLH,D,20210222,3.45,3.47,3.45,3.45,129300 RLI,D,20210222,102.39,105.08,102.39,104.84,69000 RLJ,D,20210222,15.41,15.96,15.31,15.77,1183300 RLJ-A,D,20210222,25.89,25.89,25.54,25.64,17100 RLX,D,20210222,20.29,20.46,19.3,19.84,13164300 RM,D,20210222,30.88,32.5,30.86,31.62,65300 RMAX,D,20210222,40.03,41,40.03,40.82,87000 RMD,D,20210222,200.06,201.12,198.44,200.02,783300 RMI,D,20210222,21.75,21.75,21.13,21.35,32200 RMM,D,20210222,18.41,18.47,18.03,18.07,139600 RMO,D,20210222,14.89,15.09,13.88,13.97,7370800 RMO.W,D,20210222,3.51,3.7,3.05,3.14,471300 RMP.P,D,20210222,25.2293,25.2293,25.2293,25.2293,200 RMT,D,20210222,12.05,12.16,12.02,12.03,83400 RNG,D,20210222,419.44,422.39,395.25,398.88,1016200 RNGR,D,20210222,5.46,5.62,5.45,5.59,3000 RNP,D,20210222,23.4,23.65,23.29,23.4,82000 RNR,D,20210222,157.94,160.04,157.25,158.94,303400 RNR-E,D,20210222,25.5,25.51,25.37,25.51,14800 RNR-F,D,20210222,27.41,27.42,27.15,27.42,14000 ROG,D,20210222,183.45,195.38,181,191.89,100300 ROK,D,20210222,246.34,247.66,243.08,243.95,590700 ROL,D,20210222,35.7,35.76,35.01,35.08,1737400 ROP,D,20210222,386.93,390.15,382.56,383.92,813400 ROT.U,D,20210222,10.6,10.69,10.57,10.64,26900 RPAI,D,20210222,10.43,10.9,10.4,10.85,995400 RPL.U,D,20210222,10.8332,10.8332,10.8332,10.8332,200 RPL.W,D,20210222,1.25,1.28,1.18,1.245,671300 RPLA,D,20210222,10.16,10.18,10.16,10.17,247700 RPM,D,20210222,82.41,83.16,81.47,82.55,587600 RPT,D,20210222,10.76,11.23,10.75,11.16,368900 RPT-D,D,20210222,52.5,53.25,52.38,53.0801,4300 RQI,D,20210222,12.95,13.1,12.93,13.02,448900 RRC,D,20210222,10.16,10.87,10.04,10.3,6880700 RRD,D,20210222,2.79,2.84,2.71,2.73,531200 RS,D,20210222,131.37,136,131.34,135.37,463700 RSF,D,20210222,17.53,18,17.36,17.6,48300 RSG,D,20210222,90.24,90.44,88.67,89,1960400 RSI,D,20210222,19.98,20.04,17.77,17.93,1529200 RSI.W,D,20210222,8.5,8.5,6.24,6.5,509900 RTP,D,20210222,15.26,15.71,14.51,14.63,1531900 RTP.S,D,20210222,15,15,14.5,14.51,25500 RTP.T,D,20210222,4.3,4.5,4.16,4.31,67000 RTP.U,D,20210222,16.07,17,15.91,15.91,54000 RTP.W,D,20210222,5.15,5.89,5.04,5.32,323700 RTPZ,D,20210222,13.9,14.1,13.56,13.9,52600 RTX,D,20210222,72.25,74.26,72.22,73,10506600 RVI,D,20210222,16.78,17.47,16.78,17.41,51400 RVLV,D,20210222,37.4,38.54,36.2,37.49,873000 RVT,D,20210222,18.15,18.27,18.1,18.14,238700 RWT,D,20210222,9.63,9.77,9.56,9.68,979600 RXN,D,20210222,46.03,46.31,45.65,45.93,1013900 RY,D,20210222,86.68,88.55,86.56,87.91,1163500 RY-T,D,20210222,29.07,29.47,28.31,28.43,3300 RYAM,D,20210222,8.66,9,8.61,8.77,448900 RYB,D,20210222,3.34,3.42,3.3,3.38,78200 RYI,D,20210222,14.39,15.64,14.39,15.58,196500 RYN,D,20210222,34.6,35.67,34.46,35.34,326700 RZA,D,20210222,26.52,26.66,26.45,26.49,16100 RZB,D,20210222,27.89,27.9,27.53,27.53,15300 SA,D,20210222,18.43,18.82,18.25,18.71,449100 SAF,D,20210222,25.45,25.45,25.45,25.45,1300 SAFE,D,20210222,83.42,83.42,80.75,81.69,108100 SAH,D,20210222,40.94,44.26,40.78,43.42,571100 SAIC,D,20210222,92.34,93.79,91.7,93.59,300400 SAIL,D,20210222,62.38,62.96,57.77,58.21,1297100 SAK,D,20210222,26.52,26.54,26.435,26.435,4100 SAM,D,20210222,1090,1098.96,1023.27,1029.9,163500 SAN,D,20210222,3.5,3.56,3.49,3.53,10029900 SAND,D,20210222,6.36,6.81,6.36,6.73,3757000 SAP,D,20210222,126.09,126.89,125.56,125.73,740800 SAR,D,20210222,23.26,23.55,23.04,23.14,45800 SAVE,D,20210222,36.59,38.18,35.82,36.69,6410400 SB,D,20210222,2.9,2.92,2.84,2.9,907400 SB-C,D,20210222,22.6,22.65,22.43,22.43,4300 SB-D,D,20210222,22.51,22.65,22.48,22.53,7300 SBBA,D,20210222,25.01,25.1,24.96,24.96,18800 SBE,D,20210222,36.4,37.98,36.11,36.29,1639300 SBE.U,D,20210222,42.04,44.25,42.04,42.33,1100 SBE.W,D,20210222,19.24,21.06,19.22,19.25,80400 SBG,D,20210222,10.6,10.79,10.42,10.5,1427600 SBG.U,D,20210222,11.4,11.51,11.22,11.22,29900 SBG.W,D,20210222,1.78,1.78,1.55,1.5799,114000 SBH,D,20210222,15.5,16.1,15.38,15.92,1056900 SBI,D,20210222,9.34,9.38,9.25,9.25,15500 SBOW,D,20210222,8.4,8.48,8.12,8.16,61200 SBR,D,20210222,33,34.2,33,34.14,41900 SBS,D,20210222,6.92,7.04,6.83,6.98,5432400 SBSW,D,20210222,18.78,19.7,18.78,19.41,4294700 SC,D,20210222,25.95,26.4,25.9,26.15,353600 SCCO,D,20210222,81.99,83.15,80.76,81.53,1994100 SCD,D,20210222,12.31,12.38,12.23,12.32,49500 SCE-G,D,20210222,24.82,24.88,24.7,24.88,12900 SCE-H,D,20210222,24.79,24.79,24.26,24.67,20900 SCE-J,D,20210222,24.45,24.48,24.15,24.48,254600 SCE-K,D,20210222,25.35,25.38,25.04,25.33,16100 SCE-L,D,20210222,24.2,24.26,24.11,24.13,23600 SCH-C,D,20210222,25.36,25.42,25.35,25.42,51000 SCH-D,D,20210222,25.34,25.36,25.3,25.36,62400 SCHW,D,20210222,62.65,63.09,62.08,62.95,8049300 SCI,D,20210222,49.1,50.33,49.06,50.09,840600 SCL,D,20210222,120.03,120.03,117.63,119.01,98300 SCM,D,20210222,11.47,11.86,11.43,11.74,100000 SCP.U,D,20210222,12,12,11.9415,11.9415,400 SCP.W,D,20210222,2.1,2.61,2,2.1001,279300 SCPE,D,20210222,10.75,10.75,10.5,10.67,197500 SCS,D,20210222,13.21,14.3,13.19,14.22,906100 SCU,D,20210222,25,25.98,24.7,25.12,567400 SCV.U,D,20210222,12.71,12.94,12.71,12.85,2300 SCV.W,D,20210222,2.75,2.75,2.52,2.55,153300 SCVX,D,20210222,11.35,11.59,11.31,11.46,201600 SCX,D,20210222,5.9,6.2,5.858,6.135,21200 SD,D,20210222,5.27,5.66,5.2,5.41,469700 SDHY,D,20210222,19.96,19.96,19.77,19.8,45600 SE,D,20210222,272.77,273.01,250.93,252.96,6112100 SEA.U,D,20210222,11.4,11.41,11.33,11.37,102600 SEA.W,D,20210222,1.9,2.01,1.9,1.91,146600 SEAH,D,20210222,10.48,10.53,10.39,10.42,319100 SEAS,D,20210222,38.72,40.66,38.59,38.94,1089500 SEE,D,20210222,43.39,43.99,43.04,43.07,1262000 SEM,D,20210222,27.26,27.69,27.08,27.4,407200 SF,D,20210222,59.12,61.12,58.85,60.58,521500 SF-A,D,20210222,25.61,25.72,25.55,25.69,22700 SF-B,D,20210222,27.05,27.15,26.91,26.96,10800 SF-C,D,20210222,27.23,27.4,27.11,27.39,17300 SFB,D,20210222,25.62,25.78,25.57,25.6708,4400 SFE,D,20210222,7.55,7.59,7.46,7.51,33900 SFL,D,20210222,7.7,8.11,7.7,8.04,1644600 SFT.U,D,20210222,18.13,18.24,16.31,16.36,19700 SFT.W,D,20210222,4.65,4.8,3.95,4,908700 SFTW,D,20210222,16.29,16.32,14.2,14.51,8305900 SFUN,D,20210222,13.3,13.59,13,13.01,377500 SGFY,D,20210222,38.5,40.57,37.89,38.34,604300 SGU,D,20210222,9.89,9.89,9.75,9.76,32700 SHAK,D,20210222,124.51,126.01,121.71,121.99,649600 SHG,D,20210222,29.07,29.38,29.02,29.27,124700 SHI,D,20210222,25.25,25.39,25.2,25.21,39500 SHLX,D,20210222,11.5,11.92,11.5,11.58,1994800 SHO,D,20210222,12.62,13.18,12.61,12.85,2344700 SHO-E,D,20210222,24.67,24.72,24.52,24.72,26100 SHO-F,D,20210222,24.35,24.35,24.3,24.3,1300 SHOP,D,20210222,1397.78,1414.8,1360.56,1381.3,1386400 SHW,D,20210222,713.57,715,701.73,708.63,471400 SI,D,20210222,154.8,170,154.4,162.41,1057900 SID,D,20210222,6.17,6.66,6.13,6.5,4514900 SIG,D,20210222,45.82,49.13,45.22,49.12,1235500 SII,D,20210222,33.2,34.55,33.07,34.04,192100 SIT-A,D,20210222,25.249,25.5437,25.2,25.371,22300 SIT-K,D,20210222,25.09,25.3,25.09,25.23,7800 SITC,D,20210222,12.85,13.13,12.67,13.07,3049400 SITE,D,20210222,159.48,160.58,155.27,157.55,274900 SIX,D,20210222,41.73,46.15,41.72,44.3,3046800 SJI,D,20210222,24.19,24.51,24.06,24.5,916200 SJIJ,D,20210222,25.47,25.58,25.35,25.48,20100 SJIU,D,20210222,41.23,41.7,41.03,41.64,5200 SJM,D,20210222,114.09,114.74,112.69,114.27,885700 SJR,D,20210222,17.55,17.69,17.51,17.64,460700 SJT,D,20210222,4.4,4.54,4.35,4.4,219000 SJW,D,20210222,67.52,67.52,64.72,66.48,73800 SKL.W,D,20210222,24.35,24.35,19.77,19.93,491600 SKLZ,D,20210222,34.89,35.97,32,32.29,6945900 SKM,D,20210222,24.88,24.88,24.63,24.7,258400 SKT,D,20210222,14.71,16.02,14.69,15.75,4965700 SKX,D,20210222,36.14,37.43,36.07,37.24,1038300 SKY,D,20210222,43.9,44.99,43.21,44.21,275000 SLA.U,D,20210222,11.15,11.2,10.81,10.93,377100 SLB,D,20210222,26,28.18,25.98,27.54,13963500 SLCA,D,20210222,10.58,11.88,10.43,11.09,1882100 SLF,D,20210222,49.69,50.28,49.53,50.16,506000 SLG,D,20210222,62.44,66.78,62.19,66.7,1719100 SLG-I,D,20210222,25.29,25.36,25.15,25.15,16700 SLQT,D,20210222,29.13,30.08,29.06,30.01,3326200 SM,D,20210222,11.75,14.32,11.6,13.4,8705600 SMAR,D,20210222,81.89,81.89,77.83,78.51,775100 SMFG,D,20210222,7.1,7.24,7.09,7.19,1090800 SMG,D,20210222,231.65,232.35,223.93,225.66,392100 SMHI,D,20210222,4.18,4.29,4.02,4.14,76600 SMLP,D,20210222,20.57,21.77,20.19,20.8,88100 SMM,D,20210222,4.88,5.01,4.88,4.96,66500 SMP,D,20210222,40.69,42.78,40.69,42.47,195800 SNA,D,20210222,192.6,195.15,192.23,194.16,421600 SNAP,D,20210222,66.35,67.5,63.08,63.41,22499900 SNDR,D,20210222,23.22,23.53,23.15,23.28,522900 SNE,D,20210222,113.53,114.91,113.03,113.28,1096200 SNN,D,20210222,40.07,40.26,39.76,40.04,394200 SNOW,D,20210222,287.46,287.77,268,269.65,3815900 SNP,D,20210222,56.1,56.94,55.83,56.34,192300 SNP.U,D,20210222,15.91,16.54,15.69,15.83,58900 SNP.W,D,20210222,5.52,5.52,5.13,5.14,171700 SNPR,D,20210222,14.79,15.25,14.56,14.59,2238300 SNR,D,20210222,5.68,6.08,5.68,6.04,449700 SNV,D,20210222,42.03,43.71,41.81,42.97,692400 SNV-D,D,20210222,26.17,26.18,26.01,26.05,9400 SNV-E,D,20210222,26.31,26.33,26.1,26.16,19700 SNX,D,20210222,87.33,89.08,86.79,88.21,175800 SO,D,20210222,59.32,59.57,58.44,59.29,4076000 SOA.U,D,20210222,13.2,13.2,13,13.2,20800 SOA.W,D,20210222,3,3.16,2.85,2.8501,173800 SOAC,D,20210222,11.8,12.08,11.53,11.68,458400 SOGO,D,20210222,8.32,8.39,8.29,8.35,518700 SOI,D,20210222,11.79,11.99,11.55,11.88,298300 SOJB,D,20210222,25.7,25.76,25.61,25.76,48500 SOJC,D,20210222,26.33,26.44,26.25,26.32,29400 SOJD,D,20210222,25.85,25.89,25.76,25.77,199200 SOJE,D,20210222,24.8,24.83,24.58,24.63,115800 SOL,D,20210222,17.84,18.3,15.79,15.87,2311100 SOLN,D,20210222,49.98,49.98,49.03,49.41,31800 SON,D,20210222,60.15,61.88,60.06,61.45,564200 SOR,D,20210222,41.76,42.39,41.76,42.22,6600 SOS,D,20210222,10.32,11.7,9.76,9.83,48224600 SPA.U,D,20210222,10.92,10.92,10.82,10.9,508000 SPB,D,20210222,81.53,83.3,81.53,82.46,216500 SPCE,D,20210222,49.22,50.8,46.9,47.13,7683400 SPE,D,20210222,14.7,15.02,14.7,14.78,80000 SPE-B,D,20210222,27.5,27.7,27.45,27.7,11700 SPF.U,D,20210222,12.36,12.56,12.29,12.4,14200 SPF.W,D,20210222,3,3.35,3,3.2,104200 SPFR,D,20210222,11.75,11.75,11.55,11.59,71300 SPG,D,20210222,108.93,115.33,108.93,112.77,4255500 SPG-J,D,20210222,68.76,68.98,68.66,68.98,1200 SPGI,D,20210222,339.24,339.24,331.59,333.29,1542000 SPH,D,20210222,15.21,15.32,15.02,15.12,297800 SPL-A,D,20210222,20.55,20.81,20.55,20.65,25000 SPLP,D,20210222,13.7,13.85,13.5,13.77,75700 SPN.U,D,20210222,13.75,13.75,13.06,13.29,61200 SPN.W,D,20210222,3.93,3.93,3.52,3.72,139800 SPNV,D,20210222,12.15,12.15,11.88,11.9,429100 SPOT,D,20210222,360.91,387.44,344,349.91,4522700 SPR,D,20210222,41.68,44.48,41.51,42.75,3999600 SPR.U,D,20210222,13.82,14.73,13.82,14.1,123100 SPR.W,D,20210222,2.7,2.81,2.56,2.59,421800 SPRQ,D,20210222,13.37,13.52,12.82,12.92,1093300 SPXC,D,20210222,55.39,57.06,55.38,56.93,225400 SPXX,D,20210222,15.65,15.8,15.63,15.69,45900 SQ,D,20210222,271.85,278.1,266.36,268.08,9726100 SQM,D,20210222,55.35,58.63,55.25,58.01,1925500 SQNS,D,20210222,7.22,7.28,6.61,6.68,886500 SQZ,D,20210222,18.09,18.09,17.14,17.55,252400 SR,D,20210222,67.83,67.83,66.22,66.74,414800 SR-A,D,20210222,27,27,26.72,26.75,18500 SRC,D,20210222,42.63,43.92,42.63,43.28,985200 SRC-A,D,20210222,25.91,25.92,25.78,25.78,28500 SRE,D,20210222,125,125,120.67,122.66,1339600 SRE-B,D,20210222,100.3,100.96,100.3,100.95,1500 SREA,D,20210222,26.68,26.82,26.68,26.73,40300 SRG,D,20210222,17.84,19.31,17.8,19.06,572100 SRG-A,D,20210222,21.28,21.3,20.7935,20.7935,11500 SRI,D,20210222,29.76,30.79,29.51,30.35,119800 SRL,D,20210222,8.83,8.83,8.76,8.78,900 SRLP,D,20210222,21.72,22.35,21.51,21.79,39500 SRT,D,20210222,8.05,8.32,8.05,8.14,38500 SRV,D,20210222,23.64,24.13,23.64,24.12,19300 SSD,D,20210222,97.13,99.15,96.12,97.33,372000 SSL,D,20210222,13.56,13.95,13.53,13.65,415300 SSTK,D,20210222,93.25,94.88,91.63,92.4,304200 ST,D,20210222,58.94,59.38,58.51,59.03,686500 STA-C,D,20210222,25.47,25.47,25.4,25.4,7100 STA-D,D,20210222,25.73,25.73,25.66,25.7,5600 STA-G,D,20210222,25.6,25.61,25.44,25.52,6100 STA-I,D,20210222,25.25,25.31,25.15,25.26,8900 STAG,D,20210222,32,32.06,31.59,31.79,960700 STAR,D,20210222,16.66,17.13,16.63,16.98,472800 STC,D,20210222,54.55,54.67,53.46,53.53,221000 STE,D,20210222,177,177.9,173.11,175.62,651600 STG,D,20210222,1.51,1.56,1.43,1.43,636000 STI.U,D,20210222,16.48,16.6,15.84,15.84,41700 STI.W,D,20210222,3.95,3.99,3.9,3.96,383100 STIC,D,20210222,14.9,15.28,14.5,14.53,1037900 STK,D,20210222,31.09,31.29,30.7,30.79,55000 STL,D,20210222,21.08,21.98,21.03,21.65,3700500 STL-A,D,20210222,25.83,25.91,25.7,25.9,14700 STLA,D,20210222,15.86,16.17,15.8,15.93,3051300 STM,D,20210222,41.35,41.6,40.4,40.62,1862000 STN,D,20210222,38.2,38.57,37.93,38.44,127300 STNG,D,20210222,16.9,17.3,16.04,16.04,1587700 STON,D,20210222,2.47,2.55,2.43,2.53,142900 STOR,D,20210222,32.65,33.38,32.44,33.21,1870500 STP.S,D,20210222,12.8,12.9,12.52,12.52,218700 STP.U,D,20210222,54.27,54.89,50.43,50.43,9400 STP.W,D,20210222,28.39,29.54,25.25,26.23,268600 STPK,D,20210222,46.53,47.3,41.7,42.25,4011000 STT,D,20210222,71.44,74.7,71.37,73.54,3820700 STT-D,D,20210222,28.16,28.18,27.75,27.76,79500 STT-G,D,20210222,28.47,28.48,28.2,28.25,49400 STWD,D,20210222,21.99,22.75,21.9,22.49,2873500 STZ,D,20210222,221.33,224.86,221.32,222.49,749700 STZ.B,D,20210222,230.05,230.05,230.05,230.05,200 SU,D,20210222,19.09,20.85,19.06,20.52,14816300 SUI,D,20210222,151.64,152.84,150.52,151.67,499500 SUM,D,20210222,24.9,25.63,24.39,25.11,1644400 SUN,D,20210222,30.99,31.19,30.8,31.01,353500 SUP,D,20210222,5.82,6.87,5.82,6.71,1020000 SUPV,D,20210222,2.13,2.21,2.03,2.12,4484100 SUZ,D,20210222,13.66,14.44,13.66,14.18,1818800 SWB.U,D,20210222,12.58,12.58,12.31,12.44,94000 SWCH,D,20210222,18,18.08,17.44,17.84,2254500 SWI,D,20210222,15.85,16.04,15.46,15.99,1524400 SWK,D,20210222,173.72,174.88,172.3,173.51,968500 SWM,D,20210222,45.78,46.83,45,46.72,195700 SWN,D,20210222,4.23,4.41,4.21,4.22,14210400 SWT,D,20210222,106.78,107.74,106.59,106.59,76600 SWX,D,20210222,64.88,65.11,63.37,64.26,469300 SWZ,D,20210222,9.08,9.1,9.05,9.07,13800 SXC,D,20210222,6.32,6.71,6.18,6.64,1408500 SXI,D,20210222,94.85,97.77,94.85,96.68,43200 SXT,D,20210222,77.71,79.81,77.59,78.92,195100 SYF,D,20210222,37.95,39.38,37.94,38.82,6068800 SYF-A,D,20210222,25.97,26.07,25.86,25.91,55200 SYK,D,20210222,240.42,244.6,238.74,243.15,1077200 SYX,D,20210222,44.15,44.62,43.86,44.13,54800 SYY,D,20210222,75.95,79.31,75.95,78.66,2122300 SZC,D,20210222,41.48,41.58,41.12,41.53,20500 T,D,20210222,28.99,29.57,28.98,29.32,34868200 T-A,D,20210222,25.69,25.7395,25.57,25.595,245800 T-C,D,20210222,24.97,24.97,24.75,24.75,296700 TAC,D,20210222,9.67,9.7,9.34,9.49,594500 TAC.U,D,20210222,11.45,11.45,11.31,11.31,3900 TAC.W,D,20210222,1.95,1.98,1.88,1.88,66400 TACA,D,20210222,10.4,10.45,10.37,10.38,55500 TAK,D,20210222,17.46,17.5,17.25,17.35,4009700 TAL,D,20210222,87.85,88.64,84.71,84.83,3874000 TALO,D,20210222,9.44,10.3,9.43,9.97,1164700 TAP,D,20210222,44.6,45.41,44.42,45.12,2215600 TAP.A,D,20210222,50.5,50.5,50.5,50.5,100 TARO,D,20210222,75.7,75.7,72.98,74.24,37500 TBA,D,20210222,12.5,12.77,12.41,12.49,432300 TBB,D,20210222,26.06,26.06,25.86,25.86,64300 TBC,D,20210222,26.6,26.63,26.38,26.4,78800 TBI,D,20210222,20.94,21.56,20.91,21.26,258900 TCI,D,20210222,22.64,23.04,22.05,22.05,1200 TCP,D,20210222,31.07,31.3,30.95,30.96,668300 TCS,D,20210222,17.35,17.4,15.5,15.54,1771800 TD,D,20210222,60.32,61.19,60.26,60.95,1244600 TDA,D,20210222,25.19,25.19,25.05,25.07,4500 TDC,D,20210222,46.15,46.39,44.88,45.17,1327000 TDE,D,20210222,25.33,25.33,25.3,25.306,14700 TDF,D,20210222,26.93,26.94,25.99,26.34,58800 TDG,D,20210222,595.39,599.78,589.02,590.13,260200 TDI,D,20210222,25.35,25.35,25.18,25.25,2700 TDJ,D,20210222,25.55,25.58,25.4806,25.4806,6100 TDOC,D,20210222,292.14,292.37,267.26,268.76,2855200 TDS,D,20210222,18.59,18.67,17.61,18.03,3232700 TDW,D,20210222,13,13.36,12.85,12.87,262100 TDW.A,D,20210222,1.55,1.59,1.37,1.38,44300 TDW.B,D,20210222,1.77,1.77,1.16,1.2,47800 TDY,D,20210222,403.59,406.15,397.9,398.11,220500 TEAF,D,20210222,13.78,13.94,13.7,13.84,34400 TECK,D,20210222,22.84,23.58,22.74,23.25,8937600 TEF,D,20210222,4.45,4.53,4.44,4.5,1463200 TEI,D,20210222,7.7,7.72,7.66,7.68,83400 TEL,D,20210222,131.18,132.24,129.89,129.93,2154200 TEN,D,20210222,10.6,11.26,10.55,10.94,2062300 TEO,D,20210222,6.25,6.26,5.7,5.85,794300 TEVA,D,20210222,10.92,11.13,10.81,10.84,8673100 TEX,D,20210222,40.21,42.35,39.91,41.37,763200 TFC,D,20210222,57.5,59.27,57.48,59.07,8987100 TFC-F,D,20210222,24.99,24.99,24.98,24.99,20000 TFC-G,D,20210222,24.99,25,24.98,24.99,35900 TFC-H,D,20210222,25.18,25.25,25.15,25.17,77900 TFC-I,D,20210222,25.01,25.07,24.91,24.91,6000 TFC-O,D,20210222,26.69,26.69,26.47,26.65,208000 TFC-R,D,20210222,25.62,25.66,25.5,25.62,123800 TFII,D,20210222,71.71,73.63,71.25,72.51,313300 TFSA,D,20210222,24.87,24.9,24.79,24.85,24100 TFX,D,20210222,388.77,388.93,379.91,386.54,205800 TG,D,20210222,15.28,15.38,15.01,15.12,147000 TGH,D,20210222,25.03,27.98,24.99,27.51,1568700 TGI,D,20210222,14.08,15.07,14.06,14.58,1577000 TGNA,D,20210222,18.1,18.57,18,18.42,1658200 TGP,D,20210222,13.42,13.8,13.39,13.51,204600 TGP-A,D,20210222,25.81,25.81,25.72,25.7397,13500 TGP-B,D,20210222,25.5,25.6,25.43,25.46,13000 TGS,D,20210222,5.23,5.28,5.03,5.1,83800 TGT,D,20210222,188.73,190.41,187.62,188.99,2152400 THC,D,20210222,50.35,51.34,49.85,50.53,688900 THG,D,20210222,112.96,116.11,112.96,115.75,278100 THO,D,20210222,118,120,114.91,115,1029500 THQ,D,20210222,20.6,20.87,20.6,20.74,68400 THR,D,20210222,17.95,20.38,17.93,20.07,296000 THS,D,20210222,49.87,50.11,49,49.36,392900 THW,D,20210222,16.95,16.95,16.63,16.88,122600 TIMB,D,20210222,11.92,12.27,11.87,12.2,1055000 TIN.U,D,20210222,12.28,12.28,12.25,12.25,4600 TIN.W,D,20210222,2.66,2.68,2.46,2.5,138100 TINV,D,20210222,11,11.05,10.9,10.97,304100 TISI,D,20210222,9.84,10.8,9.83,10.74,110000 TIXT,D,20210222,31.13,31.14,30.66,30.88,187400 TJX,D,20210222,67.29,70.06,67.29,69.55,10511000 TK,D,20210222,3.3,3.49,3.3,3.33,1041200 TKC,D,20210222,5.85,5.96,5.83,5.94,439700 TKR,D,20210222,74.5,76.57,73.89,75.52,786900 TLG.U,D,20210222,10.28,10.4,10.28,10.39,346300 TLK,D,20210222,22.7,22.82,22.39,22.45,188400 TLYS,D,20210222,10.55,10.95,10.55,10.84,153800 TM,D,20210222,153.55,153.91,152.13,152.44,291200 TMA.U,D,20210222,10.72,10.8,10.65,10.665,13200 TME,D,20210222,26.02,26.02,24.74,24.87,15830400 TMHC,D,20210222,28.34,28.8,27.87,27.99,891600 TMO,D,20210222,474.77,476.25,461.76,463.28,2127300 TMST,D,20210222,5.92,6.46,5.87,6.3,406600 TMX,D,20210222,49.24,49.67,48.77,48.95,592100 TNC,D,20210222,75.5,77.76,75.5,77.24,41800 TNET,D,20210222,79,82.41,79,81.99,242900 TNK,D,20210222,13.97,14.2,13.59,13.64,633900 TNL,D,20210222,55,57.79,54.66,55.47,1430300 TNP,D,20210222,9.62,9.85,9.45,9.54,76000 TNP-D,D,20210222,24.42,24.4999,24.308,24.4004,12000 TNP-E,D,20210222,23.63,23.68,23.51,23.56,23400 TNP-F,D,20210222,22.65,22.74,22.58,22.58,30500 TOL,D,20210222,54.48,55.15,53.58,53.65,1640900 TOT,D,20210222,45.45,46.18,45.43,45.55,3332100 TPB,D,20210222,51.06,51.06,49.39,49.75,180300 TPC,D,20210222,17.61,18.42,17.55,18.13,255200 TPG.U,D,20210222,25,28.38,25,28.38,2300 TPG.W,D,20210222,9.3,9.93,9.3,9.5,105200 TPGY,D,20210222,24.75,26.09,24.5,25.1,1853600 TPH,D,20210222,18.83,18.92,18.25,18.26,2192100 TPL,D,20210222,1096.13,1143.94,1089.65,1100.01,39700 TPR,D,20210222,40,41.48,39.73,40.95,6330000 TPRE,D,20210222,10.06,10.43,9.92,10.31,884900 TPVG,D,20210222,14.62,14.65,14.36,14.41,107400 TPVY,D,20210222,25.4,25.4,25.4,25.4,600 TPX,D,20210222,33.12,33.89,32.82,33.18,2752400 TPZ,D,20210222,11.67,11.85,11.67,11.82,40700 TR,D,20210222,31.21,31.63,30.5,30.87,221900 TRC,D,20210222,16.47,16.88,16.41,16.77,69300 TRE.U,D,20210222,11.7,11.74,11.47,11.49,127300 TRE.W,D,20210222,2.3,2.46,2.3,2.35,186400 TREB,D,20210222,10.89,10.95,10.7,10.75,373500 TREC,D,20210222,7.02,7.15,7.02,7.1,60300 TREX,D,20210222,102.01,102.93,99.59,100.19,895000 TRGP,D,20210222,30,31.37,29.84,30.37,1772500 TRI,D,20210222,81.51,82.28,80.16,80.36,823000 TRN,D,20210222,32.05,32.8,32.05,32.29,594300 TRNO,D,20210222,58.28,58.67,57.74,58.46,209900 TROX,D,20210222,19.98,21.36,19.76,20.9,1667100 TRP,D,20210222,44.53,45.39,44.35,45.06,2181900 TRQ,D,20210222,16.53,16.7,15.89,16.13,1787700 TRT-A,D,20210222,27.65,27.94,27.5438,27.761,15200 TRT-B,D,20210222,27.27,27.41,27.13,27.28,11200 TRT-C,D,20210222,26.59,26.66,26.47,26.66,10800 TRT-D,D,20210222,26.33,26.33,26.22,26.3,7000 TRTN,D,20210222,56.95,57.9,56.21,57.58,866100 TRTX,D,20210222,10.81,11.3,10.77,11.24,342100 TRU,D,20210222,88.16,89,86.37,86.5,2180200 TRV,D,20210222,145.83,148,144.89,147.87,1243900 TS,D,20210222,17.71,18.51,17.69,18.35,1604900 TSE,D,20210222,62,65.37,61.8,64.6,421900 TSI,D,20210222,5.61,5.65,5.6,5.64,115400 TSLX,D,20210222,21.55,21.75,21.44,21.5,1320500 TSM,D,20210222,133.59,135.28,133.18,133.57,10352700 TSN,D,20210222,67.83,68.99,67.53,68.36,1831900 TSQ,D,20210222,10.66,10.91,10.13,10.15,86600 TT,D,20210222,153.55,155.63,152.46,152.89,1322100 TTC,D,20210222,99.38,101.02,98.81,100,613400 TTI,D,20210222,2.48,2.62,2.45,2.49,2070700 TTM,D,20210222,20.91,21.32,20.52,20.96,1374000 TTP,D,20210222,19.84,20.7,19.75,20.04,17900 TU,D,20210222,20.6,20.66,20.49,20.51,1828100 TUFN,D,20210222,11.8,12.17,11.75,12.13,306300 TUP,D,20210222,33,34.34,33,33.54,594200 TV,D,20210222,8,8.08,7.74,7.79,1775800 TVC,D,20210222,25.23,25.35,25.2,25.26,21700 TVE,D,20210222,25.2,25.28,25.2,25.27,15500 TWI,D,20210222,8.24,8.73,8.2,8.35,394500 TWLO,D,20210222,422.2,430,406,409.21,2873900 TWN,D,20210222,29.46,29.51,29.19,29.46,3200 TWN.U,D,20210222,10.58,12.43,10.46,10.48,1333500 TWN.W,D,20210222,2.74,2.75,2.5,2.61,81600 TWND,D,20210222,11.29,11.47,11.11,11.2,291700 TWO,D,20210222,6.93,7.3,6.91,7.18,6853800 TWO-A,D,20210222,25.5,25.5,25.33,25.34,12900 TWO-B,D,20210222,24.69,24.85,24.64,24.85,15500 TWO-C,D,20210222,23.9,23.94,23.73,23.75,20800 TWO-D,D,20210222,25.29,25.3,25.29,25.29,12100 TWO-E,D,20210222,25.28,25.29,25.28,25.28,12500 TWTR,D,20210222,71.59,73.75,70.42,70.49,21039300 TX,D,20210222,30.3,31.83,30.06,31.6,685300 TXT,D,20210222,50.5,51.68,50.29,50.61,1412100 TY,D,20210222,30.88,31.28,30.83,31.04,43200 TY.P,D,20210222,55.41,55.5,55.36,55.36,800 TYG,D,20210222,23.4,24.45,23.4,24.14,163600 TYL,D,20210222,468.57,470.76,458.2,459.62,162300 U,D,20210222,119.58,120,115,115.46,5195500 UA,D,20210222,18.61,19.04,18.49,18.54,5624700 UAA,D,20210222,22.53,22.9,22.13,22.16,4846600 UAN,D,20210222,23.6,24.44,22.96,24,71400 UBA,D,20210222,15.5,16.43,15.41,16.4,192500 UBER,D,20210222,57.76,58.1,54.82,55.31,25559300 UBP,D,20210222,13.35,13.585,13.2399,13.585,8500 UBP-H,D,20210222,24.68,24.68,24.64,24.64,7700 UBP-K,D,20210222,24.37,24.39,24.32,24.35,5200 UBS,D,20210222,15.53,15.85,15.5,15.73,2060900 UDR,D,20210222,42.29,42.75,42.05,42.44,1484300 UE,D,20210222,16.31,17.09,16.19,16.9,779500 UFI,D,20210222,23.77,25.09,22.77,24.68,81200 UFS,D,20210222,35.37,36.31,35.25,35.95,747800 UGI,D,20210222,40.44,40.59,40.05,40.24,909800 UGP,D,20210222,3.75,3.95,3.72,3.93,4157800 UHS,D,20210222,128.36,132.61,127.55,131.78,777900 UHT,D,20210222,61.09,63.73,61.09,63.55,44100 UI,D,20210222,344.6,345.04,332.61,335.77,77700 UIS,D,20210222,26.39,26.83,26.02,26.6,565800 UL,D,20210222,54.12,54.58,53.88,54.31,2578200 UMC,D,20210222,10.23,10.26,9.85,9.91,8330400 UMH,D,20210222,16.35,17.36,16.31,17.3,269500 UMH-C,D,20210222,25.11,25.15,25.01,25.15,13600 UMH-D,D,20210222,24.65,24.72,24.64,24.68,43000 UNF,D,20210222,237.89,241.71,233.13,240.6,48400 UNFI,D,20210222,26.83,27.53,26,26.86,607400 UNH,D,20210222,321.5,329.05,320.35,327.64,2688400 UNM,D,20210222,25.54,26.82,25.54,26.55,2435300 UNMA,D,20210222,26.78,26.85,26.53,26.54,17900 UNP,D,20210222,207.14,210.37,206.68,206.83,2775800 UNVR,D,20210222,20.96,21.8,20.85,21.38,1017500 UPS,D,20210222,159.72,162.51,158.01,161.6,3894500 URI,D,20210222,288,302.7,287.31,298.49,965600 USA,D,20210222,7.42,7.5,7.4,7.45,559500 USAC,D,20210222,14.17,14.98,14.17,14.49,260600 USB,D,20210222,49.8,51.13,49.8,50.94,7017900 USB-A,D,20210222,912.01,912.01,910,910,1100 USB-H,D,20210222,24.02,24.04,23.81,24,211600 USB-M,D,20210222,26.28,26.34,26.2,26.33,48500 USB-P,D,20210222,26.98,26.98,26.76,26.84,29100 USB-Q,D,20210222,23.94,23.94,23.75,23.84,98500 USB-R,D,20210222,24.98,24.98,24.75,24.85,703800 USDP,D,20210222,5.01,5.17,4.96,5.03,55900 USFD,D,20210222,36.23,38.27,36.01,37.57,1707400 USM,D,20210222,30.02,30.69,28.61,29.21,519000 USNA,D,20210222,90.57,93.06,90.22,91.46,128700 USPH,D,20210222,135.37,137.11,133.93,136.88,30500 USX,D,20210222,9.52,10.24,9.41,9.71,604300 UTF,D,20210222,26.55,26.81,26.09,26.11,314400 UTI,D,20210222,6.14,6.48,6.08,6.32,101900 UTL,D,20210222,42.78,43.08,41.68,42.93,58000 UTZ,D,20210222,26.03,26.44,25.81,26.2,351500 UVE,D,20210222,13.2,14.02,13.18,13.92,234300 UVV,D,20210222,50.95,51.35,50.14,50.65,100200 UWM.W,D,20210222,1.68,1.71,1.62,1.63,211200 UWMC,D,20210222,8.16,8.26,7.92,8.01,6790900 UZA,D,20210222,25.41,25.51,25.41,25.41,22600 UZB,D,20210222,25.62,25.67,25.62,25.62,4400 UZC,D,20210222,25.56,25.67,25.56,25.6,17200 UZD,D,20210222,26.28,26.3,26.21,26.21,36200 UZE,D,20210222,25.11,25.11,24.88,24.96,94800 V,D,20210222,203.55,210.65,203.11,208.32,8337000 VAC,D,20210222,155.34,163.65,155.34,158.91,849500 VALE,D,20210222,17.22,18.08,17.09,17.53,43032400 VAPO,D,20210222,27.91,29,27.58,28,565500 VAR,D,20210222,176.15,176.35,175.9,176.03,771200 VBF,D,20210222,20.2,20.2,20.12,20.14,10300 VCIF,D,20210222,10.27,10.5,10.27,10.38,89800 VCRA,D,20210222,45.16,45.77,44.11,44.52,264600 VCV,D,20210222,12.96,12.97,12.65,12.82,176800 VEC,D,20210222,54.28,56.84,53.99,56.38,65100 VEDL,D,20210222,11.22,11.71,11.18,11.47,1650800 VEEV,D,20210222,310,311.88,286.27,293.11,2260600 VEL,D,20210222,7.54,7.74,7.1,7.1,16900 VER,D,20210222,36.64,37.44,36.61,37.15,2433100 VER-F,D,20210222,25.32,25.36,25.26,25.29,13700 VET,D,20210222,5.55,6.3,5.55,6.24,4330100 VFC,D,20210222,79.94,81.15,79.79,80.81,1501800 VGA.U,D,20210222,14.6,14.74,13.6,13.8,23900 VGA.W,D,20210222,3.2,3.33,3.03,3.1101,355000 VGAC,D,20210222,12.95,13.15,12.52,12.92,2153700 VGI,D,20210222,12.13,12.13,11.9,12.04,38800 VGM,D,20210222,13.22,13.25,12.94,12.98,145600 VGR,D,20210222,14.17,14.22,14.01,14.1,852100 VHC,D,20210222,8.18,8.2,7.83,7.97,827000 VHI,D,20210222,18.03,18.88,18.03,18.83,24000 VIAO,D,20210222,13.99,14.45,13.99,14.14,14500 VICI,D,20210222,27.98,28.56,27.53,28.41,8740100 VIPS,D,20210222,35.11,36.67,34.8,36.48,10003800 VIST,D,20210222,3.1,3.1,2.63,2.7,1016900 VIV,D,20210222,8.39,8.45,8.22,8.38,2064300 VKQ,D,20210222,13,13,12.72,12.72,119100 VLO,D,20210222,71.67,75.38,71.62,74.25,4771000 VLRS,D,20210222,15.37,16.39,14.64,14.73,805500 VLT,D,20210222,13.81,13.81,13.59,13.75,15200 VMC,D,20210222,163.38,164.56,161.44,161.99,521200 VMI,D,20210222,228.47,236.72,224,230.41,249700 VMO,D,20210222,13.08,13.08,12.85,12.87,223300 VMW,D,20210222,143.91,147.13,142.54,143.87,1148800 VNCE,D,20210222,8.25,8.55,8.25,8.44,4200 VNE,D,20210222,28.2,29.09,28.07,28.46,545900 VNO,D,20210222,37.45,40.71,37.45,40.68,4215900 VNO-K,D,20210222,25.21,25.3,25.19,25.3,11500 VNO-L,D,20210222,25.19,25.2,25.11,25.2,8800 VNO-M,D,20210222,25.93,25.93,25.72,25.9,18100 VNO-N,D,20210222,25.93,25.98,25.6,25.75,24900 VNT,D,20210222,31,31.56,30.7,30.81,1908600 VNTR,D,20210222,4.15,4.59,4.13,4.42,512600 VOC,D,20210222,3.09,3.09,2.94,3,205500 VOY-B,D,20210222,28.51,28.53,28.03,28.1,50400 VOYA,D,20210222,58.42,59.62,58.31,59.26,1093000 VPG,D,20210222,32.78,33.4,32.67,33.12,36400 VPV,D,20210222,12.66,12.66,12.56,12.575,26400 VRS,D,20210222,12.72,12.92,12.62,12.89,223900 VRT,D,20210222,21.5,21.79,21.26,21.33,2835200 VRTV,D,20210222,22.51,23.54,22.42,23.34,62600 VSH,D,20210222,23.52,24.42,23.37,24.14,2216400 VST,D,20210222,23,23.23,22.72,23.05,5784000 VST.A,D,20210222,0.54,0.56,0.5,0.5,166200 VSTO,D,20210222,34.59,35.41,33.94,34.77,935000 VTA,D,20210222,10.96,11.01,10.93,11,193000 VTN,D,20210222,13.1,13.1,12.92,12.98,38500 VTOL,D,20210222,26.95,27.94,26.4,27.42,88700 VTR,D,20210222,52.06,54.76,51.9,54.18,3146400 VVI,D,20210222,38.36,43.01,38.36,42.7,184000 VVNT,D,20210222,18.34,19.67,18.26,19.03,363700 VVR,D,20210222,4.14,4.18,4.12,4.17,455800 VVV,D,20210222,25.13,25.2,24.67,24.68,1338800 VYG.U,D,20210222,13.35,13.72,12.8,13.15,81400 VYG.W,D,20210222,4.8,5.05,4,4.62,160000 VYGG,D,20210222,12,12.34,11.82,12.09,981800 VZ,D,20210222,56.53,56.84,56.15,56.45,17853100 W,D,20210222,285.02,285.88,263.21,266.96,3092900 WAB,D,20210222,73.27,75.81,72.78,74.13,1575000 WAL,D,20210222,88.09,93.53,87.51,92.18,1284300 WALA,D,20210222,25.52,25.55,25.49,25.5,8400 WAT,D,20210222,280.6,282.41,276.71,279.81,277000 WBAI,D,20210222,26.58,28.7,23.7,24.31,2230900 WBK,D,20210222,18.61,18.84,18.54,18.7,108400 WBS,D,20210222,51.8,55,51.8,54.4,864800 WBS-F,D,20210222,25.6,25.6,25.35,25.37,24700 WBT,D,20210222,15.36,15.97,15.14,15.39,1784700 WCC,D,20210222,80.86,82.38,80.16,80.63,563300 WCC-A,D,20210222,30.9,30.9,30.55,30.77,17300 WCN,D,20210222,99.45,99.63,97.93,98.71,1389300 WD,D,20210222,102,106.45,101.35,105.92,168000 WDR,D,20210222,25.09,25.2,25.06,25.17,924600 WEA,D,20210222,14.3,14.3,14.21,14.26,14700 WEC,D,20210222,83.11,83.43,81.36,82.04,1818600 WEI,D,20210222,2.09,2.36,2.08,2.11,2068800 WELL,D,20210222,68,71.45,68,69.89,3172100 WES,D,20210222,15.75,16.21,15.7,16,1786500 WEX,D,20210222,218.9,229.36,218.03,226.82,262700 WF,D,20210222,25.8,26.06,25.8,26,12300 WFC,D,20210222,37.67,37.92,37.1,37.26,34683600 WFC-A,D,20210222,25.34,25.34,25.15,25.25,163600 WFC-C,D,20210222,24.95,24.95,24.75,24.85,308500 WFC-L,D,20210222,1419,1424.22,1418,1421,22700 WFC-N,D,20210222,25.33,25.39,25.31,25.39,37800 WFC-O,D,20210222,25.48,25.49,25.4,25.47,32200 WFC-P,D,20210222,25.31,25.36,25.31,25.32,40900 WFC-Q,D,20210222,26.41,26.44,26.2,26.35,165800 WFC-R,D,20210222,28.43,28.45,28.25,28.25,46300 WFC-W,D,20210222,25.34,25.36,25.33,25.35,77900 WFC-X,D,20210222,25.68,25.68,25.53,25.61,106100 WFC-Y,D,20210222,26.02,26.06,25.95,26.03,33100 WFC-Z,D,20210222,25.34,25.35,25.16,25.22,282600 WFG,D,20210222,69.91,69.91,67.7,68.73,119900 WGO,D,20210222,71,73.03,69.93,70.88,755700 WH,D,20210222,63.2,65.35,63.02,64.71,1197300 WHD,D,20210222,29.85,31.32,29.56,30.67,315100 WHG,D,20210222,16.78,17.29,16.53,17.01,52300 WHR,D,20210222,194.93,195.33,191.26,192.69,649000 WIA,D,20210222,13.07,13.07,12.72,12.92,18500 WIT,D,20210222,6.44,6.45,6.4,6.44,1873600 WIW,D,20210222,12.49,12.49,12.4,12.42,70600 WK,D,20210222,112.33,112.59,106.78,107.17,622100 WLK,D,20210222,87.38,90.36,86.53,87.45,1193500 WLKP,D,20210222,23.66,24.04,23.61,23.73,140400 WLL,D,20210222,33.67,34.82,32.95,34.47,942700 WM,D,20210222,111.15,111.24,109.24,110.56,3271700 WMB,D,20210222,22.8,23.19,22.73,22.91,7998300 WMC,D,20210222,3,3.16,2.98,3.14,1154100 WMK,D,20210222,55.7,55.83,54.8,55.82,63000 WMS,D,20210222,99.86,104.99,98.72,104.02,550800 WMT,D,20210222,137.74,138.34,136.25,137.69,10700300 WNC,D,20210222,17.06,17.68,16.97,17.46,309200 WNS,D,20210222,74.52,76.37,73.51,75.64,186600 WOR,D,20210222,63.9,67.56,63.3,66.64,324300 WORK,D,20210222,43.18,43.23,42.7,42.86,3500800 WOW,D,20210222,13.53,13.77,13.15,13.28,268000 WPC,D,20210222,68.51,69.33,68.15,68.83,999700 WPF,D,20210222,10.99,11.09,10.76,10.81,2565000 WPF.U,D,20210222,11.7,11.85,11.57,11.7,12400 WPF.W,D,20210222,2.25,2.34,2.2,2.27,476800 WPG,D,20210222,6.99,7.09,6.75,6.89,745100 WPG-H,D,20210222,7.56,7.76,7.5,7.51,47600 WPG-I,D,20210222,6.9,7.18,6.77,6.84,128000 WPM,D,20210222,38.12,39.88,37.73,39.77,3036500 WPP,D,20210222,59.49,61.03,59.37,60.18,199900 WRB,D,20210222,67.88,68.26,67.38,68.19,870300 WRB-C,D,20210222,25,25,24.98,24.98,6300 WRB-D,D,20210222,25.3,25.34,25.23,25.31,28000 WRB-E,D,20210222,26.78,26.95,26.72,26.81,19500 WRB-F,D,20210222,26.1,26.12,25.99,26.06,117700 WRB-G,D,20210222,25.14,25.17,25.1,25.1,4800 WRB-H,D,20210222,25.27,25.27,25.1,25.14,266800 WRE,D,20210222,22.25,23,22.25,22.95,394500 WRI,D,20210222,25.08,26.13,24.97,26.08,990300 WRK,D,20210222,43.64,44.45,43.29,43.84,1609100 WSM,D,20210222,129.17,130.98,126.16,127.57,874800 WSO,D,20210222,243.36,245.99,241.8,244.22,147800 WSO.B,D,20210222,251.85,251.85,251.85,251.85,100 WSR,D,20210222,8.92,9.3,8.92,9.26,244000 WST,D,20210222,280.82,280.96,271.66,272.65,501200 WTI,D,20210222,2.97,3.14,2.95,2.99,5396700 WTM,D,20210222,1227.97,1267.52,1216.99,1267.52,16000 WTRG,D,20210222,45.26,45.81,44.19,44.74,856300 WTRU,D,20210222,57.99,58.07,56.69,57.25,7300 WTS,D,20210222,118.61,119.81,118.03,118.35,201800 WTTR,D,20210222,6,6.64,6,6.39,343400 WU,D,20210222,23.8,24.02,23.66,23.9,4204500 WWE,D,20210222,46.5,47.98,46.46,47.73,921100 WWW,D,20210222,34,35.71,33.89,35.71,730600 WY,D,20210222,35.03,35.85,34.81,35.48,5158700 X,D,20210222,17.99,19.87,17.88,18.87,22905200 XEC,D,20210222,50.47,53.83,50.47,52.01,1402200 XFLT,D,20210222,8.77,9.13,8.72,8.95,196500 XHR,D,20210222,18.06,19.2,17.96,18.92,803600 XIN,D,20210222,3.17,3.24,3.09,3.16,372300 XL,D,20210222,17.25,17.57,16.11,16.21,6314900 XL.W,D,20210222,5.95,6,4.51,4.51,153000 XOM,D,20210222,52.59,54.81,52.59,54.3,36428700 XPEV,D,20210222,39.74,40.47,37.8,38,22689700 XPO,D,20210222,118.08,119.5,116.35,116.55,983400 XPO.U,D,20210222,12.3,12.35,12.07,12.07,5000 XPO.W,D,20210222,3,3.3,2.9,2.93,128100 XPOA,D,20210222,11.2,11.25,11.1,11.14,341900 XRX,D,20210222,23.59,24.37,23.49,24.36,2899900 XYF,D,20210222,4.36,5.3,4.14,4.83,259700 XYL,D,20210222,99.09,100.2,98.91,99.48,932700 Y,D,20210222,602.54,629.81,602.54,620,82000 YAC,D,20210222,11.39,11.4,10.92,11.07,924100 YAC.U,D,20210222,11.7,12.18,11.7,11.9,117200 YAC.W,D,20210222,2.45,2.77,2.39,2.7,503500 YALA,D,20210222,26.8,27.71,25.25,25.89,2583500 YELP,D,20210222,36.15,38.18,36.11,37.51,846500 YETI,D,20210222,74.46,75.88,71.12,71.67,2102400 YEXT,D,20210222,19.7,20.23,19.28,19.5,1722300 YPF,D,20210222,4.39,4.41,4.11,4.11,2123400 YRD,D,20210222,5.83,6.14,5.5,5.75,391600 YSG,D,20210222,20.77,21.68,19.81,20.17,1849700 YUM,D,20210222,104.42,105.54,103.76,105.01,2102600 YUMC,D,20210222,62.59,62.72,60.71,61.5,3029400 ZBH,D,20210222,155.63,161.17,154.83,160.34,1277200 ZEN,D,20210222,155,156.99,151.77,152.54,980200 ZIM,D,20210222,22,22.58,20.82,20.86,692100 ZNH,D,20210222,33.06,33.39,32.87,32.94,30000 ZTO,D,20210222,35.81,36.64,35.4,35.99,3007800 ZTR,D,20210222,8.8,9,8.8,8.99,253600 ZTS,D,20210222,159,161.01,158.26,160.16,2908100 ZUO,D,20210222,16.56,16.85,16.38,16.47,1266600 ZYME,D,20210222,40.54,41.25,40.11,40.51,214400