,,,,,,, A,D,20210223,122.51,123.51,120.41,122.42,2125300 AA,D,20210223,23.86,25.09,22.95,24.9,6009300 AAC.U,D,20210223,10.4,10.5,10.39,10.45,1209100 AAI-B,D,20210223,22.24,22.6,22.2,22.6,1700 AAI-C,D,20210223,22.7,22.77,22.5,22.6,14200 AAIC,D,20210223,4.06,4.06,3.8784,3.95,214400 AAN,D,20210223,22.28,22.95,20.77,20.93,617200 AAP,D,20210223,169.41,169.41,163.85,166.19,906100 AAT,D,20210223,31.52,31.79,31.23,31.62,472900 AB,D,20210223,36.57,36.7,35.45,36.19,614200 ABB,D,20210223,29.01,29.3,28.615,29.29,2220300 ABBV,D,20210223,106.85,107.6,105.96,106.27,7058500 ABC,D,20210223,106.76,108,104.5,106.47,887900 ABEV,D,20210223,2.7,2.77,2.66,2.76,26068100 ABG,D,20210223,163.23,165.79,157.4572,165,140000 ABM,D,20210223,43.32,44.68,43.0097,43.73,279000 ABR,D,20210223,16.37,16.57,16.07,16.41,2108400 ABR-A,D,20210223,26.0475,26.0475,26.0475,26.0475,100 ABR-B,D,20210223,25.435,25.435,25.435,25.435,400 ABR-C,D,20210223,25.995,25.995,25.95,25.9936,400 ABT,D,20210223,122.17,123.18,120.21,120.8,5566000 AC,D,20210223,35.66,36.3,34.52,34.52,17700 ACA,D,20210223,63.94,65.49,63.28,65.29,221300 ACB,D,20210223,11.04,11.34,10.1,11.21,18367200 ACC,D,20210223,44.24,45.42,43.27,43.39,1434500 ACCO,D,20210223,8.99,9.361,8.68,8.68,856000 ACEL,D,20210223,10.79,11.132,10.73,10.98,242100 ACH,D,20210223,12.72,12.77,12.2167,12.56,307300 ACI,D,20210223,16.42,16.6,16.01,16.25,1996400 ACI.U,D,20210223,10.92,11.06,10.67,10.99,436600 ACIC,D,20210223,13.36,13.86,11.64,13.4,9848700 ACM,D,20210223,56.71,58.04,56.25,57.78,1006800 ACN,D,20210223,251.56,257.9299,250.59,256.19,2191300 ACN.U,D,20210223,11.74,12,11.63,11.79,6100 ACN.W,D,20210223,2.2,2.2,1.9,2.19,65200 ACND,D,20210223,10.7,10.83,10.45,10.7,127300 ACP,D,20210223,11.14,11.15,10.92,11.04,176700 ACR,D,20210223,12.87,12.89,12.07,12.35,123300 ACR-C,D,20210223,25.05,25.74,25.02,25.67,53900 ACRE,D,20210223,13.9,14,13.57,13.87,364400 ACV,D,20210223,34.51,34.58,32.55,33.87,107800 ADC,D,20210223,63.68,65.21,63.1501,64.56,723200 ADCT,D,20210223,30.38,30.51,28.46,29.29,303900 ADE.U,D,20210223,10.35,10.35,10.27,10.35,84000 ADM,D,20210223,57.1,57.41,56.29,57.02,2539200 ADNT,D,20210223,36.31,36.96,34.47,36.56,708300 ADS,D,20210223,87.48,91.4,85.0359,91.18,1219600 ADT,D,20210223,9.73,9.965,9.44,9.91,4019500 ADX,D,20210223,17.72,17.855,17.58,17.8,212800 AEB,D,20210223,25.22,25.22,25.07,25.09,27100 AEE,D,20210223,71.49,72.79,71.22,71.86,1780800 AEFC,D,20210223,25.7,25.72,25.5,25.59,31700 AEG,D,20210223,4.84,4.8599,4.78,4.85,1945300 AEL,D,20210223,28.98,29.4,28.005,28.04,907900 AEL-A,D,20210223,26.2,26.24,26,26.19,27900 AEL-B,D,20210223,27.2,27.26,27.0511,27.24,37400 AEM,D,20210223,61.51,61.64,59.74,60.76,1270800 AENZ,D,20210223,2.22,2.36,2.22,2.3,66800 AEO,D,20210223,24.87,25.58,24.07,25.56,3063600 AER,D,20210223,46.81,48.134,45.97,48.01,1893500 AES,D,20210223,26.88,27.34,25.54,27.22,9793300 AFB,D,20210223,14.24,14.25,14.1,14.24,63600 AFC,D,20210223,25.45,25.47,25.3,25.37,70600 AFG,D,20210223,110.82,111.95,110.32,111.43,457100 AFGB,D,20210223,27.021,27.0429,26.86,27.012,5300 AFGC,D,20210223,26.2,26.31,26.18,26.28,7300 AFGD,D,20210223,26.99,27,26.9,26.91,16400 AFGE,D,20210223,25.97,25.97,25.95,25.95,2000 AFI,D,20210223,3.85,3.89,3.45,3.89,413800 AFL,D,20210223,49.76,49.93,48.755,49.26,3592200 AFT,D,20210223,14.66,14.72,14.65,14.7,49700 AG,D,20210223,19.02,19.465,18.09,19.33,9159400 AGCB,D,20210223,11.85,12.25,11.25,11.97,734500 AGCO,D,20210223,125.06,126.47,122.12,126.11,592200 AGD,D,20210223,10.95,11.01,10.85,11.01,25800 AGI,D,20210223,7.63,7.7,7.37,7.53,2515100 AGM,D,20210223,84.6,86.46,83.22,83.41,38600 AGM-C,D,20210223,26.76,26.765,26.7,26.7,1100 AGM-D,D,20210223,26.75,26.905,26.42,26.63,7800 AGM-E,D,20210223,27,27.39,26.75,27.0055,6700 AGM-F,D,20210223,25.67,25.99,25.67,25.84,9700 AGM.A,D,20210223,77.76,77.76,77.76,77.76,100 AGO,D,20210223,39.9,43.58,39.25,43.5,1011300 AGO-B,D,20210223,26.63,26.76,26.63,26.7044,1700 AGO-E,D,20210223,26.54,26.55,26.35,26.55,3400 AGO-F,D,20210223,25.7,25.7,25.5748,25.5748,1700 AGR,D,20210223,44.54,45.52,44.49,45.23,798200 AGRO,D,20210223,8.28,8.3899,8.1,8.23,158500 AGS,D,20210223,7.8,8.325,7.55,8.04,469600 AGX,D,20210223,48.9,49.95,48.43,49.45,101600 AHC,D,20210223,2.29,2.3,2.1227,2.19,94600 AHH,D,20210223,12.79,13.23,12.74,13.05,221300 AHH-A,D,20210223,25.39,25.4,25.3163,25.4,16600 AHL-C,D,20210223,26.76,26.9299,26.6675,26.72,13700 AHL-D,D,20210223,25.84,26.0291,25.83,26.0291,18300 AHL-E,D,20210223,25.75,25.75,25.58,25.745,32100 AHT,D,20210223,3.73,3.86,3.3,3.75,9859600 AHT-D,D,20210223,20.43,20.77,20.25,20.31,8800 AHT-F,D,20210223,20.48,20.83,20.12,20.45,16900 AHT-G,D,20210223,20.33,20.78,19.76,20.75,27300 AHT-H,D,20210223,20.19,20.8,20.19,20.415,5600 AHT-I,D,20210223,20.51,20.73,19.58,20.25,33200 AI,D,20210223,123,123,110.19,121.12,3832100 AIC,D,20210223,24.8,24.85,24.8,24.846,2700 AIF,D,20210223,14.64,14.7,14.59,14.64,52000 AIG,D,20210223,44.74,44.74,43.84,44.37,5021600 AIG-A,D,20210223,27.43,27.57,27.31,27.38,29300 AIN,D,20210223,82.04,83.67,81.66,83.31,163000 AIO,D,20210223,27.68,28.13,26.56,27.51,258500 AIR,D,20210223,41,42.11,40.33,42,184300 AIRC,D,20210223,42.47,43.18,42.36,43,1021000 AIT,D,20210223,85.24,86.65,84.12,86.05,203300 AIV,D,20210223,4.84,5.04,4.825,4.98,5155800 AIW,D,20210223,25.1,25.1,25.1,25.1,100 AIZ,D,20210223,127.4,128.4,126.02,127.67,572100 AIZN,D,20210223,25.33,25.37,25.2104,25.34,11700 AIZP,D,20210223,120.58,121.92,120.58,121.77,3200 AJA.U,D,20210223,13.07,13.55,12.455,13.34,143000 AJA.W,D,20210223,3.95,4.18,3.5,3.7,195100 AJAX,D,20210223,12.16,12.63,11.475,12.46,2742800 AJG,D,20210223,121.59,123.93,120.1,123.13,884300 AJRD,D,20210223,52.24,52.32,51.52,52,707600 AJX,D,20210223,10.91,10.91,10.5908,10.69,42500 AJXA,D,20210223,24.8399,24.8399,24.77,24.805,31600 AKO.A,D,20210223,14.5127,14.5127,14.5127,14.5127,100 AKO.B,D,20210223,16.5,16.51,16.28,16.305,2000 AKR,D,20210223,18.9,19.46,18.61,19.2,1330500 AL,D,20210223,46.64,47.095,44.94,46.8,1483500 AL-A,D,20210223,26.13,26.205,25.75,25.8,14000 ALB,D,20210223,150.21,155.265,141.14,154.62,2314400 ALC,D,20210223,71.9,72.18,70.98,71.98,1449500 ALE,D,20210223,63.81,64.37,62.87,63.46,582400 ALEX,D,20210223,18.19,18.56,18.18,18.3,383100 ALG,D,20210223,159.96,161.12,156.955,158.99,49300 ALI-A,D,20210223,21.1,21.145,20.7703,20.85,9000 ALI-B,D,20210223,22.99,23.1973,22.8905,23.16,11100 ALI-E,D,20210223,22.82,22.82,22.67,22.7999,7300 ALK,D,20210223,64.72,66.965,62.15,66.52,3113100 ALL,D,20210223,106.38,108.54,105.34,108.01,2524600 ALL-B,D,20210223,26.08,26.08,25.91,25.96,23100 ALL-G,D,20210223,26.47,26.5696,26.36,26.53,32500 ALL-H,D,20210223,26.37,26.37,26.18,26.2,116800 ALL-I,D,20210223,25.54,25.77,25.54,25.66,32300 ALL-Y,D,20210223,25.92,25.99,25.88,25.96,96400 ALLE,D,20210223,109.02,109.62,106.85,108.79,496200 ALLY,D,20210223,42.63,42.67,40.79,42.29,3934500 ALP-Q,D,20210223,26.43,26.43,26.22,26.38,19600 ALSN,D,20210223,37.48,38.18,36.5,37.92,1640900 ALT-A,D,20210223,26.2,26.3292,25.65,26.0898,8600 ALT.W,D,20210223,1.96,2.08,1.96,2,13600 ALTG,D,20210223,10.46,10.955,10.46,10.75,71000 ALU.U,D,20210223,13.35,13.5899,12.76,13.02,9300 ALU.W,D,20210223,3.25,3.25,2.9,2.9999,707300 ALUS,D,20210223,12.5,12.5,11.25,12,2087600 ALV,D,20210223,91.07,91.29,88.91,90.32,701800 ALX,D,20210223,272.78,275.95,268.55,273.97,13200 AM,D,20210223,7.94,8.35,7.61,8.31,7913000 AMB.W,D,20210223,5.02,5.77,4.95,5.65,13500 AMBC,D,20210223,16.17,17.06,15.95,17.03,745000 AMC,D,20210223,6.97,7.86,6.01,7.7,264561600 AMCR,D,20210223,11.38,11.46,11.18,11.37,5759300 AME,D,20210223,119.61,120.55,118.07,119.94,1300600 AMG,D,20210223,142.12,143.89,138.09,143.23,407300 AMH,D,20210223,31.08,31.75,30.98,31.65,1274200 AMH-D,D,20210223,25.4,25.43,25.39,25.43,16300 AMH-E,D,20210223,25.39,25.42,25.34,25.39,13000 AMH-F,D,20210223,25.58,25.7,25.58,25.7,3000 AMH-G,D,20210223,25.7,25.81,25.7,25.77,4800 AMH-H,D,20210223,26.52,26.52,26.4151,26.4794,2000 AMK,D,20210223,25.24,25.69,24.79,25.02,56800 AMN,D,20210223,73.73,75.66,72.2,75.27,589400 AMOV,D,20210223,13.53,13.53,13.04,13.17,10000 AMP,D,20210223,227.96,227.96,222.81,226.5,717200 AMPY,D,20210223,3.1,3.1,2.7,3.06,861600 AMR,D,20210223,14.5,16.075,13.58,15.78,518300 AMRC,D,20210223,59.23,60.38,55.38,60.23,639600 AMRX,D,20210223,5.25,5.38,4.72,4.8,2995800 AMT,D,20210223,226.33,228.08,221.65,223.17,1731700 AMWL,D,20210223,26.59,26.77,24.1501,26.02,3509800 AMX,D,20210223,13.12,13.24,13.02,13.13,1994200 AN,D,20210223,77.87,78.55,75.212,76.99,1017400 ANET,D,20210223,278.9,288.84,270.26,287.08,1409100 ANF,D,20210223,26.85,27.15,25.425,26.69,1098400 ANH,D,20210223,2.79,2.8,2.73,2.77,326800 ANH-A,D,20210223,25.56,25.56,25.52,25.5448,1900 ANH-B,D,20210223,24.8,24.98,24.8,24.98,1300 ANH-C,D,20210223,25.15,25.18,25.1203,25.18,2600 ANTM,D,20210223,298.09,307.9,296.34,304.58,2081000 AOD,D,20210223,9.3,9.3,9.18,9.29,383800 AON,D,20210223,229.79,231.425,226.91,231.28,2044800 AON.U,D,20210223,12.46,12.6,11.95,12.36,104900 AON.W,D,20210223,3.33,3.645,3.06,3.39,130400 AONE,D,20210223,11.55,11.67,11.095,11.3,836700 AOS,D,20210223,61.79,62.1,60.82,61.76,1103400 AP,D,20210223,8,8.19,7.42,7.72,123600 APAM,D,20210223,47.27,47.9,46.01,47.36,1152700 APD,D,20210223,265.65,267.49,259.59,263.33,1335600 APG,D,20210223,19.46,19.46,18.71,18.88,1474400 APG.U,D,20210223,10.65,10.65,10.5,10.58,611300 APH,D,20210223,129.34,129.34,125.405,127.39,2684000 APLE,D,20210223,14.76,15.13,14.45,14.99,3210800 APO,D,20210223,51.11,51.12,49.6501,50.47,850900 APO-A,D,20210223,26.06,26.06,26,26.03,34800 APO-B,D,20210223,26.6,26.69,26.58,26.59,10400 APRN,D,20210223,8.95,8.9599,7.8332,8.5,699300 APS.U,D,20210223,11.45,11.45,10.87,11.02,120700 APS.W,D,20210223,2.1,2.25,1.98,2.1,570100 APSG,D,20210223,10.49,10.575,10.23,10.5,1417400 APT-A,D,20210223,172.23,174.01,169.52,173.38,43600 APTS,D,20210223,8.27,8.5,8.17,8.41,539900 APTV,D,20210223,153.81,154.19,146.88,151.66,2287900 AQN,D,20210223,16.44,16.51,16.275,16.32,860400 AQNA,D,20210223,27.3,27.3467,27.19,27.2,7500 AQNB,D,20210223,27.37,27.43,27.21,27.39,12000 AQUA,D,20210223,24.22,24.895,23.83,24.57,2134400 AR,D,20210223,8.64,9.045,8.03,8.92,9783600 ARC,D,20210223,2.56,2.58,2.2601,2.41,463600 ARCH,D,20210223,51.28,56.96,49.36,56.51,1077000 ARCO,D,20210223,5.51,5.565,5.32,5.5,619700 ARD,D,20210223,20.3,24.07,20.29,24,727400 ARDC,D,20210223,14.84,14.845,14.76,14.79,61700 ARE,D,20210223,165.91,166.28,163.58,163.63,1009700 ARE-A,D,20210223,25.68,25.68,25.57,25.63,27800 ARES,D,20210223,49.81,50.98,49.1,50.71,1001400 ARG-A,D,20210223,26.61,26.71,26.54,26.71,24100 ARGD,D,20210223,25.72,25.72,25.65,25.65,2600 ARGO,D,20210223,46.19,47.89,46.19,47.75,159600 ARI,D,20210223,13.07,13.15,12.805,13.03,793200 ARL,D,20210223,9.53,9.67,9.21,9.49,4300 ARLO,D,20210223,6.91,6.96,6.08,6.68,3410100 ARMK,D,20210223,38.29,38.96,37.785,38.49,1815200 ARNC,D,20210223,24.5,25,22.22,22.83,1985600 AROC,D,20210223,10.03,10.18,9.25,9.99,1461600 ARR,D,20210223,12.1,12.12,11.665,11.83,1149300 ARR-C,D,20210223,24.72,24.72,24.62,24.63,54000 ARW,D,20210223,101.11,101.41,97.45,100.75,825900 ASA,D,20210223,20.73,20.73,19.98,20.26,90200 ASA.U,D,20210223,10.93,10.96,10.83,10.96,1800 ASA.W,D,20210223,1.45,1.49,1.33,1.45,221400 ASAN,D,20210223,35.3,36.86,33.06,36.54,1590600 ASAQ,D,20210223,10.34,10.34,9.95,10.28,144500 ASB,D,20210223,20.1,20.325,19.82,20.31,3252700 ASB-C,D,20210223,25.97,25.97,25.9,25.9,1500 ASB-D,D,20210223,25.46,25.59,25.46,25.59,2500 ASB-E,D,20210223,26.27,26.36,26.25,26.36,4800 ASB-F,D,20210223,26.62,26.62,26.435,26.5,5500 ASC,D,20210223,4.35,4.35,4.1,4.12,236500 ASG,D,20210223,9.06,9.06,8.74,9,189600 ASGI,D,20210223,19.58,19.665,18.81,18.99,33100 ASGN,D,20210223,94.83,97.85,94.76,97.58,354900 ASH,D,20210223,85.77,87.22,84.97,86.9,462600 ASIX,D,20210223,29.5,29.725,28.02,29,282000 ASP.U,D,20210223,11.5,11.51,11.01,11.51,76100 ASP.W,D,20210223,2.03,2.21,1.76,2.05,432900 ASPL,D,20210223,10.5,11.14,10.4,11.06,1000100 ASPN,D,20210223,22.29,23.8692,20.34,23.8,371300 ASR,D,20210223,170.7,180.83,168.965,179.46,55200 ASX,D,20210223,7.78,7.905,7.4109,7.82,3441400 AT,D,20210223,2.93,2.96,2.87,2.9,3134500 ATA,D,20210223,10.18,10.215,10.15,10.2001,129500 ATA.S,D,20210223,10.77,11,10.69,10.835,23000 ATA.T,D,20210223,1.81,1.91,1.5,1.56,398100 ATA.U,D,20210223,10.65,10.69,10.65,10.68,20400 ATA.W,D,20210223,1.11,1.15,1.01,1.08,163100 ATAC,D,20210223,10.25,10.34,10.1,10.27,779400 ATC,D,20210223,18.73,19.48,18.52,19.41,425200 ATC-D,D,20210223,25.1,25.1,25.035,25.055,6300 ATC-E,D,20210223,25.27,25.35,25.2,25.35,8800 ATC-G,D,20210223,25.22,25.27,25.2,25.27,9600 ATC-H,D,20210223,25.06,25.23,25.03,25.04,14900 ATC-I,D,20210223,25.36,25.45,25.31,25.35,7600 ATCO,D,20210223,13.35,13.72,13.07,13.71,688400 ATEN,D,20210223,9.13,9.33,8.61,9.33,1184600 ATGE,D,20210223,40.76,41.14,39.6,40.62,507000 ATH,D,20210223,46.77,46.97,45.09,45.59,1242600 ATH-A,D,20210223,27.89,27.89,27.57,27.69,47700 ATH-B,D,20210223,25.94,26.03,25.63,25.7,32000 ATH-C,D,20210223,27.53,27.62,27.3101,27.46,44700 ATH-D,D,20210223,24.65,24.7186,24.53,24.54,66800 ATHM,D,20210223,126.21,126.21,117.51,125.16,717600 ATI,D,20210223,20.08,20.87,19.88,20.69,1387700 ATKR,D,20210223,65.87,67.6499,64.36,66.16,920800 ATM.U,D,20210223,10.5,10.59,10.35,10.59,141700 ATO,D,20210223,90.41,91.9199,89.3,89.63,997200 ATR,D,20210223,127.82,128.72,126.78,128.28,490700 ATTO,D,20210223,24.75,24.75,20.42,22.18,58800 ATUS,D,20210223,32.92,33.58,32.475,33.52,5620900 AU,D,20210223,20.86,21.24,20.21,20.96,3139700 AUY,D,20210223,4.55,4.57,4.38,4.43,15287600 AVA,D,20210223,38.44,39.095,38.04,38.82,499600 AVA.U,D,20210223,12.01,12.23,11.4,12.05,80200 AVA.W,D,20210223,2.57,2.65,2.3,2.63,482100 AVAL,D,20210223,6.61,6.64,6.56,6.57,42600 AVAN,D,20210223,10.7,10.85,10.3,10.78,2106200 AVB,D,20210223,179.86,182.23,178.65,180.74,966800 AVD,D,20210223,19.56,20,19.24,19.8,74000 AVK,D,20210223,17.41,17.5199,16.86,17.49,218500 AVLR,D,20210223,159.33,165.44,151.46,163.62,865200 AVNS,D,20210223,44.95,45.62,44.03,44.47,265100 AVNT,D,20210223,44.1,44.26,42.92,44.07,319400 AVT-A,D,20210223,87.07,88.3,86.12,87.8,892500 AVTR,D,20210223,27.62,28.35,27.18,28,7863700 AVY,D,20210223,171.89,176.4,168.88,175.74,601000 AVYA,D,20210223,29.26,30.16,27.99,29.81,1572000 AWF,D,20210223,11.81,11.87,11.76,11.85,179500 AWI,D,20210223,79.22,84.93,78.77,84.7,774200 AWK,D,20210223,152.01,153.76,150.63,153.15,984200 AWP,D,20210223,5.52,5.5482,5.5,5.52,551600 AWR,D,20210223,78.76,81.57,76.265,76.28,209500 AX,D,20210223,45.76,46.28,44.88,46.08,264700 AXL,D,20210223,9.2,9.535,8.89,9.42,1705200 AXO,D,20210223,25.15,25.41,25.15,25.41,1100 AXP,D,20210223,136.47,138.31,134.28,136.94,4814200 AXR,D,20210223,8.81,8.834,8.1911,8.2,15500 AXS,D,20210223,50.39,50.93,50.02,50.17,334900 AXS-E,D,20210223,25.36,25.4392,25.32,25.35,25700 AXTA,D,20210223,29.03,29.03,28.21,28.5,4425400 AYI,D,20210223,121.7,126.67,118.72,126.36,295600 AYX,D,20210223,102.55,103.9,98.13,102.43,2580700 AZEK,D,20210223,46.45,47.14,44.26,46.54,1152700 AZO,D,20210223,1195.31,1197.22,1175.105,1185.19,221000 AZRE,D,20210223,30.96,32.85,29,32.14,1207700 AZUL,D,20210223,23.06,24.08,22.01,23.93,1492000 AZZ,D,20210223,50.99,52.23,50.705,52.1,128600 B,D,20210223,52.15,54.13,51.814,53.89,205500 BA,D,20210223,214.11,214.75,206.6,212.12,15992100 BABA,D,20210223,247.31,254.9,241.62,252.75,15976200 BAC,D,20210223,35.42,35.89,35.14,35.52,67424400 BAC-A,D,20210223,25.33,25.3496,25.31,25.31,32000 BAC-B,D,20210223,26.6,26.7,26.58,26.6,88700 BAC-E,D,20210223,25.11,25.11,25,25.05,15900 BAC-K,D,20210223,26.74,26.77,26.68,26.68,39300 BAC-L,D,20210223,1428.29,1432.05,1421,1431.67,5300 BAC-M,D,20210223,26.68,26.81,26.5,26.66,156100 BAC-N,D,20210223,26.27,26.46,26.23,26.4,134700 BAC-O,D,20210223,25.02,25.09,24.94,25.05,164800 BAC-P,D,20210223,24.88,24.97,24.77,24.97,345400 BAF,D,20210223,14.81,14.81,14.51,14.59,47500 BAH,D,20210223,77.1,77.35,75.15,76.96,1844800 BAK,D,20210223,10.98,11.19,10.885,11.19,213600 BALY,D,20210223,59.79,63.165,57.004,62.95,303900 BAM,D,20210223,43.56,43.67,42.77,43.2,2852700 BAMH,D,20210223,24.01,24.09,23.81,24.03,97500 BAMI,D,20210223,24.05,24.24,24,24.2,18700 BAN-D,D,20210223,25.44,25.445,25.44,25.445,18800 BAN-E,D,20210223,25.62,25.66,25.61,25.61,3600 BANC,D,20210223,19.46,19.46,18.91,18.92,224700 BAP,D,20210223,163.47,164.8,162.27,164.08,236600 BAX,D,20210223,79.45,80.39,77.95,78.14,3434400 BB,D,20210223,10.29,10.46,9.63,10.4,27144800 BBAR,D,20210223,2.96,2.96,2.815,2.88,544300 BBD,D,20210223,4.36,4.51,4.311,4.49,35863600 BBDC,D,20210223,9.38,9.53,9.35,9.46,250100 BBDO,D,20210223,3.94,4.037,3.88,3.9,48800 BBF,D,20210223,13.85,13.88,13.6383,13.81,30600 BBK,D,20210223,15.75,15.8004,15.59,15.73,49600 BBL,D,20210223,64.35,65.08,62.97,64.96,1935800 BBN,D,20210223,24.92,24.99,24.64,24.83,277800 BBU,D,20210223,42.42,42.97,42.04,42.955,16100 BBVA,D,20210223,5.59,5.6099,5.503,5.57,3254800 BBW,D,20210223,6.25,6.5622,6.12,6.26,380300 BBY,D,20210223,115.85,115.886,113.13,115.5,2198300 BC,D,20210223,88.37,90.85,87.46,90.6,720900 BC-A,D,20210223,26.63,26.71,26.535,26.71,4800 BC-B,D,20210223,26.87,26.92,26.71,26.92,8900 BC-C,D,20210223,26.89,26.95,26.6786,26.8,43300 BCAT,D,20210223,21.89,21.98,21.6,21.93,217500 BCC,D,20210223,52.15,52.25,45.835,46.34,1174000 BCE,D,20210223,43.7,43.83,43.26,43.65,1473300 BCEI,D,20210223,29.45,29.61,27.88,28.54,266100 BCH,D,20210223,22.61,22.74,22.26,22.43,97500 BCO,D,20210223,76.64,81.5897,76.16,80.86,836300 BCS,D,20210223,8.82,9.0084,8.695,8.97,9402700 BCSF,D,20210223,13.95,14.21,13.75,13.97,517200 BCX,D,20210223,9.09,9.09,8.905,9.05,966900 BDC,D,20210223,44,44.18,43.05,43.94,188200 BDJ,D,20210223,8.76,8.78,8.69,8.74,1128300 BDN,D,20210223,12.08,12.3,12.04,12.18,3758300 BDX,D,20210223,247,248.86,243.26,247.7,1711700 BDXB,D,20210223,53.2,53.8,53.03,53.47,26000 BE,D,20210223,26.66,28.53,24.75,28.3,6310900 BEDU,D,20210223,6.38,6.465,6.2,6.32,48000 BEKE,D,20210223,73.78,74.55,68.14,70.56,8321400 BEN,D,20210223,27.4,27.4,26.525,27.07,2067200 BEP,D,20210223,43.58,43.9,41.68,43.73,931300 BEP-A,D,20210223,25.5,25.53,25.42,25.43,9400 BEPC,D,20210223,45.45,47.61,44.5,47.26,1607700 BERY,D,20210223,56.35,56.73,55.5,56.64,488300 BEST,D,20210223,2.46,2.498,2.26,2.45,3414500 BF.A,D,20210223,69.21,70.32,68.84,69.56,47800 BF.B,D,20210223,75.33,76.22,74.61,75.03,489100 BFAM,D,20210223,165.57,169.57,162.78,169.06,449400 BFK,D,20210223,14.93,14.93,14.76,14.8,107100 BFL.W,D,20210223,10.36,10.36,6.66,9.02,537200 BFLY,D,20210223,20.65,21.95,17.07,20.81,7534700 BFS,D,20210223,36.39,38.5,36.39,37.13,61900 BFS-D,D,20210223,24.75,24.75,24.7,24.7,4700 BFS-E,D,20210223,24.66,24.66,24.25,24.329,23800 BFT,D,20210223,15.7,16.34,14.65,16.18,9770200 BFT.U,D,20210223,17.63,18.1,16.55,17.71,51200 BFT.W,D,20210223,4.85,5.18,4.1,5.11,1873200 BFY,D,20210223,14.48,14.53,14.4,14.51,17100 BFZ,D,20210223,14.1,14.125,13.68,13.68,156700 BG,D,20210223,78,78.79,75.93,77.41,1793500 BGB,D,20210223,13.14,13.14,13.04,13.08,105200 BGH,D,20210223,15.55,15.56,15.49,15.52,57300 BGIO,D,20210223,9.25,9.32,9.19,9.2498,79000 BGR,D,20210223,8.49,8.55,8.28,8.52,438200 BGS,D,20210223,30.6,31.75,29.59,31.56,1422700 BGSF,D,20210223,13.81,14.27,13.7,13.94,38200 BGT,D,20210223,12.41,12.45,12.3,12.35,95600 BGX,D,20210223,14.02,14.03,13.82,13.87,84300 BGY,D,20210223,5.85,5.88,5.83,5.87,403700 BH,D,20210223,118.88,121.52,116.24,116.24,3400 BH.A,D,20210223,575.1,575.15,563.1,575,200 BHC,D,20210223,31.44,31.66,30.35,31.57,2785300 BHE,D,20210223,28.33,28.43,27.61,27.96,272400 BHK,D,20210223,15.92,15.95,15.79,15.84,164800 BHLB,D,20210223,20.72,21.08,20.3,20.63,306700 BHP,D,20210223,77.85,78.7,76.04,78.65,3360400 BHR,D,20210223,6.8,7.04,6.37,7.01,506700 BHR-B,D,20210223,17,17.15,16.75,16.9999,16100 BHR-D,D,20210223,23.6,24.125,22.901,23.7416,7800 BHV,D,20210223,16.2,16.2,16.2,16.2,100 BHVN,D,20210223,77.54,82.61,76.64,80.9,643200 BIF,D,20210223,11.75,11.81,11.65,11.81,226000 BIG,D,20210223,62.09,65.92,59.78,64.95,859400 BILL,D,20210223,163.88,174.37,157.59,171.95,1301100 BIO,D,20210223,599.17,599.17,582.14,594.48,279500 BIO.B,D,20210223,664.95,664.95,664.95,664.95,100 BIP,D,20210223,52.98,53.24,52.49,52.95,518500 BIP-A,D,20210223,25,25.02,24.78,24.9,65100 BIP-B,D,20210223,25,25.05,24.91,24.99,64900 BIPC,D,20210223,61.94,64.25,61.5101,63.29,236600 BIT,D,20210223,17.68,17.68,17.38,17.6,123500 BIT.U,D,20210223,10.19,10.21,10.14,10.2,441400 BJ,D,20210223,42.32,42.67,40.89,41.84,2030500 BK,D,20210223,43.98,44.54,43.65,43.83,8004500 BKD,D,20210223,5.03,5.06,4.755,4.94,2779200 BKE,D,20210223,39.09,39.517,37.6257,39,343400 BKH,D,20210223,59.83,61.64,59.625,61.24,513600 BKI,D,20210223,77.5,78,76.36,77.24,1343500 BKN,D,20210223,17.11,17.1191,16.829,16.88,57300 BKR,D,20210223,24.21,24.44,23.27,23.91,6420600 BKT,D,20210223,6.12,6.12,6.08,6.11,183800 BKU,D,20210223,41.63,42.13,40.77,41.65,767500 BLD,D,20210223,199.88,202.36,193.23,201.31,376800 BLE,D,20210223,15.58,15.58,15.02,15.149,53100 BLK,D,20210223,700.51,705.665,688.3138,703.16,926200 BLL,D,20210223,88.02,88.38,86.2,86.51,2052900 BLU.U,D,20210223,10.5,10.5574,10.41,10.48,397200 BLW,D,20210223,15.94,15.94,15.751,15.85,131000 BLX,D,20210223,15.81,15.87,15.47,15.51,150700 BMA,D,20210223,14.5,14.84,13.79,14.08,723900 BME,D,20210223,47.01,47.129,45.5,45.94,70200 BMEZ,D,20210223,28.83,29.18,27.61,28.9801,418500 BMI,D,20210223,104.55,105.6,102.095,105.03,131000 BML-G,D,20210223,21.9328,22.22,21.9328,22.2,2000 BML-H,D,20210223,21.79,21.85,21.625,21.85,36300 BML-J,D,20210223,24.67,24.7,24.59,24.68,12600 BML-L,D,20210223,24.77,24.93,24.77,24.79,64000 BMO,D,20210223,81.5,83.79,81.05,83.38,1396800 BMY,D,20210223,61.175,61.38,60.025,60.72,13741600 BNED,D,20210223,7.32,7.32,6.5143,6.79,624300 BNL,D,20210223,18.84,19.23,18.56,19.15,216200 BNS,D,20210223,58,59.18,57.85,58.88,1678900 BNY,D,20210223,14.76,14.9899,14.66,14.9,57800 BOA.U,D,20210223,12.13,12.5,12,12.16,42400 BOA.W,D,20210223,2.47,2.63,2.33,2.45,164800 BOAC,D,20210223,10.99,11.2,10.91,11.09,408100 BOE,D,20210223,10.81,10.9,10.74,10.87,172500 BOH,D,20210223,90.84,92.75,89.715,92.66,309600 BOOT,D,20210223,60.41,60.78,57.32,60.41,713600 BORR,D,20210223,1.28,1.3,1.14,1.2,6966500 BOX,D,20210223,17.34,19.43,16.85,19.3,11209600 BP,D,20210223,24.08,24.32,23.33,24.23,21282500 BPMP,D,20210223,12.06,12.31,11.7682,12.14,346800 BPT,D,20210223,4.24,4.37,4.0026,4.29,310900 BQ,D,20210223,8.13,8.16,6.88,7.87,981500 BR,D,20210223,147.68,147.68,143.55,143.66,1010800 BRBR,D,20210223,23.79,23.81,22.75,23.08,261600 BRC,D,20210223,51.95,53.04,51.5,52.73,279100 BRFS,D,20210223,4.14,4.285,4.13,4.25,3455700 BRK.A,D,20210223,370487.5,371800,367235.6,371055,2900 BRK.B,D,20210223,245.56,246.57,243.29,245.53,5455200 BRMK,D,20210223,10.72,10.795,10.56,10.76,821100 BRO,D,20210223,46.23,47.1,45.83,46.93,1335700 BRT,D,20210223,15.74,16.155,15.74,15.94,21600 BRX,D,20210223,20.31,20.35,19.7,20.1,3764100 BSA,D,20210223,25.01,25.085,25.01,25.05,8400 BSAC,D,20210223,23.01,23.44,22.88,23.17,258200 BSBR,D,20210223,7.24,7.54,7.18,7.42,3699200 BSD,D,20210223,14.89,14.89,14.43,14.5,23200 BSE,D,20210223,13.85,13.9,13.6202,13.9,29800 BSIG,D,20210223,18.95,19.08,18.39,18.87,447200 BSL,D,20210223,14.96,14.98,14.81,14.85,42600 BSM,D,20210223,9.69,9.69,8.87,9.32,663500 BSMX,D,20210223,4.91,4.95,4.82,4.93,299200 BSN,D,20210223,10.26,10.35,10.15,10.33,144600 BSN.U,D,20210223,11.01,11.05,11,11.01,2700 BSN.W,D,20210223,1.65,1.7,1.41,1.48,61800 BST,D,20210223,56,56.65,52,56.54,315000 BSTZ,D,20210223,37.22,37.74,35.06,37.29,519700 BSX,D,20210223,39.2,39.6225,38.73,38.75,10173800 BSX-A,D,20210223,111.45,112.22,110.33,110.74,100100 BTA,D,20210223,12.52,12.54,12.17,12.39,118000 BTI,D,20210223,37.04,37.26,36.97,37.16,2413600 BTO,D,20210223,35.44,35.55,34.91,35.52,56700 BTT,D,20210223,24.97,25.009,24.85,24.97,150100 BTU,D,20210223,4.33,5.11,4.11,5,7011400 BTZ,D,20210223,14.95,14.95,14.82,14.9,237900 BUD,D,20210223,64.48,65.18,64.08,65.02,1547400 BUI,D,20210223,25.53,25.7,25.35,25.59,61400 BUR,D,20210223,9.1,9.2,8.8,9.09,93400 BURL,D,20210223,265.3,270.1,257.94,264.91,598300 BV,D,20210223,16.41,16.73,16.312,16.51,199300 BVH,D,20210223,15.3,15.94,15.3,15.4,17200 BVN,D,20210223,11.3,11.71,11.22,11.48,1311100 BW,D,20210223,6.33,6.74,5.77,6.74,2435800 BWA,D,20210223,44.2,44.93,43.02,44.88,2966500 BWG,D,20210223,12.38,12.52,12.3199,12.51,111200 BWSN,D,20210223,25.12,25.17,24.51,25.06,171100 BWXT,D,20210223,56.01,58.06,54.7,57.45,1703700 BX,D,20210223,69.34,69.49,68.08,69.3,2348900 BXC,D,20210223,46.37,46.37,41.3,43.24,163700 BXG,D,20210223,7.63,7.91,7.5,7.5,32400 BXMT,D,20210223,28.92,28.98,28.24,28.75,946200 BXMX,D,20210223,12.95,12.95,12.73,12.91,279600 BXP,D,20210223,97,101.62,96.21,101.14,2203700 BXP-B,D,20210223,25.2,25.2,25.07,25.09,8700 BXS,D,20210223,31,31.84,30.815,31.03,546600 BXS-A,D,20210223,25.77,25.94,25.752,25.82,14000 BY,D,20210223,19.37,19.88,19.37,19.76,161400 BYD,D,20210223,56.47,57.82,54.65,57.43,1518400 BYM,D,20210223,14.94,14.94,14.6,14.65,108300 BZH,D,20210223,17.77,18.14,17.38,17.92,491500 BZM,D,20210223,14.8442,14.8442,14.67,14.82,3600 C,D,20210223,65.59,66.92,64.86,66.74,26710200 C-J,D,20210223,27.72,27.74,27.58,27.62,58200 C-K,D,20210223,27.25,27.26,27.14,27.19,68200 C-N,D,20210223,26.7,26.81,26.68,26.81,164200 CAAP,D,20210223,4.85,4.85,4.3173,4.71,411300 CABO,D,20210223,1982.16,2016.49,1960,1996.84,37200 CACI,D,20210223,232.02,233.61,226.41,232.28,262500 CADE,D,20210223,21.42,21.83,20.75,21.77,1246500 CAE,D,20210223,25.92,26.9,25.65,26.6,274500 CAF,D,20210223,22.48,22.5,22.22,22.43,101800 CAG,D,20210223,34.7,35.16,34.32,34.97,3622600 CAH,D,20210223,52.34,52.6,51.51,51.98,2201600 CAI,D,20210223,47.01,49.04,43.21,48.37,641700 CAI-A,D,20210223,26.53,26.8,26.5001,26.69,5100 CAI-B,D,20210223,27.06,27.25,26.9927,27.115,2300 CAJ,D,20210223,22.21,22.21,21.88,22.03,255100 CAL,D,20210223,16.48,16.52,15.68,16.34,294200 CALX,D,20210223,35,36.32,33.2,36.13,929300 CANG,D,20210223,11.25,11.29,9.37,10.54,1137500 CAP,D,20210223,10.34,10.42,10.16,10.4,111500 CAP.U,D,20210223,11,11,10.75,10.99,25900 CAP.W,D,20210223,1.79,1.79,1.6,1.66,53000 CAPL,D,20210223,18.35,18.43,18.0446,18.38,58000 CARR,D,20210223,36.83,37.19,35.82,37.1,4340100 CARS,D,20210223,12.75,13.3,12.02,13.25,581900 CAS,D,20210223,10.35,10.4,10.15,10.32,58100 CAS.U,D,20210223,11.05,11.08,10.97,11,2600 CAS.W,D,20210223,1.47,1.68,1.41,1.45,85600 CAT,D,20210223,219.53,220.74,213.28,220.18,4124600 CATO,D,20210223,12.56,12.92,12.24,12.71,105800 CB,D,20210223,169.82,171.14,168.06,168.75,2095900 CBA.U,D,20210223,10.9,10.95,10.5,10.76,63900 CBA.W,D,20210223,1.75,1.76,1.61,1.7,69900 CBAH,D,20210223,10.49,10.68,10.19,10.4,68500 CBB,D,20210223,15.31,15.43,15.27,15.3,237700 CBB-B,D,20210223,49.81,50.27,49.5,49.66,4900 CBD,D,20210223,16.31,16.53,16.11,16.45,794100 CBH,D,20210223,10.05,10.09,9.95,10.02,63500 CBRE,D,20210223,77.91,82.05,76.04,77.88,5020900 CBT,D,20210223,49.88,50.64,49.35,50.37,266200 CBU,D,20210223,72.06,73,71.1,72.28,216400 CBZ,D,20210223,30.26,31.13,29.92,30.31,209300 CC,D,20210223,25.06,25.21,24.1,24.98,1530500 CCA.U,D,20210223,12.75,12.75,11.86,12.05,11800 CCA.W,D,20210223,2.65,2.66,1.85,2.49,437700 CCAC,D,20210223,11.1,11.35,10.42,10.99,2123900 CCEP,D,20210223,52.49,52.7,51.76,52.43,1161200 CCI,D,20210223,166.3,166.3,161.64,161.64,2594800 CCI.U,D,20210223,39.34,48,33.09,38.31,506900 CCI.W,D,20210223,18,22.04,15.78,18.38,8125900 CCIV,D,20210223,35.02,43.94,30,35.21,190172200 CCJ,D,20210223,16.02,16.18,15.06,16.02,5866900 CCK,D,20210223,99.81,99.9,96.55,97.85,1080000 CCL,D,20210223,25.08,26.73,23.46,26.46,115787500 CCM,D,20210223,3.99,4.02,3.56,3.79,65600 CCO,D,20210223,2,2.07,1.95,1.97,5138500 CCS,D,20210223,56.64,57.69,53.62,57.47,387200 CCU,D,20210223,16.78,17.1,16.55,17.09,279400 CCV,D,20210223,11.1,11.6,10.53,11.6,2269700 CCV.U,D,20210223,12,12.39,11.3,12.29,493900 CCV.W,D,20210223,3.25,3.67,3.25,3.45,438100 CCX,D,20210223,10.08,10.11,10.05,10.09,1653500 CCX.U,D,20210223,10.65,10.79,10.6,10.74,6100 CCX.W,D,20210223,1.71,1.8,1.65,1.75,277800 CCZ,D,20210223,60.5,60.5,60.5,60.5,100 CDAY,D,20210223,91.17,93.015,87.04,92.28,1317700 CDE,D,20210223,9.85,10.19,9.51,10.12,5270500 CDR,D,20210223,14.03,14.145,13.3,13.5,60200 CDR-B,D,20210223,24.65,24.9399,24.65,24.8099,15700 CDR-C,D,20210223,22.22,22.3,22.0406,22.0902,23800 CE,D,20210223,137.52,137.72,134.99,136.96,795100 CEA,D,20210223,23.82,24.47,23.7001,24.21,63600 CEE,D,20210223,25.31,25.36,24.78,24.98,12200 CEIX,D,20210223,11.02,11.32,10.24,11.32,480500 CEL.P,D,20210223,0.3501,0.352,0.335,0.3519,46700 CELP,D,20210223,3.3,3.41,3.07,3.37,84200 CEM,D,20210223,21.52,21.6389,20.82,21.6,118000 CEN,D,20210223,10.47,10.57,10.21,10.57,30600 CEO,D,20210223,130.99,131.83,127.5559,131.6,17900 CEPU,D,20210223,2.29,2.3099,2.22,2.26,297900 CEQ.P,D,20210223,7.86,7.9199,7.8,7.84,233400 CEQP,D,20210223,21.14,22.175,20.01,22.03,1122400 CF,D,20210223,46.42,47,44.705,46.75,1566900 CFG,D,20210223,43.86,44.56,43.31,44.45,6150900 CFG-D,D,20210223,27.47,27.47,27.26,27.4,10700 CFG-E,D,20210223,25.7,25.764,25.64,25.68,36100 CFR,D,20210223,106.07,107.17,104.66,106.67,349200 CFR-B,D,20210223,25.25,25.3646,25.25,25.25,11200 CFX,D,20210223,45.03,45.39,43.5,44.89,1380500 CFXA,D,20210223,186.45,186.94,181.35,185.18,13600 CGA,D,20210223,5.34,5.71,5.1701,5.46,116600 CHA.U,D,20210223,10.52,10.6,10.42,10.5,187800 CHCT,D,20210223,45.98,47.58,45.93,46.01,113700 CHD,D,20210223,81.01,81.49,80.19,81.03,1097000 CHE,D,20210223,476.39,483.15,472.73,481.07,71800 CHGG,D,20210223,99.99,102.18,96.52,99.37,4258700 CHH,D,20210223,110.1,110.86,108.4401,109.03,372600 CHM-A,D,20210223,25.48,25.48,25.32,25.32,3700 CHM-B,D,20210223,24.81,25,24.79,24.8,7100 CHMI,D,20210223,9.78,9.78,9.53,9.66,95700 CHN,D,20210223,33.32,33.565,32.4,33.39,17100 CHRA,D,20210223,4.65,4.71,4.07,4.14,142200 CHS,D,20210223,2.36,2.615,2.15,2.49,2641000 CHT,D,20210223,39.39,39.61,39.2,39.46,79400 CHWY,D,20210223,103.08,109.82,95.35,109.78,4164700 CI,D,20210223,210.9,215.45,209.6886,212.67,2443000 CIA,D,20210223,6.09,6.5,6.05,6.1,120100 CIB,D,20210223,35.47,36,35.09,35.79,239400 CIEN,D,20210223,54.2,54.46,52.2001,54.22,1460800 CIF,D,20210223,2.55,2.59,2.54,2.55,42100 CIG,D,20210223,2.24,2.29,2.21,2.23,9064900 CIG.C,D,20210223,2.66,2.7899,2.65,2.75,58200 CII,D,20210223,18.38,18.5,18.13,18.5,115500 CIM,D,20210223,11.58,11.65,11.31,11.47,2379400 CIM-A,D,20210223,25.12,25.15,25.0201,25.1215,13000 CIM-B,D,20210223,23.59,23.725,23.47,23.62,17000 CIM-C,D,20210223,23.06,23.15,22.9,23.1,34600 CIM-D,D,20210223,23.12,23.28,23.1,23.2,19200 CINR,D,20210223,13.02,13.2117,12.75,13.07,13400 CIO,D,20210223,10.39,10.85,10.37,10.78,384500 CIO-A,D,20210223,25.3,25.5,25.3,25.45,8100 CIR,D,20210223,34.3301,35.58,33.535,34.25,156000 CIT,D,20210223,48.48,49.09,47.65,48.1,1608800 CIT-B,D,20210223,25.81,25.97,25.8,25.83,27000 CIXX,D,20210223,13.91,14.19,13.7,14.07,60500 CKH,D,20210223,43.14,43.41,42.72,42.81,122600 CL,D,20210223,77.8,78.44,77,77.49,4131300 CLA,D,20210223,13.36,14.92,12.25,13.8,2262900 CLA.S,D,20210223,10.43,10.5145,10.4,10.46,311500 CLA.U,D,20210223,16.35,17.34,14.5,16.21,25900 CLA.W,D,20210223,3.59,4,3.34,3.8,425100 CLB,D,20210223,35.2,35.25,31.15,34.61,555300 CLDR,D,20210223,16.15,16.72,15.5,16.62,5691300 CLDT,D,20210223,13.26,13.51,12.94,13.3,308300 CLF,D,20210223,17.03,17.19,15.75,16.83,21697100 CLGX,D,20210223,86.2,86.65,83.75,84.82,1848100 CLH,D,20210223,85.1,87.18,84.65,86.65,466500 CLI,D,20210223,14.66,15.14,14.66,14.96,419000 CLI.S,D,20210223,11.61,11.7,10.85,11.46,169600 CLI.U,D,20210223,17.12,18.06,15.6573,16.3,41500 CLI.W,D,20210223,4.25,4.25,3.419,3.69,1258600 CLII,D,20210223,15.68,15.93,14,14.75,2029600 CLN-G,D,20210223,24.73,24.73,24.73,24.73,500 CLN-H,D,20210223,23.95,24,23.82,24,25500 CLN-I,D,20210223,23.77,23.895,23.7,23.8465,15100 CLN-J,D,20210223,23.98,24.05,23.9144,24.02,7700 CLNC,D,20210223,8.6,8.79,8.38,8.54,298700 CLNY,D,20210223,5.89,5.91,5.59,5.71,5485200 CLPR,D,20210223,8.33,8.41,8.165,8.32,41100 CLR,D,20210223,23.58,24.69,21.9117,24.49,2846900 CLS,D,20210223,8.36,8.64,8.22,8.42,359500 CLVT,D,20210223,29.15,29.19,28.275,29.1,1077600 CLW,D,20210223,43.3,43.5,41.24,42.17,102800 CLX,D,20210223,188.35,189.09,185.34,187.36,1340600 CM,D,20210223,91.5,93.0403,91.5,92.4,544900 CMA,D,20210223,68.77,69.75,68.2,69.59,1694700 CMC,D,20210223,24.56,25.18,24.43,24.87,1559400 CMCM,D,20210223,3.07,3.08,2.68,2.97,1742300 CMD,D,20210223,74.18,74.87,73.39,73.39,746600 CMG,D,20210223,1410.81,1422.99,1350,1416.24,376300 CMI,D,20210223,250.12,252.88,246.3142,250.9,1095700 CMO,D,20210223,5.81,5.8801,5.75,5.78,1444500 CMO-E,D,20210223,24.9791,25,24.95,24.9771,13500 CMP,D,20210223,65.64,65.7,64.05,64.77,231400 CMR-B,D,20210223,25.1,25.16,25.1,25.16,500 CMR-C,D,20210223,25.77,25.77,25.651,25.73,500 CMR-D,D,20210223,25.74,25.83,25.7,25.78,2300 CMR-E,D,20210223,26.11,26.16,26.05,26.1,11500 CMRE,D,20210223,10.14,10.25,9.63,9.9,869200 CMS,D,20210223,54.91,56.155,54.91,55.69,2432600 CMS-B,D,20210223,110.94,111.0058,110.94,110.94,200 CMSA,D,20210223,26.38,26.38,26.33,26.345,9200 CMSC,D,20210223,26.91,27.1,26.9,26.94,4900 CMSD,D,20210223,26.5,26.59,26.47,26.47,29200 CMU,D,20210223,4.43,4.43,4.38,4.43,113500 CNA,D,20210223,44.09,44.458,43.735,44.2,310300 CNC,D,20210223,58.69,59.87,58.11,59.3,4449500 CND,D,20210223,10.23,10.25,10.01,10.17,659200 CND.U,D,20210223,11,11.09,10.8,10.95,93400 CND.W,D,20210223,1.7,1.7,1.5,1.6499,241500 CNF,D,20210223,3.47,3.48,3.4,3.44,23300 CNHI,D,20210223,15.1,15.22,14.76,15.2,2097000 CNI,D,20210223,107.59,109.41,106.91,108.91,1034200 CNK,D,20210223,23.08,23.78,21.85,23.16,5898200 CNMD,D,20210223,123,125.88,121.83,124.84,351000 CNNE,D,20210223,38.32,39.39,37.97,39,2603400 CNO,D,20210223,24.46,24.66,23.91,24.26,983400 CNO-A,D,20210223,25.24,25.24,24.94,25.14,8600 CNP,D,20210223,20.67,20.94,20.61,20.78,4276300 CNP-B,D,20210223,38.65,39,38.46,38.58,36100 CNQ,D,20210223,28.91,28.99,27.685,28.9,3427800 CNR,D,20210223,11.21,11.595,11,11.5,499400 CNS,D,20210223,65.02,65.32,63.27,64.15,110400 CNX,D,20210223,13.17,13.175,12.43,13.13,3324800 CO,D,20210223,4.47,4.51,4.02,4.38,476900 COD-A,D,20210223,24.61,24.6499,24.35,24.36,7100 COD-B,D,20210223,25.1,25.16,25.05,25.15,5900 COD-C,D,20210223,25.25,25.4499,25.25,25.4499,6100 CODI,D,20210223,23.02,23.1251,22.5,22.91,134400 COE,D,20210223,24.74,25.31,23.5,24.88,29800 COF,D,20210223,123.74,124.43,120.45,122.54,3003200 COF-G,D,20210223,25.15,25.27,25.15,25.21,25500 COF-H,D,20210223,25.68,25.725,25.575,25.62,18600 COF-I,D,20210223,25.51,25.52,25.36,25.36,74900 COF-J,D,20210223,24.87,24.91,24.82,24.85,150300 COF-K,D,20210223,25.88,25.95,25.65,25.87,14900 COG,D,20210223,18.49,18.49,17.37,18.06,5205200 COLD,D,20210223,36.91,37.5,36.59,37.45,2118800 COO,D,20210223,391.67,394.41,388.745,391.44,307100 COP,D,20210223,51.91,52.5,49.66,52.1,10796400 COR,D,20210223,119.62,120.66,118.3,118.73,194400 COR-Z,D,20210223,19.24,19.51,18.9,19.34,14900 CORR,D,20210223,7.75,7.94,7.1,7.52,508200 COTY,D,20210223,7.6,7.96,7.2768,7.92,13941000 CP,D,20210223,363.01,366.22,359.765,363.5,176800 CPA,D,20210223,89.15,90.49,85.37,89.26,671800 CPAC,D,20210223,8.44,8.45,8.3,8.3,9700 CPB,D,20210223,46.24,46.89,46.045,46.33,1747800 CPE,D,20210223,24.61,24.83,21.13,24.46,3366400 CPF,D,20210223,22.52,23.1,22.36,22.63,247000 CPG,D,20210223,3.95,4,3.69,3.96,7635500 CPK,D,20210223,102.06,105,100.6292,104.01,54600 CPLG,D,20210223,8.63,9.1399,8.5,8.99,399000 CPRI,D,20210223,46.59,47.25,44.59,46.86,2679000 CPS,D,20210223,36.63,36.69,34.4,36.53,106500 CPS.U,D,20210223,11.28,11.3,11.12,11.3,29700 CPS.W,D,20210223,1.54,1.7,1.48,1.53,82500 CPSR,D,20210223,10.42,10.55,10.3,10.52,96100 CPT,D,20210223,105.39,107.9,104.095,107.59,963900 CPT.U,D,20210223,10.3,10.33,10.26,10.28,157500 CPU.U,D,20210223,11.25,11.48,10.8904,11.45,1957100 CR,D,20210223,85.04,86.27,84.86,85.87,174200 CRC,D,20210223,26.58,26.58,25.5401,25.99,463500 CRD.A,D,20210223,10.14,10.14,9.35,9.37,26000 CRD.B,D,20210223,9.79,9.79,9.43,9.43,7100 CRH,D,20210223,44.1,44.41,43.61,44.31,475200 CRH.U,D,20210223,11.59,11.95,11.3,11.79,233300 CRH.W,D,20210223,2.58,2.69,2.2,2.54,546700 CRHC,D,20210223,10.81,11.14,10.5,11.02,1679300 CRI,D,20210223,93.76,93.76,91.03,92.26,580900 CRK,D,20210223,5.87,5.92,5.451,5.58,3618600 CRL,D,20210223,280.2,284.83,274.51,282.98,380200 CRM,D,20210223,234.93,238.96,229.01,235.64,8639000 CRS,D,20210223,41.61,43.01,40.5299,42.47,440500 CRT,D,20210223,9.19,9.24,9.03,9.19,20500 CRU.U,D,20210223,11.9,11.95,11.5,11.58,229200 CRY,D,20210223,25.77,25.98,25.31,25.41,164900 CS,D,20210223,14.37,14.41,14.1101,14.3,2701300 CSL,D,20210223,147.91,148.9699,145.865,148.36,351100 CSLT,D,20210223,1.66,1.79,1.58,1.61,1849000 CSPR,D,20210223,9.4,9.58,8.55,9.45,1666300 CSR,D,20210223,71.19,72.67,69.75,70.9,51300 CSR-C,D,20210223,26.53,26.815,26.41,26.41,3000 CST.U,D,20210223,10.49,10.59,10.45,10.58,113800 CSTM,D,20210223,13.68,13.74,12.91,13.55,1051200 CSU,D,20210223,30.65,32.05,28.5626,31.47,65300 CSV,D,20210223,34.34,34.83,33.74,33.8,147700 CTA-A,D,20210223,86,86,85.5,85.5,500 CTA-B,D,20210223,107.5,107.5,107.14,107.14,1000 CTA.U,D,20210223,11.45,11.5073,10.97,11.16,9900 CTA.W,D,20210223,2,2.133,1.75,2.04,88300 CTAC,D,20210223,10.85,10.85,10.3,10.59,86100 CTB,D,20210223,56.48,58.19,55.61,57.86,3499200 CTBB,D,20210223,25.75,25.83,25.72,25.82,73500 CTDD,D,20210223,26.1,26.19,26.03,26.13,73500 CTK,D,20210223,5.15,5.19,4.2001,4.93,949000 CTLT,D,20210223,113.93,114,109.34,112.8,1325600 CTO,D,20210223,48.84,50.1,48.2903,49.93,42100 CTR,D,20210223,18,18.74,17.77,18.61,50600 CTS,D,20210223,31.29,31.65,30.89,31.24,144300 CTT,D,20210223,11.13,11.3,11.05,11.18,310500 CTVA,D,20210223,46.51,46.895,45.88,46.43,6306000 CUB,D,20210223,69.27,69.5,69.27,69.4,429500 CUB-C,D,20210223,25.25,25.25,25.25,25.25,300 CUB-D,D,20210223,25.11,25.15,25.1,25.15,500 CUB-E,D,20210223,25.05,25.21,25.05,25.16,3500 CUB-F,D,20210223,24.93,25.14,24.93,24.95,5100 CUBB,D,20210223,25.75,25.96,25.75,25.95,3200 CUBE,D,20210223,36.64,37.77,36.525,37.6,1250400 CUBI,D,20210223,27.65,28.18,27.25,27.56,252500 CUK,D,20210223,21.47,22.31,20.12,22.14,3478900 CULP,D,20210223,17.47,17.47,16.51,16.97,114500 CURO,D,20210223,14.69,14.955,14.19,14.7,284300 CUZ,D,20210223,34.37,34.92,34.01,34.45,1498400 CVA,D,20210223,14.65,14.74,14.35,14.38,930600 CVE,D,20210223,7.18,7.3475,6.925,7.32,11104100 CVE.W,D,20210223,3.71,3.84,3.61,3.7,19700 CVEO,D,20210223,19.8,19.8,18.12,19.37,49400 CVI,D,20210223,24.43,25.33,21.73,24.25,1360300 CVI.U,D,20210223,10.8,10.88,10.62,10.83,3378700 CVNA,D,20210223,270.27,283.49,253.0001,280.27,1694500 CVS,D,20210223,69.72,70.8,69.46,69.64,8149200 CVX,D,20210223,99.97,100.16,96.8,99.63,14872200 CW,D,20210223,117.8,117.96,115.29,117.56,272100 CWE.A,D,20210223,28,28.25,27.49,27.57,514400 CWEN,D,20210223,29.26,29.62,28.67,29.08,1011100 CWH,D,20210223,35.75,36.73,34.1,36.1,1510800 CWK,D,20210223,16.98,17.78,16.79,17.1,1085600 CWT,D,20210223,57.49,59.02,57.18,57.27,153200 CX,D,20210223,6.29,6.54,6.11,6.49,10638100 CXE,D,20210223,4.98,4.98,4.93,4.94,111300 CXH,D,20210223,9.71,9.71,9.53,9.59,32200 CXP,D,20210223,14.39,14.9,14.385,14.83,995400 CXW,D,20210223,7.6,7.65,7.2771,7.51,1525300 CYD,D,20210223,17.13,17.56,16.61,16.61,53700 CYH,D,20210223,8.21,8.8218,7.89,8.58,2237800 CZZ,D,20210223,19.48,20.19,19.02,20.07,1617400 D,D,20210223,71.83,72.79,71.32,72.04,4621200 DAC,D,20210223,38.5,38.74,33.79,36.59,736800 DAL,D,20210223,48.13,48.88,45.7,48.34,19189500 DAN,D,20210223,22.99,23.72,22.39,23.32,2003000 DAO,D,20210223,29.09,29.74,26.81,29.48,783700 DAR,D,20210223,65.8,66.845,62.16,66.13,1660800 DASH,D,20210223,176.44,185.46,165.55,173.5,3004600 DAVA,D,20210223,82.66,85.93,81.3091,85.17,142300 DB,D,20210223,12.04,12.11,11.77,12.03,4717000 DBD,D,20210223,14.5,15.28,14.35,15.24,1910500 DBI,D,20210223,11.96,12.25,11.4,12.04,1366400 DBL,D,20210223,19.89,19.9668,19.83,19.86,35300 DCF,D,20210223,9.06,9.06,8.85,8.92,43500 DCI,D,20210223,60.75,61.46,60.265,61.19,324300 DCO,D,20210223,56,57.93,55.88,56.46,59800 DCP,D,20210223,21.45,21.75,19.565,21.7,987700 DCP-B,D,20210223,22.95,22.95,22.8,22.82,6600 DCP-C,D,20210223,22.82,22.82,22.44,22.59,16200 DCUE,D,20210223,97.44,98.58,97.19,97.9,425200 DD,D,20210223,69.21,69.81,67.15,68.69,6747100 DDD,D,20210223,36.21,37.94,32.59,36.5,7708700 DDF,D,20210223,9.65,9.67,9.56,9.67,18100 DDS,D,20210223,78.04,85.5,76.06,80.53,868900 DDT,D,20210223,25.36,25.62,25.3,25.485,13700 DE,D,20210223,331.52,338.7699,328,337.41,2222800 DEA,D,20210223,22,22.38,21.9,22.27,462100 DECK,D,20210223,323.51,325.87,311.35,324.35,426600 DEH,D,20210223,10.34,10.47,10.33,10.45,175300 DEH.U,D,20210223,11.1907,11.22,11.0039,11.0039,6000 DEH.W,D,20210223,1.5,1.55,1.39,1.4,133700 DEI,D,20210223,29.86,31.92,29.86,31.86,2572800 DELL,D,20210223,79.64,80.875,77.031,80.56,2556800 DEN,D,20210223,39.63,42,37.09,41.57,884000 DEO,D,20210223,165.48,166.78,165,166.38,365100 DESP,D,20210223,14,14.01,12.73,13.85,652200 DEX,D,20210223,9.62,9.64,9.57,9.63,30500 DFIN,D,20210223,21.86,21.86,20.7496,21.5,212100 DFN.U,D,20210223,11.6042,11.6042,11.3615,11.3615,900 DFN.W,D,20210223,2.21,2.54,2.21,2.4499,64300 DFNS,D,20210223,10.61,10.85,10.4,10.85,116800 DFP,D,20210223,29.14,29.14,28.83,28.88,40400 DFS,D,20210223,95.97,96.5,92.68,95.3,1957100 DG,D,20210223,198.5,199.33,195.16,195.18,1930400 DGN.U,D,20210223,11.88,12.21,11.49,11.73,16200 DGN.W,D,20210223,2.75,3,2.5101,2.82,80100 DGNR,D,20210223,11.74,11.79,10.85,11.3,1078400 DGX,D,20210223,116.37,117.6,113.36,117.49,1464400 DHF,D,20210223,3.06,3.0898,3.04,3.08,4442000 DHI,D,20210223,77.23,78.36,75.61,77.9,2885900 DHR,D,20210223,225.35,226.64,222.86,223.85,2184400 DHR-A,D,20210223,1542.63,1542.63,1542.63,1542.63,3100 DHR-B,D,20210223,1310.21,1310.21,1297.17,1305.26,9400 DHT,D,20210223,5.68,5.7,5.425,5.6,3138700 DHX,D,20210223,2.99,3.17,2.92,3.12,185900 DIAX,D,20210223,15.34,15.34,15.16,15.31,66800 DIN,D,20210223,78.75,80.64,76.0633,78.79,340000 DIS,D,20210223,193.59,198.94,188.66,197.09,23181100 DK,D,20210223,25.9,26.14,25.22,25.7,1278900 DKL,D,20210223,41,42.77,39,42.33,91600 DKS,D,20210223,71.91,73.91,70.25,73.27,1055100 DL,D,20210223,9.6,9.77,9.55,9.68,51300 DLB,D,20210223,93.56,97.63,92.37,97.49,866100 DLN-A,D,20210223,24.44,24.47,24.35,24.47,10800 DLN-B,D,20210223,21.05,21.195,21.05,21.08,4700 DLNG,D,20210223,2.89,3.11,2.75,2.97,294000 DLR,D,20210223,138.36,138.85,135.84,137.3,1776800 DLR-C,D,20210223,25.53,25.625,25.49,25.54,8100 DLR-J,D,20210223,25.8,25.95,25.8,25.86,11200 DLR-K,D,20210223,27.37,27.46,27.22,27.25,20100 DLR-L,D,20210223,26.61,26.67,26.46,26.55,31400 DLX,D,20210223,41.42,42.57,40.83,42,315100 DLY,D,20210223,19.35,19.4499,19.12,19.35,87600 DM,D,20210223,21.69,23.39,19.12,22.58,5013700 DM.W,D,20210223,9.76,12.3,8.47,11.09,40600 DMB,D,20210223,14.28,14.29,13.64,13.88,195100 DMO,D,20210223,14.75,14.75,14.33,14.52,80600 DMS,D,20210223,13.98,14.34,13.11,14.26,377500 DMS.W,D,20210223,2.94,3.1875,2.92,3.155,65700 DMY.D,D,20210223,13.03,13.17,12.3048,12.8,77600 DMY.S,D,20210223,20,21.285,19.4,20.5,3900 DMY.T,D,20210223,5.6,6.94,4.6,6.3006,443900 DMY.V,D,20210223,3.35,3.4,3.03,3.03,142300 DMYD,D,20210223,19.39,20,17.02,18.54,1499300 DMYI,D,20210223,12.25,12.32,11.4,12.14,378900 DNB,D,20210223,23.42,23.76,23.18,23.64,2118800 DNK,D,20210223,2.63,2.65,2.25,2.42,797700 DNM.W,D,20210223,30.63,31.22,22.42,27.54,235100 DNMR,D,20210223,42.85,45.26,38,41.79,3971700 DNOW,D,20210223,10.51,10.56,9.97,10.26,1067700 DNP,D,20210223,10.51,10.64,10.45,10.62,486000 DNZ.U,D,20210223,10.35,10.39,10.33,10.35,298300 DOC,D,20210223,17.69,17.96,17.63,17.81,1655000 DOOR,D,20210223,108.17,110.39,105.08,110.06,137800 DOV,D,20210223,122.67,123.62,120.3,121.98,804200 DOW,D,20210223,62.74,62.97,61.51,62.12,4147200 DPG,D,20210223,12.97,12.9989,12.76,12.76,209500 DPZ,D,20210223,362.42,369.03,358.36,366.74,639100 DQ,D,20210223,92.79,95.425,81.505,92.75,3430400 DRD,D,20210223,9.68,9.76,9.2,9.5,242000 DRE,D,20210223,40.84,41.13,40.54,41.04,1659300 DRH,D,20210223,9.78,9.945,9.505,9.81,2376000 DRH-A,D,20210223,26.65,26.95,26.59,26.95,7900 DRI,D,20210223,134.85,135.7,131.06,134.31,1150600 DRQ,D,20210223,35.69,35.69,34.24,35.17,137400 DRUA,D,20210223,25.3,25.39,25.3,25.37,29600 DS,D,20210223,2.53,2.61,2.3,2.52,2637700 DS-C,D,20210223,19.945,19.945,19.945,19.945,100 DS-D,D,20210223,19.52,20.0001,19.52,20.0001,1200 DSE,D,20210223,6.93,6.95,6.78,6.95,17100 DSL,D,20210223,17.39,17.3905,17.2,17.36,373500 DSM,D,20210223,7.72,7.72,7.59,7.66,147600 DSSI,D,20210223,8.56,8.56,8.0021,8.15,244400 DSU,D,20210223,10.78,10.82,10.7,10.71,221900 DSX,D,20210223,2.86,2.94,2.54,2.84,1603900 DSX-B,D,20210223,25.64,25.64,25.57,25.6,3300 DT,D,20210223,47.12,51.16,46.16,50.63,2739100 DTB,D,20210223,24.93,24.95,24.88,24.9,30900 DTE,D,20210223,122.84,126.65,122.81,125.62,2170200 DTF,D,20210223,14.28,14.2991,14.21,14.22,47000 DTJ,D,20210223,25.22,25.25,25.16,25.24,27000 DTL.P,D,20210223,12.61,13.02,11.61,12.92,15900 DTP,D,20210223,46.72,47.96,46.72,47.81,37300 DTW,D,20210223,25.83,25.83,25.67,25.7,23100 DTY,D,20210223,26.125,26.175,26.0798,26.16,17300 DUC,D,20210223,10.55,10.82,10.51,10.58,137100 DUK,D,20210223,89.29,90.04,88.27,89.04,2640100 DUK-A,D,20210223,27.18,27.185,26.91,26.95,95800 DUKB,D,20210223,26.73,26.75,26.64,26.7,17900 DUKH,D,20210223,25.29,25.41,25.29,25.33,28900 DVA,D,20210223,99.84,101.58,98.55,101.28,734100 DVD,D,20210223,2.4,2.44,2.2,2.34,83500 DVN,D,20210223,21.39,21.75,19.61,21.59,17986900 DWI.U,D,20210223,10.84,10.84,10.62,10.8,30600 DWI.W,D,20210223,1.2001,1.2161,1.13,1.16,50900 DWIN,D,20210223,10.15,10.24,10.07,10.24,107400 DX,D,20210223,18.9,18.93,18.45,18.73,303800 DX-C,D,20210223,25.03,25.27,25.03,25.195,18900 DXC,D,20210223,25.78,25.86,25.06,25.6,2932200 DY,D,20210223,76.06,77.395,73.26,76.88,268000 DYFN,D,20210223,18.3,18.5,18.2,18.49,53900 E,D,20210223,23.02,23.19,22.55,23.16,335700 EAF,D,20210223,12.51,12.81,12.17,12.57,2559000 EAI,D,20210223,25.6,25.64,25.56,25.56,15500 EARN,D,20210223,12.26,12.92,12.17,12.36,122700 EAT,D,20210223,73.22,73.7,69.645,70.85,1290500 EB,D,20210223,20.85,20.99,19.37,20.39,1673600 EBF,D,20210223,20,20.57,19.77,19.77,185000 EBR,D,20210223,5.26,6.05,5.22,5.84,6231600 EBR.B,D,20210223,5.35,6.07,5.3,5.92,180800 EBS,D,20210223,93.26,93.95,89.14,93.49,1311900 EC,D,20210223,12.55,12.89,12.28,12.88,2423900 ECC,D,20210223,11.52,11.58,11.2,11.45,142400 ECCB,D,20210223,25.53,25.7,25.4501,25.68,24500 ECCX,D,20210223,25.35,25.4299,25.34,25.37,4700 ECCY,D,20210223,25.345,25.345,25.2,25.2652,4200 ECL,D,20210223,207.22,211.88,205.5,211.16,1149000 ECOM,D,20210223,23.62,23.98,22.27,23.93,397400 ED,D,20210223,68.57,68.7,67.31,67.67,3356700 EDD,D,20210223,6.1,6.13,6,6.11,229200 EDF,D,20210223,8.71,8.75,8.6,8.75,65600 EDI,D,20210223,9.13,9.16,9.02,9.08,32600 EDN,D,20210223,4.03,4.03,3.82,3.9,43500 EDU,D,20210223,179.99,183.66,173.31,182.56,1024900 EEA,D,20210223,10.395,10.455,10.39,10.39,9600 EEX,D,20210223,5.2,5.32,4.73,4.91,179100 EFC,D,20210223,15.93,16.03,15.57,15.99,231900 EFC-A,D,20210223,24,24.25,23.77,23.88,11900 EFF,D,20210223,15.73,15.78,15.71,15.765,27000 EFL,D,20210223,9.17,9.26,9.17,9.23,56800 EFR,D,20210223,13.35,13.379,13.23,13.29,110200 EFT,D,20210223,13.9,13.95,13.85,13.88,131900 EFX,D,20210223,170.04,172.46,168.1,171.87,1330800 EGF,D,20210223,13.07,13.09,12.97,13,3000 EGHT,D,20210223,32.06,33.29,30.2286,32.71,1789800 EGO,D,20210223,12.46,12.46,11.83,12.2,1925900 EGP,D,20210223,141.25,142.75,140.36,140.87,176400 EGY,D,20210223,3.1,3.12,2.81,3.1,366500 EHC,D,20210223,79.65,80.4,78.09,80.23,692500 EHI,D,20210223,10.08,10.1,10,10.01,48700 EHT,D,20210223,9.88,9.88,9.85,9.85,28500 EIC,D,20210223,15.38,15.4,15.15,15.4,14300 EIG,D,20210223,33.69,34.78,33.3,33.4,255100 EIX,D,20210223,55.98,56.64,55.38,55.92,2760000 EL,D,20210223,285.05,294.98,283.14,291.9,1629500 ELAN,D,20210223,30.51,31.075,30.35,30.86,4122500 ELAT,D,20210223,47.74,47.75,47.31,47.67,2600 ELC,D,20210223,25.54,25.65,25.54,25.6,11500 ELF,D,20210223,25.13,25.5921,24.88,25.38,712900 ELP,D,20210223,11.17,11.58,11.09,11.25,1219400 ELS,D,20210223,61.69,62.89,61.61,62.55,1235400 ELVT,D,20210223,4.25,4.3433,4.03,4.28,253000 ELY,D,20210223,27.03,27.83,25.88,27.73,2236600 EMD,D,20210223,13.52,13.58,13.4,13.48,282900 EME,D,20210223,93.37,95.72,92.67,95.09,211500 EMF,D,20210223,20.27,20.27,19.79,20.105,51900 EMN,D,20210223,113.32,113.32,110.66,112.36,658700 EMO,D,20210223,16.9,17.21,16.24,17.16,74400 EMP,D,20210223,25.55,25.59,25.5,25.56,17400 EMP.U,D,20210223,10.64,10.64,10.6,10.61,20300 EMP.W,D,20210223,1.58,1.62,1.4701,1.5399,32500 EMPW,D,20210223,10.15,10.22,10.13,10.22,65500 EMR,D,20210223,86.3,87.16,85.5,86.8,2665000 ENB,D,20210223,35.17,35.64,34.57,35.62,6009800 ENBA,D,20210223,26.5,26.64,26.5,26.5,92000 ENBL,D,20210223,6.43,6.755,6.11,6.57,2929200 ENIA,D,20210223,7.52,7.5664,7.415,7.55,1085000 ENIC,D,20210223,3.87,3.87,3.8,3.87,292700 ENJ,D,20210223,25.5323,25.5323,25.42,25.455,2300 ENLC,D,20210223,4.28,4.36,3.98,4.29,2604900 ENO,D,20210223,25.3,25.33,25.29,25.29,11800 ENP.U,D,20210223,25.76,25.87,25.74,25.74,17200 ENP.W,D,20210223,2.92,3.25,2.86,3.25,25400 ENPC,D,20210223,25.05,25.24,25.05,25.12,63200 ENR,D,20210223,44.66,44.68,43.37,43.9,903200 ENR-A,D,20210223,91.26,92.67,91,91.74,28300 ENS,D,20210223,90.41,91.39,89.13,91.31,230200 ENV,D,20210223,78.89,81.44,78.21,81.24,450400 ENVA,D,20210223,29.3,29.82,28.21,29.64,591000 ENZ,D,20210223,3.18,3.1882,2.88,3.01,424100 EOD,D,20210223,5.25,5.35,5.21,5.34,256000 EOG,D,20210223,67.38,68.16,63.62,67.85,4236600 EOI,D,20210223,16.7,16.7,16.4,16.68,69100 EOS,D,20210223,22.427,22.427,21.79,22.38,145100 EOT,D,20210223,21.59,21.84,21.4,21.4,87100 EP-C,D,20210223,50.1,50.1,49.46,50.025,5800 EPAC,D,20210223,24.85,25.41,24.15,25.11,282800 EPAM,D,20210223,356.53,371.85,350,371.63,278000 EPC,D,20210223,32.75,32.97,32.16,32.27,874400 EPD,D,20210223,21.65,21.79,20.82,21.79,7904700 EPR,D,20210223,44.3,46.82,42.6348,46.51,1143400 EPR-C,D,20210223,23.6,24.4,23.58,24.25,27400 EPR-E,D,20210223,33.66,33.8186,33.66,33.81,5700 EPR-G,D,20210223,22.78,22.9816,22.6,22.98,33300 EPRT,D,20210223,23.63,23.98,23.38,23.39,700800 EPW.U,D,20210223,10.41,10.48,10.38,10.43,104500 EQC,D,20210223,28.44,29.18,28.31,29.08,776800 EQC-D,D,20210223,30,30.1,30,30.1,2100 EQD,D,20210223,10.47,10.6,10.26,10.5,611000 EQD.U,D,20210223,11.23,11.25,10.92,11.03,27700 EQD.W,D,20210223,2.22,2.22,1.88,2.08,134400 EQH,D,20210223,29.53,29.65,28.75,29.05,3196700 EQH-A,D,20210223,25.82,25.82,25.64,25.7,46500 EQH-C,D,20210223,25.25,25.3,25.0834,25.17,102800 EQH.U,D,20210223,10.26,10.32,10.26,10.3,284300 EQNR,D,20210223,18.8,19.03,18.35,18.91,4926600 EQR,D,20210223,67.46,68.93,66.88,68.52,2543300 EQS,D,20210223,1.99,2.15,1.9538,2.05,55200 EQT,D,20210223,17.82,17.905,16.34,17.65,6878300 ERF,D,20210223,4.87,5.17,4.66,5.13,3855700 ERJ,D,20210223,8.76,9.24,8.54,9.15,5845100 ES,D,20210223,78.97,80.75,78.76,80.19,1752200 ESE,D,20210223,105.86,107.45,104.015,105.83,138100 ESGC,D,20210223,1.94,1.96,1.825,1.92,4339700 ESI,D,20210223,17.56,17.94,17.05,17.88,1209200 ESNT,D,20210223,43.49,43.93,41.85,42.64,952700 ESRT,D,20210223,10.73,11.28,10.62,11.25,2667500 ESS,D,20210223,265.45,270.28,264.41,269.17,421600 ESTC,D,20210223,150.83,153.78,142,153.02,1264300 ESTE,D,20210223,7,7.05,6.62,6.85,354300 ET,D,20210223,7.57,7.72,7.11,7.72,33311100 ETB,D,20210223,14.91,14.91,14.67,14.87,60700 ETG,D,20210223,18.42,18.426,18.1,18.38,116800 ETH,D,20210223,24.81,25.11,24.31,24.93,302400 ETI.P,D,20210223,26.83,26.83,26.77,26.79,3900 ETJ,D,20210223,10.64,10.6611,10.45,10.63,332600 ETM,D,20210223,6.01,6.34,5.59,6.2,2408400 ETN,D,20210223,130.79,131.5,127.4,130.86,2963700 ETO,D,20210223,25.72,25.88,25.43,25.59,30500 ETP-C,D,20210223,21.2,21.5,21.17,21.34,37000 ETP-D,D,20210223,22.22,22.22,22,22.09,12200 ETP-E,D,20210223,22.28,22.5,22.18,22.5,70900 ETR,D,20210223,89.73,91.28,89.28,91.16,1664100 ETRN,D,20210223,7.35,7.3618,6.81,7.28,5558200 ETV,D,20210223,15.04,15.119,14.86,15.06,298300 ETW,D,20210223,9.8,9.86,9.71,9.82,285200 ETW.W,D,20210223,1.88,1.95,1.75,1.87,227700 ETWO,D,20210223,8.95,9.26,8.81,9.15,1756600 ETX,D,20210223,21.98,22,21.61,21.68,15300 ETY,D,20210223,12.39,12.44,12.2,12.43,380200 EURN,D,20210223,9.18,9.22,8.97,9.05,1393300 EV,D,20210223,73.25,73.59,72.61,73.51,4641600 EVA,D,20210223,53.19,53.7,52.48,52.8,180000 EVC,D,20210223,3.17,3.32,3.09,3.27,376600 EVF,D,20210223,6.64,6.64,6.6,6.62,52900 EVG,D,20210223,13.16,13.16,13.07,13.11,33500 EVH,D,20210223,19.1,20,18.805,19.88,731700 EVN,D,20210223,13.43,13.44,13.1,13.18,184900 EVR,D,20210223,117.31,121.44,116.23,121.39,619700 EVRG,D,20210223,53,54.45,52.97,54.35,2360800 EVRI,D,20210223,14.54,15.45,14.38,15.23,1291200 EVT,D,20210223,24.36,24.41,24.1716,24.38,139300 EVTC,D,20210223,36.75,37.46,36.24,37.3,436700 EW,D,20210223,83.63,85.63,82.44,85.22,4287400 EXD,D,20210223,10.17,10.19,9.61,10.1,87500 EXG,D,20210223,8.92,8.96,8.79,8.94,728700 EXK,D,20210223,6.49,6.63,6.07,6.61,6120000 EXP,D,20210223,124.76,125.37,121.38,125.18,298300 EXPR,D,20210223,2.4,2.52,2.17,2.31,8880700 EXR,D,20210223,128.49,131.06,125.183,126.5,1260200 EXTN,D,20210223,5.42,5.51,5.17,5.43,309800 F,D,20210223,11.59,11.65,11.13,11.62,72884100 F-B,D,20210223,25.99,26.22,25.89,26.05,109900 F-C,D,20210223,25.77,26,25.77,25.92,78200 FAF,D,20210223,56.29,56.29,54.49,55.89,1546100 FAI.U,D,20210223,10.59,10.94,10.5,10.82,79300 FAI.W,D,20210223,2,2.19,1.8,1.825,530400 FAII,D,20210223,10.31,10.67,10.21,10.61,3205800 FAM,D,20210223,10.25,10.53,9.74,10.3,195100 FBC,D,20210223,44.44,44.77,43.8,44.43,645000 FBHS,D,20210223,86.31,87.75,84.5201,87.54,982100 FBK,D,20210223,41.33,42.23,41.33,41.93,121700 FBP,D,20210223,10.5,10.815,10.44,10.71,1530300 FC,D,20210223,26.1,26.5,25.61,25.98,49700 FCA.U,D,20210223,10.49,10.59,10.3,10.57,498800 FCF,D,20210223,13.34,13.83,13.3,13.46,820800 FCN,D,20210223,109.53,110.765,108.95,110.36,629400 FCPT,D,20210223,27.92,28.15,27.49,27.78,588200 FCRW,D,20210223,25.51,25.62,25.51,25.62,200 FCRZ,D,20210223,25.4112,25.45,25.404,25.44,3400 FCT,D,20210223,12.03,12.0581,11.92,12,213800 FCX,D,20210223,37.1,37.99,34.88,37.85,26061500 FDEU,D,20210223,12.31,12.31,12.12,12.29,31000 FDP,D,20210223,25.71,27.9799,25.48,27.25,286300 FDS,D,20210223,304.18,305.39,300.9,302.79,210700 FDX,D,20210223,253.12,255.23,245.38,254.63,1753500 FE,D,20210223,34.09,34.22,33.53,33.53,4190800 FEDU,D,20210223,1.82,1.82,1.61,1.67,214000 FEI,D,20210223,6.65,6.7,6.58,6.63,327300 FENG,D,20210223,1.92,1.98,1.655,1.87,1978800 FEO,D,20210223,15.55,15.55,15.16,15.33,6000 FET,D,20210223,18.9,18.9,17.4749,18.32,53100 FF,D,20210223,15.8,15.8,15,15.17,217200 FFA,D,20210223,17.92,18.01,17.6,18,25300 FFC,D,20210223,22.2,22.22,21.77,22.05,120400 FFG,D,20210223,56.95,57.54,56.88,57.16,48300 FGB,D,20210223,3.69,3.69,3.56,3.64,147000 FGN.U,D,20210223,11.01,11.08,10.75,10.75,59600 FGN.W,D,20210223,1.72,1.745,1.48,1.5,434100 FGNA,D,20210223,10.25,10.3,10,10.3,946300 FHI,D,20210223,27.23,27.44,26.5769,26.98,696500 FHN,D,20210223,16.745,16.785,16.37,16.71,4544200 FHN-A,D,20210223,25.43,25.47,25.34,25.3549,3200 FHN-B,D,20210223,27.15,27.5,27,27.0001,6800 FHN-C,D,20210223,27.52,27.52,27.48,27.52,600 FHN-D,D,20210223,26.07,26.23,25.87,25.87,13300 FHN-E,D,20210223,26.85,27.15,26.8201,26.98,12600 FI,D,20210223,3.48,5.27,3.368,4.06,15687200 FICO,D,20210223,452.27,460.9276,441.53,458.57,221800 FIF,D,20210223,11.35,11.44,11.34,11.4,93100 FINS,D,20210223,17.32,17.35,17.18,17.35,12800 FINV,D,20210223,5.86,5.98,4.67,5.76,4343200 FIS,D,20210223,135.71,138.7,135.3,136.72,5472000 FIV,D,20210223,9.27,9.28,9.25,9.26,149000 FIX,D,20210223,61.39,62.39,60.96,61.75,169600 FL,D,20210223,53.64,53.79,50.94,52.93,1760200 FLC,D,20210223,23.4,23.4,23.12,23.12,20000 FLNG,D,20210223,9,9.0891,8.68,8.93,102600 FLO,D,20210223,22.14,22.36,22.01,22.29,746900 FLOW,D,20210223,59.84,61,58.96,60.3,530900 FLR,D,20210223,18.97,19.67,17.86,19.46,3558700 FLS,D,20210223,38.89,39.75,38.29,39.55,1619800 FLT,D,20210223,284,290.38,277.915,279.85,1184500 FLY,D,20210223,12.18,12.22,11.4545,12.14,254300 FMA.U,D,20210223,12.18,13.38,12,12.01,40500 FMA.W,D,20210223,3.35,3.35,2.62,2.8,241500 FMAC,D,20210223,11.52,11.74,10.95,11.21,1462700 FMC,D,20210223,104.52,105.08,102.92,104.82,962100 FMN,D,20210223,14.25,14.26,14.01,14.08,61500 FMO,D,20210223,8.69,8.83,8.24,8.73,66700 FMS,D,20210223,35.34,35.36,35.01,35.15,428700 FMX,D,20210223,69.61,70.73,68.83,69.68,457400 FMY,D,20210223,13.4,13.4,13.3,13.35,18000 FN,D,20210223,87.64,88.69,86.5,88.12,194900 FNB,D,20210223,11.96,12.05,11.79,12.02,2351100 FNB-E,D,20210223,28.47,28.47,27.475,27.8039,11300 FND,D,20210223,96.54,98.97,92.175,98.17,777600 FNF,D,20210223,40.72,41.03,39.8001,40.79,2095200 FNV,D,20210223,115.75,115.8754,112.06,112.2,670700 FOE,D,20210223,15.89,15.89,15.18,15.21,482400 FOF,D,20210223,13.06,13.11,12.9,13.02,90500 FOR,D,20210223,21.87,22.05,21.6,21.75,89500 FOUR,D,20210223,77,81.72,72.5,81.25,677700 FPA.U,D,20210223,11.12,11.35,10.81,11.11,79500 FPA.W,D,20210223,2.16,2.263,2,2.04,296900 FPAC,D,20210223,10.42,10.54,10.13,10.5,1106000 FPF,D,20210223,23.8,23.88,23.47,23.48,200600 FPH,D,20210223,6.57,6.63,6.4647,6.56,39200 FPI,D,20210223,11.53,11.73,11.45,11.57,229800 FPI-B,D,20210223,25.77,25.7755,25.55,25.55,10400 FPL,D,20210223,4.91,4.93,4.87,4.9,124900 FR,D,20210223,42.42,43.15,42.405,43,827700 FRA,D,20210223,12.89,12.93,12.852,12.88,226000 FRC,D,20210223,171.48,173.84,169.97,172.71,1342700 FRC-G,D,20210223,25.31,25.32,25.31,25.31,2700 FRC-H,D,20210223,25.73,25.73,25.66,25.68,8200 FRC-I,D,20210223,26.51,26.624,26.4301,26.53,7900 FRC-J,D,20210223,25.465,25.5909,25.46,25.47,88800 FRC-K,D,20210223,24.63,24.69,24.55,24.6,49700 FRC-L,D,20210223,24.82,25.14,24.82,25.08,224300 FRO,D,20210223,7.13,7.17,6.87,6.95,2322000 FRT,D,20210223,101.98,103.73,101.51,103.29,976600 FRT-C,D,20210223,25.705,25.74,25.5217,25.6901,18800 FRX,D,20210223,14.22,14.88,12.1,13.31,7973600 FRX.U,D,20210223,16,16.82,13.88,15,284900 FRX.W,D,20210223,4.89,5.85,4,4.81,1101400 FSD,D,20210223,15.03,15.08,14.84,15.02,113800 FSK,D,20210223,18.77,18.88,18.34,18.5,496300 FSKR,D,20210223,18.09,18.2583,17.76,17.9,542200 FSLF,D,20210223,14.24,14.3,14.15,14.25,29400 FSLY,D,20210223,72.01,78.07,68.75,77.91,8650400 FSM,D,20210223,7.9,8.1199,7.6,8.1,4428000 FSR,D,20210223,17.35,17.5,15.52,16.29,16054900 FSR.W,D,20210223,6.49,6.95,5.25,6.0613,296700 FSS,D,20210223,37.52,38.13,37.4,37.97,333200 FST,D,20210223,11.25,11.35,11.25,11.27,763000 FST.U,D,20210223,12.34,12.42,12.25,12.25,22300 FST.W,D,20210223,2.36,2.36,2.05,2.12,223400 FT,D,20210223,7.47,7.48,7.34,7.47,59600 FTA-A,D,20210223,24.93,24.99,24.6501,24.9409,11600 FTA-B,D,20210223,24.6904,24.7131,24.12,24.4701,25300 FTAI,D,20210223,26.77,27.54,25.56,27.39,496700 FTCH,D,20210223,64.01,66.7,58,66.51,6381500 FTHY,D,20210223,20.1,20.2,19.77,19.9,130900 FTI,D,20210223,7.07,7.23,6.71,7.14,7976700 FTK,D,20210223,2.47,2.47,2.16,2.4,579500 FTS,D,20210223,39.63,39.86,39.47,39.56,607400 FTV,D,20210223,67.23,67.56,66,67.44,2863300 FTV-A,D,20210223,962.88,964.78,962.88,964.78,3500 FUBO,D,20210223,35.95,39.64,33,38.93,18384500 FUL,D,20210223,57.32,57.97,56.67,57.8,266500 FUN,D,20210223,48.27,48.44,44.53,47.66,361000 FUS.U,D,20210223,11.5,12.22,11.42,11.84,30600 FUS.W,D,20210223,2.15,2.25,1.92,2.05,938500 FUSE,D,20210223,10.88,11.28,10.21,11.21,3382800 FVRR,D,20210223,255.08,278.99,235.05,276.17,2152200 FVT.U,D,20210223,10.75,10.8,10.4,10.72,255100 G,D,20210223,39.77,40.62,39.68,40.27,5688800 GAB,D,20210223,6.48,6.58,6.42,6.57,710000 GAB-G,D,20210223,25.69,25.69,25.52,25.605,1400 GAB-H,D,20210223,25.55,25.6,25.55,25.6,3600 GAB-J,D,20210223,25.8999,26.0677,25.8703,26.0677,1600 GAB-K,D,20210223,25.96,25.9799,25.82,25.9788,3300 GAM,D,20210223,38.51,38.6701,37.95,38.56,49900 GAM-B,D,20210223,27.49,27.68,27.4101,27.68,2100 GATO,D,20210223,14.91,16.97,14.07,16.56,1496800 GATX,D,20210223,98.21,99,97.47,98.64,231100 GB,D,20210223,13.14,13.195,12.2019,12.51,7300 GB.W,D,20210223,2,2,1.5,1.53,169100 GBAB,D,20210223,25.02,25.17,24.63,24.69,93300 GBL,D,20210223,18.51,18.75,17.1,18.51,60200 GBX,D,20210223,47.92,49.19,47.1,48.95,761100 GCI,D,20210223,5.52,5.59,5.23,5.45,1897500 GCO,D,20210223,47.5,47.5,45.46,46.95,117500 GCP,D,20210223,25.8,25.9,25.02,25.12,284500 GCV,D,20210223,6.41,6.45,6.13,6.38,74200 GD,D,20210223,168.12,168.3,164.52,167.35,1367700 GDDY,D,20210223,80.25,81.97,78.4,81.66,1473000 GDL,D,20210223,8.86,8.9699,8.8,8.85,16400 GDL-C,D,20210223,50.65,50.65,50.65,50.65,1200 GDO,D,20210223,18,18,17.91,17.91,30100 GDOT,D,20210223,49.5,50.3,46.03,49.8,1699800 GDV,D,20210223,22.83,22.89,22.4,22.85,209100 GDV-G,D,20210223,25.68,25.82,25.68,25.715,3600 GDV-H,D,20210223,27.43,27.45,27.235,27.3416,2200 GE,D,20210223,12.55,12.65,12.18,12.59,71986800 GEF,D,20210223,47.23,47.35,45.9301,46.19,329400 GEF.B,D,20210223,49.65,49.65,47.84,47.84,12100 GEL,D,20210223,7.66,7.7,7.07,7.63,1231300 GEN,D,20210223,0.88,0.8916,0.73,0.84,3152600 GEO,D,20210223,7.4445,7.57,7.12,7.39,5432800 GER,D,20210223,8.98,9.03,8.8,9.03,159900 GES,D,20210223,26.37,26.37,24.555,25.72,653500 GF,D,20210223,20.19,20.26,20.087,20.18,68900 GFF,D,20210223,24.6,25.06,24.04,25.04,248100 GFI,D,20210223,8.77,8.85,8.48,8.69,5407900 GFL,D,20210223,28.42,30.029,28.1,29.08,1449400 GFLU,D,20210223,69.32,71.61,68.62,69.66,116400 GFX,D,20210223,10.32,10.32,10.08,10.27,149400 GFX.U,D,20210223,11,11.2,10.9,11.05,115400 GFX.W,D,20210223,1.72,1.75,1.6401,1.7,304600 GGB,D,20210223,4.55,4.745,4.45,4.73,8024300 GGG,D,20210223,69.42,69.82,68.5,69.23,639100 GGM,D,20210223,20.2,20.44,20.018,20.29,76000 GGT,D,20210223,9.33,9.43,9.12,9.28,157600 GGT-E,D,20210223,25.68,25.68,25.68,25.68,100 GGT-G,D,20210223,26.23,26.23,26.13,26.14,2500 GGZ,D,20210223,13.86,13.86,13.72,13.82,13900 GHC,D,20210223,609.7,624.08,604.3,620,24800 GHG,D,20210223,13,13.265,12.77,12.85,22900 GHL,D,20210223,15.22,15.23,14.17,14.58,147700 GHLD,D,20210223,15.51,16.25,15.51,15.97,36600 GHM,D,20210223,15.75,15.9199,15.2,15.37,38900 GHY,D,20210223,14.83,14.86,14.69,14.8,106400 GIB,D,20210223,75.81,75.94,74.89,75.57,135300 GIK,D,20210223,12.95,13.1,11.82,12.81,3212000 GIK.U,D,20210223,15.5,15.59,14.9001,14.9001,2400 GIK.W,D,20210223,4.12,4.15,3.53,3.825,923800 GIL,D,20210223,26.88,27.11,26.1,26.57,304200 GIM,D,20210223,5.58,5.58,5.51,5.56,253400 GIS,D,20210223,56.31,57.055,55.95,56.82,3249700 GIX,D,20210223,10.15,10.15,10.06,10.11,897000 GIX.P,D,20210223,0.36,0.4185,0.36,0.368,55200 GIX.U,D,20210223,11.85,11.85,11.85,11.85,100 GIX.W,D,20210223,1.12,1.12,0.96,1.08,491100 GJH,D,20210223,10.4,10.4,10.4,10.4,200 GJO,D,20210223,23.46,23.46,23.46,23.46,100 GJP,D,20210223,24.95,24.95,24.95,24.95,100 GJS,D,20210223,20.8,21.16,20.78,21.11,3700 GJT,D,20210223,20.3388,20.5,20.285,20.285,2100 GKOS,D,20210223,93.56,94.87,91.23,94.07,436700 GL,D,20210223,97.21,97.44,95.37,96.17,666700 GL-C,D,20210223,25.55,25.6399,25.55,25.571,13500 GLE.W,D,20210223,1.15,1.1849,1.06,1.09,72600 GLEO,D,20210223,10.28,10.39,10.28,10.39,11600 GLO-A,D,20210223,21.51,22.15,21,21.22,71000 GLO-B,D,20210223,20.8,21.4,19.8,20.34,80300 GLO-C,D,20210223,20.97,21.535,20.26,20.62,46800 GLO-G,D,20210223,24.05,24.16,23.9,24.01,52500 GLOB,D,20210223,206.64,213.21,198.4273,213.01,266000 GLOG,D,20210223,5.81,5.925,5.77,5.84,8209200 GLOP,D,20210223,3.42,3.53,3.32,3.42,607200 GLP,D,20210223,20,20.5,19.75,20.41,117000 GLP-A,D,20210223,25.76,26.59,25.76,26,34100 GLT,D,20210223,15.88,16.06,15.63,15.66,180600 GLW,D,20210223,37.7012,37.89,37.055,37.65,4285200 GM,D,20210223,50.98,51.38,49.35,51.11,21201300 GME,D,20210223,44.97,46.23,40,44.97,7550200 GMED,D,20210223,63.58,63.86,62.95,63.63,463900 GMR-A,D,20210223,26.62,26.62,26.5,26.5,10800 GMRE,D,20210223,13.55,13.96,13.55,13.74,463300 GMS,D,20210223,34.25,35.26,33.53,35.1,227200 GMTA,D,20210223,25.45,25.46,25.3,25.313,6600 GNE,D,20210223,7.46,7.84,7.3574,7.73,146600 GNE-A,D,20210223,8.6,9.12,7.86,9.085,22400 GNK,D,20210223,10.22,10.3,9.63,9.91,421800 GNL,D,20210223,18.71,18.99,18.6,18.61,499300 GNL-A,D,20210223,25.72,25.7634,25.7199,25.7634,2800 GNL-B,D,20210223,25.4381,25.5488,25.4381,25.5488,1400 GNP.U,D,20210223,11.43,11.59,11.3,11.59,7100 GNP.W,D,20210223,2.05,2.27,2,2.05,76000 GNPK,D,20210223,10.63,10.67,10.31,10.66,143100 GNRC,D,20210223,328.17,334.07,308.04,333.04,1176700 GNT,D,20210223,5.16,5.16,5.01,5.08,49500 GNT-A,D,20210223,25.81,25.8732,25.8,25.8,1000 GNW,D,20210223,3.03,3.16,2.95,3.03,8395400 GOA.U,D,20210223,11.05,11.06,10.92,11.01,12700 GOA.W,D,20210223,1.88,1.9,1.55,1.85,268200 GOAC,D,20210223,10.41,10.5,10.34,10.43,187600 GOF,D,20210223,20.63,20.818,20.36,20.77,272900 GOL,D,20210223,8.31,8.45,8,8.4,1834000 GOLD,D,20210223,20.52,20.57,19.79,20.16,22894800 GOLF,D,20210223,44.01,44.72,43.51,44.51,194000 GOOS,D,20210223,44.86,45.47,43.79,44.86,1157800 GPC,D,20210223,104.56,106.38,104.24,104.85,1035000 GPI,D,20210223,145.92,150.63,141.95,149.41,164700 GPJA,D,20210223,26.55,26.55,26.271,26.3867,7800 GPK,D,20210223,16.13,16.26,15.92,16.02,3196000 GPM,D,20210223,6.8,6.88,6.76,6.87,240400 GPMT,D,20210223,10.68,10.74,10.31,10.63,335300 GPN,D,20210223,196.39,200.19,193.49,197.9,2479700 GPRK,D,20210223,15.88,16.84,15.04,16.65,638600 GPS,D,20210223,24.52,24.73,23.56,24.65,6164600 GPX,D,20210223,13.23,13.27,12.97,13.05,25000 GRA,D,20210223,59.91,61.48,59.895,61.03,365800 GRC,D,20210223,32.75,33.48,32.04,32.6,39500 GRP.U,D,20210223,59.29,59.29,58.4,58.58,8000 GRUB,D,20210223,64.63,66.28,63.5,65.83,1791700 GRX,D,20210223,12.16,12.2,12.05,12.18,42300 GS,D,20210223,317.86,320,310.58,319.21,2942300 GS-A,D,20210223,23.89,24,23.77,23.89,55500 GS-C,D,20210223,24.65,24.75,24.6,24.7,7300 GS-D,D,20210223,24.43,24.5599,24.42,24.54,67800 GS-J,D,20210223,26.15,26.23,26.06,26.23,44900 GS-K,D,20210223,27.4,27.44,27.31,27.44,36800 GS-N,D,20210223,25.29,25.31,25.29,25.31,40400 GSA.U,D,20210223,14.8,14.8,12.88,13.99,139900 GSA.W,D,20210223,4.64,4.85,4.04,4.47,751900 GSAH,D,20210223,13.02,13.38,11.65,12.9,8534500 GSBD,D,20210223,18.06,18.1,17.67,17.9,283100 GSK,D,20210223,34.65,34.698,34.275,34.38,7992400 GSL,D,20210223,13.99,14.57,13.3,14.21,365000 GSL-B,D,20210223,25.06,25.06,25.0303,25.04,17500 GSLD,D,20210223,25.24,25.24,25.15,25.18,11000 GSQ.U,D,20210223,10.8,10.9,10.65,10.89,197500 GSX,D,20210223,91.99,97.8,86.01,97.51,3972800 GTES,D,20210223,18,18.22,17.3,17.87,912300 GTLS,D,20210223,134.7,140.51,130.34,136.93,587700 GTN,D,20210223,19.4,20,19.05,19.82,897100 GTN.A,D,20210223,18.47,18.73,18.4,18.73,1200 GTS,D,20210223,23.31,24.1,23.27,23.94,53400 GTT,D,20210223,2.35,2.4,2.14,2.17,2185700 GTY,D,20210223,28.38,29.11,28.3401,28.75,118400 GUT,D,20210223,8.02,8.11,8.0199,8.1,65900 GUT-A,D,20210223,27.41,27.645,27.41,27.645,300 GUT-C,D,20210223,26,26.1806,26,26.1806,300 GVA,D,20210223,33.88,34.76,33.34,33.91,617900 GWB,D,20210223,27.59,28.14,27.21,27.34,409000 GWRE,D,20210223,121.47,122.4999,117.1,120.25,725000 GWW,D,20210223,379.39,380.43,369.26,379.58,284300 H,D,20210223,85.34,86.95,81.48,86.42,976000 HAE,D,20210223,129.31,133.17,127.2,131.88,256600 HAL,D,20210223,21.3,21.33,19.77,20.94,10618800 HASI,D,20210223,56.25,57.82,52.24,56.99,1350600 HBB,D,20210223,17.51,17.85,17.01,17.83,28200 HBI,D,20210223,18.01,18.18,17.57,18,3424400 HBM,D,20210223,7.9,8.03,7.54,7.93,2648700 HCA,D,20210223,175.28,176.6,173.01,175.07,2355700 HCC,D,20210223,23.45,25.9,22.99,25.36,1889400 HCHC,D,20210223,3.89,3.91,3.65,3.81,307100 HCI,D,20210223,59.71,60.22,58.79,58.96,31800 HCXY,D,20210223,26.34,26.5,26.0114,26.43,10200 HCXZ,D,20210223,25.17,25.45,25.17,25.26,3100 HD,D,20210223,269.38,269.67,257.58,267.24,12110300 HDB,D,20210223,79.6,80.425,78.3953,79.87,1297900 HE,D,20210223,35.46,35.97,34.96,35.34,734000 HEI,D,20210223,129.57,132.75,128.13,132.37,386200 HEI.A,D,20210223,119.02,124.31,118.35,122.92,245700 HEP,D,20210223,16.21,16.26,15.48,16.02,555800 HEQ,D,20210223,11.79,11.8,11.66,11.72,39700 HES,D,20210223,66.4,68.27,63.37,68.26,2884900 HESM,D,20210223,22.5,22.5,21.48,21.8,114800 HEXO,D,20210223,7.34,7.57,6.6,7.46,5338900 HFC,D,20210223,38.5,39.44,36.71,39.03,3121900 HFR-A,D,20210223,26.07,26.1,25.8476,25.8476,10200 HFRO,D,20210223,10.62,10.6333,10.37,10.44,291900 HGH,D,20210223,27.04,27.0449,26.91,26.95,19600 HGLB,D,20210223,7.3,7.42,7.26,7.42,67900 HGV,D,20210223,38.9,39.64,37.9,38.95,1327900 HHC,D,20210223,98.77,100.04,98.1,98.84,258900 HHL.U,D,20210223,10.89,10.93,10.55,10.81,135000 HI,D,20210223,45.37,46.07,45.08,45.67,397500 HIE,D,20210223,8.65,8.7,8.55,8.7,78200 HIG,D,20210223,51.56,52.56,51.27,51.87,2731600 HIG-G,D,20210223,27.04,27.33,26.965,27.32,66700 HIG.U,D,20210223,10.901,10.91,10.795,10.91,11100 HIG.W,D,20210223,1.73,1.85,1.65,1.65,68100 HIGA,D,20210223,10.33,10.38,10.23,10.38,156000 HII,D,20210223,191.37,191.81,183.05,186.42,587400 HIL,D,20210223,2.67,2.6971,2.57,2.67,76800 HIM.W,D,20210223,5.13,6.85,4.5,6.45,109800 HIMS,D,20210223,16.72,17.63,14.9,17.54,3966600 HIO,D,20210223,4.975,4.98,4.9434,4.95,285900 HIW,D,20210223,41.8,42.275,41.45,42.07,987900 HIX,D,20210223,6.88,6.9,6.8273,6.86,189200 HKIB,D,20210223,5.7,5.7,5.67,5.7,82500 HL,D,20210223,6.7,6.92,6.4,6.86,12315700 HL-B,D,20210223,57.2845,57.2845,54.12,54.15,1600 HLF,D,20210223,45.01,45.975,43.225,45.54,2275800 HLI,D,20210223,65.15,66,64.84,65.88,594000 HLT,D,20210223,121.58,122.31,118.29,121.95,3703300 HLX,D,20210223,5.24,5.25,4.62,4.76,4129000 HMC,D,20210223,27.97,28.13,27.29,28.04,1497600 HMI,D,20210223,16.72,16.95,14.82,16.68,1007300 HML-A,D,20210223,25.94,26.0486,25.91,25.91,9400 HMLP,D,20210223,16.34,16.65,15.77,16.32,161100 HMN,D,20210223,39.13,39.86,38.86,39.09,173900 HMY,D,20210223,4.06,4.11,3.9,4.06,5512300 HNGR,D,20210223,21.62,21.7,21.22,21.31,146700 HNI,D,20210223,36.095,37.07,35.805,36.41,291100 HNP,D,20210223,13.7,13.81,13.665,13.75,47800 HOG,D,20210223,35.09,36.01,34.05,36.01,1911300 HOME,D,20210223,24,24.49,21.87,24.35,2753700 HON,D,20210223,205.01,205.84,202.97,205.04,2459200 HOV,D,20210223,57.41,58.78,54.2,58.6,86200 HP,D,20210223,27.69,28.01,25.31,27.83,1440800 HPE,D,20210223,14.5,14.54,14.175,14.47,13424800 HPF,D,20210223,18.58,18.699,18.58,18.68,23600 HPI,D,20210223,19.06,19.1,18.94,19.08,82300 HPP,D,20210223,25.43,26.31,25.06,25.97,1496100 HPQ,D,20210223,26.89,27.43,26.49,27.38,11845200 HPR,D,20210223,11.25,11.25,9.5501,10.57,180600 HPS,D,20210223,16.86,16.86,16.65,16.77,86200 HPX,D,20210223,10.57,10.7,10.35,10.6,144800 HPX.U,D,20210223,11.05,11.37,11.04,11.31,10200 HPX.W,D,20210223,1.95,1.9501,1.525,1.6999,75900 HQH,D,20210223,25.13,25.49,24.43,25.38,238300 HQL,D,20210223,21.51,21.67,20.96,21.52,85000 HR,D,20210223,29.79,30.53,29.48,30.36,803000 HRB,D,20210223,19.55,19.7,19.1,19.62,1863600 HRC,D,20210223,106.95,107.94,105.92,106.56,308000 HRI,D,20210223,81.35,84.77,79.44,84.74,253600 HRL,D,20210223,47.5,47.85,47.11,47.34,1476500 HRTG,D,20210223,10.2,10.42,10.05,10.16,193400 HSBC,D,20210223,29.98,30.235,29.69,29.85,2715200 HSC,D,20210223,20.25,22.01,19.96,21.77,724100 HSY,D,20210223,148.885,150.455,147.1,147.98,1477900 HT,D,20210223,10.43,11.18,10.04,11.18,704900 HT-C,D,20210223,22.7,22.7,22.36,22.36,7300 HT-D,D,20210223,22.235,22.26,21.935,21.99,44600 HT-E,D,20210223,21.53,22.3599,21.4,22.11,23500 HTA,D,20210223,27.4,28.84,27.4,28.44,1354700 HTD,D,20210223,21.23,21.31,21.15,21.29,90100 HTFA,D,20210223,25.44,25.45,25.42,25.45,600 HTGC,D,20210223,15.67,15.7,15.34,15.63,736900 HTH,D,20210223,33.25,33.39,32.43,32.78,767300 HTP.U,D,20210223,11.07,11.45,11.07,11.3196,2000 HTP.W,D,20210223,2,2.05,1.93,2.03,70900 HTPA,D,20210223,10.6,10.66,10.43,10.53,66100 HTY,D,20210223,5.98,6.021,5.82,6.02,88400 HUBB,D,20210223,178.36,180.26,176.56,180.25,544200 HUBS,D,20210223,503,522.23,484.23,503.61,980500 HUM,D,20210223,380.53,382.42,374.45,378.29,982300 HUN,D,20210223,28.36,28.54,27.82,28.52,1847600 HUYA,D,20210223,26,28.5,25.37,28.46,3519900 HVT,D,20210223,36.73,36.73,33.15,34.82,282500 HVT.A,D,20210223,37.0506,37.0506,37.0506,37.0506,100 HWM,D,20210223,28.71,29.17,28.21,29.08,1765200 HXL,D,20210223,53.6,54.35,51.83,54.31,913400 HY,D,20210223,95.48,95.48,91.775,93.34,84400 HYB,D,20210223,8.81,8.87,8.72,8.82,55800 HYI,D,20210223,15.259,15.43,15.1948,15.24,46300 HYLN,D,20210223,17.55,17.92,15.56,16.81,9344500 HYT,D,20210223,11.51,11.515,11.35,11.45,499400 HZA.U,D,20210223,11.35,11.35,11.1,11.25,17800 HZA.W,D,20210223,2,2,1.8001,1.9884,111900 HZAC,D,20210223,10.69,10.8,10.2505,10.68,1008200 HZN,D,20210223,9.47,9.57,9.26,9.48,68300 HZO,D,20210223,47.5,48.1,45.04,47.66,447100 HZO.U,D,20210223,11.19,11.4,10.88,11.37,5300 HZO.W,D,20210223,2.15,2.2002,2,2.15,219300 HZON,D,20210223,10.52,10.74,10.1,10.7,484500 IAA,D,20210223,60.12,61.245,58.11,61.02,1197000 IAC.U,D,20210223,11.29,12.3,10.96,11.1,296500 IAC.W,D,20210223,3.61,3.63,3.1802,3.2,63400 IACA,D,20210223,11.96,12.06,11.1,11.65,551800 IAE,D,20210223,9.45,9.5,9.4,9.49,27500 IAG,D,20210223,3.29,3.3,3.13,3.2,5721800 IBA,D,20210223,40.31,40.5,39.55,39.795,7200 IBM,D,20210223,120.92,121.35,119.8,120.71,4531400 IBN,D,20210223,17.08,17.29,16.86,17.26,7758200 IBP,D,20210223,123,123.94,118.38,122.92,245200 ICD,D,20210223,7.27,7.28,5.95,6.84,511600 ICE,D,20210223,111.3,111.56,109.1,111.42,3627300 ICL,D,20210223,5.87,5.94,5.78,5.88,284600 IDA,D,20210223,87.48,89.14,87.0001,88.9,465500 IDE,D,20210223,11.17,11.2,11.15,11.17,31700 IDT,D,20210223,18.8,18.8,17.66,18.38,197200 IEX,D,20210223,197.91,199.92,194.94,196.81,530100 IFF,D,20210223,140.49,140.49,136.94,138.92,3222800 IFFT,D,20210223,49.93,49.93,49.01,49.61,97800 IFN,D,20210223,21.04,21.207,20.83,20.98,124800 IFS,D,20210223,35.11,35.11,34.5,34.67,32600 IGA,D,20210223,8.94,8.95,8.84,8.94,83600 IGD,D,20210223,5.42,5.46,5.4,5.46,260300 IGI,D,20210223,21.64,21.64,21.37,21.38,19600 IGR,D,20210223,7.23,7.32,7.21,7.3,386300 IGT,D,20210223,17.8,18.18,17.03,18.1,1535400 IH,D,20210223,17.65,17.97,17,17.79,96100 IHC,D,20210223,38.72,39.13,38.18,38.18,5300 IHD,D,20210223,8.05,8.05,7.99,8.04,77800 IHG,D,20210223,74.91,74.99,73.04,74.05,151200 IHIT,D,20210223,9.01,9.07,8.96,9.03,62300 IHTA,D,20210223,9.27,9.338,9.26,9.28,10000 IIA.U,D,20210223,11.09,11.2499,11.07,11.2499,39900 IIA.W,D,20210223,1.97,2.25,1.91,2.07,33400 IIAC,D,20210223,10.5,10.6,10.4,10.57,188700 IID,D,20210223,5.35,5.39,5.35,5.39,55600 IIF,D,20210223,23.11,23.53,23.09,23.47,40900 IIM,D,20210223,15.33,15.35,15.03,15.3,259500 IIP-A,D,20210223,34.25,34.92,34.25,34.5,6200 IIPR,D,20210223,208.54,210.46,190.06,208.5,548200 IMAX,D,20210223,20.64,20.99,20.04,20.51,707600 IMP.U,D,20210223,11.66,11.71,11.26,11.55,12700 IMP.W,D,20210223,2.15,2.15,1.8,1.91,318800 IMPX,D,20210223,10.74,10.79,10.14,10.68,452200 INFO,D,20210223,90.87,91.44,88.9,89.46,1705900 INFY,D,20210223,17.44,17.5,17.15,17.38,8335700 ING,D,20210223,10.98,11.05,10.81,10.98,3632900 INGR,D,20210223,88.46,90.03,87.63,89.55,511300 INN,D,20210223,10,10.21,9.52,10.19,2521100 INN-D,D,20210223,23.965,23.965,23.86,23.965,2100 INN-E,D,20210223,22.97,23.05,22.88,23.04,24900 INS-A,D,20210223,25.63,25.64,25.63,25.64,700 INSI,D,20210223,21.21,21.22,21.05,21.05,23300 INSP,D,20210223,217.49,224.24,195.08,220.5,379000 INSW,D,20210223,19.5,19.51,18.08,18.57,246100 INT,D,20210223,36.52,36.76,34.93,35.25,392300 INVH,D,20210223,29.8,30.29,29.49,29.85,3754200 IO,D,20210223,3.17,3.31,2.82,3.12,1319600 IP,D,20210223,49.49,50.44,49.03,50.17,3414200 IPG,D,20210223,26.63,26.75,26.02,26.58,3721000 IPI,D,20210223,34.05,34.48,30.73,32.94,214600 IPO.D,D,20210223,17.2,17.2,14.89,16.63,90100 IPO.E,D,20210223,22,22.38,19,21.95,157100 IPO.F,D,20210223,15.96,16.8,15,16.19,372500 IPO.V,D,20210223,5.63,5.8,4.8,5.38,362100 IPO.Y,D,20210223,8,8.22,6.64,7.88,737300 IPO.Z,D,20210223,5.7,6.5,4.75,5.28,1177200 IPOD,D,20210223,14.99,15.78,13.66,15.71,2607700 IPOE,D,20210223,19.73,20.5999,16.84,20.12,12545800 IPOF,D,20210223,14.58,15.29,13.76,15.06,9252000 IPV,D,20210223,17.51,17.91,15,16.08,2141300 IPV.U,D,20210223,20.48,20.48,18.08,19.01,2500 IPV.W,D,20210223,6.3,6.4,5.33,6,292500 IQI,D,20210223,12.54,12.55,12.41,12.53,210100 IQV,D,20210223,190.67,192.81,189.89,191.05,1262100 IR,D,20210223,44.76,46.99,43.96,45.58,4562600 IRL,D,20210223,10.7,10.7,10.5,10.7,4300 IRM,D,20210223,32.22,32.28,31.58,32.1,2547700 IRR,D,20210223,3.05,3.06,2.96,3.04,185700 IRS,D,20210223,4.3,4.3,4.19,4.25,9500 IRT,D,20210223,14.16,14.53,14.16,14.41,541100 ISD,D,20210223,15.43,15.5,15.3,15.49,106700 IT,D,20210223,183.44,185.01,180.25,182.92,391900 ITCB,D,20210223,5.56,5.57,5.53,5.53,27600 ITGR,D,20210223,84.9,86,82.99,83.96,281100 ITT,D,20210223,80.11,82.11,79.29,81.68,672100 ITUB,D,20210223,4.85,5.01,4.78,5,77278500 ITW,D,20210223,201.98,202.94,200.4,201.53,871900 IVA.U,D,20210223,11.77,11.77,11.08,11.5,402700 IVC,D,20210223,9.51,9.63,8.89,9.14,323100 IVH,D,20210223,13.36,13.37,13.25,13.29,92300 IVR,D,20210223,3.78,3.89,3.57,3.82,13897900 IVR-A,D,20210223,24.75,24.76,24.69,24.73,8100 IVR-B,D,20210223,24.12,24.29,24.12,24.22,6700 IVR-C,D,20210223,24.5,24.5,24.33,24.37,5300 IVZ,D,20210223,22.64,22.74,21.92,22.58,3030600 IX,D,20210223,84.3,84.91,83.64,84.67,22200 J,D,20210223,116.17,116.72,114.15,116.23,565400 JAX,D,20210223,8.69,8.79,8.28,8.54,53700 JBGS,D,20210223,32.36,33.16,32.31,33.01,331200 JBK,D,20210223,29.7,29.7,29.7,29.7,100 JBL,D,20210223,43.4,44.06,42.42,43.63,1608500 JBT,D,20210223,136.4,144.96,131.41,142.06,281600 JCE,D,20210223,14.36,14.38,14.17,14.36,37900 JCI,D,20210223,56.41,56.48,55.32,55.98,3752800 JCO,D,20210223,8.25,8.28,8.24,8.28,22800 JDD,D,20210223,9.1,9.14,8.98,9.11,94100 JE,D,20210223,3.87,3.91,3.41,3.56,5857100 JEF,D,20210223,29.35,29.4,28.62,28.98,1550700 JELD,D,20210223,28.18,29.45,27.59,29.01,561000 JEMD,D,20210223,7.76,7.79,7.65,7.76,20800 JEQ,D,20210223,9.56,9.58,9.43,9.46,19300 JFR,D,20210223,9.35,9.36,9.25,9.28,2016000 JGH,D,20210223,15.27,15.27,15.09,15.16,33400 JHAA,D,20210223,9.88,9.88,9.75,9.88,16900 JHB,D,20210223,9.39,9.39,9.32,9.33,125100 JHG,D,20210223,28.5,29.7,27.96,29.58,1828100 JHI,D,20210223,17.93,18.17,17.78,17.78,29500 JHS,D,20210223,15.87,16.04,15.87,15.87,9100 JHX,D,20210223,30.47,31.11,30.31,31.01,23100 JIH,D,20210223,13.76,14.15,13.54,13.87,744400 JIH.U,D,20210223,15.45,15.5,15.25,15.3,2200 JIH.W,D,20210223,2.94,3,2.81,3,204700 JILL,D,20210223,4.99,5.25,4.55,4.96,708700 JKS,D,20210223,48.02,51,43.66,50.41,4516000 JLL,D,20210223,165.72,172.97,165.72,172.06,555200 JLS,D,20210223,20.39,20.42,20.23,20.39,26500 JMIA,D,20210223,46.33,49.16,41.52,48.71,8932900 JMM,D,20210223,7.3,7.36,7.17,7.26,8400 JMP,D,20210223,5.52,5.59,5.12,5.31,266600 JNJ,D,20210223,161.26,163.19,160.4,160.44,7042100 JNPR,D,20210223,23.97,24,23.51,23.61,3861400 JOE,D,20210223,53.5,53.5,50.74,51.38,363300 JOF,D,20210223,9.14,9.25,9.13,9.24,52700 JP,D,20210223,3.3,3.3,2.89,2.98,185400 JPC,D,20210223,9.23,9.28,9.15,9.25,846300 JPI,D,20210223,24.05,24.12,23.86,24.08,63900 JPM,D,20210223,151.51,152.31,149.59,150.61,16233400 JPM-C,D,20210223,27.05,27.07,26.9,26.97,149300 JPM-D,D,20210223,26.55,26.66,26.5,26.61,177900 JPM-G,D,20210223,25.52,25.63,25.51,25.56,97900 JPM-H,D,20210223,25.54,25.54,25.38,25.39,208800 JPM-J,D,20210223,25.74,26,25.71,25.85,176900 JPS,D,20210223,9.48,9.51,9.42,9.46,404500 JPT,D,20210223,24.2,24.27,24.04,24.04,20800 JQC,D,20210223,6.4,6.43,6.36,6.38,543200 JRI,D,20210223,14.19,14.51,14.07,14.5,166600 JRO,D,20210223,9.19,9.2,9.12,9.1527,824000 JRS,D,20210223,9.08,9.23,9.06,9.23,88100 JSD,D,20210223,13.89,13.89,13.7,13.7,58300 JT,D,20210223,3.09,3.1,2.76,2.79,327900 JTA,D,20210223,10.12,10.12,9.94,10.08,40500 JTD,D,20210223,14.29,14.43,14.12,14.33,80700 JW.A,D,20210223,54.14,54.46,52.81,54.33,191300 JW.B,D,20210223,54.04,54.04,54.04,54.04,100 JWN,D,20210223,37.62,37.91,34.7,37.56,2509100 JWS,D,20210223,15.03,15.03,13.75,14.85,1445200 JWS.U,D,20210223,14.94,15.98,14.89,15.98,18400 JWS.W,D,20210223,3.2,3.27,3.06,3.22,96900 K,D,20210223,59.56,60.1,58.74,59.28,3993100 KAI,D,20210223,161.77,164.61,161.77,164,48300 KAMN,D,20210223,56.01,57.23,55.31,56.73,157100 KAR,D,20210223,14.5,14.91,14.17,14.87,3592600 KB,D,20210223,38.93,39.49,38.66,39.18,211700 KBH,D,20210223,40.03,40.63,38.62,40.45,1300100 KBR,D,20210223,31.93,32.4,31.37,32.13,1357100 KEN,D,20210223,29.52,29.52,29.52,29.52,700 KEP,D,20210223,10.74,10.78,10.6,10.72,520100 KEX,D,20210223,64.24,65.12,63.48,64.45,625000 KEY,D,20210223,20.74,20.83,20.34,20.75,7514200 KEY-I,D,20210223,28.28,28.42,27.69,28.36,33700 KEY-J,D,20210223,26.6,26.6,26.35,26.4,15600 KEY-K,D,20210223,27.03,27.09,26.94,26.98,27900 KEYS,D,20210223,135.87,140.36,133.53,139.57,1959200 KF,D,20210223,43.19,43.55,42.98,43.336,3700 KFS,D,20210223,4.67,4.67,4.45,4.65,5100 KFY,D,20210223,61.25,64.25,60.09,63.06,637900 KGC,D,20210223,6.85,6.85,6.61,6.72,21716900 KIM,D,20210223,18.46,18.67,18.2,18.55,4845800 KIM-L,D,20210223,25.53,25.73,25.53,25.61,25300 KIM-M,D,20210223,26.07,26.07,25.94,26.06,5900 KIO,D,20210223,15.3,15.3,15.1,15.24,93500 KKR,D,20210223,45.24,45.32,43.68,45.12,5657500 KKR-A,D,20210223,25.76,25.77,25.7,25.7,11600 KKR-B,D,20210223,25.77,25.83,25.77,25.79,16300 KKR-C,D,20210223,62.98,64.15,62.98,63.95,9400 KL,D,20210223,36.47,36.53,35.31,35.6,1877600 KMB,D,20210223,132.21,133.55,130.81,131.99,1914100 KMF,D,20210223,6.4,6.42,6.21,6.39,528200 KMI,D,20210223,15.37,15.41,14.86,15.29,19577200 KMPR,D,20210223,76.78,78.35,76,78.14,290400 KMT,D,20210223,36.4,37.54,36.1,37.37,628100 KMX,D,20210223,118.81,119.54,115.57,119.26,760600 KN,D,20210223,21.02,21.5,20.95,21.31,1122500 KNL,D,20210223,16.63,17.16,16.45,16.73,299600 KNOP,D,20210223,16.88,17.02,16.7,16.93,93400 KNX,D,20210223,43.2,43.59,42.31,43.38,1479300 KO,D,20210223,50.96,51.51,50.42,50.54,16220500 KODK,D,20210223,8.92,8.98,8.1,8.8,7920600 KOF,D,20210223,44.24,44.77,43.76,43.96,111000 KOP,D,20210223,37.18,37.68,36.7,37.17,127200 KOS,D,20210223,2.88,3.01,2.63,2.99,11226900 KR,D,20210223,32.63,33.28,32.3,33.03,9732200 KRA,D,20210223,42.38,43.72,41.04,43.02,293100 KRC,D,20210223,60.32,63.44,60.05,63.41,1385300 KREF,D,20210223,18.48,18.65,18.31,18.45,186700 KRG,D,20210223,19.15,19.33,18.8,19.01,508200 KRO,D,20210223,14.57,14.77,14.38,14.54,161100 KRP,D,20210223,9.99,10,9.55,9.8,169400 KSM,D,20210223,11.57,11.66,11.52,11.59,17300 KSS,D,20210223,55.4,56.43,51.63,55.75,4286900 KSU,D,20210223,214.08,214.61,209.61,212.62,572400 KSU.P,D,20210223,38.14,38.14,38.14,38.14,100 KT,D,20210223,11.57,11.73,11.46,11.7,2120600 KTB,D,20210223,43.89,44.82,42.66,43.94,256600 KTF,D,20210223,11.34,11.35,11.22,11.32,118900 KTH,D,20210223,33.83,33.83,33.83,33.83,300 KTN,D,20210223,32.89,32.89,32.65,32.7,1600 KUKE,D,20210223,8.35,8.35,7.68,7.81,59300 KW,D,20210223,18.27,18.65,18.06,18.44,478000 KWA.U,D,20210223,10.9,11.02,10.85,10.87,151800 KWA.W,D,20210223,1.03,1.15,0.91,1,546500 KWAC,D,20210223,10.16,10.25,10.12,10.19,556100 KWR,D,20210223,296.6,299.62,290.83,296.88,62800 KYN,D,20210223,7.06,7.13,6.86,7.1,955800 L,D,20210223,49.85,50.7,49.31,50.45,1446400 LAC,D,20210223,18.83,18.83,15.71,18.49,7334400 LAD,D,20210223,363.22,371.69,346.47,370.49,329700 LADR,D,20210223,10.95,11.01,10.56,10.91,1322000 LAIX,D,20210223,3.1,3.18,2.58,2.76,1139400 LAZ,D,20210223,40.77,41.03,40.14,40.67,605300 LB,D,20210223,50.9,51.73,49.13,51.08,3568900 LBRT,D,20210223,10.97,11.38,10.63,11.24,1362400 LC,D,20210223,11.95,12.53,11.12,11.77,2323900 LCI,D,20210223,6.07,6.26,5.85,5.93,631400 LCII,D,20210223,149.81,153.63,146.33,152.17,139900 LDI,D,20210223,20.18,20.42,17.17,19.04,773800 LDL,D,20210223,34.49,35.16,33.38,34.8,114200 LDOS,D,20210223,97,98.83,91.55,93.51,3113800 LDP,D,20210223,25.27,25.43,25.13,25.19,34800 LEA,D,20210223,167,170.13,162.71,169.79,442600 LEA.U,D,20210223,14.95,14.95,14.58,14.63,11200 LEA.W,D,20210223,4.5001,4.5058,3.99,4.445,20400 LEAF,D,20210223,6.43,6.43,5.76,6.1,945000 LEAP,D,20210223,14.25,14.63,13.75,13.84,242000 LEE,D,20210223,2.05,2.32,2.04,2.22,551800 LEG,D,20210223,43.44,43.44,42.37,43.37,846600 LEJU,D,20210223,3.2,3.24,2.92,3.1,207500 LEN,D,20210223,84.38,85.83,82.1,85.6,1961000 LEN.B,D,20210223,68.24,69.05,66.93,68.88,62900 LEO,D,20210223,8.4,8.4,8.29,8.33,200300 LEVI,D,20210223,23.49,23.49,22.22,23.07,805100 LFC,D,20210223,10.91,11.05,10.84,10.97,509900 LFT,D,20210223,3.3,3.34,3.25,3.25,50700 LGF.A,D,20210223,14.49,15.09,14.28,14.92,1402600 LGF.B,D,20210223,13.1,13.2,12.55,12.92,1209800 LGI,D,20210223,18.69,18.74,18.42,18.42,33900 LH,D,20210223,244.52,252.27,237.69,247.15,1629100 LHC.U,D,20210223,10.4,10.46,10.3,10.4,260800 LHX,D,20210223,190,190.99,185.7,187.83,1408300 LII,D,20210223,286.36,290.29,283.08,288.35,202400 LIN,D,20210223,251.22,259.2,250.21,258.64,3013500 LINX,D,20210223,6.99,7.09,6.95,7.08,16400 LITB,D,20210223,4,4.35,3.52,4.21,1524300 LL,D,20210223,25.34,25.96,24.14,25.8,575200 LLY,D,20210223,199.54,204.31,198.68,202.48,3287100 LMND,D,20210223,127.51,133.63,113.55,129.28,4379300 LMT,D,20210223,343.61,347.47,338.33,346.23,2399700 LNC,D,20210223,57.69,57.83,55.71,56.92,1728800 LND,D,20210223,4.38,4.46,4.22,4.46,35500 LNF.U,D,20210223,10.89,10.99,10.89,10.99,15800 LNF.W,D,20210223,1.58,1.6,1.4,1.53,154900 LNFA,D,20210223,10.2,10.26,10.1,10.26,529500 LNN,D,20210223,164.26,164.26,158.43,162.81,69500 LOK.U,D,20210223,11.8,12.01,11.37,11.7829,58200 LOK.W,D,20210223,2.9,3.19,2.56,2.75,175500 LOKB,D,20210223,10.85,11.07,10.39,11.07,277100 LOMA,D,20210223,6.11,6.13,5.8,6.13,377900 LOW,D,20210223,170.81,170.91,165,168.59,5148100 LPG,D,20210223,13.15,13.4,12.76,13.1,529600 LPI,D,20210223,35.97,38.15,32.5,36.92,742400 LPL,D,20210223,10.85,11.08,10.58,11.08,645700 LPX,D,20210223,47.15,47.15,44.83,45.22,2476300 LRN,D,20210223,24.56,24.84,23.79,24.72,541800 LSI,D,20210223,83.77,87.21,83.77,85.61,490100 LSPD,D,20210223,77.97,80.1,71.8,75.11,1258700 LTC,D,20210223,41.86,42.71,41.31,41.32,262700 LTHM,D,20210223,19.26,19.37,16.92,18.86,5827300 LU,D,20210223,15.5,16.27,14.37,15.96,5896100 LUB,D,20210223,3.19,3.25,3.16,3.22,68900 LUMN,D,20210223,12.02,12.26,11.73,12.19,10723500 LUV,D,20210223,56.2,57.42,54.31,56.72,13651500 LVS,D,20210223,64.17,64.94,60.86,64.38,15067900 LW,D,20210223,81.29,83.25,80.76,83.07,949800 LXFR,D,20210223,19.72,20.36,19.18,19.46,158000 LXP,D,20210223,11.07,11.12,10.97,11.05,1698800 LXP-C,D,20210223,55.57,55.61,55.31,55.31,1300 LXU,D,20210223,4.14,4.21,3.8,4.09,351500 LYB,D,20210223,103.35,103.75,101.25,103,2007500 LYG,D,20210223,2.18,2.2,2.13,2.19,8192400 LYV,D,20210223,89.1,90.46,86.18,90.33,4952800 LZB,D,20210223,39.2,40.21,39.08,39.61,700500 M,D,20210223,15.41,16.06,13.73,15.88,28113700 MA,D,20210223,340.65,354.28,338.41,350.42,6326800 MAA,D,20210223,139.7,142.61,139.34,142.3,824600 MAA-I,D,20210223,66.15,66.15,66.15,66.15,300 MAC,D,20210223,13.14,13.77,12.66,13.15,12880300 MAIN,D,20210223,35.74,35.81,34.75,35.63,530500 MAN,D,20210223,95.61,98.58,95.61,98.15,346100 MANU,D,20210223,17.05,17.5,17.02,17.33,175500 MAS,D,20210223,54.19,54.22,52.8,53.73,2416500 MATX,D,20210223,75.7,76.1,72.76,73.47,221500 MAV,D,20210223,11.45,11.57,11.3,11.51,264000 MAX,D,20210223,53.81,54.64,48.13,51.89,237100 MAXR,D,20210223,43.23,46.14,41.16,45.49,1467000 MBI,D,20210223,6.38,7.06,6.33,6.98,1030200 MBT,D,20210223,8.5,8.57,8.4,8.49,2664200 MC,D,20210223,50.11,53.75,49.68,52.99,1156700 MCA,D,20210223,14.66,14.73,14.49,14.52,129100 MCB,D,20210223,49.96,50.85,49.85,50.8,116800 MCD,D,20210223,214.5,215.7,210.43,211.32,3243000 MCI,D,20210223,13.65,13.65,13.22,13.42,19400 MCK,D,20210223,179.17,181.19,176.82,180.58,1007500 MCN,D,20210223,7.28,7.28,7.21,7.23,80300 MCO,D,20210223,276.13,277.75,273.41,276.04,992900 MCR,D,20210223,8.68,8.69,8.48,8.53,124100 MCS,D,20210223,18.65,19.56,17.6,19.5,855400 MCY,D,20210223,59.69,60.77,59.38,59.85,267400 MD,D,20210223,22.06,23.19,21.52,23,711300 MDC,D,20210223,56.15,57.63,54.83,57.43,500000 MDH.U,D,20210223,10.3,10.34,10.25,10.3,594400 MDLA,D,20210223,42.49,42.54,39,42.31,1395700 MDLQ,D,20210223,7.21,7.37,7.2,7.2,14100 MDLX,D,20210223,7.21,7.21,7,7.0826,22800 MDLY,D,20210223,9.92,9.92,9.17,9.4,92800 MDP,D,20210223,25.55,26.24,24.63,26.13,444400 MDT,D,20210223,117.49,119.75,116.5,118,5961400 MDU,D,20210223,28.51,28.93,28.26,28.71,1032500 MEC,D,20210223,15.11,15.15,14.26,14.73,42000 MED,D,20210223,252.1,256.99,238.27,253.32,133000 MEG,D,20210223,42.98,47,41.55,46.2,563800 MEI,D,20210223,39.39,39.53,38.43,39.02,185200 MEN,D,20210223,11.81,11.84,11.64,11.72,97200 MER-K,D,20210223,26.84,26.84,26.7,26.73,37400 MET,D,20210223,57.8,57.95,56.91,57.43,7380600 MET-A,D,20210223,25.16,25.34,25.06,25.22,37800 MET-E,D,20210223,26.9,26.9,26.67,26.75,36600 MET-F,D,20210223,25.65,25.78,25.6,25.67,67500 MFA,D,20210223,4.07,4.14,3.87,4.09,6861400 MFA-B,D,20210223,24.68,24.68,24.42,24.64,13300 MFA-C,D,20210223,22.23,22.36,22.16,22.2,8100 MFC,D,20210223,19.59,19.63,19.08,19.42,3772000 MFD,D,20210223,9,9,8.55,8.85,54100 MFG,D,20210223,3.09,3.09,3.04,3.07,667200 MFGP,D,20210223,5.98,6.03,5.75,6,910000 MFL,D,20210223,14.11,14.2,13.85,13.88,70000 MFM,D,20210223,6.61,6.61,6.51,6.52,152400 MFT,D,20210223,14.25,14.45,14.22,14.32,17200 MFV,D,20210223,6.15,6.15,6.09,6.09,20600 MG,D,20210223,8.26,8.26,7.62,7.73,139700 MGA,D,20210223,84.5,86.32,81.86,85.83,2538400 MGF,D,20210223,4.52,4.52,4.49,4.49,118700 MGM,D,20210223,38.41,39.91,37.3,39.59,15110000 MGP,D,20210223,32.42,33.54,32.31,33.22,1126600 MGR,D,20210223,26.67,26.68,26.56,26.68,13800 MGRB,D,20210223,25.28,25.33,25.22,25.28,19000 MGU,D,20210223,20.71,21.07,20.6,20.86,39800 MGY,D,20210223,10.47,11.69,9.92,11.64,3229000 MH-A,D,20210223,11.35,11.4899,11.35,11.4728,3000 MH-C,D,20210223,11,11.11,11,11.07,3700 MH-D,D,20210223,11.09,11.13,11.03,11.05,7700 MHD,D,20210223,16.08,16.15,15.79,15.83,34600 MHE,D,20210223,14.12,14.12,14.12,14.12,100 MHF,D,20210223,7.78,7.8,7.62,7.62,40400 MHI,D,20210223,12.11,12.11,11.88,12.03,83100 MHK,D,20210223,173.57,178.11,169.59,177.93,599100 MHLA,D,20210223,21.12,21.57,21.12,21.35,3900 MHN,D,20210223,13.75,13.78,13.61,13.7201,87500 MHNC,D,20210223,23.2,23.31,22.89,23.31,12100 MHO,D,20210223,51.16,52.81,49.6,51.98,256900 MIC,D,20210223,31,31.45,30.58,30.81,1035300 MIE,D,20210223,3.04,3.04,2.9,3.04,174200 MIN,D,20210223,3.8,3.81,3.78,3.79,447800 MIT-A,D,20210223,24.59,24.94,24.58,24.75,11800 MIT-B,D,20210223,23.3,23.57,23.24,23.55,20600 MIT-C,D,20210223,22.92,23.25,22.43,22.85,26100 MIT.U,D,20210223,10.37,10.41,10.34,10.38,627400 MITT,D,20210223,4.12,4.64,3.9,4.56,4109800 MIXT,D,20210223,14.68,14.68,13.89,14.24,41900 MIY,D,20210223,14.32,14.33,14.16,14.23,61600 MKC,D,20210223,84.22,85.64,83.91,84.37,1375600 MKC.V,D,20210223,83.59,83.59,83.59,83.59,300 MKL,D,20210223,1089.19,1118.32,1080.02,1109.04,83800 MLI,D,20210223,38.46,39.27,38.06,39.12,265200 MLM,D,20210223,330.33,337.48,321.23,335.81,538700 MLP,D,20210223,11.72,11.87,11.55,11.64,8200 MLR,D,20210223,40.77,41.62,40.05,40.4,42800 MMC,D,20210223,119.31,119.85,117.8,118.33,1342000 MMD,D,20210223,21.25,21.33,20.89,21.33,69700 MMI,D,20210223,39.68,40.48,38.76,39.63,343900 MMM,D,20210223,177.19,177.54,174.71,176.17,2352300 MMP,D,20210223,43.4,43.59,41.8,43.09,2454100 MMS,D,20210223,82.97,84.37,82.15,83.71,424300 MMT,D,20210223,6.24,6.24,6.14,6.16,229700 MMU,D,20210223,12.58,12.6,12.45,12.58,126300 MN,D,20210223,7.69,7.69,6.64,7.55,59900 MNP,D,20210223,15.02,15.16,14.81,15,36500 MNR,D,20210223,18.05,18.21,17.57,17.64,599200 MNR-C,D,20210223,25.14,25.15,25.05,25.13,20200 MNRL,D,20210223,15.78,15.79,15.1,15.6,704800 MNSO,D,20210223,28.8,30.3,27.64,29.71,890000 MO,D,20210223,44.88,44.99,44.03,44.29,11128000 MOD,D,20210223,14.1,14.69,13.99,14.52,332000 MODN,D,20210223,42.58,43.56,42.25,43.07,360200 MOG.A,D,20210223,78.5,80.24,76.94,79.84,174300 MOG.B,D,20210223,80,80,80,80,100 MOGU,D,20210223,2.45,2.48,2.12,2.4,911300 MOH,D,20210223,223.79,227.88,221.53,225.14,277300 MOS,D,20210223,29.78,29.78,27.89,29.53,6331400 MOT.U,D,20210223,11.27,11.33,11.05,11.1,112400 MOT.W,D,20210223,2.02,2.02,1.81,1.945,203000 MOTV,D,20210223,10.63,10.68,10.48,10.6,255800 MOV,D,20210223,21.31,21.89,20.48,21.85,159800 MP,D,20210223,37.8,39.4,33,38.02,6688800 MP.W,D,20210223,23.65,27.35,21.23,24.99,174500 MPA,D,20210223,14.45,14.45,14.15,14.27,62300 MPC,D,20210223,55.05,56.14,53.82,55.77,7649200 MPL.W,D,20210223,1.35,1.47,1.25,1.4,64800 MPLN,D,20210223,7.42,7.71,7.34,7.64,2090600 MPLX,D,20210223,24.43,24.79,23.53,24.66,2869000 MPV,D,20210223,12.06,12.29,11.97,12.2,14900 MPW,D,20210223,22.13,22.39,21.91,22.28,2443100 MPX,D,20210223,17.02,17.83,16.9,17.7,22000 MQT,D,20210223,13.82,13.96,13.61,13.89,66800 MQY,D,20210223,16.23,16.23,15.91,15.99,67100 MRC,D,20210223,8.53,8.57,8.21,8.48,438500 MRK,D,20210223,75.18,75.96,74.46,74.54,10399800 MRO,D,20210223,10.33,11.3,9.65,11.16,46580100 MS,D,20210223,76.97,77.86,76.26,77.5,12174600 MS-A,D,20210223,24.52,24.59,24.42,24.46,60400 MS-E,D,20210223,28.44,28.44,28.22,28.23,25000 MS-F,D,20210223,27.88,27.88,27.51,27.65,72700 MS-I,D,20210223,27.8,27.81,27.7,27.75,52000 MS-K,D,20210223,27.9,27.91,27.74,27.74,60700 MS-L,D,20210223,25.9,25.92,25.8,25.85,44300 MSA,D,20210223,170.64,172.4,168.95,171.23,120200 MSB,D,20210223,28.56,29.04,27.75,28.32,46900 MSC,D,20210223,14.14,15.32,13.5077,14.994,12800 MSCI,D,20210223,411.87,416.52,404.67,415.15,366100 MSD,D,20210223,9.12,9.13,9,9.04,59500 MSGE,D,20210223,96.49,97.93,92.51,96.25,137000 MSGN,D,20210223,16.83,17.96,16.71,17.85,705800 MSGS,D,20210223,195.54,195.88,190,194.25,188800 MSI,D,20210223,180.53,181.26,177.21,178.55,577100 MSM,D,20210223,84.63,85.76,82.69,85.53,384000 MSP,D,20210223,23.98,24.51,22.69,24.51,794600 MT,D,20210223,23.64,23.68,22.73,23.53,5269200 MTB,D,20210223,157.23,159.83,153.51,159.38,1706600 MTCN,D,20210223,54.5,56.11,54.41,56.09,16300 MTD,D,20210223,1122.76,1122.76,1094.54,1110.46,220800 MTDR,D,20210223,20.34,21.61,18.86,21.39,2978100 MTG,D,20210223,12.67,12.84,12.43,12.79,3674900 MTH,D,20210223,81.1,82.55,79.4,82.31,833800 MTL,D,20210223,1.87,1.89,1.71,1.86,319300 MTL.P,D,20210223,0.59,0.61,0.55,0.59,1338500 MTN,D,20210223,307.94,308.14,298.8,303.51,344100 MTOR,D,20210223,32.03,32.65,31.31,31.35,698500 MTR,D,20210223,4.89,5.08,4.83,5.075,19600 MTRN,D,20210223,67.03,68.68,66.11,68.1,159400 MTT,D,20210223,21.18,21.2,21.13,21.15,30300 MTW,D,20210223,15.88,16.39,15.27,16.23,286600 MTX,D,20210223,71.85,73.61,70.1,72.01,191000 MTZ,D,20210223,86.57,88.61,84.06,88.48,697400 MUA,D,20210223,14.75,14.76,14.3,14.48,103100 MUC,D,20210223,14.73,14.79,14.64,14.67,87400 MUE,D,20210223,12.99,12.99,12.84,12.93,69400 MUFG,D,20210223,5.48,5.51,5.4,5.45,1489600 MUH,D,20210223,14.88,14.88,14.59,14.79,33000 MUI,D,20210223,14.74,14.75,14.61,14.7,83100 MUJ,D,20210223,14.47,14.47,14.29,14.33,76500 MUR,D,20210223,15.89,16.41,14.63,16.23,4558200 MUS,D,20210223,13.06,13.12,12.87,12.93,39500 MUSA,D,20210223,125.28,126.68,123.75,125.8,334800 MUX,D,20210223,1.21,1.22,1.11,1.19,8866700 MVF,D,20210223,8.97,9.02,8.85,8.95,109800 MVO,D,20210223,4.4,4.4,4.15,4.26,44900 MVT,D,20210223,14.86,14.86,14.39,14.48,130600 MWA,D,20210223,13.05,13.23,12.7,12.93,1052800 MX,D,20210223,18.6,19,18.14,18.65,685700 MXE,D,20210223,9.52,9.66,9.51,9.61,4500 MXF,D,20210223,13.18,13.5,13.18,13.37,25700 MXL,D,20210223,39.98,40.12,35.03,40,1923400 MYC,D,20210223,14.83,14.96,14.69,14.77,44300 MYD,D,20210223,14.18,14.21,13.89,13.96,133400 MYE,D,20210223,22.48,22.48,21.51,22.19,144800 MYF,D,20210223,13.98,13.98,13.77,13.78,16100 MYI,D,20210223,14.14,14.18,13.89,13.9,201500 MYJ,D,20210223,14.41,14.43,14.21,14.24,35500 MYN,D,20210223,13.11,13.24,13.06,13.23,117900 MYOV,D,20210223,22.28,22.78,21.2,22.52,692600 MYTE,D,20210223,32.16,33.94,31.05,32.81,346700 MZA,D,20210223,14.94,15,14.8963,14.925,3200 NAC,D,20210223,14.58,14.62,14.44,14.52,404000 NAD,D,20210223,14.8,14.89,14.6,14.74,948000 NAN,D,20210223,14.05,14.05,13.91,14.05,42800 NAT,D,20210223,3.26,3.29,3.09,3.18,4227400 NAV,D,20210223,44.13,44.15,44.09,44.12,1205500 NAZ,D,20210223,15.22,15.35,15.21,15.2104,5600 NBB,D,20210223,22.32,22.42,21.52,22,143200 NBHC,D,20210223,37.9,39.58,37.9,38.98,202300 NBR,D,20210223,91.44,91.62,79.27,88.09,191600 NBR-A,D,20210223,12.5,13.04,11.52,12.78,46400 NC,D,20210223,25.2,25.98,25.12,25.53,23300 NCA,D,20210223,10.76,10.77,10.5,10.5,33900 NCB,D,20210223,15.9,15.91,15.82,15.89,13000 NCLH,D,20210223,28.66,28.93,26.25,28.62,23461300 NCR,D,20210223,35.05,35.51,34.06,35.41,664600 NCV,D,20210223,5.75,5.76,5.5,5.72,722700 NCV-A,D,20210223,26.415,26.49,26.345,26.345,800 NCZ,D,20210223,5.09,5.14,4.89,5.08,924300 NCZ-A,D,20210223,26.26,26.26,26.225,26.225,400 NDMO,D,20210223,15.75,16.1,15.75,15.85,85800 NDP,D,20210223,16.36,16.515,15.88,16.515,19200 NEA,D,20210223,14.31,14.33,14.22,14.32,1666300 NEE,D,20210223,75,75,73.31,74.71,12718800 NEE-K,D,20210223,25.48,25.66,25.48,25.57,29900 NEE-N,D,20210223,27.54,27.67,27.38,27.58,56300 NEE-O,D,20210223,57.05,57.4,56.36,57.18,503600 NEE-P,D,20210223,50.04,50.04,48.98,49.67,649900 NEE-Q,D,20210223,50.48,50.48,49.15,49.26,115100 NEM,D,20210223,57.4,57.48,55.8,56.84,7574800 NEP,D,20210223,73.85,75.07,71.11,73.01,825400 NET,D,20210223,74.5,77.37,70.7,77.28,6735500 NETI,D,20210223,20.96,20.96,19.2,20.23,204200 NEU,D,20210223,393.22,395.85,389,393.9,16800 NEV,D,20210223,15.46,15.55,15.46,15.46,62800 NEW,D,20210223,8.01,8.13,7.24,7.43,408800 NEWR,D,20210223,60.83,62.1,58.42,61.72,1034900 NEX,D,20210223,4.22,4.27,3.94,4.15,1141600 NEXA,D,20210223,10.37,10.76,10.25,10.32,35400 NFG,D,20210223,45.37,46.13,44.84,45.83,371400 NFH,D,20210223,10.84,11,10.83,10.98,283800 NFJ,D,20210223,13.7,13.81,13.45,13.74,350000 NGA,D,20210223,19.39,20.35,18,19.16,2787900 NGA.S,D,20210223,11.67,11.67,11.25,11.37,283700 NGA.U,D,20210223,24.39,24.39,21.59,22.84,16100 NGA.W,D,20210223,7.63,7.98,6.56,7.15,814500 NGG,D,20210223,58.69,59.32,58.57,59.07,318100 NGL,D,20210223,2.49,2.49,2.34,2.44,2865200 NGL-B,D,20210223,10.28,10.88,10.28,10.71,60200 NGL-C,D,20210223,10.22,10.91,10.22,10.75,41700 NGS,D,20210223,9.94,9.94,9.39,9.53,18700 NGVC,D,20210223,15.01,15.12,14.27,14.51,126200 NGVT,D,20210223,70.15,71,68.99,70.13,282000 NHA,D,20210223,9.71,9.71,9.69,9.69,22400 NHF,D,20210223,11.32,11.46,11.22,11.35,139900 NHF-A,D,20210223,21.71,21.72,21.65,21.71,6500 NHI,D,20210223,69.3,71.89,67.67,67.8,442600 NI,D,20210223,22.56,22.81,22.26,22.61,2359800 NI-B,D,20210223,26.91,27,26.86,26.86,18300 NID,D,20210223,13.87,14.5,13.82,13.85,100000 NIE,D,20210223,29.13,29.13,28.25,28.87,101600 NIM,D,20210223,10.38,10.43,10.32,10.39,49200 NINE,D,20210223,3.39,3.41,2.85,3.27,269200 NIO,D,20210223,45.62,49.67,41.66,49.11,142430100 NIQ,D,20210223,14.34,14.41,14.31,14.4,33400 NJR,D,20210223,39.36,39.98,39.26,39.31,829600 NJV,D,20210223,14.59,14.59,14.46,14.54,13900 NKE,D,20210223,135.73,136.83,131.58,136.13,10363500 NKG,D,20210223,12.7,12.7,12.47,12.57,35300 NKX,D,20210223,15.24,15.27,15.06,15.09,118600 NL,D,20210223,5.08,5.13,5.01,5.08,11900 NLS,D,20210223,21.13,23.53,19.37,20.54,8661700 NLSN,D,20210223,23.74,23.75,23.07,23.48,1878200 NLY,D,20210223,8.32,8.38,8.15,8.34,12801500 NLY-F,D,20210223,25.05,25.14,24.99,25.06,71600 NLY-G,D,20210223,24.71,24.84,24.65,24.78,61300 NLY-I,D,20210223,25.08,25.1,24.98,25,215400 NM,D,20210223,6.92,7.08,6.1,6.18,188700 NM-G,D,20210223,11.74,12.3501,11.74,12.3501,900 NM-H,D,20210223,12.3,12.61,11.81,12.49,7400 NMCO,D,20210223,13.78,13.9,13.56,13.87,411900 NMI,D,20210223,11.25,11.29,11.15,11.15,26100 NMK-B,D,20210223,99.6,101.4,96.7,99.37,2100 NMM,D,20210223,17.63,17.77,16.05,16.98,281600 NMR,D,20210223,6.01,6.1,5.97,6.08,356800 NMS,D,20210223,14.84,14.97,14.73,14.97,4300 NMT,D,20210223,14.19,14.25,14.06,14.15,10400 NMY,D,20210223,14.03,14.03,13.85,13.88,52400 NMZ,D,20210223,14.15,14.23,13.94,14.04,577400 NNA,D,20210223,4.2,4.2,3.81,4.04,209600 NNI,D,20210223,70.59,72.93,70.59,71.11,90000 NNN,D,20210223,43.7,45.55,43.7,45.11,1615500 NNN-F,D,20210223,25.52,25.67,25.52,25.67,19100 NNY,D,20210223,9.78,9.78,9.68,9.71,27500 NOA,D,20210223,12.81,12.84,12.17,12.59,202700 NOAH,D,20210223,48.09,48.09,45.38,47.01,340400 NOC,D,20210223,300.89,304.56,295.65,298.68,1253400 NOK,D,20210223,3.92,3.97,3.83,3.95,68321900 NOM,D,20210223,14.48,14.48,14.48,14.48,1200 NOMD,D,20210223,25.31,26.02,24.9,25.89,902400 NOV,D,20210223,15.15,15.19,14.39,15.06,5796400 NOVA,D,20210223,39.35,43.66,36.4,42.62,3392500 NOW,D,20210223,537.64,553.8,524.41,551.75,1571100 NP,D,20210223,57.06,57.69,56.04,57.14,60300 NPK,D,20210223,105.96,109.32,104.45,108.42,63800 NPN,D,20210223,14.29,14.29,14.29,14.29,100 NPO,D,20210223,80.88,81.62,78.4,81.06,91000 NPTN,D,20210223,11.86,12.13,11.21,11.94,936800 NPV,D,20210223,15.86,15.95,15.75,15.864,47600 NQP,D,20210223,14.04,14.04,13.93,14.02,61700 NR,D,20210223,3.57,3.7,3.38,3.61,844000 NRE-A,D,20210223,26.09,26.09,25.76,25.79,1900 NREF,D,20210223,19.39,19.43,19.01,19.2,45600 NRG,D,20210223,37.03,38.59,36.39,38.28,4827600 NRGX,D,20210223,9.87,10.09,9.8,9.96,80600 NRK,D,20210223,13.45,13.5,13.4,13.43,253300 NRP,D,20210223,17.66,17.72,17.25,17.39,6800 NRT,D,20210223,3.97,4.05,3.96,3.99,10000 NRUC,D,20210223,26.81,26.91,26.69,26.84,9000 NRZ,D,20210223,9.91,9.97,9.65,9.88,5280000 NRZ-A,D,20210223,24.08,24.15,24.05,24.1,19800 NRZ-B,D,20210223,23.24,23.26,23.2,23.2528,15300 NRZ-C,D,20210223,21.68,21.73,21.58,21.64,51700 NS,D,20210223,17.6,18.11,16.59,18.08,677700 NS-A,D,20210223,20.9,21.18,20.76,21.18,26600 NS-B,D,20210223,18.58,18.62,18.16,18.62,48400 NS-C,D,20210223,22.66,23.05,22.46,22.95,32000 NSA,D,20210223,38.02,40.18,37.5,39.84,396900 NSA-A,D,20210223,26.09,26.22,26.09,26.21,6700 NSC,D,20210223,260.67,262.17,255.9,257.89,957600 NSC.W,D,20210223,1.25,1.52,1.25,1.52,41600 NSCO,D,20210223,8.22,8.5,7.75,8.38,114000 NSH,D,20210223,10.43,10.43,10.17,10.325,186100 NSH.U,D,20210223,11.4,11.4,10.8026,10.8026,38900 NSH.W,D,20210223,1.81,1.99,1.56,1.8,308900 NSL,D,20210223,5.48,5.49,5.43,5.46,1643300 NSP,D,20210223,80.77,84.46,80.5,84.15,282300 NSS,D,20210223,22.75,22.75,22.4,22.53,40900 NST.U,D,20210223,10.81,11.01,10.54,10.95,2110500 NST.W,D,20210223,2.36,2.4,1.87,1.99,978600 NSTB,D,20210223,10.58,10.64,10.1,10.45,3809600 NTB,D,20210223,33.8,34.94,33.75,34.29,166400 NTCO,D,20210223,18.59,18.61,17.96,18.1,506800 NTG,D,20210223,25.19,25.19,24,25.06,80600 NTP,D,20210223,9.15,9.23,8.52,9.04,97800 NTR,D,20210223,56.06,56.32,54.88,56,2176800 NTST,D,20210223,18.5,18.82,18.29,18.41,241900 NTZ,D,20210223,11.5,12.25,11.47,11.5967,21000 NUE,D,20210223,60.53,61,60,60.86,3668300 NUO,D,20210223,15.25,15.33,15.02,15.04,61000 NUS,D,20210223,47.9,50.24,46.47,49.56,931300 NUV,D,20210223,11.06,11.06,10.86,10.95,546300 NUV.W,D,20210223,2.2,2.41,2.2,2.34,9100 NUVB,D,20210223,9.93,10.49,9.67,10.1,346700 NUW,D,20210223,16.35,16.45,16.18,16.33,55400 NVG,D,20210223,16.15,16.17,15.9,16.17,812000 NVGS,D,20210223,10.07,10.07,9.66,9.86,92000 NVO,D,20210223,71.66,71.87,71.19,71.68,1060700 NVR,D,20210223,4645.55,4728.6,4586.3,4699.58,18500 NVRO,D,20210223,166.42,167.56,158.55,165.91,569900 NVS,D,20210223,86.76,87.13,86.44,86.5,2119200 NVST,D,20210223,38.08,38.57,37.41,37.66,1170600 NVT,D,20210223,26.31,26.93,26.14,26.76,1779600 NVTA,D,20210223,42.01,43.43,38,42.72,7669200 NWG,D,20210223,5.19,5.26,5.09,5.21,2078200 NWHM,D,20210223,5.22,5.38,5.05,5.18,27700 NWN,D,20210223,47.85,49.58,47.59,49.06,257600 NX,D,20210223,24.62,24.91,24.17,24.68,146400 NXC,D,20210223,15.9,15.94,15.83,15.8536,2200 NXJ,D,20210223,14.19,14.19,14.05,14.15,161500 NXN,D,20210223,13.51,13.71,13.51,13.66,2500 NXP,D,20210223,17.35,17.4,16.9,16.93,43600 NXQ,D,20210223,15.66,15.87,15.61,15.64,25200 NXR,D,20210223,16.99,17.05,16.54,16.56,16200 NXRT,D,20210223,41.84,42.87,41.4,41.56,169800 NXU.U,D,20210223,10.8,10.93,10.7,10.82,126100 NYC,D,20210223,9.95,9.95,9.77,9.82,14600 NYC-A,D,20210223,27.11,27.12,26.85,26.99,17300 NYC-U,D,20210223,46.5,46.74,46.32,46.74,6500 NYCB,D,20210223,12.21,12.54,12.14,12.53,7621800 NYT,D,20210223,51.53,52.89,50.08,52.57,1286900 NYV,D,20210223,14.52,14.54,14.52,14.52,2200 NZF,D,20210223,15.7,15.75,15.55,15.65,533600 O,D,20210223,62.61,62.82,61.51,62.38,3904700 OAC.S,D,20210223,11.03,11.28,10.73,11.28,56600 OAC.Z,D,20210223,2.39,2.39,2.05,2.355,28600 OACB,D,20210223,10.68,10.77,10.22,10.65,323400 OAK-A,D,20210223,26.6221,26.68,26.62,26.655,4800 OAK-B,D,20210223,26.66,26.66,26.54,26.5869,7600 OC,D,20210223,81.5,83.01,78.26,82.69,1147700 OCA,D,20210223,10.28,10.34,10.05,10.28,376200 OCA.U,D,20210223,11,11.25,10.82,11.0122,14500 OCA.W,D,20210223,1.82,1.9,1.61,1.8,61700 OCFT,D,20210223,18.62,19.99,17.76,19.92,748500 OCN,D,20210223,28.83,29.45,27.63,28.8,89100 ODC,D,20210223,35.44,35.44,34.67,35.16,9900 OEC,D,20210223,16.31,17.53,16.13,17.25,554100 OFC,D,20210223,26.65,26.95,26.53,26.56,900000 OFG,D,20210223,19.16,19.7,19.15,19.44,208700 OFG-A,D,20210223,25.77,25.77,25.77,25.77,200 OFG-D,D,20210223,25.85,26.034,25.73,26.034,2000 OGE,D,20210223,31.39,31.5,31.08,31.4,839500 OGS,D,20210223,70.47,72.28,70,70.01,370700 OHI,D,20210223,38.08,38.24,37.33,37.63,1049400 OI,D,20210223,12.26,12.54,12.06,12.43,1082600 OIA,D,20210223,7.86,7.86,7.65,7.74,84200 OIB.C,D,20210223,1.73,1.82,1.71,1.82,841100 OII,D,20210223,10.48,10.5,9.59,10.16,1429900 OIS,D,20210223,6.96,7.15,6.71,7.12,984000 OKE,D,20210223,45.5,45.88,42.55,45.62,5427300 OLN,D,20210223,31.05,31.39,30.02,31.22,1397300 OLP,D,20210223,21.87,22.2,21.64,21.77,35800 OMC,D,20210223,70.95,71.21,69.55,70.7,1714200 OMF,D,20210223,49.05,49.31,47.76,48.9,1523200 OMI,D,20210223,25.05,25.52,23.58,25.43,1358900 ONE,D,20210223,3.92,3.94,3.65,3.66,382900 ONTF,D,20210223,59,60,46.37,56,714100 ONTO,D,20210223,63.27,63.53,60.68,62.26,458400 OOMA,D,20210223,15.76,15.8,15.03,15.7,95700 OPP,D,20210223,14.77,14.82,14.61,14.8,208900 OPP-A,D,20210223,23.96,23.99,23.92,23.97,8100 OPY,D,20210223,37,37.64,36.57,37.04,130100 OR,D,20210223,11.26,11.36,10.85,11.11,753700 ORA,D,20210223,102.59,104,97.25,103.39,921000 ORAN,D,20210223,11.92,12.03,11.84,11.97,1022200 ORC,D,20210223,5.75,5.78,5.59,5.73,2487300 ORCC,D,20210223,13.9,13.91,13.68,13.8,1294300 ORCL,D,20210223,64.42,65.22,64.05,64.5,18175300 ORI,D,20210223,20.01,20.22,19.78,20.22,2228000 ORN,D,20210223,6.05,6.05,5.69,5.84,256200 OSG,D,20210223,2.06,2.17,2.05,2.14,944500 OSH,D,20210223,57.75,58.13,55.1,57.17,1191500 OSK,D,20210223,103,119.75,101.66,109.62,5887500 OTIS,D,20210223,62.84,63.57,62.56,63.23,2568200 OUT,D,20210223,22.59,22.75,21.72,22.02,6633100 OVV,D,20210223,22.85,23.5,21.83,23.35,3817000 OXM,D,20210223,76.05,77.27,74.41,76.94,55000 OXY,D,20210223,26.29,26.65,24.42,26.06,22580100 OXY.W,D,20210223,12.25,12.57,10.86,11.94,406800 PAC,D,20210223,100.57,105.94,99.17,103.77,93100 PAC.U,D,20210223,11.08,11.29,11.03,11.2,15300 PAC.W,D,20210223,2.01,2.07,1.8998,1.995,503200 PACE,D,20210223,10.71,10.89,10.57,10.79,1449000 PACK,D,20210223,19,19.53,18.71,19.42,175000 PAG,D,20210223,65.38,66.47,64.34,66.29,363800 PAGS,D,20210223,57.25,58.75,54.47,58.05,1440100 PAI,D,20210223,15.29,15.46,15.02,15.13,31700 PAM,D,20210223,14.19,14.35,13.89,14.26,92600 PANW,D,20210223,373.57,384.99,352,377.86,2855800 PAR,D,20210223,84.58,87.43,82.02,85.01,304900 PARR,D,20210223,18,18,17.08,17.65,832800 PAYC,D,20210223,372.83,380.89,355.94,377.36,618700 PB,D,20210223,74.85,75.62,74.24,75.41,636500 PBA,D,20210223,27.59,27.78,26.59,27.73,1675900 PBC,D,20210223,26.27,26.42,26.27,26.335,4500 PBF,D,20210223,14.2,14.8,13.21,14.59,5950100 PBFX,D,20210223,12.8,13.35,12.36,13.1,889500 PBH,D,20210223,41.29,41.92,41.24,41.48,459100 PBI,D,20210223,7.99,8.85,7.52,8.61,4425700 PBI-B,D,20210223,23.33,23.33,23.05,23.2,39200 PBR,D,20210223,8.45,8.7,8.22,8.47,121500300 PBR.A,D,20210223,8.46,8.88,8.29,8.81,18116200 PBT,D,20210223,4.35,4.39,4,4.24,178700 PBY,D,20210223,25.77,25.8,25.77,25.8,2400 PCF,D,20210223,8.36,8.44,8.31,8.4,124300 PCG,D,20210223,11.32,11.44,11.1,11.23,13109800 PCGU,D,20210223,110.04,111.6,109.44,110.52,12600 PCI,D,20210223,21.33,21.44,21.25,21.41,434200 PCK,D,20210223,8.92,8.93,8.85,8.91,114700 PCM,D,20210223,11.24,11.3005,11.14,11.217,23800 PCN,D,20210223,17.66,17.76,17.45,17.58,74400 PCP.S,D,20210223,26,26.16,25.5,26.16,21200 PCP.T,D,20210223,3.01,3.18,3.01,3.09,10800 PCPC,D,20210223,25.34,25.37,25.21,25.23,23000 PCQ,D,20210223,18.05,18.12,17.94,18,16800 PD,D,20210223,45.33,48.07,41.87,47.91,2242300 PDA.U,D,20210223,14.09,14.69,12.52,13.32,31200 PDA.W,D,20210223,3,3.37,2.96,3.3,551400 PDAC,D,20210223,11.6,13.07,11.14,11.91,3517800 PDI,D,20210223,27.01,27.12,26.95,27.1,312900 PDM,D,20210223,17.76,18.1,17.73,18.04,601700 PDO,D,20210223,20.9,20.9,20.51,20.8,200500 PDS,D,20210223,24.39,24.78,22.5,23.31,111600 PDT,D,20210223,14.1,14.28,14.06,14.28,193900 PEAK,D,20210223,30.47,30.77,30.13,30.72,3501500 PEB,D,20210223,22.56,23.4,21.78,22.7,1976200 PEB-C,D,20210223,23.23,23.63,23.23,23.38,14900 PEB-D,D,20210223,23.25,23.25,23.25,23.25,600 PEB-E,D,20210223,23.46,23.48,23.45,23.45,2800 PEB-F,D,20210223,23.44,23.44,23.14,23.14,1500 PEG,D,20210223,57.54,58.29,57.51,57.77,1488400 PEI,D,20210223,2.17,2.28,2.02,2.14,2385300 PEI-B,D,20210223,9.53,9.73,9.39,9.54,13700 PEI-C,D,20210223,10.01,10.0501,9.75,10.0501,29900 PEI-D,D,20210223,9.12,9.3,9.1,9.28,27000 PEN,D,20210223,274.66,282.64,266.26,280.61,515100 PEO,D,20210223,13.93,14.15,13.61,14.03,92300 PFD,D,20210223,17.73,17.95,16.29,17.48,140400 PFE,D,20210223,34,34.19,33.68,33.91,37614200 PFGC,D,20210223,54.54,55.43,53.58,54.7,805900 PFH,D,20210223,25.19,25.2,24.97,25.01,158700 PFL,D,20210223,11.75,11.8,11.68,11.76,175400 PFN,D,20210223,10.17,10.25,10.12,10.23,374300 PFO,D,20210223,12.71,12.71,12.3,12.51,39500 PFS,D,20210223,19.84,20.41,19.84,20.2,275600 PFSI,D,20210223,60.5,62.4,59.86,61.89,710200 PG,D,20210223,127.6,129.93,127.19,127.52,10144800 PGP,D,20210223,10.49,10.53,10.09,10.48,41200 PGR,D,20210223,88.44,90.49,88,89.75,4797000 PGRE,D,20210223,9.42,9.6,9.35,9.5,2555800 PGTI,D,20210223,23.24,23.96,22.94,23.56,352900 PGZ,D,20210223,13.5,13.5,13.28,13.41,28900 PH,D,20210223,281.32,286.68,276.74,286.01,1133200 PHD,D,20210223,11.29,11.29,11.1,11.1,99100 PHG,D,20210223,56.65,56.86,55.79,56.66,534100 PHI,D,20210223,26.49,26.93,26.18,26.78,95800 PHK,D,20210223,6.26,6.3,6.2,6.3,394800 PHM,D,20210223,45.3,46,44.09,45.92,2892500 PHR,D,20210223,65.19,66.63,60.36,65.5,584200 PHT,D,20210223,9.14,9.21,9.11,9.2,51900 PHX,D,20210223,3.44,3.53,3.23,3.47,149000 PIA.U,D,20210223,10.71,10.91,10.66,10.81,11200 PIA.W,D,20210223,1.97,1.98,1.85,1.8699,48800 PIAI,D,20210223,10.34,10.41,10.2,10.33,256600 PIC.U,D,20210223,10.575,10.5942,10.45,10.535,508100 PII,D,20210223,118.86,123.46,116.76,122.95,645800 PIM,D,20210223,4.2,4.2,4.17,4.17,145900 PINE,D,20210223,18.2,18.48,17.66,18.32,70000 PING,D,20210223,31.72,32.15,29.06,31.37,1497100 PINS,D,20210223,74.35,84.93,70.6,84.56,20283500 PIP.U,D,20210223,13.5,13.5,12.61,12.8202,57900 PIP.W,D,20210223,3.35,3.35,2.88,2.96,189200 PIPP,D,20210223,11.75,11.86,11.65,11.8,1498600 PIPR,D,20210223,108.33,109.42,105.45,106.64,99200 PJT,D,20210223,69.8,70.46,68.73,69.83,126600 PK,D,20210223,21.08,22.14,20.86,21.78,7240300 PKE,D,20210223,14.17,14.4,13.97,14.25,43800 PKG,D,20210223,134.8,134.8,132.86,133.54,595800 PKI,D,20210223,128.66,131.96,127.38,131.02,1300700 PKO,D,20210223,25.78,25.87,25.71,25.79,72900 PKX,D,20210223,61.94,62.57,61.23,62.1,164500 PLAN,D,20210223,77.22,79.11,75.03,77.54,2723700 PLD,D,20210223,105.61,105.87,104.04,104.55,2213300 PLNT,D,20210223,81.74,84.71,79.33,83.98,2047500 PLOW,D,20210223,49.51,50.86,47,49.67,179500 PLT,D,20210223,37.47,41.61,35.45,41.08,1525500 PLTR,D,20210223,25.8,27.46,23.9,26.75,145123400 PLYM,D,20210223,15.67,15.98,15.43,15.94,178700 PM,D,20210223,87.64,87.75,86.16,86.44,4090200 PMF,D,20210223,14.09,14.09,13.75,14,124400 PML,D,20210223,14.6,14.64,14.35,14.44,177300 PMM,D,20210223,8.1,8.15,7.96,8.01,209500 PMO,D,20210223,13.29,13.3,13.1,13.2,111100 PMT,D,20210223,19.1,19.15,18.64,18.97,488300 PMT-A,D,20210223,25.46,25.5,25.05,25.5,11900 PMT-B,D,20210223,25.18,25.33,25.18,25.31,6600 PMV.U,D,20210223,10.88,10.98,10.88,10.88,300 PMV.W,D,20210223,1.45,1.55,1.4,1.4,43600 PMVC,D,20210223,10.21,10.3,10.2,10.24,7000 PMX,D,20210223,12.03,12.07,11.46,11.86,123000 PNC,D,20210223,173.52,174.01,170.16,173.22,2449400 PNC-P,D,20210223,26.35,26.35,26.25,26.26,68000 PNF,D,20210223,11.99,12.1,11.98,12.1,17900 PNI,D,20210223,11.15,11.23,11.07,11.23,10800 PNM,D,20210223,48.6,48.64,48.41,48.59,1110200 PNR,D,20210223,55.26,55.93,54.64,55.69,940200 PNT.U,D,20210223,10.51,10.59,10.45,10.55,423500 PNW,D,20210223,75.3,76.08,74.25,75.5,998600 POR,D,20210223,42.34,43.74,42.25,42.99,1076900 POST,D,20210223,98.24,99.11,96.7,98.56,438100 PPG,D,20210223,134.77,135.81,132.1,134.97,1405000 PPL,D,20210223,27.77,27.89,27.43,27.48,4700700 PPR,D,20210223,4.54,4.56,4.54,4.54,306700 PPT,D,20210223,4.71,4.76,4.69,4.74,370200 PPX,D,20210223,25.33,25.41,25.27,25.28,34700 PQG,D,20210223,16.14,16.27,15.75,15.91,93600 PRA,D,20210223,24.4,25.97,24.08,24.61,548500 PRE-G,D,20210223,25.3,25.3,25.18,25.18,9500 PRE-H,D,20210223,25.23,25.23,25.22,25.2286,40900 PRE-I,D,20210223,25.13,25.18,25.13,25.13,6100 PRG,D,20210223,47.24,48.27,46.52,47.41,460100 PRGO,D,20210223,42.57,42.75,40.92,42.5,1799200 PRI,D,20210223,144.6,144.6,141.95,143.04,123100 PRI-A,D,20210223,24.49,24.59,24.45,24.59,1400 PRI-B,D,20210223,25.4319,25.4319,25.4319,25.4319,100 PRI-C,D,20210223,24.75,24.75,24.75,24.75,700 PRI-D,D,20210223,24.99,24.99,24.71,24.71,600 PRI-E,D,20210223,24.25,24.94,24.24,24.94,6400 PRI-F,D,20210223,24.69,24.74,24.65,24.69,1200 PRLB,D,20210223,158.1,159.75,138.17,152.92,996900 PRMW,D,20210223,15.28,15.64,15.08,15.6,2428400 PRO,D,20210223,48.28,48.82,47.59,48.36,312600 PROS,D,20210223,12.7,12.74,12.58,12.71,120300 PRP.U,D,20210223,10.59,11.37,10.39,10.59,315500 PRP.W,D,20210223,2.26,2.46,2,2.32,499100 PRPB,D,20210223,10.67,10.87,10.42,10.81,1219300 PRS,D,20210223,26.53,26.67,26.43,26.65,52100 PRSP,D,20210223,29.4,29.43,29.2,29.3,2458800 PRT,D,20210223,4.59,4.72,4.47,4.63,53000 PRTY,D,20210223,7.77,8.21,6.88,8.18,2976600 PRU,D,20210223,87.02,87.2,85.12,85.37,2326200 PSA,D,20210223,241.06,246.21,239.51,242.34,794200 PSA-C,D,20210223,25.48,25.48,25.32,25.3284,14600 PSA-D,D,20210223,25.35,25.373,25.35,25.373,24200 PSA-E,D,20210223,25.45,25.49,25.41,25.49,23000 PSA-F,D,20210223,25.73,25.79,25.62,25.7,23900 PSA-G,D,20210223,25.68,25.82,25.59,25.59,40900 PSA-H,D,20210223,27.64,27.64,27.47,27.54,9300 PSA-I,D,20210223,26.23,26.5,26.23,26.48,20000 PSA-J,D,20210223,25.78,25.78,25.66,25.755,28300 PSA-K,D,20210223,26.63,26.63,26.48,26.56,12400 PSA-L,D,20210223,25.57,25.58,25.3,25.52,54800 PSA-M,D,20210223,25.39,25.39,25.18,25.35,26800 PSA-N,D,20210223,24.6,24.69,24.54,24.54,35200 PSA-O,D,20210223,25.24,25.34,25.1,25.17,26000 PSB,D,20210223,144.99,151.27,143.41,148.14,92700 PSB-W,D,20210223,25.56,25.79,25.56,25.6248,29200 PSB-X,D,20210223,25.76,25.91,25.69,25.9,10400 PSB-Y,D,20210223,25.78,25.81,25.69,25.75,12900 PSB-Z,D,20210223,25.6,25.72,25.5801,25.715,30200 PSF,D,20210223,27.2,27.2,26.32,26.91,33600 PSN,D,20210223,39.42,40,38.18,39.79,423600 PSO,D,20210223,10.44,10.72,10.33,10.7,401100 PST.W,D,20210223,14,14.9,11.26,13.7,433700 PSTG,D,20210223,25.13,25.7,23.23,25.57,6093500 PSTH,D,20210223,27.27,29.58,26.4,29.31,6459100 PSTL,D,20210223,16.27,16.5,16.02,16.17,74600 PSX,D,20210223,85.25,85.99,82.39,85.53,2557100 PSXP,D,20210223,26.7,26.96,25.37,26.79,928300 PTA,D,20210223,25.07,25.09,24.8,24.86,107100 PTR,D,20210223,37.13,37.81,36.52,37.47,262100 PTY,D,20210223,17.97,18.02,17.85,18.02,417300 PUK,D,20210223,40,40.22,39.69,40.01,465800 PUK-A,D,20210223,26.27,26.27,25.99,26.07,23400 PUK.P,D,20210223,26.16,26.22,26.11,26.17,9300 PUMP,D,20210223,10.13,10.49,9.64,10.35,968400 PV.U,D,20210223,10.99,11.04,10.71,10.8,245300 PVG,D,20210223,10.61,10.62,10.21,10.36,1000500 PVH,D,20210223,96.91,97.89,93.9,97.06,721900 PVL,D,20210223,1.55,1.62,1.41,1.46,563100 PWR,D,20210223,77.08,78.74,74.84,78.21,1217900 PXD,D,20210223,141.39,145.56,133.4,145.24,4105600 PYN,D,20210223,9.11,9.11,9.02,9.0412,9300 PYS,D,20210223,20.9,20.9,20.16,20.19,7700 PYT,D,20210223,24.48,24.48,24.48,24.48,100 PZC,D,20210223,10.43,10.43,10.17,10.36,92200 PZN,D,20210223,9.46,9.53,9.16,9.36,87400 QD,D,20210223,2.58,2.62,2.28,2.47,10297900 QEP,D,20210223,3.36,3.54,3.13,3.53,3903800 QFT.U,D,20210223,10.26,10.32,10.2,10.27,408500 QGEN,D,20210223,52.39,53.51,52.22,53.44,1792700 QS,D,20210223,60.35,62.04,50.77,55.46,23187400 QS.W,D,20210223,48,49.11,39.27,43.76,119000 QSR,D,20210223,60.95,61.07,59.5,59.86,1225400 QTS,D,20210223,61.97,62.13,60.68,62.01,524900 QTS-A,D,20210223,26.66,27.31,26.66,27.31,12000 QTS-B,D,20210223,140.53,140.53,139.07,139.76,16800 QTWO,D,20210223,131.97,132.03,127.33,129.9,652200 QUAD,D,20210223,5.24,5.25,4.89,5.18,199000 QUOT,D,20210223,12.91,13.4,12.61,13.32,801500 QVCC,D,20210223,25.15,25.26,25.06,25.2,41800 QVCD,D,20210223,25.2,25.26,25.1715,25.225,13400 R,D,20210223,65.86,68.95,65.01,68.53,593500 RA,D,20210223,19.87,19.98,19.39,19.8,747000 RAAS,D,20210223,25.65,25.76,21.21,24.54,3903700 RACE,D,20210223,194.67,197.54,192.18,196.81,385300 RAD,D,20210223,21.7,22.19,21.02,21.76,1712400 RAMP,D,20210223,63.89,66.19,62.99,65.86,869500 RBA,D,20210223,51.09,53.13,50.85,52.99,987300 RBA.U,D,20210223,11.67,11.67,11.05,11.41,88500 RBA.W,D,20210223,2.1,2.25,1.99,2.1,203900 RBAC,D,20210223,10.86,10.87,10.45,10.77,963000 RBC,D,20210223,136.13,140.38,136.06,140.22,435100 RC,D,20210223,13.31,13.32,12.86,13.1,380200 RCA,D,20210223,25.62,25.7,25.55,25.7,22200 RCB,D,20210223,25.45,25.59,25.41,25.57,10800 RCC,D,20210223,25.98,25.98,25.74,25.825,5700 RCI,D,20210223,43.95,44.05,43.55,43.84,558800 RCL,D,20210223,86.89,90.47,82.77,90.05,10125200 RCP,D,20210223,25.22,25.22,25.21,25.21,10100 RCS,D,20210223,7.21,7.24,7.04,7.16,118100 RCUS,D,20210223,31.18,35,30.85,33.28,737300 RDN,D,20210223,20.45,20.98,20.35,20.81,2185600 RDS.A,D,20210223,40.91,41.19,39.93,41.07,5413500 RDS.B,D,20210223,39.01,39.2,38,39.03,2928000 RDY,D,20210223,60.92,61.49,60.19,61.12,289400 RE,D,20210223,242.97,245.57,238.91,239.98,299000 RELX,D,20210223,24.35,24.57,24.31,24.52,414200 RENN,D,20210223,9.03,9.33,8,8.85,593900 RES,D,20210223,5.39,5.48,5.15,5.41,684100 REV,D,20210223,11.92,12.06,10.81,11.32,304800 REVG,D,20210223,12.61,12.63,12.2,12.58,144400 REX,D,20210223,93.11,97.38,92.67,96.4,28600 REX-A,D,20210223,25.38,25.38,25.23,25.26,8600 REX-B,D,20210223,25.69,25.7,25.68,25.68,4600 REX-C,D,20210223,26.01,26.16,26.01,26.14,600 REXR,D,20210223,49.41,49.96,49.32,49.52,469800 REZI,D,20210223,27.4,27.98,25.61,27.8,1399500 RF,D,20210223,20.91,21.28,20.73,21.26,12472200 RF-A,D,20210223,25.72,25.87,25.7,25.82,42700 RF-B,D,20210223,27.82,27.89,27.27,27.71,30600 RF-C,D,20210223,28.04,28.04,27.76,27.76,29800 RFI,D,20210223,14.19,14.22,14.1,14.19,45000 RFL,D,20210223,45.85,47.67,41.58,42.79,182400 RFM,D,20210223,21.51,21.6,20.93,21.04,80400 RFP,D,20210223,9.26,9.49,8.89,9.35,575900 RGA,D,20210223,126,126,122.39,124.8,349500 RGR,D,20210223,69.53,70.16,66.44,69.38,301500 RGS,D,20210223,10.84,11.07,10.4,10.92,272900 RGT,D,20210223,14.08,14.14,13.88,14.08,8900 RH,D,20210223,484.55,505.99,465.31,502.87,340500 RHI,D,20210223,80.68,83.5,79.8,82.79,1382600 RHP,D,20210223,78.21,81,76.54,80.01,685000 RIC.U,D,20210223,12.2,12.55,12.02,12.55,22900 RIC.W,D,20210223,2.9,2.96,2.69,2.84,32400 RICE,D,20210223,11.45,11.46,10.9,11.17,84600 RIG,D,20210223,3.42,3.44,2.87,3.28,41882900 RIO,D,20210223,89.47,90.66,87.7,90.51,2484300 RIV,D,20210223,17.4,17.4,17.26,17.34,60500 RJF,D,20210223,119.62,120.04,118.25,118.93,936400 RKT,D,20210223,20.03,20.08,18.7,20,9927900 RL,D,20210223,117.29,118.04,114.46,117.13,736600 RLGY,D,20210223,16.5,16.77,14.34,15.2,4600000 RLH,D,20210223,3.46,3.48,3.44,3.45,228300 RLI,D,20210223,105,108.05,103.64,105.8,93400 RLJ,D,20210223,15.81,16.05,15.61,15.74,934700 RLJ-A,D,20210223,25.8,25.8,25.55,25.57,69000 RLX,D,20210223,18.77,20.57,17.5,20.12,11041700 RM,D,20210223,31.5,32.52,30.9,32.26,58700 RMAX,D,20210223,40.5,41.25,39.56,39.82,129100 RMD,D,20210223,199,201.7,198.54,200.09,799100 RMI,D,20210223,21.03,21.37,21,21.02,26900 RMM,D,20210223,18.07,18.21,17.71,17.81,205700 RMO,D,20210223,12.99,13.05,11.56,12.63,9398400 RMO.W,D,20210223,2.5,2.94,2,2.72,943200 RMP.P,D,20210223,25.24,25.24,25.2399,25.2399,600 RMT,D,20210223,11.94,12,11.44,11.86,327400 RNG,D,20210223,384.37,393.25,362.92,390.71,1150900 RNGR,D,20210223,5.5301,5.61,5.08,5.295,14100 RNP,D,20210223,23.22,23.57,23.21,23.46,82900 RNR,D,20210223,159.31,162.73,158.53,162.3,420400 RNR-E,D,20210223,25.48,25.48,25.37,25.4628,8600 RNR-F,D,20210223,27.4,27.4,27.18,27.39,10600 ROG,D,20210223,189.38,189.38,181.05,184.58,148000 ROK,D,20210223,241.53,246.32,237.13,245.41,586000 ROL,D,20210223,35,35.54,34.6,35.39,1220800 ROP,D,20210223,386.11,391.87,377.19,387.84,1053000 ROT.U,D,20210223,10.62,10.62,10.32,10.5001,154000 RPAI,D,20210223,10.84,11.03,10.63,10.87,1500600 RPL.W,D,20210223,1.22,1.26,1.15,1.2,353900 RPLA,D,20210223,10.16,10.2,10.14,10.16,536700 RPM,D,20210223,82.63,82.63,80.59,81.56,689800 RPT,D,20210223,11.37,11.5,11.13,11.33,479100 RPT-D,D,20210223,53.04,53.85,53.02,53.63,11700 RQI,D,20210223,13.01,13.16,12.91,13.16,554000 RRC,D,20210223,10.24,10.49,9.52,10.43,5798700 RRD,D,20210223,2.68,2.72,2.19,2.4,2175800 RS,D,20210223,135.1,136.04,133.5,135.54,400900 RSF,D,20210223,17.4,17.6,17.11,17.41,36400 RSG,D,20210223,90.75,91.99,88.65,88.96,2596000 RSI,D,20210223,17.26,17.45,16.15,16.29,2587100 RSI.W,D,20210223,5.44,5.84,4.69,4.85,538300 RTP,D,20210223,13.59,13.9,12.66,12.94,3275400 RTP.S,D,20210223,13.39,13.78,13.04,13.21,73200 RTP.T,D,20210223,3.89,3.99,3.64,3.95,40400 RTP.U,D,20210223,15.38,15.38,13.48,13.82,135500 RTP.W,D,20210223,4.44,4.68,3.63,4.05,414000 RTPZ,D,20210223,13.26,13.48,12.4,12.5,179500 RTX,D,20210223,73.41,74.01,72.53,73.99,11685500 RVI,D,20210223,17.37,17.61,17.13,17.24,60400 RVLV,D,20210223,35.67,37.23,31.38,37.1,1419600 RVT,D,20210223,17.96,18.03,17.54,17.94,333200 RWT,D,20210223,9.76,9.78,9.45,9.68,1366300 RXN,D,20210223,45.79,46.16,45.08,45.74,943300 RY,D,20210223,88.5,89.69,87.88,88.89,1412900 RY-T,D,20210223,28.43,28.43,28.43,28.43,100 RYAM,D,20210223,8.67,8.84,7.76,8.72,503900 RYB,D,20210223,3.25,3.37,3.12,3.33,124400 RYI,D,20210223,15.39,15.78,14.49,15.49,149100 RYN,D,20210223,35.14,35.34,34.68,34.97,395300 RZA,D,20210223,26.53,26.63,26.5,26.54,11500 RZB,D,20210223,27.58,27.73,27.37,27.49,11400 SA,D,20210223,18.6,18.72,18.22,18.52,402600 SAF,D,20210223,25.38,25.4,25.35,25.4,4300 SAFE,D,20210223,81.31,83.37,78.25,82.62,105900 SAH,D,20210223,43.18,44.03,41.26,41.61,673500 SAIC,D,20210223,93.03,93.03,89.31,91.98,443200 SAIL,D,20210223,54.61,59.69,53.52,59.32,1555700 SAK,D,20210223,26.435,26.435,26.435,26.435,100 SAM,D,20210223,998.8,1050,971.16,1042.82,184700 SAN,D,20210223,3.6,3.62,3.54,3.6,7469000 SAND,D,20210223,6.72,6.72,6.43,6.49,2655900 SAP,D,20210223,124.36,125.76,123.14,124.86,1393400 SAR,D,20210223,23.36,23.55,22.66,23.32,48100 SAVE,D,20210223,36.87,38.38,34.41,38.34,7642600 SB,D,20210223,2.9,2.9,2.57,2.78,1231800 SB-C,D,20210223,22.37,22.37,21.9,22,8000 SB-D,D,20210223,22.11,22.18,21.97,22.16,2600 SBBA,D,20210223,24.98,25.1,24.98,25,3200 SBE,D,20210223,33.9,34.9,26.73,33.18,3912100 SBE.U,D,20210223,41.82,41.82,31.01,37.53,8400 SBE.W,D,20210223,18.24,18.24,12.05,16.61,356600 SBG,D,20210223,10.3,10.38,10.08,10.14,1020700 SBG.U,D,20210223,10.81,10.97,10.63,10.77,7600 SBG.W,D,20210223,1.46,1.48,1.2,1.32,218600 SBH,D,20210223,15.89,16.27,15.35,15.93,1599800 SBI,D,20210223,9.1,9.24,9.08,9.2,25000 SBOW,D,20210223,8.15,8.28,7.71,8.08,45400 SBR,D,20210223,34,34.57,33.26,34.51,37600 SBS,D,20210223,6.89,7.17,6.82,7.07,2801200 SBSW,D,20210223,18.83,18.86,18.09,18.74,3824600 SC,D,20210223,26.27,26.39,25.62,26.05,737900 SCCO,D,20210223,79.09,79.94,76.04,79.27,1724800 SCD,D,20210223,12.39,12.59,12.04,12.27,47700 SCE-G,D,20210223,24.8,24.9584,24.8,24.9584,3500 SCE-H,D,20210223,24.69,24.69,24.36,24.6,22100 SCE-J,D,20210223,24.3,24.45,24.16,24.21,24600 SCE-K,D,20210223,25.38,25.43,25.11,25.12,18200 SCE-L,D,20210223,24.16,24.26,24.06,24.06,18300 SCH-C,D,20210223,25.37,25.41,25.35,25.36,26100 SCH-D,D,20210223,25.31,25.35,25.3,25.35,50000 SCHW,D,20210223,63.15,63.45,61.44,62.67,8613200 SCI,D,20210223,50.2,50.21,49.16,49.82,685700 SCL,D,20210223,119.8,121.78,117.19,121.03,107900 SCM,D,20210223,11.73,11.73,11.47,11.58,70100 SCP.W,D,20210223,1.85,1.94,1.68,1.79,374500 SCPE,D,20210223,10.52,10.6,10.3,10.42,232700 SCS,D,20210223,14.13,14.46,14.03,14.26,524800 SCU,D,20210223,26.37,26.37,24.23,24.78,674800 SCV.U,D,20210223,12.31,12.6,11.85,12.1,6600 SCV.W,D,20210223,2.32,2.45,2.1,2.29,286200 SCVX,D,20210223,11.16,11.35,10.57,10.95,268600 SCX,D,20210223,6.44,7.53,6.26,7.25,254600 SD,D,20210223,5.32,5.48,4.81,5.19,502500 SDHY,D,20210223,19.76,19.96,19.75,19.83,23600 SE,D,20210223,240.36,255.95,229.27,251.81,7830100 SEA.U,D,20210223,11.32,11.32,11.05,11.15,11000 SEA.W,D,20210223,1.78,1.94,1.76,1.8101,264900 SEAH,D,20210223,10.33,10.39,10.01,10.34,734700 SEAS,D,20210223,40.1,40.43,37.7,40.34,1133600 SEE,D,20210223,43.16,43.58,42.11,43.47,1344500 SEM,D,20210223,27.31,27.57,26.53,26.83,484000 SF,D,20210223,60.98,61.87,60.08,61.55,790700 SF-A,D,20210223,25.6,25.72,25.58,25.59,5600 SF-B,D,20210223,27.17,27.19,26.99,27.0184,6900 SF-C,D,20210223,27.35,27.4,27.13,27.33,10800 SFB,D,20210223,25.66,25.76,25.48,25.76,8700 SFE,D,20210223,7.33,7.49,7.17,7.33,85100 SFL,D,20210223,8.08,8.08,7.79,7.83,1059800 SFT.U,D,20210223,16.05,16.05,14,15.12,30200 SFT.W,D,20210223,3.74,3.8,3,3.4,1471400 SFTW,D,20210223,13.71,13.89,12.5,13.22,8031300 SFUN,D,20210223,13,13.47,12.74,13.31,76700 SGFY,D,20210223,36.46,36.88,33,35.39,1911200 SGU,D,20210223,9.77,9.89,9.73,9.75,95000 SHAK,D,20210223,120,121.48,112.79,120.86,788200 SHG,D,20210223,29.21,29.72,29.1,29.69,114500 SHI,D,20210223,25.28,25.58,25.06,25.5,38500 SHLX,D,20210223,11.65,11.72,11.18,11.53,2200500 SHO,D,20210223,12.86,13.11,12.65,13.05,2084900 SHO-E,D,20210223,24.84,24.84,24.67,24.79,23400 SHO-F,D,20210223,24.3,24.49,24.3,24.39,3400 SHOP,D,20210223,1269.78,1322.14,1205.44,1300.24,3447600 SHW,D,20210223,705.2,705.65,691.05,696.59,772800 SI,D,20210223,142.05,146.4,102.46,129.8,2517300 SID,D,20210223,6.52,6.56,6.27,6.5,3940500 SIG,D,20210223,48.74,49.46,46.23,49.4,1408100 SII,D,20210223,34.23,34.39,33,33.69,173700 SIT-A,D,20210223,25.54,25.54,25.3,25.4688,2900 SIT-K,D,20210223,25.33,25.33,25.18,25.31,2100 SITC,D,20210223,13.23,13.44,12.98,13.32,1812400 SITE,D,20210223,156.54,156.54,149.96,152.96,387700 SIX,D,20210223,44.34,44.84,43,43.5,2409500 SJI,D,20210223,24.62,25.73,24.57,25.37,1082900 SJIJ,D,20210223,25.58,25.62,25.58,25.6,2900 SJIU,D,20210223,42.63,43.52,41.91,43.2,4900 SJM,D,20210223,115.21,115.33,113.2,114.38,702800 SJR,D,20210223,17.69,17.72,17.49,17.62,714500 SJT,D,20210223,4.22,4.41,4.12,4.4,163000 SJW,D,20210223,66.49,69.04,66.42,66.55,98100 SKL.W,D,20210223,19.65,20.27,15.45,18.89,814500 SKLZ,D,20210223,29.81,32.27,27.55,30.96,7808200 SKM,D,20210223,24.61,24.87,24.53,24.8,226800 SKT,D,20210223,15.59,16.32,15.05,15.9,3375200 SKX,D,20210223,37.08,37.66,35.82,37.41,982800 SKY,D,20210223,44,45.1,43.27,44.43,420000 SLA.U,D,20210223,10.84,10.89,10.65,10.85,228200 SLB,D,20210223,27.75,27.9,26.39,27.74,13548900 SLCA,D,20210223,11.04,11.4,9.64,11.22,2201500 SLF,D,20210223,50.34,50.39,49.28,49.74,552900 SLG,D,20210223,67.42,68.98,65.95,68.45,1898600 SLG-I,D,20210223,25.17,25.28,25.15,25.2755,5700 SLQT,D,20210223,29.27,30.12,28.6,29.94,2234900 SM,D,20210223,13.32,13.45,11.5601,12.54,6284100 SMAR,D,20210223,75.24,76.36,72.21,74.3,1632000 SMFG,D,20210223,7.18,7.22,7.13,7.19,1376300 SMG,D,20210223,219.05,223.62,211.12,221.56,572800 SMHI,D,20210223,3.86,4.16,3.75,4.06,77800 SMLP,D,20210223,20.33,21.89,19.55,21.55,54200 SMM,D,20210223,4.94,5,4.78,4.98,171300 SMP,D,20210223,44.59,45.87,40.74,40.93,312900 SNA,D,20210223,195.88,198.06,192.04,197.37,475700 SNAP,D,20210223,61.05,72.95,56.83,70.45,76050400 SNDR,D,20210223,23.25,23.41,22.83,23.28,416200 SNE,D,20210223,111.39,112.86,109.54,112.43,1066800 SNN,D,20210223,40.21,40.75,39.79,40.58,612200 SNOW,D,20210223,259.18,271,242.98,269.08,4017500 SNP,D,20210223,58,58.4,57.35,58.23,268000 SNP.U,D,20210223,15.66,15.66,12.73,13.96,81900 SNP.W,D,20210223,4.62,4.62,3.89,4.41,609700 SNPR,D,20210223,13.71,13.95,11.76,13.1,4326500 SNR,D,20210223,6.05,6.34,6.05,6.22,641700 SNV,D,20210223,42.68,43.67,42.39,43.51,931000 SNV-D,D,20210223,26.04,26.17,26,26,6000 SNV-E,D,20210223,26.25,26.43,26.14,26.41,12900 SNX,D,20210223,86.45,87.46,84.22,87,324400 SO,D,20210223,59.22,60.29,58.91,58.92,3990600 SOA.U,D,20210223,12.34,14.18,12.01,12.9,64000 SOA.W,D,20210223,2.51,3.49,2.43,3.1,1400400 SOAC,D,20210223,11.06,12.72,10.66,11.37,5225000 SOGO,D,20210223,8.28,8.42,8.24,8.41,738300 SOI,D,20210223,11.9,12.19,11.63,12.13,416300 SOJB,D,20210223,25.75,25.76,25.68,25.73,29600 SOJC,D,20210223,26.38,26.42,26.25,26.25,25700 SOJD,D,20210223,25.81,25.86,25.75,25.78,99800 SOJE,D,20210223,24.67,24.7,24.58,24.58,127400 SOL,D,20210223,13.77,14.76,12.54,14.34,4385900 SOLN,D,20210223,49.57,50.16,49.37,49.37,66000 SON,D,20210223,60.98,61.28,59.6,60.61,290300 SOR,D,20210223,42.22,42.22,41.37,42.07,14900 SOS,D,20210223,8.66,8.89,6.32,7.67,59944900 SPA.U,D,20210223,10.8,10.83,10.53,10.73,1002300 SPB,D,20210223,81.97,82.5,79.74,80.94,331900 SPCE,D,20210223,43.19,44.78,38.26,44.16,13662600 SPE,D,20210223,14.73,14.73,14.25,14.65,56200 SPE-B,D,20210223,27.32,27.6,27.3,27.33,5900 SPF.U,D,20210223,11.77,12.15,11.54,12.15,59500 SPF.W,D,20210223,2.75,3.3,2.5,3.05,101700 SPFR,D,20210223,11.1,11.49,11,11.4,149500 SPG,D,20210223,115.6,115.93,110.06,115.12,4168100 SPG-J,D,20210223,68.98,68.98,68.98,68.98,600 SPGI,D,20210223,330.98,331.91,323.07,325.18,2261500 SPH,D,20210223,15.1,15.25,14.9,15.04,293200 SPL-A,D,20210223,20.7,20.93,20.65,20.86,19100 SPLP,D,20210223,13.76,13.8,13.28,13.46,64800 SPN.U,D,20210223,13.2,13.2,11.8,12.34,28200 SPN.W,D,20210223,3.2,3.3,2.5,2.91,212500 SPNV,D,20210223,11.62,11.62,11,11.17,1206400 SPOT,D,20210223,332.57,337.88,310.34,336.31,4161700 SPR,D,20210223,41.5,43.82,40.81,43.35,4580000 SPR.U,D,20210223,13.5,13.5,12.49,12.96,73200 SPR.W,D,20210223,2.48,2.49,1.99,2.05,903900 SPRQ,D,20210223,12.2,12.4,11.49,12.02,1609100 SPXC,D,20210223,56.1,57.55,55.45,57.07,225000 SPXX,D,20210223,15.67,15.81,15.51,15.74,58500 SQ,D,20210223,247.07,261.3,232.5,256.59,18912400 SQM,D,20210223,56.82,57.08,54.01,56.74,3231300 SQNS,D,20210223,6.6,7,6.14,6.45,1023600 SQZ,D,20210223,17.25,17.27,15.72,16.85,245700 SR,D,20210223,66.41,69.39,66.41,68.69,439500 SR-A,D,20210223,26.85,26.89,26.7,26.83,34900 SRC,D,20210223,43.36,43.77,43.06,43.57,487600 SRC-A,D,20210223,25.81,25.84,25.57,25.75,11500 SRE,D,20210223,123.94,124.48,122.51,123.56,1512900 SRE-B,D,20210223,101.42,102.09,100.61,100.61,79400 SREA,D,20210223,26.77,26.78,26.71,26.73,45500 SRG,D,20210223,19.02,19.32,17.96,19.05,731900 SRG-A,D,20210223,20.72,20.77,20.38,20.62,26800 SRI,D,20210223,29.47,30.5,29.39,29.48,109200 SRL,D,20210223,8.69,8.78,8.69,8.75,5600 SRLP,D,20210223,21.8,22.1,21.32,22.1,20900 SRT,D,20210223,8.04,8.28,7.93,8.07,43700 SRV,D,20210223,24.14,24.34,23.3,24.31,24900 SSD,D,20210223,97.33,99.21,96.32,98.59,261600 SSL,D,20210223,13.44,13.49,12.91,13.43,928300 SSTK,D,20210223,91.2,92.12,88.25,91.2,480500 ST,D,20210223,58.5,58.78,57.13,58.59,718600 STA-C,D,20210223,25.31,25.55,25.31,25.55,1900 STA-D,D,20210223,25.65,25.84,25.65,25.84,6000 STA-G,D,20210223,25.62,25.62,25.45,25.51,1100 STA-I,D,20210223,25.26,25.28,25.21,25.21,1700 STAG,D,20210223,31.9,32.18,31.63,31.74,991500 STAR,D,20210223,17,17.25,16.81,16.88,439200 STC,D,20210223,53.23,53.26,51.8,51.82,189200 STE,D,20210223,175.8,176.21,172.52,173.27,605200 STG,D,20210223,1.32,1.35,1.205,1.33,721000 STI.U,D,20210223,15.07,15.78,13.96,14.83,45100 STI.W,D,20210223,3.48,3.82,3.36,3.55,160400 STIC,D,20210223,13.77,14.6,13,13.7,1713500 STK,D,20210223,30.75,30.78,28.51,30.09,154100 STL,D,20210223,21.79,21.98,21.44,21.84,4082800 STL-A,D,20210223,25.86,26,25.75,25.845,6900 STLA,D,20210223,16.19,16.22,15.87,16.19,3246500 STM,D,20210223,39.57,40.26,38.82,40.08,3290100 STN,D,20210223,38.27,38.29,37.57,38.13,127300 STNG,D,20210223,15.67,15.91,14.45,15.68,1740100 STON,D,20210223,2.53,2.53,2.08,2.19,210600 STOR,D,20210223,32.96,34.16,32.93,34.15,1918900 STP.S,D,20210223,12.25,12.5,11.15,12.01,308500 STP.U,D,20210223,50.95,50.95,40.21,46.84,11000 STP.W,D,20210223,23.15,24.46,18.5,23.1,452500 STPK,D,20210223,38.01,40.27,34.3,38.51,5107100 STT,D,20210223,74.12,75.57,73.77,74.06,3465800 STT-D,D,20210223,27.87,27.87,27.65,27.72,72100 STT-G,D,20210223,28.31,28.31,28.15,28.26,20600 STWD,D,20210223,22.47,22.53,21.9,22.23,2241900 STZ,D,20210223,222.79,224.46,220.2,222.38,728700 STZ.B,D,20210223,224.0899,224.0899,209.8629,222.2529,2100 SU,D,20210223,20.82,21.14,19.83,20.93,12927000 SUI,D,20210223,152.42,156.78,151.72,154.34,742800 SUM,D,20210223,25.03,26.32,24.27,26.11,2063800 SUN,D,20210223,30.87,31.45,30.01,31.35,443700 SUP,D,20210223,6.32,6.48,5.93,6.15,458500 SUPV,D,20210223,1.92,2.04,1.81,1.96,2636200 SUZ,D,20210223,14.14,14.16,13.85,14.13,779400 SWB.U,D,20210223,12.27,12.29,11.27,12.06,506000 SWCH,D,20210223,17.6,17.72,17.17,17.65,1602000 SWI,D,20210223,15.59,15.71,15.04,15.53,1299100 SWK,D,20210223,172.06,173.92,169.7,172.92,949900 SWM,D,20210223,46.12,46.74,45.08,46.14,140800 SWN,D,20210223,4.19,4.23,3.9,4.14,16349300 SWT,D,20210223,106.6,106.6,105.17,106.14,94200 SWX,D,20210223,65,66.45,64.26,65.86,486400 SWZ,D,20210223,8.99,8.99,8.8,8.87,23200 SXC,D,20210223,6.56,7.07,6.49,6.94,1171000 SXI,D,20210223,96.32,98.86,96.25,97.4,39000 SXT,D,20210223,78.72,80.03,78,78.36,311000 SYF,D,20210223,39,39.23,38.01,38.48,6820700 SYF-A,D,20210223,25.8,26,25.8,25.83,73500 SYK,D,20210223,242.9,248.15,241.96,246.56,1289700 SYX,D,20210223,44.19,44.66,42.85,44.41,83100 SYY,D,20210223,78.74,80.1,78.32,79.13,2304400 SZC,D,20210223,41.16,41.7,40.2,41.55,16700 T,D,20210223,29.72,29.81,29.11,29.18,46948600 T-A,D,20210223,25.63,25.63,25.4,25.49,163800 T-C,D,20210223,24.74,24.9,24.55,24.63,429500 TAC,D,20210223,9.52,9.52,9.11,9.23,517800 TAC.U,D,20210223,11.13,11.19,10.86,11.15,34000 TAC.W,D,20210223,1.76,1.81,1.4,1.73,298900 TACA,D,20210223,10.31,10.33,10.04,10.26,183600 TAK,D,20210223,17,17.17,16.78,17.15,6228700 TAL,D,20210223,83.26,84.58,80.12,83.66,3245000 TALO,D,20210223,10.01,10.1,9.25,9.97,715400 TAP,D,20210223,45.38,47.19,44.82,46.98,3445200 TAP.A,D,20210223,50.5,50.5,50.5,50.5,100 TARO,D,20210223,74.05,76.39,72.32,73.23,30500 TBA,D,20210223,12.3,12.32,11.79,12.05,855700 TBB,D,20210223,25.9,25.95,25.8,25.83,50300 TBC,D,20210223,26.42,26.49,26.34,26.42,32000 TBI,D,20210223,21.36,22.24,21.07,21.5,212600 TCI,D,20210223,22.9,22.9,22.05,22.7,13500 TCP,D,20210223,30.94,31.28,30.39,30.58,493900 TCS,D,20210223,15.38,15.64,14.34,15.4,2063300 TD,D,20210223,61.41,62.15,60.82,62,2626100 TDA,D,20210223,25.1,25.25,24.95,25.07,28200 TDC,D,20210223,43.82,43.82,41.03,42.87,2273900 TDE,D,20210223,25.28,25.28,25.18,25.28,16100 TDF,D,20210223,26.18,26.18,25.02,25.45,91900 TDG,D,20210223,592.46,606.67,581.97,604.3,310100 TDI,D,20210223,25.25,25.34,25.2,25.29,7200 TDJ,D,20210223,25.57,25.59,25.4817,25.5687,9100 TDOC,D,20210223,251.53,261.4,235,256,4692500 TDS,D,20210223,17.98,18.18,17.58,18.15,1845600 TDW,D,20210223,13.01,13.01,11.81,12.7,236500 TDW.A,D,20210223,1.5,1.5,1.35,1.35,4900 TDW.B,D,20210223,1.47,1.47,1.2,1.2,11500 TDY,D,20210223,385.44,390.99,377.78,380.91,296600 TEAF,D,20210223,13.81,14.02,13.65,13.95,40000 TECK,D,20210223,22.81,23.09,21.89,23.04,6395000 TEF,D,20210223,4.44,4.48,4.41,4.47,1320600 TEI,D,20210223,7.69,7.69,7.53,7.61,166700 TEL,D,20210223,129.65,129.77,125.98,129.04,2080200 TEN,D,20210223,10.52,11.02,10.29,10.7,1424600 TEO,D,20210223,5.81,6.15,5.81,5.92,417800 TEVA,D,20210223,10.77,10.8,10.39,10.61,11233500 TEX,D,20210223,40.97,42.91,40.35,42.36,830500 TFC,D,20210223,59.8,59.89,58.05,58.73,7391100 TFC-F,D,20210223,24.98,24.99,24.98,24.98,44000 TFC-G,D,20210223,24.98,24.99,24.98,24.99,67000 TFC-H,D,20210223,25.18,25.21,25.15,25.21,33400 TFC-I,D,20210223,24.81,25.06,24.81,25,7900 TFC-O,D,20210223,26.6,26.69,26.41,26.6,32100 TFC-R,D,20210223,25.56,25.64,25.5,25.62,68700 TFII,D,20210223,71.51,73.2,71.17,72.82,278700 TFSA,D,20210223,24.86,24.95,24.7,24.86,19600 TFX,D,20210223,388.63,397.01,386.37,395.15,245200 TG,D,20210223,15,15.13,14.72,15.08,152600 TGH,D,20210223,27.4,29.17,25.5,28.82,1086400 TGI,D,20210223,14.49,14.89,13.94,14.49,1932200 TGNA,D,20210223,18.43,18.93,18.29,18.89,2048600 TGP,D,20210223,13.44,13.8,13.16,13.32,271300 TGP-A,D,20210223,25.74,25.93,25.63,25.67,25000 TGP-B,D,20210223,25.5,25.5747,25.48,25.5521,11500 TGS,D,20210223,5.1,5.11,4.92,5,67000 TGT,D,20210223,188.33,188.73,184.11,186.36,2827300 THC,D,20210223,50.28,51.88,49.26,51.3,666200 THG,D,20210223,116.54,117.5,115.27,117.01,184800 THO,D,20210223,113.32,116.27,108.72,115.6,727800 THQ,D,20210223,20.75,20.8,20.51,20.6,87300 THR,D,20210223,19.87,20.94,19.5,20.41,330700 THS,D,20210223,49.16,49.81,48.69,49.58,564600 THW,D,20210223,16.7,16.84,16.67,16.83,81800 TIMB,D,20210223,12.21,12.31,12.11,12.19,760600 TIN.U,D,20210223,12.06,12.2,11.63,12,138900 TIN.W,D,20210223,2.6,2.6,2.31,2.31,161500 TINV,D,20210223,10.85,10.88,10.5,10.74,294500 TISI,D,20210223,10.4,11.15,10.32,11.11,109400 TIXT,D,20210223,31,31,29.21,30.11,1976600 TJX,D,20210223,70.35,71.06,69.18,70.23,10455100 TK,D,20210223,3.25,3.42,3.01,3.39,1237500 TKC,D,20210223,5.72,5.8,5.66,5.78,448700 TKR,D,20210223,74.8,76.21,73.75,76.07,693900 TLG.U,D,20210223,10.27,10.34,10.2,10.3,230300 TLK,D,20210223,24.43,24.54,24.03,24.43,236300 TLYS,D,20210223,10.81,10.87,10.52,10.69,112200 TM,D,20210223,151.55,153.19,149.84,152.73,304200 TMA.U,D,20210223,10.54,10.65,10.4,10.5394,161100 TME,D,20210223,23.46,25.75,22.21,25.67,16853700 TMHC,D,20210223,27.7,28.56,27.19,28.5,891100 TMO,D,20210223,458.8,461.39,453.05,458.81,2055400 TMST,D,20210223,6.88,9.26,6.6,7.99,48564000 TMX,D,20210223,48.47,49.49,48.06,49.27,717900 TNC,D,20210223,76.03,78.72,76.03,77.45,42400 TNET,D,20210223,81.14,84.57,80.03,83.83,309400 TNK,D,20210223,13.57,13.64,12.65,13,616900 TNL,D,20210223,55.59,58.45,54.77,58.15,1197400 TNP,D,20210223,9.2,9.67,9.02,9.3,95700 TNP-D,D,20210223,24.2,24.2,23.56,23.67,9000 TNP-E,D,20210223,23.01,23.01,22.64,22.85,20100 TNP-F,D,20210223,22.6,22.75,22.55,22.73,52100 TOL,D,20210223,53.1,54.3,51.33,54.23,2595800 TOT,D,20210223,46.66,47.15,45.78,47.14,2946900 TPB,D,20210223,49.23,51.51,48,51.28,309000 TPC,D,20210223,17.85,18.08,17.4,17.85,259800 TPG.U,D,20210223,28.38,28.38,23.48,23.4999,3500 TPG.W,D,20210223,8.65,8.75,7.37,8.5,158200 TPGY,D,20210223,23.6,23.95,20.1,21.19,4427100 TPH,D,20210223,18.06,19.06,17.84,19.01,2794500 TPL,D,20210223,1054.95,1120,1044,1114.08,29600 TPR,D,20210223,40.46,40.85,38.87,40.64,3838900 TPRE,D,20210223,10.28,10.39,9.94,9.94,416800 TPVG,D,20210223,14.35,14.39,13.95,14.16,266000 TPVY,D,20210223,25.35,25.4,25.35,25.4,600 TPX,D,20210223,32.49,33.94,32.06,33.78,3366400 TPZ,D,20210223,11.83,11.85,11.69,11.84,44500 TR,D,20210223,30.55,31.34,30.21,31.12,411900 TRC,D,20210223,16.81,17.13,16.67,16.78,50500 TRE.U,D,20210223,11.17,12.03,11.15,11.7,86100 TRE.W,D,20210223,2.18,2.34,2.08,2.22,280300 TREB,D,20210223,10.79,11.54,10.4,10.91,529800 TREC,D,20210223,7.1,7.19,7,7.14,73500 TREX,D,20210223,96.4,96.74,88.02,91.16,2247000 TRGP,D,20210223,30.31,31.43,29.09,31.32,2138600 TRI,D,20210223,84.46,89.97,83,88.85,2484200 TRN,D,20210223,32,32.28,31.12,32.19,872800 TRNO,D,20210223,58.57,59.32,58.23,58.9,428700 TROX,D,20210223,20.71,20.88,19.41,20.12,1742300 TRP,D,20210223,45.28,45.34,44.24,44.48,3041800 TRQ,D,20210223,15.37,16.29,14.23,16.2,1109200 TRT-A,D,20210223,27.795,28.2069,27.76,28.024,7500 TRT-B,D,20210223,27.1,27.44,27.1,27.37,22800 TRT-C,D,20210223,26.55,26.68,26.5,26.58,4600 TRT-D,D,20210223,26.21,26.43,26.21,26.4,3500 TRTN,D,20210223,57.84,59.19,56.14,58.66,590300 TRTX,D,20210223,11.22,11.3,10.94,11.07,261600 TRU,D,20210223,86.65,87.89,85.21,87.18,1740000 TRV,D,20210223,148.71,149.96,147.2,149.33,949200 TS,D,20210223,18.12,18.3,17.51,18.17,1792500 TSE,D,20210223,64.01,64.85,62.29,64.46,367500 TSI,D,20210223,5.61,5.67,5.59,5.65,287900 TSLX,D,20210223,21.5,21.71,21.27,21.7,718800 TSM,D,20210223,128.57,131.74,125.38,129.1,18435900 TSN,D,20210223,68.59,69.05,67.92,68.19,2031000 TSQ,D,20210223,10.22,10.3,9.77,10.24,55800 TT,D,20210223,153.36,153.52,149.73,153.2,1068400 TTC,D,20210223,99.61,101.85,99.3,101.34,530900 TTI,D,20210223,2.3,2.46,2.09,2.43,4144500 TTM,D,20210223,21.88,22.1,21.28,21.93,2693800 TTP,D,20210223,20.12,20.12,19.69,20.09,6800 TU,D,20210223,20.5,20.6,20.3,20.48,1336200 TUFN,D,20210223,12.05,12.06,11.13,11.91,437200 TUP,D,20210223,32,32.49,30.15,32.16,621600 TV,D,20210223,7.83,7.83,7.46,7.78,1270400 TVC,D,20210223,25.22,25.54,25.22,25.48,21600 TVE,D,20210223,25.25,25.3,25.25,25.26,2500 TWI,D,20210223,8.16,8.54,7.51,8.51,643600 TWLO,D,20210223,387.73,414.44,371.7,410.59,4416900 TWN,D,20210223,29.25,29.43,29,29.23,11800 TWN.U,D,20210223,12.02,12.2,11.52,12,23900 TWN.W,D,20210223,2.5,2.56,2.16,2.37,172400 TWND,D,20210223,10.86,11.07,10.6,10.9,339500 TWO,D,20210223,7.17,7.19,6.9,7.02,4994900 TWO-A,D,20210223,25.33,25.48,25.31,25.48,5500 TWO-B,D,20210223,24.84,24.84,24.65,24.72,7300 TWO-C,D,20210223,23.73,23.73,23.64,23.69,11900 TWO-D,D,20210223,25.29,25.3,25.29,25.29,7400 TWO-E,D,20210223,25.28,25.28,25.28,25.28,18900 TWTR,D,20210223,68.45,74.33,66.19,73.17,32654800 TX,D,20210223,31.56,32.15,30.12,32.04,466700 TXT,D,20210223,50.58,52.21,50.15,52.2,1293800 TY,D,20210223,30.59,31.14,30.57,31,46500 TY.P,D,20210223,55.41,55.41,55.41,55.41,100 TYG,D,20210223,24,24.25,23.25,24.12,185000 TYL,D,20210223,452.83,465,447.99,462.12,265000 U,D,20210223,107.3,112.87,98.03,110.61,11516000 UA,D,20210223,18.37,18.45,17.62,18.3,5063200 UAA,D,20210223,21.95,22.08,21.06,21.81,8624100 UAN,D,20210223,23.6,24.39,23.29,24.39,64200 UBA,D,20210223,16.26,16.89,16.26,16.69,207400 UBER,D,20210223,53.57,56.37,51.89,56,23942800 UBP,D,20210223,13.86,13.98,13.46,13.96,5800 UBP-H,D,20210223,24.6736,24.7,24.6011,24.623,3900 UBP-K,D,20210223,24.33,24.34,24.22,24.26,4100 UBS,D,20210223,15.6,15.69,15.4,15.61,2423900 UDR,D,20210223,42.77,43.69,42.6,43.48,2041900 UE,D,20210223,16.97,17.38,16.92,16.97,1106500 UFI,D,20210223,24.21,24.82,23.5,24.02,99800 UFS,D,20210223,35.63,36.06,34.87,35.41,839400 UGI,D,20210223,40.27,40.51,39.58,39.61,1158700 UGP,D,20210223,3.94,4.05,3.9,4.01,2812700 UHS,D,20210223,133,136.41,131.37,133.79,739800 UHT,D,20210223,63.55,66.5,62.42,63.17,118600 UI,D,20210223,330.12,334.75,312.61,327.74,150600 UIS,D,20210223,25.9,25.9,21.26,24.03,1149600 UL,D,20210223,54.32,55.69,54.32,55.42,4020200 UMC,D,20210223,9.59,9.84,8.95,9.81,10695900 UMH,D,20210223,17.17,17.36,16.94,16.96,162500 UMH-C,D,20210223,25.15,25.17,25.1,25.16,7700 UMH-D,D,20210223,24.71,24.75,24.64,24.7,30700 UNF,D,20210223,240.86,244.37,239.76,241.44,54300 UNFI,D,20210223,26.27,27.22,24.42,26.81,771100 UNH,D,20210223,329.94,333.94,326.64,329.51,3225600 UNM,D,20210223,26.94,26.94,25.92,26.63,2180700 UNMA,D,20210223,26.58,26.77,26.53,26.5941,8700 UNP,D,20210223,207.02,208.08,204.68,206.96,2677700 UNVR,D,20210223,21.19,21.55,20.53,21.5,910300 UPS,D,20210223,160.65,161.42,157.77,160.81,4385600 URI,D,20210223,294.46,308.86,286.42,306.36,1292900 USA,D,20210223,7.43,7.44,7.29,7.42,823900 USAC,D,20210223,14.4,14.66,14.03,14.35,173500 USB,D,20210223,51.93,52.7,51.25,51.61,9904100 USB-A,D,20210223,915.02,915.03,915.02,915.03,600 USB-H,D,20210223,24,24.14,23.94,23.97,237400 USB-M,D,20210223,26.22,26.32,26.17,26.27,128700 USB-P,D,20210223,26.93,26.93,26.7,26.78,31900 USB-Q,D,20210223,23.89,23.94,23.77,23.88,88500 USB-R,D,20210223,24.85,24.95,24.75,24.89,405000 USDP,D,20210223,5.01,5.07,4.8,5,71100 USFD,D,20210223,37.49,37.79,36.17,37.28,2335200 USM,D,20210223,29.15,29.39,28.53,29.26,252100 USNA,D,20210223,91.7,93.29,90,92.84,110600 USPH,D,20210223,135.82,137.54,132.07,135.47,117200 USX,D,20210223,9.71,9.71,9.1,9.4,326700 UTF,D,20210223,26,26.33,25.9,25.94,232700 UTI,D,20210223,6.26,6.34,6.07,6.23,82200 UTL,D,20210223,43.32,44.76,42.13,42.42,67100 UTZ,D,20210223,25.94,26.08,24.56,24.99,508200 UVE,D,20210223,13.97,14.32,13.86,14.01,167300 UVV,D,20210223,50.97,51.66,50.22,50.94,97700 UWM.W,D,20210223,1.56,1.64,1.34,1.61,336700 UWMC,D,20210223,7.59,8.1,7.37,8.04,5897000 UZA,D,20210223,25.48,25.54,25.42,25.42,9300 UZB,D,20210223,25.64,25.6402,25.54,25.574,6300 UZC,D,20210223,25.59,25.66,25.55,25.63,12300 UZD,D,20210223,26.22,26.26,25.76,25.95,169000 UZE,D,20210223,24.98,25.08,24.96,25.07,90000 V,D,20210223,206.84,213.91,206.55,212.11,10571500 VAC,D,20210223,158.7,165.85,156.5,164.69,693000 VALE,D,20210223,17.52,17.95,17.04,17.9,32637300 VAPO,D,20210223,27.34,27.89,25.8,27.4,606600 VAR,D,20210223,176,176.2,175.72,175.73,693200 VBF,D,20210223,20.13,20.26,19.95,19.98,14400 VCIF,D,20210223,10.41,10.5,10.3,10.38,70400 VCRA,D,20210223,43.34,44.4,42.1,43.83,254400 VCV,D,20210223,12.73,12.79,12.65,12.76,125500 VEC,D,20210223,56.67,57.27,55.9,56.75,54400 VEDL,D,20210223,11.57,11.64,11.14,11.61,866100 VEEV,D,20210223,282.21,292.05,273.2,291,1285600 VEL,D,20210223,7.04,7.04,6.8,6.97,10800 VER,D,20210223,37.39,38.36,36.69,38.33,1816300 VER-F,D,20210223,25.26,25.33,25.26,25.27,7800 VET,D,20210223,6.24,6.24,5.7,6.06,5479400 VFC,D,20210223,81.44,81.68,79.28,79.72,1838600 VGA.U,D,20210223,13.05,13.5,12,12.16,59200 VGA.W,D,20210223,2.83,2.9,2.41,2.76,791000 VGAC,D,20210223,12.18,12.3,11.1,11.26,4672900 VGI,D,20210223,12.06,12.06,11.94,12.02,38300 VGM,D,20210223,12.95,12.99,12.7,12.87,312800 VGR,D,20210223,14,14.19,13.69,13.97,960800 VHC,D,20210223,7.7,7.85,7.17,7.6,924000 VHI,D,20210223,17.9,18.98,17.84,18.76,8300 VIAO,D,20210223,14.05,14.35,13.63,14.15,57700 VICI,D,20210223,28.45,28.55,27.78,28.3,3788900 VIPS,D,20210223,35.42,36.53,33.16,36.42,6715000 VIST,D,20210223,2.75,2.8,2.67,2.7,1218200 VIV,D,20210223,8.34,8.47,8.27,8.4,1356600 VKQ,D,20210223,12.69,12.78,12.47,12.53,305400 VLO,D,20210223,75.46,76.2,72.78,75.81,4794600 VLRS,D,20210223,15,15.65,14.35,15.54,533900 VLT,D,20210223,13.64,13.77,13.63,13.68,20300 VMC,D,20210223,163.88,166.68,159.44,165.99,922000 VMI,D,20210223,226.74,230.9,222.82,230.55,110400 VMO,D,20210223,12.85,12.85,12.6,12.76,258900 VMW,D,20210223,142.45,144.22,139.61,144.18,1143500 VNCE,D,20210223,8.09,8.44,8.08,8.32,9500 VNE,D,20210223,27.28,27.62,26,27.51,584800 VNO,D,20210223,41.24,43.54,40.31,42.85,4390700 VNO-K,D,20210223,25.27,25.295,25.16,25.215,8600 VNO-L,D,20210223,25.18,25.18,25.08,25.13,16100 VNO-M,D,20210223,25.89,25.89,25.69,25.81,19400 VNO-N,D,20210223,25.71,25.71,25.52,25.55,25600 VNT,D,20210223,30.26,31.93,30.21,31.76,1464100 VNTR,D,20210223,4.18,4.41,3.9,4.41,506800 VOC,D,20210223,2.97,2.97,2.76,2.95,149000 VOY-B,D,20210223,28.18,28.22,27.73,27.87,34100 VOYA,D,20210223,59.63,59.63,57.93,59.17,1987600 VPG,D,20210223,32.8,33,32.15,32.52,71600 VPV,D,20210223,12.55,12.6,12.45,12.47,37800 VRS,D,20210223,12.91,12.91,12.46,12.61,259200 VRT,D,20210223,20.41,21.73,19.9,21.7,5856700 VRTV,D,20210223,23.11,23.78,22.65,23.47,67500 VSH,D,20210223,23.94,24.01,23.07,23.86,1203200 VST,D,20210223,23.05,23.48,22.45,23.38,6475000 VST.A,D,20210223,0.5,0.53,0.4955,0.4993,50300 VSTO,D,20210223,33.5,33.79,30.85,33.48,1559800 VTA,D,20210223,10.97,11.03,10.88,10.95,328000 VTN,D,20210223,12.97,12.97,12.88,12.93,31300 VTOL,D,20210223,27.27,27.58,26.61,26.85,72700 VTR,D,20210223,54.73,55.09,53.79,54.62,2769100 VVI,D,20210223,42.7,45.42,42.51,44.8,258700 VVNT,D,20210223,19.15,19.16,17.8,18.81,318400 VVR,D,20210223,4.15,4.18,4.13,4.17,886500 VVV,D,20210223,24.74,24.74,24.12,24.54,1248800 VYG.U,D,20210223,12.72,13.45,12.3,12.71,50700 VYG.W,D,20210223,4.39,4.4,3.39,3.78,95400 VYGG,D,20210223,11.61,12,11.49,11.7,826400 VZ,D,20210223,56.81,57.53,56.28,57.03,21060700 W,D,20210223,260,265.64,243.43,262.9,2380000 WAB,D,20210223,73.57,75.09,71.82,74.54,1312300 WAL,D,20210223,92.34,94.39,90.01,93.56,1516400 WALA,D,20210223,25.58,25.58,25.46,25.5,37100 WAT,D,20210223,279.3,281.41,274.14,278.88,281000 WBAI,D,20210223,22.36,22.36,17.94,20.28,1222900 WBK,D,20210223,18.96,19.07,18.8,19.02,129500 WBS,D,20210223,54.63,55.41,53.69,55.2,641700 WBS-F,D,20210223,25.37,25.37,25.22,25.3281,15500 WBT,D,20210223,15.13,15.52,14.85,15.36,1228800 WCC,D,20210223,80,81.86,77.01,81.21,397500 WCC-A,D,20210223,30.79,30.88,30.64,30.76,8700 WCN,D,20210223,98.89,99.01,97.19,97.54,1466000 WD,D,20210223,104.8,105.24,101.5,102.75,196400 WDR,D,20210223,25.13,25.27,25.01,25.15,438400 WEA,D,20210223,14.18,14.26,14.05,14.14,21500 WEC,D,20210223,82.64,84.68,82.12,84.02,2056100 WEI,D,20210223,1.94,1.94,1.52,1.67,1540700 WELL,D,20210223,70.65,71.13,69.59,70.6,2830700 WES,D,20210223,15.85,16.68,14.73,16.64,2519500 WEX,D,20210223,225.96,230.4,219.8,229.92,386200 WF,D,20210223,25.78,26.11,25.67,26.11,14100 WFC,D,20210223,37.59,37.77,36.6,37.14,36790100 WFC-A,D,20210223,25.27,25.28,25.13,25.2,181300 WFC-C,D,20210223,24.81,24.88,24.75,24.87,406100 WFC-L,D,20210223,1415.01,1434.65,1415.01,1433.98,15700 WFC-N,D,20210223,25.3,25.36,25.25,25.35,45200 WFC-O,D,20210223,25.38,25.4,25.25,25.33,79100 WFC-P,D,20210223,25.31,25.32,25.31,25.32,26500 WFC-Q,D,20210223,26.35,26.44,26.27,26.36,135300 WFC-R,D,20210223,28.34,28.35,28.2,28.2,32500 WFC-W,D,20210223,25.34,25.35,25.34,25.35,69200 WFC-X,D,20210223,25.58,25.61,25.54,25.61,53500 WFC-Y,D,20210223,25.96,26.04,25.96,25.98,36800 WFC-Z,D,20210223,25.25,25.25,25.15,25.19,218900 WFG,D,20210223,68.44,68.67,65.63,66.74,162600 WGO,D,20210223,69.49,72.18,66.38,71.82,874100 WH,D,20210223,65.5,65.84,64.42,65.21,927300 WHD,D,20210223,30.6,30.78,29.33,30.53,278800 WHG,D,20210223,16.88,17.19,16.44,17.14,48100 WHR,D,20210223,190.27,193.35,186,192.81,598700 WIA,D,20210223,12.95,13.04,12.91,13.04,36700 WIT,D,20210223,6.33,6.35,6.16,6.3,3050500 WIW,D,20210223,12.42,12.44,12.38,12.38,147700 WK,D,20210223,104.08,104.76,98.73,102.91,564600 WLK,D,20210223,86.67,90,84.92,87.2,921500 WLKP,D,20210223,23.38,23.7,22.8,23.23,185100 WLL,D,20210223,34.82,34.93,30.9,34.49,686100 WM,D,20210223,110.35,112.51,109.11,109.92,2892400 WMB,D,20210223,23,23.89,22.5,23.84,13980000 WMC,D,20210223,3.14,3.14,2.95,3.09,1198400 WMK,D,20210223,55.8,56.27,55.27,55.79,106700 WMS,D,20210223,103.47,109.7,102.34,108.92,703000 WMT,D,20210223,137.11,137.39,135.06,135.47,10427500 WNC,D,20210223,17.39,17.45,16.88,17.16,419500 WNS,D,20210223,75.32,76.18,74.41,75.79,158900 WOR,D,20210223,65.93,67.97,65.16,67.03,245300 WORK,D,20210223,42.25,42.65,41.87,42.42,5171500 WOW,D,20210223,13.24,13.3,12.56,13.04,275100 WPC,D,20210223,69.45,70.46,69.07,70.45,1006500 WPF,D,20210223,10.6,10.69,10.15,10.6,3096700 WPF.U,D,20210223,11.55,11.55,10.9,11.25,20100 WPF.W,D,20210223,2.13,2.2,1.97,2.1623,486800 WPG,D,20210223,6.77,6.85,6.21,6.64,735100 WPG-H,D,20210223,7.49,7.53,7.21,7.29,21800 WPG-I,D,20210223,6.9,6.95,6.51,6.64,165200 WPM,D,20210223,39.1,39.79,38.28,39.64,2299300 WPP,D,20210223,60.81,61.42,60.29,61.13,102400 WRB,D,20210223,68.78,69.59,68.39,69.13,646600 WRB-C,D,20210223,24.98,25,24.98,24.985,8000 WRB-D,D,20210223,25.23,25.3,25.2,25.28,32900 WRB-E,D,20210223,26.74,26.88,26.67,26.75,13600 WRB-F,D,20210223,26.08,26.08,25.94,26.03,78900 WRB-G,D,20210223,25.11,25.27,25.08,25.1578,4800 WRB-H,D,20210223,25,25.14,25,25.07,113700 WRE,D,20210223,23.12,23.62,23.12,23.43,468800 WRI,D,20210223,26.1,26.47,25.29,26.36,954700 WRK,D,20210223,44.29,45.24,43.82,45.1,2505500 WSM,D,20210223,125.89,129.03,118.07,128.6,1062500 WSO,D,20210223,243.28,246.77,240.04,246.25,184000 WSO.B,D,20210223,251.85,251.85,251.85,251.85,100 WSR,D,20210223,9.26,9.68,9.26,9.59,324000 WST,D,20210223,270.11,275.64,265.43,274.29,682300 WTI,D,20210223,3.04,3.13,2.83,3.07,3942800 WTM,D,20210223,1258,1258,1189.78,1205.27,24000 WTRG,D,20210223,45.09,45.54,44.66,44.77,658600 WTRU,D,20210223,57.42,58,56.79,57.56,14200 WTS,D,20210223,117.86,118.77,115.33,116.41,148200 WTTR,D,20210223,6.45,6.7,6.2824,6.59,496300 WU,D,20210223,23.64,23.75,23.075,23.33,4327100 WWE,D,20210223,47.33,48.74,46.67,48.24,1002700 WWW,D,20210223,35.33,36.23,35.12,35.85,480400 WY,D,20210223,35.53,35.55,34.49,35.03,4866500 X,D,20210223,18.19,18.63,17.2,18.14,18059100 XEC,D,20210223,52.55,57.605,49.77,57.02,2860200 XFLT,D,20210223,8.99,9.105,8.64,9.07,173900 XHR,D,20210223,18.86,19.59,18.6788,19.49,430400 XIN,D,20210223,3.09,3.12,2.72,2.83,406700 XL,D,20210223,15.16,15.27,13.3101,14.55,10936000 XL.W,D,20210223,3.51,3.63,2.08,3.0574,240300 XOM,D,20210223,54.98,55.255,53.74,55.05,33522700 XPEV,D,20210223,36.4,38.04,32.72,37.91,35885200 XPO,D,20210223,116.46,116.46,111.52,115.48,1110300 XPO.U,D,20210223,11.84,12,11.4,11.55,50600 XPO.W,D,20210223,2.53,2.87,2.2,2.6,236300 XPOA,D,20210223,10.99,10.99,10.51,10.73,849200 XRX,D,20210223,24.22,24.69,23.84,24.65,3099100 XYF,D,20210223,4.52,4.52,3.81,4.12,170400 XYL,D,20210223,99.91,99.91,97.46,98.85,833500 Y,D,20210223,624.06,631.17,621.17,626.1,66900 YAC,D,20210223,11.3,11.3495,10.5,11,717600 YAC.U,D,20210223,11.97,12.13,11.45,11.8,39600 YAC.W,D,20210223,2.61,2.69,2.33,2.52,315800 YALA,D,20210223,23.5,26.55,21,26.39,3336700 YELP,D,20210223,35.5,38.33,34.84,38.07,1938400 YETI,D,20210223,69.56,73.54,67.975,73.41,1591500 YEXT,D,20210223,18.81,19.01,17.71,18.2,1697800 YPF,D,20210223,4.17,4.33,3.96,4.1,2154200 YRD,D,20210223,5.19,5.29,4.6,5.22,504100 YSG,D,20210223,19.18,19.45,17.705,19.24,2680800 YUM,D,20210223,105.6,106.73,103.94,104.65,1795700 YUMC,D,20210223,61.33,61.33,59.49,60.12,4036100 ZBH,D,20210223,161.72,164.52,160.5,161.87,1824700 ZEN,D,20210223,148,151.54,142.53,149.56,1268600 ZIM,D,20210223,20.42,20.5,18.76,19.83,658700 ZNH,D,20210223,36.96,37.94,36.64,37.93,179400 ZTO,D,20210223,35.27,35.51,34.04,35.36,1738500 ZTR,D,20210223,8.95,9.04,8.86,9,161000 ZTS,D,20210223,160.37,161.8,159.24,159.52,1810800 ZUO,D,20210223,15.84,16.165,14.72,16.08,1815300 ZYME,D,20210223,39.39,41.15,37.77,41.05,356000