,,,,,,, A,D,20210226,122.93,123.51,120.64,122.07,1909600 AA,D,20210226,24.2,24.98,23.64,24.55,6412600 AAC.U,D,20210226,10.27,10.35,10.22,10.3,1035800 AAI-B,D,20210226,22.4,22.4,22.4,22.4,300 AAI-C,D,20210226,22,22.01,21.95,22,2800 AAIC,D,20210226,3.95,4.09,3.91,4.01,208100 AAN,D,20210226,22.27,22.41,21.8,21.96,405600 AAP,D,20210226,162.36,163.31,160.03,160.35,951500 AAT,D,20210226,32.79,32.98,31.08,31.08,355300 AB,D,20210226,36.67,36.89,35.82,36.56,364800 ABB,D,20210226,29.1,29.11,28.72,28.78,1850400 ABBV,D,20210226,107.68,108.58,105.36,107.74,9249800 ABC,D,20210226,102.96,103.4,100.71,101.22,1333100 ABEV,D,20210226,2.63,2.64,2.54,2.55,38829700 ABG,D,20210226,168.13,172.88,164.48,169.45,133100 ABM,D,20210226,43.5,44.21,42.95,43.18,261900 ABR,D,20210226,16.78,16.86,16.4,16.67,2779400 ABR-A,D,20210226,25.61,25.7,25.61,25.7,300 ABR-B,D,20210226,25.4001,25.4001,25.4001,25.4001,200 ABR-C,D,20210226,25.9,25.9,25.9,25.9,600 ABT,D,20210226,122.31,122.36,119.66,119.78,5197600 AC,D,20210226,35.51,36.15,34.1,34.1,13700 ACA,D,20210226,56.75,58.52,54.58,56.73,506400 ACB,D,20210226,10.84,11.19,10.48,10.52,11867300 ACC,D,20210226,41.38,42.05,40.78,40.96,1357100 ACCO,D,20210226,8.35,8.42,8.1,8.1,551900 ACEL,D,20210226,10.74,11.37,10.64,11.09,292100 ACH,D,20210226,12.3,12.62,12.18,12.43,248300 ACI,D,20210226,16.52,16.64,15.97,16.17,2731800 ACI.U,D,20210226,10.67,10.72,10.5,10.61,721300 ACIC,D,20210226,12.68,12.9,11.88,11.9,6319100 ACM,D,20210226,59.03,59.43,57.5,57.89,1080300 ACN,D,20210226,255.24,255.85,249.81,250.9,2712800 ACN.U,D,20210226,11.43,11.43,11.22,11.4,3600 ACN.W,D,20210226,1.98,2.28,1.57,1.7,68700 ACND,D,20210226,10.5,10.69,10.3,10.69,67900 ACP,D,20210226,10.97,11.16,10.97,11.14,112100 ACR,D,20210226,12.59,13.57,12.33,13.02,120900 ACR-C,D,20210226,25.4,25.48,24.35,24.35,231100 ACRE,D,20210226,13.58,13.98,13.4,13.81,382000 ACV,D,20210226,32.89,33.49,32.59,33.47,40400 ADC,D,20210226,64.83,65.32,64.21,64.56,670500 ADCT,D,20210226,28.73,28.92,26.11,26.59,200200 ADE.U,D,20210226,10.3298,10.34,10.2,10.305,333300 ADM,D,20210226,57.12,57.54,56.47,56.58,2890600 ADNT,D,20210226,36.98,37.7,35.6,37.08,729700 ADS,D,20210226,91.42,97.49,90.11,96.5,1715300 ADT,D,20210226,8.44,8.7,7.6,7.61,15339400 ADX,D,20210226,17.79,17.81,17.56,17.59,212100 AEB,D,20210226,24.87,24.87,24.62,24.75,17900 AEE,D,20210226,71.53,72.64,70.25,70.27,2361100 AEFC,D,20210226,25.21,25.27,24.96,25.13,170400 AEG,D,20210226,4.76,4.79,4.72,4.73,2238300 AEL,D,20210226,27.26,27.82,26.21,27.63,946600 AEL-A,D,20210226,25.9,25.9,25.26,25.61,34500 AEL-B,D,20210226,27.11,27.11,26.79,26.93,16200 AEM,D,20210226,57.8,58.13,55.67,55.87,4544200 AENZ,D,20210226,2.23,2.27,2.2,2.26,1300 AEO,D,20210226,25.89,26.3,25.34,25.7,3493300 AER,D,20210226,48.09,48.84,47.21,48.18,747200 AES,D,20210226,26.4,27.14,26.12,26.56,5892200 AFB,D,20210226,14.41,14.5,14.37,14.43,68500 AFC,D,20210226,25.3,25.32,25.3,25.31,22400 AFG,D,20210226,108.64,109.75,106.49,106.7,1397000 AFGB,D,20210226,26.71,26.83,26.62,26.76,10400 AFGC,D,20210226,25.49,25.6,25.3,25.49,11300 AFGD,D,20210226,26.34,26.45,26.12,26.45,44300 AFGE,D,20210226,25.02,25.16,25.01,25.16,6600 AFI,D,20210226,5.2,5.56,4.81,5.18,8199000 AFL,D,20210226,48.49,48.94,47.79,47.89,6661800 AFT,D,20210226,14.52,14.58,14.5,14.5,68400 AG,D,20210226,18.32,18.7,17.35,18.01,11242500 AGCB,D,20210226,11.64,11.79,11.4,11.66,315600 AGCO,D,20210226,129.27,131.2,128,129.48,570400 AGD,D,20210226,10.84,10.89,10.7,10.79,43100 AGI,D,20210226,7.54,7.6,7.06,7.1,6504300 AGM,D,20210226,85.76,90.7,85,86.25,79400 AGM-C,D,20210226,26.24,26.24,26.24,26.24,200 AGM-D,D,20210226,26.7,26.86,26.5,26.51,23700 AGM-E,D,20210226,26.7,26.89,26.7,26.89,200 AGM-F,D,20210226,25.43,25.99,25.2,25.71,25800 AGM.A,D,20210226,76,76,76,76,400 AGO,D,20210226,43.7,45.49,43.13,44.22,574600 AGO-B,D,20210226,26.36,26.93,26.27,26.93,3900 AGO-E,D,20210226,26.21,26.48,25.71,25.71,34100 AGO-F,D,20210226,25.68,25.68,25.45,25.66,2900 AGR,D,20210226,46.44,46.88,45.48,45.76,946600 AGRO,D,20210226,8.25,8.28,7.97,8.25,995200 AGS,D,20210226,8.05,8.4,7.85,8.17,323700 AGX,D,20210226,50.73,51.59,49.77,50.02,95000 AHC,D,20210226,2.12,2.12,2.04,2.04,42400 AHH,D,20210226,13.18,13.26,12.91,12.91,300300 AHH-A,D,20210226,25,25.48,24.95,25.25,8600 AHL-C,D,20210226,26.1,26.5,26.05,26.5,31900 AHL-D,D,20210226,25.69,25.88,25.55,25.8,16000 AHL-E,D,20210226,25.73,25.73,25.5,25.7,14800 AHT,D,20210226,3.77,3.82,3.4,3.43,8337500 AHT-D,D,20210226,21.22,22,21,21.88,25400 AHT-F,D,20210226,20.76,21.95,20.76,21.63,11000 AHT-G,D,20210226,21.3,22.15,20.95,21.86,52300 AHT-H,D,20210226,21.3,22.13,21,21.73,14500 AHT-I,D,20210226,20.06,21.99,20.06,21.89,23700 AI,D,20210226,116.1,117.94,109.5,112.46,2502200 AIC,D,20210226,24.35,24.49,24.35,24.415,5800 AIF,D,20210226,14.65,14.68,14.54,14.55,37800 AIG,D,20210226,45,45.25,43.63,43.95,6181100 AIG-A,D,20210226,26.78,26.78,26.42,26.69,157800 AIN,D,20210226,80.43,80.73,78.48,79.05,169900 AIO,D,20210226,27.5,27.66,26.97,27.41,100400 AIR,D,20210226,39.82,40.68,38.85,39.78,202600 AIRC,D,20210226,41.59,41.99,40.47,40.88,1002900 AIT,D,20210226,88.1,88.29,85.37,85.37,208400 AIV,D,20210226,4.81,4.89,4.76,4.76,4870000 AIW,D,20210226,25.25,25.25,25.25,25.25,200 AIZ,D,20210226,124.98,125.72,122.47,123.22,746400 AIZN,D,20210226,25,25.1,24.8,25.1,10300 AIZP,D,20210226,118.29,118.29,115.99,115.99,195000 AJA.U,D,20210226,12.61,12.61,11.88,12.41,245600 AJA.W,D,20210226,3.01,3.35,2.84,3.15,291800 AJAX,D,20210226,11.77,11.8,11.2,11.66,2791200 AJG,D,20210226,121.75,122.04,119.75,119.8,904000 AJRD,D,20210226,51.54,52.09,51.27,51.27,1045000 AJX,D,20210226,11.04,11.37,11.04,11.25,68100 AJXA,D,20210226,25.03,25.03,24.83,24.85,4100 AKO.A,D,20210226,13.5,13.5,13.5,13.5,100 AKO.B,D,20210226,16.16,16.76,16.02,16.02,14400 AKR,D,20210226,18.91,19.15,18.54,18.91,1210000 AL,D,20210226,45.19,46.7,44.75,45.86,1112200 AL-A,D,20210226,25.36,26.34,25.12,25.75,17900 ALB,D,20210226,152.98,158.91,151.82,157.21,1718100 ALC,D,20210226,69.89,69.89,68.01,68.4,1332100 ALE,D,20210226,62.66,63.53,62.08,62.13,353600 ALEX,D,20210226,18.66,18.66,17.39,17.47,933400 ALG,D,20210226,146.99,159.8,146.5,152.63,63500 ALI-A,D,20210226,20.09,21.45,19.5,20.87,16300 ALI-B,D,20210226,23,23,22.22,22.7,19800 ALI-E,D,20210226,22.48,22.51,22,22.25,8700 ALK,D,20210226,65.32,66.57,63.58,65.02,2203600 ALL,D,20210226,108.54,109.12,106.58,106.6,2795700 ALL-B,D,20210226,25.76,26.22,25.58,26.22,57600 ALL-G,D,20210226,26.39,26.7,26.15,26.69,70800 ALL-H,D,20210226,25.89,26.05,25.7,25.95,212900 ALL-I,D,20210226,25.38,25.73,25.38,25.73,35400 ALL-Y,D,20210226,26,26.05,25.83,25.95,288000 ALLE,D,20210226,107.6,109.54,106.92,108.78,1288600 ALLY,D,20210226,40.91,42.08,40.72,41.5,5503200 ALP-Q,D,20210226,26.19,26.39,26.02,26.39,26500 ALSN,D,20210226,38.02,38.45,37.19,37.92,2760300 ALT-A,D,20210226,26.31,26.32,26.17,26.24,1900 ALT.W,D,20210226,2.24,2.24,2.24,2.24,500 ALTG,D,20210226,10.8,10.85,10.59,10.61,57700 ALU.U,D,20210226,12.31,12.31,12,12.3,2100 ALU.W,D,20210226,2.65,2.97,2.5,2.85,427900 ALUS,D,20210226,10.99,11.15,10.41,11,3167000 ALV,D,20210226,88.98,90.59,87.86,90,737900 ALX,D,20210226,268.9,273.3,267,271.11,21900 AM,D,20210226,9,9.14,8.58,8.82,8678600 AMB.W,D,20210226,5.54,5.6,5.3,5.5,8400 AMBC,D,20210226,17.09,17.34,16.65,16.95,416000 AMC,D,20210226,8.19,9.01,7.63,8.01,136750900 AMCR,D,20210226,11.28,11.34,10.92,10.94,7559200 AME,D,20210226,120.92,120.92,117.8,117.97,1426000 AMG,D,20210226,142.01,142.98,137.41,139.97,430800 AMH,D,20210226,31.87,31.87,31.1,31.14,2499500 AMH-D,D,20210226,25.41,25.57,25.37,25.57,36500 AMH-E,D,20210226,25.4,25.56,25.27,25.56,11100 AMH-F,D,20210226,25.22,25.7,25.22,25.68,4700 AMH-G,D,20210226,25.41,25.72,25.41,25.72,3100 AMH-H,D,20210226,26.03,26.52,26.01,26.52,8600 AMK,D,20210226,24.37,24.82,23.56,23.63,149400 AMN,D,20210226,73.92,74.87,72.28,72.87,457300 AMOV,D,20210226,13.15,13.15,12.76,12.76,6000 AMP,D,20210226,224.1,226.29,220.38,221.24,886600 AMPY,D,20210226,2.94,3.08,2.78,2.92,885500 AMR,D,20210226,15.29,15.82,14.69,15,414600 AMRC,D,20210226,56,58.16,54.67,57.12,329700 AMRX,D,20210226,4.95,5.89,4.91,5.39,4607000 AMT,D,20210226,224.66,225.46,216.02,216.13,3210900 AMWL,D,20210226,25.2,25.7,23.6,24.47,3610900 AMX,D,20210226,12.81,12.91,12.69,12.7,4651000 AN,D,20210226,76.09,77.23,74.23,75.02,1144900 ANET,D,20210226,282.07,284.71,277.41,279.84,643700 ANF,D,20210226,27.51,27.78,26.27,27.37,1489200 ANH,D,20210226,2.75,2.8,2.71,2.77,864100 ANH-A,D,20210226,25.44,25.55,25.44,25.52,2900 ANH-B,D,20210226,24.81,24.84,24.63,24.83,2100 ANH-C,D,20210226,25.03,25.08,25.01,25.01,2700 ANTM,D,20210226,302.27,313.85,301.52,303.19,2003900 AOD,D,20210226,9.23,9.27,9.09,9.12,378800 AON,D,20210226,232.13,232.13,226.87,227.71,1845900 AON.U,D,20210226,14.5,14.5,13.48,13.48,17400 AON.W,D,20210226,3.29,3.4,3.1,3.15,303500 AONE,D,20210226,13.64,13.7,12.62,12.75,2012900 AOS,D,20210226,60.57,60.89,59.27,59.37,1419700 AP,D,20210226,7.95,8,7.54,7.64,70700 APAM,D,20210226,48.24,48.27,46.94,47.5,731000 APD,D,20210226,259.37,261.11,255.57,255.62,1285600 APG,D,20210226,18.61,18.78,18.32,18.5,559400 APG.U,D,20210226,10.5,10.51,10.36,10.38,571500 APH,D,20210226,126.24,126.81,124.53,125.68,1881000 APLE,D,20210226,14.3,14.57,14.19,14.25,3098900 APO,D,20210226,48.93,49.81,47.95,49.46,1282300 APO-A,D,20210226,25.67,25.75,25.62,25.69,66000 APO-B,D,20210226,26.16,26.16,25.84,26.07,109600 APRN,D,20210226,8.83,9.18,8.26,8.81,492200 APS.U,D,20210226,10.86,11.11,10.82,11.09,52900 APS.W,D,20210226,1.95,1.95,1.63,1.78,374900 APSG,D,20210226,10.32,10.54,10.21,10.49,676700 APT-A,D,20210226,169.74,170.97,165.61,170.75,52300 APTS,D,20210226,8.38,8.64,8.23,8.23,425600 APTV,D,20210226,148.72,150.58,144.71,149.84,2580200 AQN,D,20210226,15.88,15.93,15.46,15.46,1019100 AQNA,D,20210226,26.94,27.34,26.67,27.34,53100 AQNB,D,20210226,27.03,27.62,27.03,27.62,35300 AQUA,D,20210226,24.92,25.18,24.21,24.55,1348000 AR,D,20210226,9.24,9.46,8.78,9,6968500 ARC,D,20210226,2.14,2.2,2.03,2.11,326800 ARCH,D,20210226,50.03,50.22,47.78,47.92,352600 ARCO,D,20210226,5.31,5.39,5.11,5.27,797000 ARD,D,20210226,25.08,25.75,24.51,25.34,311400 ARDC,D,20210226,14.77,14.82,14.73,14.76,96400 ARE,D,20210226,162.62,163.18,159.6,159.69,2312500 ARE-A,D,20210226,25.85,25.88,25.58,25.8,33000 ARES,D,20210226,52,52.7,51.75,51.98,723500 ARG-A,D,20210226,26.12,26.25,26.12,26.19,81200 ARGD,D,20210226,25.4,25.4,25.14,25.32,6400 ARGO,D,20210226,46.05,46.7,45.43,46.21,152900 ARI,D,20210226,13.11,13.45,12.96,13.29,1058900 ARL,D,20210226,9.28,9.57,9.1,9.19,2600 ARLO,D,20210226,6.79,7.14,6.61,6.96,1475700 ARMK,D,20210226,37.93,38.18,36.84,37.12,1902200 ARNC,D,20210226,22.87,23.25,21.8,21.92,1961500 AROC,D,20210226,10.23,10.44,9.95,10.31,1318500 ARR,D,20210226,12.06,12.21,11.92,12.07,1457100 ARR-C,D,20210226,24.64,24.64,24.43,24.52,37900 ARW,D,20210226,98.13,101.13,98.13,100.26,942400 ASA,D,20210226,19.14,19.39,18.65,18.81,165400 ASA.U,D,20210226,10.9,10.9,10.79,10.8,9200 ASA.W,D,20210226,1.32,1.51,1.21,1.35,146500 ASAN,D,20210226,34.5,35.08,33.45,34.63,1111200 ASAQ,D,20210226,10.3,10.32,10.11,10.32,422100 ASB,D,20210226,20.29,20.58,19.91,20.15,2080000 ASB-C,D,20210226,25.52,25.55,25.52,25.55,400 ASB-D,D,20210226,25.32,25.32,25.21,25.21,1400 ASB-E,D,20210226,26.05,26.05,25.5603,25.845,2300 ASB-F,D,20210226,25.95,25.95,25.35,25.54,19100 ASC,D,20210226,4.09,4.14,3.86,3.94,352400 ASG,D,20210226,8.95,8.99,8.81,8.95,119200 ASGI,D,20210226,19.88,19.88,19,19.03,14500 ASGN,D,20210226,93.98,95.13,91.31,92.97,257300 ASH,D,20210226,84.47,85.18,83.43,84.12,563000 ASIX,D,20210226,28.03,28.47,27.49,27.8,272800 ASP.U,D,20210226,11.5,11.55,11.45,11.45,25600 ASP.W,D,20210226,1.76,2.03,1.76,1.985,323300 ASPL,D,20210226,10.9,11.07,10.8,10.93,1053900 ASPN,D,20210226,22.27,22.87,21.4,22.25,307600 ASR,D,20210226,186.3,188.1,183.37,186.15,42000 ASX,D,20210226,7.61,7.65,7.31,7.57,4905700 AT,D,20210226,2.89,2.91,2.85,2.87,2307600 ATA,D,20210226,10.12,10.15,9.99,10.09,84400 ATA.S,D,20210226,10.61,10.72,10.58,10.72,10800 ATA.T,D,20210226,1.4501,1.6,1.45,1.585,29200 ATA.U,D,20210226,10.6,10.6,10.5,10.51,115600 ATA.W,D,20210226,0.98,0.98,0.84,0.8999,132700 ATAC,D,20210226,10.2,10.22,10.03,10.2,427600 ATC,D,20210226,19.29,20.47,19.02,20.29,982300 ATC-D,D,20210226,25.09,25.13,25,25.01,11300 ATC-E,D,20210226,25.21,25.35,25.15,25.34,4500 ATC-G,D,20210226,25.11,25.38,25.08,25.38,21100 ATC-H,D,20210226,25.04,25.18,25,25.15,16200 ATC-I,D,20210226,25.5,25.65,25.26,25.65,14200 ATCO,D,20210226,13.39,13.6,13.15,13.43,763400 ATEN,D,20210226,9.21,9.44,9.06,9.34,812300 ATGE,D,20210226,39.67,40.13,38.75,39.3,417000 ATH,D,20210226,45.71,46.44,44.37,45.59,1243600 ATH-A,D,20210226,27.24,27.34,26.79,27.14,164100 ATH-B,D,20210226,25.74,25.74,25.39,25.7,36500 ATH-C,D,20210226,27.32,27.33,26.98,27.32,110600 ATH-D,D,20210226,24.16,24.24,23.91,24.08,111300 ATHM,D,20210226,117.33,120,113.99,114.04,844300 ATI,D,20210226,20.39,20.7,19.43,19.66,1348500 ATKR,D,20210226,67.47,69.05,64.25,67.65,562500 ATM.U,D,20210226,10.41,10.45,10.27,10.3,190000 ATO,D,20210226,88.38,88.63,84.59,84.61,1414000 ATR,D,20210226,131.06,131.57,129.55,130.07,386400 ATTO,D,20210226,23.06,23.06,22.15,22.52,22400 ATUS,D,20210226,33.34,34.03,33.12,33.61,4526400 AU,D,20210226,20.5,20.63,19.93,19.96,3299900 AUY,D,20210226,4.2,4.21,3.99,4.01,29954600 AVA,D,20210226,40.64,40.8,39.92,40.21,604100 AVA.U,D,20210226,11.47,11.49,11.22,11.37,120200 AVA.W,D,20210226,2.09,2.09,1.75,2,320500 AVAL,D,20210226,6.32,6.5,6.23,6.28,173500 AVAN,D,20210226,10.51,10.59,10.3,10.41,806600 AVB,D,20210226,180.47,180.54,175.68,175.75,1412000 AVD,D,20210226,20.04,20.04,19.48,19.52,103900 AVK,D,20210226,17.25,17.37,17.07,17.2,725400 AVLR,D,20210226,158.4,160,151.02,156.94,880800 AVNS,D,20210226,46.38,47.06,45.7,45.98,255100 AVNT,D,20210226,43.48,44.25,42.57,43.22,457200 AVT-A,D,20210226,86.6,87.98,86.26,87.11,506500 AVTR,D,20210226,27.88,28.11,27.39,27.87,4535100 AVY,D,20210226,177.81,179.69,175.21,175.21,701900 AVYA,D,20210226,29.09,30.22,28.09,29.67,1043800 AWF,D,20210226,11.6,11.72,11.59,11.68,184200 AWI,D,20210226,88.39,88.95,85.56,85.58,687600 AWK,D,20210226,146.13,147.36,141.78,141.88,1986400 AWP,D,20210226,5.56,5.57,5.48,5.48,435200 AWR,D,20210226,74.17,74.89,73.03,73.05,314900 AX,D,20210226,46.37,46.95,45.08,46.27,417600 AXL,D,20210226,9.9,10.01,9.47,9.77,1732300 AXO,D,20210226,25.08,25.12,25.08,25.08,3700 AXP,D,20210226,137.1,138.25,133.79,135.26,3654800 AXR,D,20210226,8.3,8.38,7.91,8.08,8900 AXS,D,20210226,50,50.77,49.42,50.53,500000 AXS-E,D,20210226,25.15,25.43,25.15,25.43,58600 AXTA,D,20210226,27.92,28.02,27.27,27.34,3130800 AYI,D,20210226,124.24,125.5,121.41,123.3,272600 AYX,D,20210226,97.87,98.99,93.64,95.6,1870000 AZEK,D,20210226,43.68,44.94,42.82,44.11,821300 AZO,D,20210226,1170.04,1184,1159.45,1159.92,352900 AZRE,D,20210226,29.73,30.62,28.52,30.32,354300 AZUL,D,20210226,22.86,22.97,21.51,21.52,1804600 AZZ,D,20210226,52,52.03,50.5,51.09,128200 B,D,20210226,52.92,53.42,52.03,52.35,255900 BA,D,20210226,218.51,220.66,211.29,212.01,12823300 BABA,D,20210226,244.63,244.9,237.65,237.76,17464400 BAC,D,20210226,35.73,36.03,34.68,34.71,70926600 BAC-A,D,20210226,25.34,25.34,25.29,25.31,203600 BAC-B,D,20210226,26.75,26.75,26.48,26.48,440800 BAC-E,D,20210226,24.75,24.78,24.41,24.54,82100 BAC-K,D,20210226,26.52,26.52,26.3,26.42,272400 BAC-L,D,20210226,1399.65,1399.65,1381.96,1390.71,17800 BAC-M,D,20210226,26.02,26.02,25.73,25.9,402500 BAC-N,D,20210226,25.99,25.99,25.63,25.64,346400 BAC-O,D,20210226,24.8,24.8,24.35,24.7,549900 BAC-P,D,20210226,24.6,24.67,24.41,24.64,3558000 BAF,D,20210226,14.54,14.72,14.53,14.71,12000 BAH,D,20210226,78.2,79.82,77.05,77.14,2603800 BAK,D,20210226,11.55,11.55,11.19,11.25,337800 BALY,D,20210226,64,64.32,58.66,59.52,705600 BAM,D,20210226,41.79,41.87,40.35,40.35,3123700 BAMH,D,20210226,23.06,23.15,22.67,22.92,354800 BAMI,D,20210226,23.23,23.23,22.85,23.2,30000 BAN-D,D,20210226,25,25,24.99,25,7700 BAN-E,D,20210226,25.27,25.3,25.27,25.27,9700 BANC,D,20210226,18.84,19.43,18.42,18.56,308500 BAP,D,20210226,162.12,163.01,158.59,160.01,397800 BAX,D,20210226,78.81,78.94,76.8,77.69,4875300 BB,D,20210226,10.48,10.82,10.01,10.05,22535700 BBAR,D,20210226,2.81,2.85,2.71,2.71,518400 BBD,D,20210226,4.31,4.34,4.11,4.14,38318300 BBDC,D,20210226,9.67,9.79,9.67,9.7,301800 BBDO,D,20210226,3.79,3.85,3.66,3.66,27500 BBF,D,20210226,13.63,13.74,13.52,13.64,51200 BBK,D,20210226,15.64,16,15.62,16,29600 BBL,D,20210226,64.34,64.44,62.94,63.23,2237400 BBN,D,20210226,24.72,24.91,24.6,24.91,282400 BBU,D,20210226,42.87,42.87,40.78,41,19600 BBVA,D,20210226,5.6,5.6,5.51,5.57,3998100 BBW,D,20210226,6.6,7.2,6.44,7.03,362000 BBY,D,20210226,101.1,102.36,99.79,100.35,4570000 BC,D,20210226,89.43,91,87.15,88.37,806100 BC-A,D,20210226,26.46,26.89,26.39,26.87,22800 BC-B,D,20210226,26.81,26.99,26.58,26.99,5000 BC-C,D,20210226,26.91,26.98,26.75,26.98,8600 BCAT,D,20210226,21.5,21.98,21.36,21.68,143400 BCC,D,20210226,50,51.28,48.84,49.94,509400 BCE,D,20210226,43.59,43.68,42.75,42.76,1662500 BCEI,D,20210226,31.39,32.13,30.44,31.93,405900 BCH,D,20210226,22.06,22.22,21.69,21.94,102500 BCO,D,20210226,78.12,78.56,75.27,76.83,364100 BCS,D,20210226,8.9,8.93,8.76,8.83,5897100 BCSF,D,20210226,14.04,14.23,14,14.06,402400 BCX,D,20210226,9.02,9.06,8.78,8.84,582400 BDC,D,20210226,44.51,45.33,44.21,44.21,451700 BDJ,D,20210226,8.81,8.82,8.65,8.73,572300 BDN,D,20210226,12.36,12.49,12.19,12.23,2471300 BDX,D,20210226,246.11,247.5,241.01,241.15,1540800 BDXB,D,20210226,54,54,52.58,52.71,25100 BE,D,20210226,27.51,28.89,26.11,28.53,4400500 BEDU,D,20210226,6.59,6.61,6.39,6.51,70700 BEKE,D,20210226,63.86,66.96,62.11,63.83,7265600 BEN,D,20210226,26.63,26.83,25.9,26.17,4401700 BEP,D,20210226,41,42.85,40.86,42.21,522300 BEP-A,D,20210226,25.3,25.33,24.92,25.2,25100 BEPC,D,20210226,45.65,46.76,44.57,46.18,1239200 BERY,D,20210226,56,56.67,55.39,55.4,786400 BEST,D,20210226,2.3,2.32,2.15,2.19,3491000 BF.A,D,20210226,68.46,68.46,66.28,66.59,50000 BF.B,D,20210226,74.07,74.08,71.48,71.58,1186300 BFAM,D,20210226,160.16,161.68,157.14,159.66,305300 BFK,D,20210226,15.07,15.07,14.85,15,95500 BFL.W,D,20210226,7.25,8.25,6.25,7.43,799500 BFLY,D,20210226,19.09,19.31,16.65,19.05,5594500 BFS,D,20210226,36.68,36.68,35.31,35.42,85300 BFS-D,D,20210226,24.25,24.25,24.2458,24.2458,200 BFS-E,D,20210226,24,24.09,23.6,24.09,18400 BFT,D,20210226,15.45,15.89,14.57,15.21,6753000 BFT.U,D,20210226,17.47,17.47,16.16,16.8747,26200 BFT.W,D,20210226,4.51,4.7,4.12,4.45,1127900 BFY,D,20210226,14.57,14.99,14.55,14.79,27200 BFZ,D,20210226,13.96,14,13.88,13.9,29600 BG,D,20210226,74.99,77.08,74.02,76.58,2193900 BGB,D,20210226,13.05,13.17,13.01,13.16,126600 BGH,D,20210226,15.4,15.57,15.4,15.57,52100 BGIO,D,20210226,9.2,9.35,9.17,9.2,85000 BGR,D,20210226,8.56,8.59,8.21,8.38,322700 BGS,D,20210226,31.17,31.67,30.15,30.33,2058200 BGSF,D,20210226,14,14.35,13.73,13.94,94800 BGT,D,20210226,12.33,12.41,12.29,12.4,73900 BGX,D,20210226,13.83,13.99,13.83,13.99,53100 BGY,D,20210226,5.87,5.95,5.82,5.84,178500 BH,D,20210226,121.63,127.5,117.14,117.14,9400 BH.A,D,20210226,607,621.84,585.54,585.54,100 BHC,D,20210226,31.42,31.87,30.63,31.42,7557700 BHE,D,20210226,28.07,28.63,27.89,28.4,270600 BHK,D,20210226,15.42,15.58,15.38,15.47,163900 BHLB,D,20210226,20.5,20.8,19.95,20.16,323100 BHP,D,20210226,77.26,77.51,75.48,75.91,3457100 BHR,D,20210226,6.75,7.2,6.65,6.98,936700 BHR-B,D,20210226,16.98,17.2,16.98,17.07,12900 BHR-D,D,20210226,24.36,24.36,24.3,24.35,1000 BHV,D,20210226,16.09,16.15,16.09,16.145,1400 BHVN,D,20210226,83.6,86.33,81.86,84.98,546500 BIF,D,20210226,11.72,11.78,11.59,11.65,99600 BIG,D,20210226,62.38,64.83,62.25,63.54,792400 BILL,D,20210226,163.35,166.79,155.72,165.01,1452200 BIO,D,20210226,588.6,592.92,578,584.5,242300 BIO.B,D,20210226,600.7,600.7,600.7,600.7,100 BIP,D,20210226,51.86,51.96,50.95,50.95,279300 BIP-A,D,20210226,24.41,24.41,24.08,24.3,15100 BIP-B,D,20210226,24.34,24.49,24.2,24.4452,11000 BIPC,D,20210226,65.67,67.36,65.2,66.22,312200 BIT,D,20210226,17.6,17.67,17.43,17.57,162800 BIT.U,D,20210226,10.25,10.25,10.0601,10.0699,196300 BJ,D,20210226,41.07,41.95,40.12,40.18,1998600 BK,D,20210226,43.04,43.2,41.98,42.16,6967300 BKD,D,20210226,5.97,6.22,5.55,5.82,3302600 BKE,D,20210226,38,38.72,36.76,38.44,525600 BKH,D,20210226,60.56,60.63,59.06,59.16,565700 BKI,D,20210226,77.76,78.58,76.54,76.69,1413300 BKN,D,20210226,17.28,17.54,17.07,17.52,45800 BKR,D,20210226,24.34,24.73,23.5,24.48,10833100 BKT,D,20210226,6.09,6.11,6.05,6.07,248500 BKU,D,20210226,41.03,41.38,39.94,40.19,608600 BLD,D,20210226,189.16,193.9,184.54,190.41,401000 BLE,D,20210226,15.04,15.15,14.86,15,77200 BLK,D,20210226,697.79,701.02,689.28,694.5,768500 BLL,D,20210226,86.19,86.97,85.25,85.39,2184000 BLU.U,D,20210226,10.4,10.4,10.26,10.31,510000 BLW,D,20210226,15.72,15.84,15.62,15.81,87700 BLX,D,20210226,15.43,15.58,15.13,15.26,417600 BMA,D,20210226,13.81,14.12,13.3,13.56,322300 BME,D,20210226,46.31,47.19,45.67,45.74,34100 BMEZ,D,20210226,27.63,28.09,27.2,27.23,259300 BMI,D,20210226,107.35,109.76,105.11,108.59,293800 BML-G,D,20210226,21.71,21.7599,21.4217,21.5626,4300 BML-H,D,20210226,21.44,21.44,20.8,20.94,79700 BML-J,D,20210226,24.5,24.5,23.91,23.91,55900 BML-L,D,20210226,24.36,24.5,24,24.24,157200 BMO,D,20210226,83.02,83.69,81.53,81.53,1064600 BMY,D,20210226,62.03,62.7,61.26,61.33,13229500 BNED,D,20210226,6.42,6.74,6.2,6.47,510500 BNL,D,20210226,18.5,18.5,18.09,18.09,221000 BNS,D,20210226,59.51,59.85,58.28,58.29,2339900 BNY,D,20210226,15.99,15.99,15.22,15.26,52000 BOA.U,D,20210226,10.15,11.74,10.05,10.06,1817400 BOA.W,D,20210226,2.1,2.2,1.95,2.15,89400 BOAC,D,20210226,10.51,10.72,10.37,10.72,279600 BOE,D,20210226,10.96,10.99,10.79,10.82,158500 BOH,D,20210226,89.21,89.36,87.19,87.5,226200 BOOT,D,20210226,60.83,62.3,58.13,60.42,712500 BORR,D,20210226,1.21,1.31,1.16,1.23,7179800 BOX,D,20210226,18.56,18.78,18.01,18.35,2526500 BP,D,20210226,24.76,24.84,24.18,24.41,22960400 BPMP,D,20210226,11.81,11.9,11.01,11.41,1299200 BPT,D,20210226,4.69,4.75,4.2,4.2,325200 BQ,D,20210226,7.25,7.86,6.38,7.07,828100 BR,D,20210226,143.98,144.7,142.23,142.49,706000 BRBR,D,20210226,23.1,23.17,22.64,22.72,231000 BRC,D,20210226,53.52,54.04,52.33,52.41,291900 BRFS,D,20210226,4.21,4.21,3.9,3.9,3769400 BRK.A,D,20210226,370220,374490,363680,364580,1800 BRK.B,D,20210226,245.15,245.15,240.25,240.51,8087200 BRMK,D,20210226,10.47,10.59,10.17,10.26,1593700 BRO,D,20210226,46.8,47.09,45.9,45.9,1117200 BRT,D,20210226,16.7,17.07,15.84,15.84,35700 BRX,D,20210226,19.86,20.02,19.41,19.68,2841100 BSA,D,20210226,25.03,25.25,25.02,25.22,4700 BSAC,D,20210226,22.92,23.1,22.57,22.59,241700 BSBR,D,20210226,7.01,7.03,6.67,6.68,1660100 BSD,D,20210226,14.38,14.5,14.38,14.45,13800 BSE,D,20210226,13.87,14.07,13.87,14.07,17700 BSIG,D,20210226,18.49,18.55,17.86,18.1,668900 BSL,D,20210226,14.94,14.95,14.74,14.84,101100 BSM,D,20210226,9.26,9.37,8.75,8.93,879100 BSMX,D,20210226,4.72,4.8,4.71,4.74,200500 BSN,D,20210226,10.26,10.35,10.25,10.35,149600 BSN.U,D,20210226,10.87,10.87,10.83,10.83,26000 BSN.W,D,20210226,1.41,1.42,1.2,1.23,64900 BST,D,20210226,54.9,55.74,53.82,55.39,132600 BSTZ,D,20210226,36.01,36.73,35.69,36.42,192400 BSX,D,20210226,39.51,39.69,38.73,38.78,13454700 BSX-A,D,20210226,111.08,112,110.58,110.62,23000 BTA,D,20210226,12.44,12.6,12.44,12.59,47000 BTI,D,20210226,35.54,35.56,34.98,35.06,5070800 BTO,D,20210226,35.53,36.29,34.74,35.36,133500 BTT,D,20210226,24.97,25.2,24.95,25.14,81400 BTU,D,20210226,4.31,4.52,4.19,4.3,2643000 BTZ,D,20210226,14.43,14.52,14.25,14.38,335400 BUD,D,20210226,58.35,58.56,57.13,57.73,4285900 BUI,D,20210226,25.6,25.75,25.24,25.32,57200 BUR,D,20210226,8.76,8.78,8.54,8.56,100500 BURL,D,20210226,261.53,264.32,257.21,258.82,370200 BV,D,20210226,16.18,16.18,15.35,15.91,506600 BVH,D,20210226,16.23,16.43,15.69,15.88,15900 BVN,D,20210226,11,11.12,10.62,11.06,2115400 BW,D,20210226,6.9,7.19,6.3,7.08,1922900 BWA,D,20210226,45.15,45.52,43.88,45,3216700 BWG,D,20210226,12.27,12.31,12.23,12.28,53900 BWSN,D,20210226,25.16,25.16,25,25,696300 BWXT,D,20210226,59.4,59.4,57.73,58.01,621500 BX,D,20210226,68.86,69.98,67.97,69.23,3418600 BXC,D,20210226,39.74,41.3,38.05,40.1,116900 BXG,D,20210226,7.9,8.16,7.84,8,21500 BXMT,D,20210226,28.87,29.65,28.61,29.2,1355700 BXMX,D,20210226,12.84,12.92,12.73,12.83,152500 BXP,D,20210226,101.94,102.72,99.1,99.13,1360800 BXP-B,D,20210226,25.08,25.11,24.97,25.11,7200 BXS,D,20210226,30.58,30.79,30.02,30.06,359800 BXS-A,D,20210226,25.95,25.95,25.32,25.85,9100 BY,D,20210226,19.96,20.24,19.53,19.92,174100 BYD,D,20210226,56.76,59.71,55.42,58.7,1435900 BYM,D,20210226,14.76,14.78,14.65,14.77,100800 BZH,D,20210226,17.55,18.05,17.2,17.67,325800 BZM,D,20210226,14.72,14.73,14.72,14.73,300 C,D,20210226,66.78,67.6,65.54,65.88,24178000 C-J,D,20210226,27.6,27.63,27.33,27.63,61600 C-K,D,20210226,27.23,27.42,26.94,27.36,150500 C-N,D,20210226,26.74,26.94,26.74,26.85,162800 CAAP,D,20210226,4.53,4.54,4.29,4.39,204100 CABO,D,20210226,1980,1980,1901.18,1914.85,38800 CACI,D,20210226,225.33,226.82,221,221.34,386400 CADE,D,20210226,20.43,21.17,20.05,20.52,1351500 CAE,D,20210226,26.88,26.96,26.34,26.47,270400 CAF,D,20210226,22.14,22.24,22.13,22.19,13200 CAG,D,20210226,34.61,34.69,33.91,33.93,4591100 CAH,D,20210226,52.15,52.22,51.38,51.52,2850600 CAI,D,20210226,43.59,44.67,41.63,44,275400 CAI-A,D,20210226,26.45,26.58,26.01,26.05,5600 CAI-B,D,20210226,27.06,27.06,26.29,26.36,2600 CAJ,D,20210226,21.78,21.84,21.51,21.63,221900 CAL,D,20210226,16.34,16.52,15.59,15.86,341200 CALX,D,20210226,38.18,40.23,37.54,39.51,1272100 CANG,D,20210226,9.55,9.56,8.25,8.73,1520300 CAP,D,20210226,10.2,10.24,10.2,10.21,68500 CAP.U,D,20210226,10.73,10.73,10.66,10.7,4800 CAP.W,D,20210226,1.55,1.57,1.4701,1.4899,11600 CAPL,D,20210226,17.62,17.85,16.9,17.12,228400 CARR,D,20210226,36.39,37,36.02,36.53,5375100 CARS,D,20210226,12.36,12.48,10.73,11.67,1402800 CAS,D,20210226,10.13,10.27,10.13,10.25,209000 CAS.U,D,20210226,10.78,10.95,10.76,10.95,4400 CAS.W,D,20210226,1.42,1.42,1.37,1.42,1700 CAT,D,20210226,220.75,222.4,215.82,215.88,4460800 CATO,D,20210226,12.76,12.85,12.01,12.34,211900 CB,D,20210226,165.2,165.8,162.58,162.58,1976800 CBA.U,D,20210226,10.72,10.72,10.52,10.6,84400 CBA.W,D,20210226,1.65,1.8,1.5001,1.535,81500 CBAH,D,20210226,10.45,10.46,10.05,10.05,139700 CBB,D,20210226,15.29,15.32,15.27,15.28,222900 CBB-B,D,20210226,49.56,50,49.56,49.85,7300 CBD,D,20210226,15.82,15.83,14.93,14.97,2480900 CBH,D,20210226,10.01,10.09,10.01,10.04,46300 CBRE,D,20210226,75.05,76.65,74.72,75.77,2695900 CBT,D,20210226,49.55,49.85,48.45,49.23,283600 CBU,D,20210226,72.15,72.62,70.98,71.19,235200 CBZ,D,20210226,30.88,30.88,30.13,30.15,244600 CC,D,20210226,23.86,24.1,23.3,23.53,1942100 CCA.U,D,20210226,11.62,11.62,11.45,11.6,3200 CCA.W,D,20210226,2.1,2.23,1.85,2.1,267900 CCAC,D,20210226,10.64,10.65,10.42,10.52,1066400 CCEP,D,20210226,51.63,51.76,50.85,50.95,1012600 CCI,D,20210226,160,160.49,155.63,155.75,3615700 CCI.U,D,20210226,34.2,35.5,31.29,33.78,190400 CCI.W,D,20210226,15.05,16.08,13.38,15.65,3109300 CCIV,D,20210226,31.25,32.52,28.5,30.75,68778300 CCJ,D,20210226,16.16,16.33,15.45,15.66,5206300 CCK,D,20210226,97.28,97.92,95.36,95.56,1118300 CCL,D,20210226,25.89,26.86,25.27,26.75,58031000 CCM,D,20210226,3.6,3.72,3.6,3.6,18800 CCO,D,20210226,1.87,1.89,1.69,1.72,4987500 CCS,D,20210226,53.8,56.21,53.31,55.33,443600 CCU,D,20210226,17.08,17.65,17,17.3,1429800 CCV,D,20210226,10.92,11,10.4,10.62,874300 CCV.U,D,20210226,11.55,11.55,11.02,11.07,304700 CCV.W,D,20210226,2.8,2.98,2.26,2.45,296500 CCX,D,20210226,10.05,10.09,10.02,10.04,1293100 CCX.U,D,20210226,10.6,10.71,10.57,10.6999,1500 CCX.W,D,20210226,1.55,1.69,1.55,1.64,117100 CCZ,D,20210226,62.0011,62.0011,62.0011,62.0011,100 CDAY,D,20210226,87.81,90.44,85.52,89.66,1369100 CDE,D,20210226,9.49,9.61,8.72,9.01,5729500 CDR,D,20210226,13.68,14.14,13.47,13.78,56700 CDR-B,D,20210226,24.88,25.1,24.73,25.1,6300 CDR-C,D,20210226,21.92,22.26,21.63,22.26,12900 CE,D,20210226,139.06,140.51,135.77,138.91,1143100 CEA,D,20210226,22.88,22.98,22.52,22.6,18400 CEE,D,20210226,24.43,24.43,23.26,24.09,9500 CEIX,D,20210226,10.89,11.25,10.21,10.81,473700 CEL.P,D,20210226,0.3523,0.3523,0.33,0.3523,6500 CELP,D,20210226,3.2,3.45,3.13,3.34,89900 CEM,D,20210226,22,22.09,20.93,21.28,173400 CEN,D,20210226,10.65,10.75,10.5,10.55,33100 CEO,D,20210226,120.88,120.88,116.6,118.74,12100 CEPU,D,20210226,2.24,2.24,2.15,2.2,237000 CEQ.P,D,20210226,7.82,7.85,7.73,7.85,316700 CEQP,D,20210226,22.76,22.84,21.33,21.95,874000 CF,D,20210226,46.54,46.54,44.41,45.28,2101100 CFG,D,20210226,43.83,44.48,42.85,43.44,6546800 CFG-D,D,20210226,27.15,27.55,26.73,27.49,39800 CFG-E,D,20210226,25.64,25.65,25.4,25.65,59900 CFR,D,20210226,105.4,105.79,102.59,104.4,511200 CFR-B,D,20210226,24.65,24.85,24.5,24.85,59300 CFX,D,20210226,45.11,45.33,44.18,44.35,917800 CFXA,D,20210226,182.87,185.21,182.87,184.6,10900 CGA,D,20210226,4.83,4.9,4.5,4.62,48800 CHA.U,D,20210226,10.5,11.5,10.38,10.4,100 CHCT,D,20210226,44.47,45.08,43.83,43.83,179600 CHD,D,20210226,79.87,80.18,78.73,78.75,1549900 CHE,D,20210226,448.8,451.76,437.75,445.21,177800 CHGG,D,20210226,95.87,97.6,93.18,96.53,1718000 CHH,D,20210226,106.03,106.41,104.2,104.87,328300 CHM-A,D,20210226,25.38,25.58,25.38,25.38,4200 CHM-B,D,20210226,24.8,24.9,24.69,24.69,5400 CHMI,D,20210226,9.72,9.97,9.55,9.82,162400 CHN,D,20210226,32.89,32.9,32,32,7800 CHRA,D,20210226,4.12,4.27,4,4.08,42500 CHS,D,20210226,2.59,2.76,2.48,2.69,2409000 CHT,D,20210226,39.75,39.75,39.33,39.41,95100 CHWY,D,20210226,101.51,104.27,98.56,101.56,2753500 CI,D,20210226,210.01,212.49,208.12,209.9,2724500 CIA,D,20210226,6.11,6.21,6.02,6.07,101400 CIB,D,20210226,33.2,33.69,32.83,33.45,335200 CIEN,D,20210226,52.47,52.78,51.29,52.17,1243600 CIF,D,20210226,2.55,2.57,2.53,2.55,42400 CIG,D,20210226,2.2,2.21,2.11,2.11,6828800 CIG.C,D,20210226,2.66,2.66,2.54,2.57,26300 CII,D,20210226,18.47,18.47,18.18,18.35,139000 CIM,D,20210226,11.57,11.74,11.41,11.54,2962500 CIM-A,D,20210226,24.98,25.25,24.94,25.25,12500 CIM-B,D,20210226,23.8,23.8,23.52,23.77,36400 CIM-C,D,20210226,22.97,23.15,22.92,23.1,37900 CIM-D,D,20210226,23.07,23.25,23.04,23.25,18900 CINR,D,20210226,13.55,13.7,13.19,13.305,7000 CIO,D,20210226,10.69,10.99,10.16,10.16,404000 CIO-A,D,20210226,25.12,25.17,25.12,25.16,4200 CIR,D,20210226,36.1,37.33,34.95,35.61,162300 CIT,D,20210226,46.15,46.38,44.67,45.35,1175900 CIT-B,D,20210226,25.46,25.49,25.22,25.49,9200 CIXX,D,20210226,13.94,14.19,13.84,14.02,987000 CKH,D,20210226,42.64,42.98,42.38,42.51,144700 CL,D,20210226,76.66,76.66,75.15,75.2,5421200 CLA,D,20210226,13.28,13.75,11.78,13.52,1843800 CLA.S,D,20210226,10.4,10.5,10.34,10.37,174900 CLA.U,D,20210226,14.55,15.14,14.17,15.14,38600 CLA.W,D,20210226,3,3.06,2.34,3,435000 CLB,D,20210226,35.69,36.37,33.68,35.54,570600 CLDR,D,20210226,16.2,16.39,15.69,16.14,3200400 CLDT,D,20210226,13.65,14.33,13.43,13.93,456900 CLF,D,20210226,14.5,14.89,13.3,13.34,100847100 CLGX,D,20210226,83.33,84.91,83.28,84.66,1950500 CLH,D,20210226,87.11,87.11,84.82,85.15,379900 CLI,D,20210226,15.32,15.32,13.89,13.97,1066400 CLI.S,D,20210226,10.91,11.04,10.84,11,268000 CLI.U,D,20210226,16.77,17.14,15.5,17.14,31000 CLI.W,D,20210226,3.42,3.65,3.25,3.65,200200 CLII,D,20210226,15,15.49,13.71,15.48,1303800 CLN-G,D,20210226,24.73,25,24.56,24.97,18100 CLN-H,D,20210226,23.97,24.29,23.95,24.29,13900 CLN-I,D,20210226,23.84,24.24,23.73,24.24,45400 CLN-J,D,20210226,24.05,24.37,23.96,24.37,9600 CLNC,D,20210226,8.34,8.52,8.09,8.25,342800 CLNY,D,20210226,5.96,6.06,5.81,5.92,4361500 CLPR,D,20210226,8.87,8.87,8.56,8.73,70500 CLR,D,20210226,24.37,24.75,22.85,24.18,2019800 CLS,D,20210226,8.28,8.42,8.11,8.28,411300 CLVT,D,20210226,22.94,23.61,22.39,22.75,5377800 CLW,D,20210226,37.44,38.5,34.6,35.01,530900 CLX,D,20210226,182.3,183.05,180.11,181.05,1731700 CM,D,20210226,93.31,94.3,92.16,92.17,568800 CMA,D,20210226,68.87,69.71,67.33,68.1,1369100 CMC,D,20210226,25.63,25.9,24.9,25.15,1270700 CMCM,D,20210226,2.75,2.88,2.61,2.77,984500 CMD,D,20210226,74.01,74.62,73.15,74.28,463700 CMG,D,20210226,1429.43,1460.04,1411.85,1442,443500 CMI,D,20210226,255.74,256.64,251.81,253.2,852300 CMO,D,20210226,5.74,5.86,5.67,5.73,994900 CMO-E,D,20210226,24.99,25.05,24.93,25.05,10900 CMP,D,20210226,65.08,65.08,62.67,63.09,198700 CMR-B,D,20210226,25,25.36,25,25.2,2600 CMR-C,D,20210226,25.53,25.64,25.51,25.55,2200 CMR-D,D,20210226,25.8,25.87,25.7,25.77,6900 CMR-E,D,20210226,26,26.2,25.91,25.91,14300 CMRE,D,20210226,9.67,9.75,9.41,9.65,741700 CMS,D,20210226,55.17,56.12,54.08,54.11,3426300 CMS-B,D,20210226,112.44,112.48,110,110,400 CMSA,D,20210226,25.65,25.9,25.65,25.9,10700 CMSC,D,20210226,26.47,26.63,26.47,26.63,17900 CMSD,D,20210226,26.34,26.45,26,26.43,323600 CMU,D,20210226,4.44,4.47,4.39,4.47,73100 CNA,D,20210226,43.03,43.47,42.41,42.54,337800 CNC,D,20210226,58.95,59.62,58.08,58.54,3886400 CND,D,20210226,10.08,10.13,10,10.07,175200 CND.U,D,20210226,10.81,10.82,10.64,10.64,39300 CND.W,D,20210226,1.5,1.5,1.35,1.435,54500 CNF,D,20210226,3.39,3.45,3.35,3.4,10100 CNHI,D,20210226,15.02,15.03,14.75,14.84,2300300 CNI,D,20210226,110.62,110.62,108.63,109.32,1515300 CNK,D,20210226,24.29,24.65,22.27,22.45,4450900 CNMD,D,20210226,123.3,124.91,119.75,123.06,321600 CNNE,D,20210226,38.72,39.07,37,37.35,2124700 CNO,D,20210226,24.3,24.64,23.87,24.06,1256200 CNO-A,D,20210226,25.31,25.31,24.94,24.95,5200 CNP,D,20210226,19.53,19.85,19.31,19.44,10415100 CNP-B,D,20210226,37.46,37.46,36.39,36.57,47200 CNQ,D,20210226,27.7,28.05,27.01,27.29,3732500 CNR,D,20210226,11.24,11.69,10.87,11.39,779100 CNS,D,20210226,64.25,65.29,63.97,64.38,161700 CNX,D,20210226,12.96,13.14,12.55,12.61,3313700 CO,D,20210226,4.4,4.57,4.14,4.16,412800 COD-A,D,20210226,24.5,24.88,24.38,24.88,8400 COD-B,D,20210226,25.15,25.29,25.09,25.2,14000 COD-C,D,20210226,25.28,25.5,25.28,25.45,8700 CODI,D,20210226,23.87,24.18,23.5,23.65,287000 COE,D,20210226,25.48,25.65,24.89,25.65,40700 COF,D,20210226,119.53,121.32,116.67,120.19,3995900 COF-G,D,20210226,25.02,25.27,24.93,25.27,99000 COF-H,D,20210226,25.46,25.57,25.37,25.57,49300 COF-I,D,20210226,24.82,24.98,24.57,24.85,389200 COF-J,D,20210226,24.32,24.32,24.01,24.21,480900 COF-K,D,20210226,25.59,25.59,25.04,25.05,23900 COG,D,20210226,18.89,19.06,18.06,18.51,5675200 COLD,D,20210226,36.31,36.57,35.04,35.04,1387700 COO,D,20210226,393.89,393.89,385.71,386.13,297200 COP,D,20210226,52.6,52.85,50.86,52.01,13233800 COR,D,20210226,122.63,123.48,121.39,121.71,468400 COR-Z,D,20210226,19.16,19.16,18.05,18.34,63500 CORR,D,20210226,7.91,8.02,7.25,7.47,486500 COTY,D,20210226,7.76,7.86,7.43,7.67,11013200 CP,D,20210226,363.51,363.51,353.58,356.06,244800 CPA,D,20210226,90.5,91.72,89.2,91.67,532100 CPAC,D,20210226,8.2,8.72,8.04,8.45,32200 CPB,D,20210226,45.74,46.14,45.33,45.48,2433000 CPE,D,20210226,25.01,26.58,24.4,25.57,2857200 CPF,D,20210226,22.81,23.17,22.52,22.63,256000 CPG,D,20210226,3.71,3.79,3.57,3.66,6580900 CPK,D,20210226,107.66,109.19,105.63,105.73,87200 CPLG,D,20210226,9.05,9.31,8.7,9.11,292800 CPRI,D,20210226,46.86,47.45,45.24,46.67,1907700 CPS,D,20210226,36.18,36.91,33.78,35.82,178800 CPS.U,D,20210226,11.125,11.125,11.125,11.125,20000 CPS.W,D,20210226,1.5,1.5,1.3,1.39,104600 CPSR,D,20210226,10.35,10.4,10.21,10.25,448300 CPT,D,20210226,105.72,105.95,104.03,104.15,626500 CPT.U,D,20210226,10.25,10.25,10.06,10.12,260900 CPU.U,D,20210226,10.84,10.84,10.46,10.64,1709700 CR,D,20210226,85.5,85.5,82.89,83.86,295100 CRC,D,20210226,26.02,26.5,25.03,26.28,370500 CRD.A,D,20210226,9.5,9.5,9.19,9.4,39900 CRD.B,D,20210226,8.59,9.21,8.59,9.1,6100 CRH,D,20210226,43.67,43.94,42.96,43.33,567600 CRH.U,D,20210226,11.12,11.25,10.91,11.08,132800 CRH.W,D,20210226,2.06,2.15,1.91,2.11,309700 CRHC,D,20210226,10.53,10.64,10.26,10.49,1176600 CRI,D,20210226,85.34,86.87,80.62,83.47,3401400 CRK,D,20210226,5.81,5.85,5.52,5.71,2349700 CRL,D,20210226,282.05,288.12,277.34,286.14,336400 CRM,D,20210226,229.35,230.5,216.34,216.5,20366700 CRS,D,20210226,42.73,43.48,40.25,40.66,411400 CRT,D,20210226,9.03,9.03,8.65,8.85,42300 CRU,D,20210226,10.8,10.8,10.15,10.19,124200 CRU.U,D,20210226,11.59,11.66,10.94,10.95,404400 CRU.W,D,20210226,2.82,3.3,2.45,2.5,39300 CRY,D,20210226,25.54,25.93,24.85,25.25,238800 CS,D,20210226,14.64,14.65,14.43,14.45,3849900 CSL,D,20210226,145.4,147.99,144.88,145.25,300300 CSLT,D,20210226,1.67,1.78,1.59,1.7,1241000 CSPR,D,20210226,8.52,8.89,8.26,8.39,551500 CSR,D,20210226,70.7,71.57,68.63,68.63,75900 CSR-C,D,20210226,26.04,26.08,26.04,26.05,7100 CST.U,D,20210226,10.49,10.49,10.36,10.44,102600 CSTM,D,20210226,13.5,13.66,13.02,13.24,829800 CSU,D,20210226,33.8,34.7,31,31.28,66100 CSV,D,20210226,33.05,33.51,32.71,32.96,151200 CTA-A,D,20210226,85.96,85.96,85.96,85.96,100 CTA-B,D,20210226,104.38,104.38,103.75,103.75,600 CTA.U,D,20210226,11.05,11.1,10.83,10.95,35800 CTA.W,D,20210226,1.82,1.89,1.64,1.7351,83600 CTAC,D,20210226,10.4,10.85,10.35,10.7,322300 CTB,D,20210226,56.4,57.58,56.03,57.24,2084600 CTBB,D,20210226,25.31,25.32,25.22,25.24,394700 CTDD,D,20210226,26.12,26.14,26,26,63600 CTK,D,20210226,4.09,4.17,3.88,4.1,334300 CTLT,D,20210226,112.94,114.55,111.48,113.71,983500 CTO,D,20210226,51.24,52.4,50.1,51.75,45500 CTR,D,20210226,19.04,19.04,18.02,18.31,37500 CTS,D,20210226,31.4,32.45,31.09,32.17,263000 CTT,D,20210226,10.51,10.55,10.19,10.21,284600 CTVA,D,20210226,45.22,45.78,44.37,45.15,4889300 CUB,D,20210226,69.37,69.6,69.32,69.45,817700 CUB-C,D,20210226,25.15,25.19,25.15,25.19,2800 CUB-D,D,20210226,24.46,24.46,24.46,24.46,200 CUB-E,D,20210226,24.79,24.79,24.7,24.7555,4400 CUB-F,D,20210226,24.53,24.75,24.53,24.65,5200 CUBB,D,20210226,25.65,25.98,25.65,25.75,2500 CUBE,D,20210226,37.96,39.24,36.94,36.96,2339200 CUBI,D,20210226,27.13,27.44,26.52,26.78,263300 CUK,D,20210226,22.35,22.71,21.6,22.56,2339400 CULP,D,20210226,16.96,17.81,16.55,17.25,29500 CURO,D,20210226,14.79,15.15,14.37,14.47,266400 CUZ,D,20210226,33.72,34.33,33.42,33.54,1173100 CVA,D,20210226,13.87,14.28,13.75,14.05,901600 CVE,D,20210226,7.27,7.52,7.1,7.41,11566200 CVE.W,D,20210226,3.9,3.93,3.7,3.79,20900 CVEO,D,20210226,20.01,20.01,18.25,18.79,75600 CVI,D,20210226,22.55,22.97,21.29,22.08,581300 CVI.U,D,20210226,10.55,10.56,10.35,10.44,1581000 CVNA,D,20210226,278,295.77,265,283.5,3312100 CVS,D,20210226,69.27,69.32,68.02,68.13,10224600 CVX,D,20210226,100.11,101.06,97.61,100,14453300 CW,D,20210226,111.66,112.58,110.16,110.49,302000 CWE.A,D,20210226,26.89,26.89,25.99,26.15,608100 CWEN,D,20210226,27.84,28.17,27.25,27.46,1042600 CWH,D,20210226,33.5,34,31.16,31.3,3372700 CWK,D,20210226,16.41,17.05,15.43,15.48,2189800 CWT,D,20210226,55.45,56.01,54.84,54.95,244600 CX,D,20210226,6.51,6.77,6.4,6.61,12714300 CXE,D,20210226,5.01,5.07,4.99,5.06,71600 CXH,D,20210226,9.62,9.7,9.62,9.68,10700 CXP,D,20210226,14.47,14.64,14.04,14.12,1972200 CXW,D,20210226,8,8,7.08,7.18,5750500 CYD,D,20210226,16.61,16.61,15.73,15.74,58400 CYH,D,20210226,8.63,8.85,8.3,8.56,1640100 CZZ,D,20210226,19.12,19.39,18.41,18.43,770700 D,D,20210226,70.69,71.07,68.19,68.32,7575600 DAC,D,20210226,40.78,42.8,37.87,41.54,680200 DAL,D,20210226,47.7,49.14,47.28,47.94,14826900 DAN,D,20210226,23.81,24.19,22.93,23.81,946800 DAO,D,20210226,32.15,33.48,30.51,32.01,613200 DAR,D,20210226,62.41,64.96,62.4,63.04,1662400 DASH,D,20210226,155.5,172.97,155.02,169.49,7579600 DAVA,D,20210226,85.1,88.64,84.89,88.45,311300 DB,D,20210226,12.6,12.61,12.26,12.27,5138000 DBD,D,20210226,15.07,15.2,14.31,14.52,908600 DBI,D,20210226,12.57,12.83,11.77,12.49,1994900 DBL,D,20210226,19.67,19.74,19.62,19.66,41600 DCF,D,20210226,8.93,9.04,8.93,9,47400 DCI,D,20210226,60.38,60.38,58.86,58.91,568400 DCO,D,20210226,56.09,58,54.4,54.4,70300 DCP,D,20210226,21.98,22.38,20.98,21.86,1395100 DCP-B,D,20210226,22,22.53,22,22.53,28900 DCP-C,D,20210226,22.72,22.72,22.4,22.6,10300 DCUE,D,20210226,94.85,95.16,92.7,92.83,28900 DD,D,20210226,69.88,71.03,68.68,70.32,7084600 DDD,D,20210226,35.78,37.99,34.4,35.84,3803300 DDF,D,20210226,9.69,9.71,9.52,9.58,27600 DDS,D,20210226,84.51,85.45,77.61,79.7,637500 DDT,D,20210226,25.41,25.59,25.38,25.59,4800 DE,D,20210226,346.2,354.41,344.06,349.12,2537600 DEA,D,20210226,22.4,22.54,21.97,21.98,911700 DECK,D,20210226,323.6,331.66,322.59,326.11,470200 DEH,D,20210226,10.29,10.3,10.25,10.25,75500 DEH.U,D,20210226,10.79,10.8,10.79,10.8,4000 DEH.W,D,20210226,1.25,1.3,1.1601,1.2738,109000 DEI,D,20210226,33.58,34.19,32.63,32.75,3382200 DELL,D,20210226,80.68,83.19,80,81.07,3519400 DEN,D,20210226,43.73,43.99,41.41,42.75,487700 DEO,D,20210226,159.79,159.84,156.66,157.74,956600 DESP,D,20210226,12.25,12.25,11.39,11.9,433100 DEX,D,20210226,9.64,9.65,9.52,9.58,35100 DFIN,D,20210226,24.69,26.51,24.17,25.99,339200 DFN.U,D,20210226,11.31,11.41,11.2,11.25,8500 DFN.W,D,20210226,1.95,2,1.7,1.95,68900 DFNS,D,20210226,10.43,10.57,10.3,10.35,87300 DFP,D,20210226,28.78,29.0042,28.62,28.695,39000 DFS,D,20210226,94.44,96,92.4,94.07,2256800 DG,D,20210226,189.6,189.83,187.26,188.99,3138800 DGN.U,D,20210226,11.75,11.78,10.89,10.95,305900 DGN.W,D,20210226,2.51,2.59,2.29,2.2957,103200 DGNR,D,20210226,10.84,11,10.35,10.56,1012900 DGX,D,20210226,115.1,116.63,114.2,115.59,1519000 DHF,D,20210226,2.99,3.06,2.97,3.05,5501300 DHI,D,20210226,75.66,77.93,75.16,76.87,4991600 DHR,D,20210226,220.73,222.8,219.56,219.67,3129300 DHR-A,D,20210226,1524,1524,1524,1524,2100 DHR-B,D,20210226,1290.73,1290.73,1290.73,1290.73,2700 DHT,D,20210226,5.75,5.75,5.55,5.58,2874800 DHX,D,20210226,3.11,3.14,2.97,3.11,125700 DIAX,D,20210226,15.27,15.37,15.09,15.22,115500 DIN,D,20210226,77.9,80.12,75.75,79.11,349800 DIS,D,20210226,190.07,191.61,185.45,189.04,15843100 DK,D,20210226,24.7,25.34,23.48,24.56,1083200 DKL,D,20210226,37.99,39,36.5,36.88,623700 DKS,D,20210226,73.37,73.72,70.83,71.37,1867200 DL,D,20210226,9.65,9.74,9.63,9.67,115500 DLB,D,20210226,97.77,99.62,97.48,97.63,770800 DLN-A,D,20210226,24.47,24.6,24.47,24.5,10100 DLN-B,D,20210226,20.84,21.05,20.79,20.92,9700 DLNG,D,20210226,2.93,2.98,2.84,2.86,116300 DLR,D,20210226,134.93,138,134.51,134.73,2722100 DLR-C,D,20210226,25.59,25.59,25.48,25.54,11000 DLR-J,D,20210226,25.55,25.81,25.55,25.81,10600 DLR-K,D,20210226,27.13,27.13,26.91,27.08,12600 DLR-L,D,20210226,26.19,26.19,25.92,26.01,28900 DLX,D,20210226,40.4,41.07,39.48,39.53,295800 DLY,D,20210226,19.1,19.45,19.05,19.12,203200 DM,D,20210226,20.87,21.35,19.1,20.06,4238000 DM.W,D,20210226,9.15,9.85,7.59,8.53,193500 DMB,D,20210226,13.79,13.96,13.72,13.95,74300 DMO,D,20210226,14.45,14.84,14.37,14.78,76100 DMS,D,20210226,13.21,13.24,11,11,558200 DMS.W,D,20210226,2.5,2.86,1.94,2.04,140600 DMY.D,D,20210226,14.25,15.83,13.4,15.44,432200 DMY.S,D,20210226,19.51,22.37,19.46,21.04,9700 DMY.T,D,20210226,5.52,5.95,4.9,5.63,172000 DMY.V,D,20210226,3.7,4.7,3.46,4.34,733900 DMYD,D,20210226,17.86,20.2,17.25,19.04,1472800 DMYI,D,20210226,13.34,14.8,12.6,14.47,1714100 DNB,D,20210226,22.55,22.58,21.82,21.86,2430600 DNK,D,20210226,2.37,2.43,2.26,2.31,167700 DNM.W,D,20210226,26.22,26.22,22.25,24.49,42300 DNMR,D,20210226,38.87,40,36.2,38.13,2451900 DNOW,D,20210226,10.89,10.9,10.28,10.63,720300 DNP,D,20210226,10.51,10.56,10.26,10.35,743200 DNZ.U,D,20210226,10.35,10.35,10.2,10.23,132000 DOC,D,20210226,17.45,17.52,17,17,2539700 DOOR,D,20210226,110.81,112.92,109.71,109.72,187500 DOV,D,20210226,124.52,124.82,122.61,123.26,1084700 DOW,D,20210226,60.85,61.05,58.8,59.31,6399600 DPG,D,20210226,12.94,13.27,12.91,13.05,246500 DPZ,D,20210226,339.26,348.64,337.1,346.51,1340600 DQ,D,20210226,96.02,107.25,94.57,104.25,7163800 DRD,D,20210226,9.26,9.36,8.89,9.07,282000 DRE,D,20210226,40.17,40.35,39.2,39.25,3055500 DRH,D,20210226,9.36,10.39,9.31,10.12,5078500 DRH-A,D,20210226,26.65,26.7,26.51,26.68,38100 DRI,D,20210226,135.83,138.78,133.46,137.33,1267300 DRQ,D,20210226,35.19,35.95,33.07,33.96,326100 DRUA,D,20210226,25.3,25.48,25.25,25.39,78300 DS,D,20210226,2.59,2.67,2.44,2.61,1606600 DS-B,D,20210226,20.11,21.0791,20.02,21.0791,800 DS-D,D,20210226,20.5,20.5,19.895,20.155,2300 DSE,D,20210226,7.01,7.05,6.81,6.89,17400 DSL,D,20210226,17.4,17.55,17.39,17.47,386300 DSM,D,20210226,7.75,7.87,7.75,7.79,114800 DSSI,D,20210226,8.22,8.37,8.05,8.1,289400 DSU,D,20210226,10.67,10.75,10.55,10.75,152400 DSX,D,20210226,3.02,3.19,2.92,3.04,1114800 DSX-B,D,20210226,25.5001,25.624,25.5001,25.5361,3700 DT,D,20210226,50.46,50.95,48.12,49.76,2966800 DTB,D,20210226,24.79,24.79,24.37,24.69,82400 DTE,D,20210226,121.45,121.45,117.67,117.72,1705100 DTF,D,20210226,14.12,14.25,14.12,14.25,2700 DTJ,D,20210226,25.24,25.33,25.12,25.33,32400 DTL.P,D,20210226,12.57,12.86,12.04,12.45,16300 DTP,D,20210226,47.16,47.16,45.85,45.9,30500 DTW,D,20210226,25.53,25.82,25.43,25.77,37900 DTY,D,20210226,25.69,25.75,25.6,25.7,20400 DUC,D,20210226,10.37,10.47,10.36,10.46,71600 DUK,D,20210226,87.34,88.64,85.56,85.59,3877200 DUK-A,D,20210226,26.68,26.78,26.54,26.62,150300 DUKB,D,20210226,26.53,26.64,26.37,26.64,262900 DUKH,D,20210226,25.32,25.43,25.28,25.37,38500 DVA,D,20210226,101.91,103.76,101.75,102.13,849400 DVD,D,20210226,2.33,2.33,2.21,2.21,139000 DVN,D,20210226,21.02,21.77,20.36,21.54,16249800 DWI.U,D,20210226,10.6,10.6,10.35,10.45,121200 DWI.W,D,20210226,1.04,1.04,0.83,0.91,108800 DWIN,D,20210226,10.06,10.06,10,10.04,166400 DX,D,20210226,18.72,19.04,18.59,18.82,409100 DX-C,D,20210226,25.06,25.3,25.06,25.26,1500 DXC,D,20210226,24.79,25.62,24.2,25.22,2661400 DY,D,20210226,74.31,77.74,72.72,76.58,461800 DYFN,D,20210226,18.56,18.56,18.41,18.49,24500 E,D,20210226,23.09,23.1,22.73,22.88,492300 EAF,D,20210226,12.09,12.27,11.74,11.83,3822600 EAI,D,20210226,25.25,25.34,25.25,25.31,20300 EARN,D,20210226,12.2,12.38,12.11,12.25,64300 EAT,D,20210226,68.63,70.03,67.15,68.59,1011100 EB,D,20210226,20.2,21.94,19.51,19.87,2680300 EBF,D,20210226,20.13,20.25,19.76,19.82,216600 EBR,D,20210226,6.11,6.11,5.74,5.78,1749000 EBR.B,D,20210226,6.16,6.17,5.83,5.85,48000 EBS,D,20210226,97.5,98.68,92.86,96,548500 EC,D,20210226,12.51,12.6,12.15,12.25,1383100 ECC,D,20210226,11.5,11.54,10.57,11.09,420400 ECCB,D,20210226,25.71,25.71,25.65,25.65,6400 ECCX,D,20210226,25.4,25.48,25.33,25.33,1100 ECCY,D,20210226,25.4024,25.4024,25.4024,25.4024,100 ECL,D,20210226,212.06,213.16,209.14,209.36,1117500 ECOM,D,20210226,22.76,23.27,21.94,22.6,277800 ED,D,20210226,67.19,67.62,65.56,65.65,4072500 EDD,D,20210226,6.02,6.03,5.96,5.98,179100 EDF,D,20210226,8.59,8.71,8.44,8.67,87600 EDI,D,20210226,8.75,8.94,8.48,8.85,86400 EDN,D,20210226,3.84,3.93,3.57,3.93,57500 EDU,D,20210226,177,181.98,175.31,177.62,887300 EEA,D,20210226,10.26,10.47,10.26,10.43,14600 EEX,D,20210226,5.54,5.69,5.41,5.47,673500 EFC,D,20210226,15.66,15.89,15.49,15.72,168000 EFC-A,D,20210226,23.04,23.25,22.84,23.22,8000 EFF,D,20210226,15.75,15.78,15.73,15.78,26600 EFL,D,20210226,9.27,9.33,9.22,9.22,44800 EFR,D,20210226,13.38,13.51,13.38,13.44,157500 EFT,D,20210226,13.91,14.02,13.91,13.95,122900 EFX,D,20210226,164.83,167.64,161.87,161.88,1757700 EGF,D,20210226,13,13,12.68,12.78,1200 EGHT,D,20210226,33.49,34.72,32.59,34.21,1387700 EGO,D,20210226,11.43,11.57,10.39,10.48,3730500 EGP,D,20210226,139.61,140.25,136.06,136.11,193500 EGY,D,20210226,3.23,3.32,3.02,3.28,465200 EHC,D,20210226,81.08,81.95,80.36,80.44,854700 EHI,D,20210226,9.91,10.02,9.91,10.02,57700 EHT,D,20210226,9.83,9.87,9.82,9.84,32800 EIC,D,20210226,15.15,15.35,15.15,15.21,5200 EIG,D,20210226,33.48,33.8,33.22,33.29,256200 EIX,D,20210226,55.47,56.13,53.92,53.99,2913700 EL,D,20210226,289.89,290.74,284.14,285.86,1334600 ELAN,D,20210226,32.42,33.44,32.11,32.86,7077100 ELAT,D,20210226,49.1,50.89,49.1,50.37,14300 ELC,D,20210226,25.32,25.48,25.25,25.45,37200 ELF,D,20210226,25.17,26.02,24.47,25.65,1225800 ELP,D,20210226,11.01,11.03,10.61,10.62,934700 ELS,D,20210226,62.64,63.14,61.65,61.65,1227900 ELVT,D,20210226,4.18,4.19,3.91,4.08,186200 ELY,D,20210226,27.52,28.39,27.05,27.95,1860600 EMD,D,20210226,13.15,13.23,13.05,13.08,268900 EME,D,20210226,100,100.57,97.11,97.37,415300 EMF,D,20210226,19.75,19.78,19.41,19.67,40600 EMN,D,20210226,109.13,110.45,107.16,109.26,974000 EMO,D,20210226,17.38,17.52,16.51,16.93,92900 EMP,D,20210226,25.5,25.64,25.5,25.61,21600 EMP.U,D,20210226,10.46,10.48,10.43,10.45,8900 EMP.W,D,20210226,1.35,1.38,1.28,1.28,68000 EMPW,D,20210226,10.15,10.21,10.01,10.05,125200 EMR,D,20210226,87.36,87.88,85.87,85.9,3235700 ENB,D,20210226,34.73,34.81,33.78,33.81,5362500 ENBA,D,20210226,26.71,26.95,26.5,26.79,92600 ENBL,D,20210226,6.78,6.9,6.49,6.62,3993200 ENIA,D,20210226,7.7,7.72,7.54,7.56,1393800 ENIC,D,20210226,3.82,3.85,3.6,3.6,504300 ENJ,D,20210226,25.58,25.59,25.58,25.59,1000 ENLC,D,20210226,4.15,4.2,3.85,3.85,13753400 ENO,D,20210226,25.3,25.34,25.29,25.29,4600 ENP.U,D,20210226,25.71,26,25.65,25.99,64000 ENP.W,D,20210226,2.9,2.97,2.86,2.97,8600 ENPC,D,20210226,25.22,25.25,24.84,25.13,85700 ENR,D,20210226,42.06,42.44,41.14,41.8,867000 ENR-A,D,20210226,88.36,89.25,87.75,88.92,17300 ENS,D,20210226,89.97,91.58,87.88,90.28,234900 ENV,D,20210226,66.47,70.47,61,64.02,5255200 ENVA,D,20210226,30.66,31.12,29.31,30.7,414600 ENZ,D,20210226,2.95,3.21,2.86,2.92,240700 EOD,D,20210226,5.28,5.29,5.2,5.27,232900 EOG,D,20210226,69.25,69.35,63.42,64.56,9257500 EOI,D,20210226,16.65,16.65,16.33,16.42,121100 EOS,D,20210226,22.31,22.36,21.69,22.05,265100 EOT,D,20210226,21.72,21.81,21.09,21.78,56200 EP-C,D,20210226,49.63,50,49.63,49.99,1500 EPAC,D,20210226,25.31,25.43,24.56,24.7,353000 EPAM,D,20210226,367.16,378.27,361.8,373.61,315400 EPC,D,20210226,30.68,31.2,30.2,30.59,917200 EPD,D,20210226,21.7,21.78,21.25,21.32,9738500 EPR,D,20210226,45.1,46.05,43.91,45.18,1370500 EPR-C,D,20210226,24.03,24.4,23.99,24.3,5500 EPR-E,D,20210226,33.49,33.49,33.4,33.41,13400 EPR-G,D,20210226,23.36,23.72,23.1,23.61,14200 EPRT,D,20210226,23.78,23.88,22.98,23.2,1758800 EPW.U,D,20210226,10.4,10.42,10.28,10.3,219000 EQC,D,20210226,28.71,28.75,28.2,28.21,977900 EQC-D,D,20210226,29.85,29.99,29.85,29.91,2100 EQD,D,20210226,10.49,10.5,10.31,10.41,176800 EQD.U,D,20210226,10.9,10.99,10.88,10.9,13100 EQD.W,D,20210226,1.65,1.85,1.55,1.7101,47900 EQH,D,20210226,29.71,30.29,29.25,29.57,4191100 EQH-A,D,20210226,25.52,25.52,25.31,25.51,93600 EQH-C,D,20210226,24.5,24.69,24.42,24.69,23200 EQH.U,D,20210226,10.34,10.35,10.12,10.12,117300 EQNR,D,20210226,19.41,19.41,18.81,18.96,4833600 EQR,D,20210226,66.73,66.91,65.37,65.41,3725300 EQS,D,20210226,1.75,1.9,1.75,1.84,84100 EQT,D,20210226,18.09,18.32,17.1,17.79,4949900 ERF,D,20210226,4.88,4.99,4.69,4.84,3055000 ERJ,D,20210226,8.94,8.96,8.49,8.8,4625600 ES,D,20210226,80.97,82.44,79.43,79.48,2347400 ESE,D,20210226,106.56,107.33,105.06,105.67,134500 ESGC,D,20210226,1.96,1.98,1.83,1.83,3186300 ESI,D,20210226,17.41,18.23,17.2,18.05,2625800 ESNT,D,20210226,41.13,42.25,40.87,41.23,1219000 ESRT,D,20210226,11.17,11.27,10.92,11.01,1526100 ESS,D,20210226,260.84,260.95,254.63,254.79,533300 ESTC,D,20210226,136.01,138.51,130.14,134.39,1899200 ESTE,D,20210226,7.05,7.4,6.92,7.08,269100 ET,D,20210226,7.94,8.08,7.62,7.64,31280700 ETB,D,20210226,14.95,15.06,14.71,14.81,70500 ETG,D,20210226,18.33,18.33,17.97,18.18,144000 ETH,D,20210226,25.13,26.01,24.95,25.62,333900 ETI.P,D,20210226,26.45,26.45,26.16,26.3,1000 ETJ,D,20210226,10.62,10.64,10.47,10.54,320200 ETM,D,20210226,4.5,4.63,4.23,4.47,2508900 ETN,D,20210226,130.48,132.04,128.58,130.19,2539100 ETO,D,20210226,25.4,25.99,25.11,25.15,42100 ETP-C,D,20210226,21.7,21.87,21.58,21.8,34000 ETP-D,D,20210226,22.48,22.7,22.25,22.61,31400 ETP-E,D,20210226,22.45,22.79,22.45,22.57,232200 ETR,D,20210226,88.28,89.02,86.8,86.81,1710000 ETRN,D,20210226,7.43,7.49,7.1,7.23,5695100 ETV,D,20210226,15.13,15.2,14.9,15.02,255300 ETW,D,20210226,9.83,9.85,9.65,9.72,906100 ETW.W,D,20210226,2.05,2.05,1.77,1.87,92400 ETWO,D,20210226,9.14,9.29,8.88,9.26,1447100 ETX,D,20210226,22,22,21.79,21.96,13100 ETY,D,20210226,12.38,12.4,12.16,12.34,428500 EURN,D,20210226,9.03,9.06,8.77,8.83,1195200 EV,D,20210226,73.67,74.2,72.68,73.07,31360500 EVA,D,20210226,52.56,53.08,51.23,53.03,274700 EVC,D,20210226,3.09,3.23,3.08,3.13,228200 EVF,D,20210226,6.64,6.73,6.63,6.65,153600 EVG,D,20210226,13.08,13.11,13.06,13.08,44900 EVH,D,20210226,22.12,22.35,20.13,20.15,1653300 EVN,D,20210226,13.07,13.21,13.05,13.21,125500 EVR,D,20210226,119.27,121.11,117.25,119.77,606000 EVRG,D,20210226,54.83,55.44,53.43,53.63,3491300 EVRI,D,20210226,14.95,15.37,14.79,15.11,1262600 EVT,D,20210226,24.52,24.55,23.95,24.23,182800 EVTC,D,20210226,37.8,39.15,37.03,38.9,664500 EW,D,20210226,84.35,84.35,82.71,83.1,2641800 EXD,D,20210226,10.12,10.16,10,10.14,37400 EXG,D,20210226,8.91,8.92,8.74,8.86,1214900 EXK,D,20210226,6.19,6.27,5.7,5.9,6727000 EXP,D,20210226,123.81,126.24,121.06,125.38,497300 EXPR,D,20210226,2.94,3.16,2.61,2.69,13246000 EXR,D,20210226,129.19,130.6,125.56,125.7,1144300 EXTN,D,20210226,5.58,5.58,5.18,5.47,234800 F,D,20210226,11.89,11.98,11.54,11.7,69597100 F-B,D,20210226,25.93,26.1,25.8,26.08,75200 F-C,D,20210226,25.77,25.97,25.63,25.97,95600 FAF,D,20210226,52.75,54.72,52.5,52.54,1189900 FAI.U,D,20210226,10.63,10.63,10.37,10.37,77800 FAI.W,D,20210226,1.7,1.84,1.42,1.53,206200 FAII,D,20210226,10.3,10.37,10.15,10.26,809400 FAM,D,20210226,10.21,10.21,10.05,10.05,57600 FBC,D,20210226,43.37,44.04,42.69,43.39,591500 FBHS,D,20210226,83.83,84.78,83.08,83.14,1665100 FBK,D,20210226,43.27,43.4,42.08,42.41,217900 FBP,D,20210226,10.59,10.8,10.28,10.49,1643700 FC,D,20210226,27,27,25.64,25.71,80800 FCA.U,D,20210226,10.58,10.58,10.3,10.34,733200 FCF,D,20210226,13.63,13.76,13.37,13.41,795000 FCN,D,20210226,116.49,117.89,114.54,114.55,509800 FCPT,D,20210226,27.75,27.9,27.06,27.09,603300 FCRW,D,20210226,25.66,25.66,25.66,25.66,200 FCRZ,D,20210226,25.48,25.48,25.45,25.45,400 FCT,D,20210226,12.11,12.29,12.11,12.22,222200 FCX,D,20210226,34.52,35.4,33.145,33.91,37781300 FDEU,D,20210226,12.13,12.26,12.1,12.22,42600 FDP,D,20210226,25.39,26.3,25.31,25.74,198000 FDS,D,20210226,296.81,306.02,295.16,303.91,390800 FDX,D,20210226,254.93,257.46,250.5,254.5,1738800 FE,D,20210226,33.51,33.81,33.09,33.14,4229700 FEDU,D,20210226,1.46,1.57,1.42,1.57,395500 FEI,D,20210226,6.55,6.61,6.43,6.46,262600 FENG,D,20210226,1.65,1.83,1.65,1.78,743100 FEO,D,20210226,14.76,14.91,14.73,14.775,6700 FET,D,20210226,20.34,21.44,18.78,21.35,59700 FF,D,20210226,15.13,15.28,14.68,14.68,188300 FFA,D,20210226,17.89,17.89,17.65,17.8,20400 FFC,D,20210226,22.3,22.3,22,22.12,65800 FFG,D,20210226,57.04,57.5,57.03,57.04,37100 FGB,D,20210226,3.77,3.77,3.64,3.69,68800 FGN.U,D,20210226,10.83,10.83,10.8,10.8,2200 FGN.W,D,20210226,1.36,1.4304,1.25,1.3099,208500 FGNA,D,20210226,10.25,10.25,10.09,10.15,611700 FHI,D,20210226,27.61,27.62,26.7,26.72,985100 FHN,D,20210226,16.3,16.53,15.88,16.2,6356300 FHN-A,D,20210226,25.4565,25.4565,25.3495,25.4517,1900 FHN-B,D,20210226,27.09,27.09,26.32,26.32,2400 FHN-C,D,20210226,27,27.0074,27,27.0074,2600 FHN-D,D,20210226,26.02,26.34,25.85,26.3,7500 FHN-E,D,20210226,26.78,27.09,26.65,27.09,9800 FI,D,20210226,4.49,4.71,4.29,4.53,1156800 FICO,D,20210226,453.13,463.74,450.37,457.55,329000 FIF,D,20210226,11.41,11.56,11.16,11.23,84100 FINS,D,20210226,17.48,17.5,17.35,17.37,50500 FINV,D,20210226,5.29,5.75,5.23,5.62,2051200 FIS,D,20210226,139.3,139.69,136.78,138,4181800 FIV,D,20210226,9.27,9.315,9.25,9.3,65200 FIX,D,20210226,63.07,63.99,59.63,61.94,348300 FL,D,20210226,49.56,50.25,47.42,48.09,5795100 FLC,D,20210226,22.76,23.05,22.72,22.85,13800 FLNG,D,20210226,8.78,9.01,8.65,8.97,122300 FLO,D,20210226,22.25,22.25,21.72,21.75,1550900 FLOW,D,20210226,62.76,62.83,61.23,61.56,285200 FLR,D,20210226,17.79,18.48,16.27,17.16,7781200 FLS,D,20210226,37.55,37.88,36.45,37,1353000 FLT,D,20210226,284.5,285.39,276.42,277.31,705600 FLY,D,20210226,10.78,12.26,10.3,11.89,1236300 FMA.U,D,20210226,11.47,11.8299,11.28,11.6,31400 FMA.W,D,20210226,2.4,2.915,2.12,2.5,306400 FMAC,D,20210226,10.81,10.98,10.46,10.74,793200 FMC,D,20210226,102.07,102.55,101.21,101.69,1993400 FMN,D,20210226,14.2,14.27,14.2,14.27,15900 FMO,D,20210226,8.84,9,8.43,8.6,52600 FMS,D,20210226,34.66,34.84,34.425,34.5,309200 FMX,D,20210226,68.63,69.36,67.91,68.5,504400 FMY,D,20210226,13.55,13.59,13.52,13.52,25500 FN,D,20210226,88.21,89.17,86.725,88.33,188400 FNB,D,20210226,11.98,12.08,11.67,11.83,2727800 FNB-E,D,20210226,27.84,27.84,27.38,27.4864,8800 FND,D,20210226,96.02,99,92.01,95.09,1272300 FNF,D,20210226,38.72,39.615,38.27,38.28,4577500 FNV,D,20210226,110.33,110.99,106.7508,107.02,914800 FOE,D,20210226,16.06,16.4,15.37,15.87,733400 FOF,D,20210226,13.08,13.15,12.96,13.11,56700 FOR,D,20210226,21.25,21.81,21.185,21.29,69800 FOUR,D,20210226,75.42,78,73.51,76.5,570900 FPA.U,D,20210226,10.62,10.87,10.62,10.82,99500 FPA.W,D,20210226,1.8,2,1.76,1.97,188600 FPAC,D,20210226,10.22,10.31,10.08,10.13,665300 FPF,D,20210226,23.08,23.2099,22.95,23.05,151300 FPH,D,20210226,6.65,6.79,6.51,6.56,186100 FPI,D,20210226,11.68,12.15,11.68,11.96,304400 FPI-B,D,20210226,25.81,26,25.81,25.99,6000 FPL,D,20210226,4.92,4.97,4.8,4.83,234200 FR,D,20210226,43.4,43.4,42.61,42.71,1915100 FRA,D,20210226,12.84,12.9,12.79,12.84,154400 FRC,D,20210226,171.39,172.38,164.56,164.75,1658300 FRC-G,D,20210226,25.31,25.33,25.31,25.33,10100 FRC-H,D,20210226,25.43,25.6084,25.38,25.38,54300 FRC-I,D,20210226,26.1,26.51,26.1,26.48,33700 FRC-J,D,20210226,25.13,25.39,25,25.39,100900 FRC-K,D,20210226,24.53,24.53,24.2301,24.42,40700 FRC-L,D,20210226,24.84,25.39,24.64,25.39,2930600 FRO,D,20210226,6.95,6.99,6.75,6.77,1844200 FRT,D,20210226,102.79,103.65,100.47,101.17,896700 FRT-C,D,20210226,25.69,25.87,25.45,25.87,11500 FRX,D,20210226,12.76,12.99,11.7401,12.67,3215600 FRX.U,D,20210226,14,14.287,13,13.81,32400 FRX.W,D,20210226,3.6,3.98,3.6,3.78,385700 FSD,D,20210226,14.87,14.8999,14.75,14.88,63700 FSK,D,20210226,19.04,19.45,18.92,19.19,708800 FSKR,D,20210226,18.53,18.8253,18.38,18.59,536000 FSLF,D,20210226,14.18,14.35,14.17,14.2,27200 FSLY,D,20210226,72.56,74.2992,70.7001,73.58,4055700 FSM,D,20210226,7.72,7.84,7.18,7.53,5204300 FSR,D,20210226,22,29.27,20.99,28.5,111791400 FSR.W,D,20210226,9.95,17.73,9.49,17.04,798400 FSS,D,20210226,36.84,37.5,36.41,36.41,292700 FST,D,20210226,11.28,11.6,11.24,11.48,741300 FST.U,D,20210226,12,12.55,12,12.55,55500 FST.W,D,20210226,2.05,2.15,2.05,2.09,147300 FT,D,20210226,7.35,7.4,7.31,7.32,27900 FTA-A,D,20210226,24.65,25.1,24.65,25.1,13000 FTA-B,D,20210226,24.31,24.94,24.08,24.93,22800 FTAI,D,20210226,26.15,27.44,25.82,26.73,1427500 FTCH,D,20210226,60.34,67.71,59.96,65.88,11735600 FTHY,D,20210226,19.95,20.03,19.77,19.79,106100 FTI,D,20210226,8.42,8.44,7.84,8.22,15244200 FTK,D,20210226,2.26,2.32,2.15,2.24,289700 FTS,D,20210226,39.4,39.4,38.49,38.5,578200 FTV,D,20210226,66.53,66.62,65.6,65.82,2250200 FTV-A,D,20210226,964.78,964.78,964.78,964.78,2900 FUBO,D,20210226,35.21,36.66,33.3019,35.3,9891100 FUL,D,20210226,56.68,57.31,55.775,56.07,314900 FUN,D,20210226,48.64,49.98,48.405,49.17,532800 FUS.U,D,20210226,11.36,11.825,11.35,11.44,8400 FUS.W,D,20210226,1.8,1.94,1.7,1.78,269600 FUSE,D,20210226,10.54,10.79,10.26,10.79,1982700 FVRR,D,20210226,271.67,277.67,255.04,269.97,986800 FVT,D,20210226,10.21,10.21,10.05,10.07,128600 FVT.U,D,20210226,10.595,10.595,10.3,10.34,274300 FVT.W,D,20210226,2.12,2.3,1.75,1.75,22500 G,D,20210226,41.54,41.76,40.21,40.44,1827900 GAB,D,20210226,6.57,6.67,6.47,6.64,704500 GAB-G,D,20210226,25.5497,25.6071,25.5497,25.5497,1900 GAB-H,D,20210226,25.5,25.5,25.33,25.48,8100 GAB-J,D,20210226,25.7,25.79,25.66,25.73,5800 GAB-K,D,20210226,25.82,25.94,25.8001,25.94,5300 GAM,D,20210226,38.11,38.21,37.69,37.84,28800 GAM-B,D,20210226,27.3,27.38,27.23,27.38,2200 GATO,D,20210226,14.47,14.77,13.25,13.96,709200 GATX,D,20210226,95.9,97.18,94.79,95.43,228100 GB,D,20210226,12.27,12.45,11.82,11.82,18200 GB.W,D,20210226,1.66,1.72,1.46,1.57,60600 GBAB,D,20210226,24.03,24.33,23.87,24.25,73200 GBL,D,20210226,19.18,19.8665,19,19,14200 GBX,D,20210226,47.5,48.18,46.05,47.05,276300 GCI,D,20210226,4.82,5.08,4.65,4.95,1876300 GCO,D,20210226,46.29,47,43.6673,44.94,152200 GCP,D,20210226,24.96,25.03,24.14,24.79,331700 GCV,D,20210226,6.28,6.29,6.15,6.24,46600 GD,D,20210226,166.66,166.83,163.36,163.47,1730700 GDDY,D,20210226,80.79,82.76,80,81.12,1343500 GDL,D,20210226,8.82,8.9435,8.7831,8.83,17200 GDL-C,D,20210226,50.9,50.9,50.9,50.9,700 GDO,D,20210226,17.53,17.8753,17.5,17.58,59800 GDOT,D,20210226,47.89,48.33,45.95,47.26,785200 GDV,D,20210226,22.84,22.91,22.38,22.69,184900 GDV-G,D,20210226,25.7,25.7,25.61,25.695,10600 GDV-H,D,20210226,27.08,27.3,27.05,27.17,6500 GE,D,20210226,12.68,12.84,12.41,12.54,88657000 GEF,D,20210226,48.5,49.065,47.085,48.3,267200 GEF.B,D,20210226,50,50.75,49.5,49.5,18600 GEL,D,20210226,8.06,8.47,7.78,7.89,2483700 GEN,D,20210226,0.78,0.8448,0.7601,0.7929,1448200 GEO,D,20210226,7.53,7.6,7.2,7.2,6371800 GER,D,20210226,9.06,9.07,8.73,8.81,92700 GES,D,20210226,26.25,26.9362,24.9,25.21,849700 GF,D,20210226,19.98,20.2,19.88,19.88,18300 GFF,D,20210226,25,25.32,24.59,24.6,254400 GFI,D,20210226,8.48,8.51,8.17,8.19,6430400 GFL,D,20210226,30.27,31.16,29.8,31.02,1168500 GFLU,D,20210226,73.47,73.54,70.87,73.44,38800 GFX,D,20210226,10.2,10.22,10.1,10.14,85200 GFX.U,D,20210226,10.99,10.99,10.74,10.85,100800 GFX.W,D,20210226,1.53,1.61,1.29,1.3,223700 GGB,D,20210226,4.77,4.77,4.555,4.58,9018000 GGG,D,20210226,69.5,70.26,69.17,69.35,729900 GGM,D,20210226,20.11,20.209,20.11,20.13,39000 GGT,D,20210226,9.42,9.47,9.3,9.35,63200 GGT-G,D,20210226,25.7601,25.97,25.7601,25.97,5000 GGZ,D,20210226,13.75,13.985,13.75,13.95,9300 GGZ-A,D,20210226,26.01,26.01,26.01,26.01,100 GHC,D,20210226,585.8,607.94,580.84,600.83,24400 GHG,D,20210226,13,13.09,12.92,13.02,19000 GHL,D,20210226,15,15.56,14.63,15.09,224800 GHLD,D,20210226,16.23,16.4,15.9,16.32,11300 GHM,D,20210226,15.95,16.04,15.27,15.34,30800 GHY,D,20210226,14.7,14.82,14.69,14.76,130100 GIB,D,20210226,75.84,76.18,74.58,74.63,190300 GIK,D,20210226,12.24,12.39,11.26,11.79,1681500 GIK.U,D,20210226,15.24,15.245,13.65,13.71,3300 GIK.W,D,20210226,3.34,3.35,2.85,3.1,507800 GIL,D,20210226,31.11,31.41,29.98,30.37,1199500 GIM,D,20210226,5.54,5.54,5.44,5.49,392200 GIS,D,20210226,55.93,56.13,54.87,55.01,5642400 GIX,D,20210226,10.05,10.1205,10.05,10.11,573800 GIX.P,D,20210226,0.31,0.4,0.301,0.39,25300 GIX.U,D,20210226,10.99,11.5,10.57,11.34,2000 GIX.W,D,20210226,0.9,1.04,0.83,0.99,220400 GJH,D,20210226,10.36,10.37,10.36,10.36,400 GJO,D,20210226,23.93,23.94,23.82,23.82,2800 GJP,D,20210226,24.16,24.82,23.6813,23.6813,700 GJS,D,20210226,21.35,21.35,21.35,21.35,200 GJT,D,20210226,20.15,20.45,20.15,20.1959,1700 GKOS,D,20210226,93.15,97.49,91.06,94.56,492000 GL,D,20210226,95.82,96,93.3,93.4,700800 GL-C,D,20210226,25.45,25.48,25.309,25.45,59800 GLE.W,D,20210226,1.03,1.04,0.9602,1,88400 GLEO,D,20210226,10.32,10.42,10.14,10.3,85000 GLO-A,D,20210226,20.88,21.08,20.71,20.97,23300 GLO-B,D,20210226,19.86,21,19.765,20.14,38300 GLO-C,D,20210226,20.47,20.5,20.2001,20.39,20500 GLO-G,D,20210226,24.49,24.49,24.2,24.38,21900 GLOB,D,20210226,214.92,216.91,208.795,214.72,231900 GLOG,D,20210226,5.79,5.89,5.79,5.89,4238000 GLOP,D,20210226,3.3,3.32,3.12,3.12,565200 GLP,D,20210226,20,20.29,19.58,20.17,100900 GLP-A,D,20210226,25.71,25.925,25.675,25.74,2400 GLT,D,20210226,16.21,16.37,15.97,16.05,276000 GLW,D,20210226,37.97,38.785,37.745,38.24,8023500 GM,D,20210226,50.87,51.73,49.92,51.33,17123300 GME,D,20210226,117.46,142.9,86,101.74,92077400 GMED,D,20210226,63.26,63.7583,61.94,62.5,593900 GMR-A,D,20210226,26.3999,26.3999,26.21,26.3,9600 GMRE,D,20210226,13.83,13.955,13.47,13.47,396700 GMS,D,20210226,35.66,36.94,35.38,36.6,453400 GMTA,D,20210226,25.67,25.69,25.3,25.42,8000 GNE,D,20210226,7.76,7.81,7.52,7.55,78900 GNE-A,D,20210226,9.15,9.18,9.145,9.18,3300 GNK,D,20210226,10.89,10.89,10.21,10.5,660400 GNL,D,20210226,18.74,18.99,18.58,18.58,625400 GNL-A,D,20210226,25.61,25.87,25.595,25.87,11500 GNL-B,D,20210226,25.36,25.56,25.36,25.53,3400 GNP.U,D,20210226,11.2,11.25,11.03,11.03,9600 GNP.W,D,20210226,1.66,1.8,1.55,1.8,70400 GNPK,D,20210226,10.33,10.56,10.24,10.42,204200 GNRC,D,20210226,319.44,334.19,315.66,329.56,1010300 GNT,D,20210226,4.99,5.03,4.88,4.91,105700 GNT-A,D,20210226,25.93,25.93,25.93,25.93,100 GNW,D,20210226,3.19,3.26,3.11,3.12,5282100 GOA.U,D,20210226,10.76,10.77,10.7,10.7,3700 GOA.W,D,20210226,1.5,1.59,1.33,1.5,119600 GOAC,D,20210226,10.25,10.3,10.19,10.21,197000 GOF,D,20210226,20.76,20.85,20.54,20.81,229600 GOL,D,20210226,8.14,8.21,7.72,7.76,2351500 GOLD,D,20210226,19.23,19.29,18.64,18.67,32827600 GOLF,D,20210226,43.63,43.78,42.08,42.22,360600 GOOS,D,20210226,46.08,47.2,44.8,44.83,955000 GPC,D,20210226,106.2,107.07,104.87,105.35,1511200 GPI,D,20210226,152.56,156.99,149.09,152.44,184000 GPJA,D,20210226,25.9,26.21,25.9,26.21,16400 GPK,D,20210226,16,16.11,15.84,15.87,3755600 GPM,D,20210226,6.83,6.89,6.77,6.83,136400 GPMT,D,20210226,10.83,11.36,10.781,11.16,460200 GPN,D,20210226,200.5,201.46,196,197.99,1619500 GPRK,D,20210226,16.35,16.96,15.84,16.43,116300 GPS,D,20210226,24.99,25.57,24.205,24.95,6662900 GPX,D,20210226,13.37,13.52,13.04,13.13,44300 GRA,D,20210226,60.01,60.305,58.48,59.26,548600 GRC,D,20210226,32.67,32.85,31.99,31.99,89700 GRP.U,D,20210226,58.14,58.14,57.12,57.46,14100 GRUB,D,20210226,63.48,64.25,62.89,64.07,1171500 GRX,D,20210226,12.15,12.19,12.02,12.09,48800 GS,D,20210226,325.77,328.68,319.04,319.48,3731600 GS-A,D,20210226,23.28,23.41,23.07,23.33,63300 GS-C,D,20210226,24.15,24.161,24.0905,24.1,12900 GS-D,D,20210226,23.96,24.08,23.52,23.64,163600 GS-J,D,20210226,26.4,26.49,26.06,26.49,120500 GS-K,D,20210226,27.18,27.49,26.92,27.45,65400 GS-N,D,20210226,25.3,25.37,25.3,25.37,92700 GSA.U,D,20210226,12.81,12.9,12.45,12.79,70500 GSA.W,D,20210226,3.32,3.61,3.22,3.39,588500 GSAH,D,20210226,12.01,12.08,11.6302,12.02,4741300 GSBD,D,20210226,18.25,18.6,17.96,18.22,783700 GSK,D,20210226,34.24,34.24,33.53,33.61,7641900 GSL,D,20210226,14.84,16.479,14.8,15.52,973400 GSL-B,D,20210226,25.01,25.0299,24.99,24.99,16200 GSLD,D,20210226,25.08,25.15,25.02,25.02,23400 GSQ.U,D,20210226,10.55,10.65,10.45,10.45,994600 GSX,D,20210226,103,103.7,99.47,102.85,7187300 GTES,D,20210226,16,16.25,14.99,15,7049800 GTLS,D,20210226,140.31,144.25,136.25,143.09,366400 GTN,D,20210226,18.37,18.85,17.96,18.15,1221000 GTN.A,D,20210226,16.4,17.68,16.4,17.68,600 GTS,D,20210226,24.48,25.66,24.47,25.3,123300 GTT,D,20210226,2.18,2.18,1.79,1.88,7001700 GTY,D,20210226,28.07,28.71,27.97,27.98,258900 GUT,D,20210226,8.05,8.14,8.04,8.07,129600 GUT-A,D,20210226,27.03,28,27.0201,27.13,2800 GUT-C,D,20210226,25.98,26,25.9001,26,2800 GVA,D,20210226,34.96,35.13,33.47,34.38,423700 GWB,D,20210226,27.01,27.45,26.3,26.83,415200 GWRE,D,20210226,114.03,114.49,110.52,110.99,1213300 GWW,D,20210226,381.35,382.42,372.71,372.71,368900 H,D,20210226,87.64,88.94,85.62,87.95,787000 HAE,D,20210226,129.44,129.69,126.19,126.5,247700 HAL,D,20210226,21.82,22.13,20.87,21.83,12612600 HASI,D,20210226,55.73,57.88,54.78,56.23,805900 HBB,D,20210226,18.43,18.9455,17.57,17.57,21000 HBI,D,20210226,17.7,17.87,17.4,17.69,5095000 HBM,D,20210226,7.58,7.7,7.135,7.15,1900400 HCA,D,20210226,174.67,176.46,171.92,172.03,1750600 HCC,D,20210226,19.89,20.17,19.15,19.17,1223800 HCHC,D,20210226,3.73,3.77,3.42,3.5,467400 HCI,D,20210226,58.63,58.92,57.03,57.87,52000 HCXY,D,20210226,26.1,26.22,26.1,26.1013,600 HCXZ,D,20210226,25.27,25.35,25.16,25.35,2200 HD,D,20210226,257.77,260.24,256.1105,258.34,7870500 HDB,D,20210226,78.47,79.515,77.46,79.14,1190300 HE,D,20210226,34.74,35.32,34.51,34.96,1055700 HEI,D,20210226,127.94,127.94,124.26,125.78,478400 HEI.A,D,20210226,115.58,117.08,112.41,115.76,805500 HEP,D,20210226,17.25,17.25,16.4,17.23,1368900 HEQ,D,20210226,11.68,11.8,11.6704,11.72,39500 HES,D,20210226,66.01,66.79,63.15,65.53,2391800 HESM,D,20210226,21.66,21.94,20.94,20.97,441700 HEXO,D,20210226,7.17,7.4701,6.9301,6.99,3814500 HFC,D,20210226,37.55,38.5599,35.9591,37.88,3294200 HFR-A,D,20210226,25.67,25.87,25.61,25.87,11000 HFRO,D,20210226,10.36,10.65,10.23,10.38,361800 HGH,D,20210226,26.79,27.03,26.64,27.03,58000 HGLB,D,20210226,7.32,7.3999,7.14,7.23,319000 HGV,D,20210226,39.52,40.68,38.78,39.51,1057400 HHC,D,20210226,94.99,97.465,93.37,94.87,442600 HHL.U,D,20210226,10.38,10.91,10.365,10.62,919600 HI,D,20210226,46.59,47.06,45.12,46.46,490000 HIE,D,20210226,8.8,8.81,8.5622,8.77,97300 HIG,D,20210226,51.49,51.67,50.37,50.69,2611000 HIG-G,D,20210226,27.62,27.818,27.225,27.79,42800 HIG.U,D,20210226,10.72,10.84,10.66,10.83,11800 HIG.W,D,20210226,1.58,1.6499,1.42,1.59,66100 HIGA,D,20210226,10.29,10.47,10.2,10.41,272800 HII,D,20210226,181.14,182.02,175.78,175.91,579400 HIL,D,20210226,2.61,2.62,2.54,2.56,87700 HIM.W,D,20210226,4.64,5.73,4.64,5.42,178900 HIMS,D,20210226,14.9,16.17,14.56,14.57,2333500 HIO,D,20210226,4.93,4.95,4.92,4.92,285400 HIW,D,20210226,40.84,41.09,39.96,39.96,1268500 HIX,D,20210226,6.77,6.82,6.76,6.8,130700 HKIB,D,20210226,5.7,5.7,5.6461,5.7,41900 HL,D,20210226,6.69,6.785,6.2921,6.53,11697900 HLF,D,20210226,44.7,45.2,44.06,44.98,1361400 HLI,D,20210226,64.22,64.555,63.3817,63.56,379800 HLT,D,20210226,123.59,124.58,120.14,123.68,3615500 HLX,D,20210226,4.82,4.99,4.65,4.9,2432600 HMC,D,20210226,28,28,27.27,27.67,1543200 HML-A,D,20210226,26.21,26.3999,26.1875,26.39,38100 HMLP,D,20210226,16.39,16.5,15.1501,15.41,417800 HMN,D,20210226,39.31,39.44,38.52,38.54,221200 HMY,D,20210226,3.87,3.92,3.76,3.79,7455800 HNGR,D,20210226,21.5,22.22,21.14,21.98,193400 HNI,D,20210226,36.26,37.01,35.59,35.59,519700 HNP,D,20210226,13.66,13.66,13.22,13.22,79900 HOG,D,20210226,35.31,36.12,34.58,35.67,1121000 HOME,D,20210226,24.09,25.825,24.05,25.19,1461700 HON,D,20210226,205.63,205.8,202.07,202.35,3665700 HOV,D,20210226,54.99,58.67,52.21,57.52,143900 HP,D,20210226,28.37,29.01,27.04,28.73,1476000 HPE,D,20210226,14.5,14.7654,14.31,14.56,16808200 HPF,D,20210226,18.65,18.65,18.44,18.55,57100 HPI,D,20210226,18.9,19.08,18.8,18.97,64400 HPP,D,20210226,26.21,26.54,25.58,25.59,1485400 HPQ,D,20210226,29.58,30.25,28.83,28.97,26077200 HPR,D,20210226,9.95,10.37,9.6001,10.08,174900 HPS,D,20210226,16.63,16.7498,16.57,16.69,94400 HPX,D,20210226,10.33,10.3578,10.2,10.25,48300 HPX.U,D,20210226,10.98,11,10.86,10.9,19500 HPX.W,D,20210226,1.34,1.54,1.28,1.41,96600 HQH,D,20210226,24.96,25.2899,24.5,24.96,125000 HQL,D,20210226,21.11,21.22,20.68,20.89,108900 HR,D,20210226,29.52,29.675,28.85,28.86,1021100 HRB,D,20210226,19.11,19.4,18.75,19.23,3661100 HRC,D,20210226,107.17,108.005,106.04,106.67,504500 HRI,D,20210226,88.68,89.15,84.71,87.76,222500 HRL,D,20210226,47.09,47.22,46.27,46.37,2443800 HRTG,D,20210226,9.92,9.951,9.65,9.71,147100 HSBC,D,20210226,30.09,30.09,29.53,29.71,3278800 HSC,D,20210226,17.89,17.89,16.24,16.36,913800 HSY,D,20210226,148.05,148.93,145.56,145.65,1053800 HT,D,20210226,11,11.42,10.7461,11.12,572100 HT-C,D,20210226,23.5,23.69,23.46,23.69,6500 HT-D,D,20210226,22.49,23.2592,22.49,23.23,16700 HT-E,D,20210226,23.03,23.39,22.98,23.17,5500 HTA,D,20210226,27.49,27.71,27.035,27.16,2703900 HTD,D,20210226,21.24,21.35,21.05,21.25,76600 HTFA,D,20210226,25.28,25.33,25.2,25.25,5500 HTGC,D,20210226,15.8,16.06,15.6601,15.88,650200 HTH,D,20210226,32.78,33.6,32.5,33.04,1117800 HTP.U,D,20210226,10.94,10.94,10.7,10.7,88600 HTP.W,D,20210226,1.88,1.91,1.63,1.79,83900 HTPA,D,20210226,10.35,10.35,10.15,10.15,64900 HTY,D,20210226,5.89,5.93,5.85,5.86,45500 HUBB,D,20210226,178.55,179.2,176.23,177.51,566900 HUBS,D,20210226,499.23,521.99,491.9,515,511700 HUM,D,20210226,383.61,390.03,379,379.65,1284900 HUN,D,20210226,27.6,27.68,26.89,27.3,2758600 HUYA,D,20210226,27.93,28.6,26.35,26.35,3824700 HVT,D,20210226,35.44,36.62,35.25,36.17,257100 HVT.A,D,20210226,36.2299,36.2299,36.2299,36.2299,1000 HWM,D,20210226,28.36,28.585,27.7888,28.11,3186200 HXL,D,20210226,53.5,54.52,53.06,53.76,868200 HY,D,20210226,83.86,86.2,82.19,85.55,137100 HYB,D,20210226,8.81,8.81,8.75,8.79,64700 HYI,D,20210226,15.08,15.43,14.9522,15.4,70900 HYLN,D,20210226,15.1,15.65,14.35,15.12,5442600 HYT,D,20210226,11.4,11.47,11.3,11.43,306200 HZA.U,D,20210226,10.93,11,10.7,10.99,24100 HZA.W,D,20210226,1.6,1.8,1.52,1.8,45600 HZAC,D,20210226,10.36,10.45,10.25,10.37,396200 HZN,D,20210226,9.22,9.58,9.12,9.4,52800 HZO,D,20210226,44.26,45.359,42.3529,44.65,620900 HZO.U,D,20210226,11.05,11.05,10.92,10.98,14400 HZO.W,D,20210226,1.86,1.94,1.7,1.84,526400 HZON,D,20210226,10.43,10.55,10.309,10.35,462600 IAA,D,20210226,58.85,59.605,58.43,58.63,655600 IAC.U,D,20210226,11,11.79,10.73,10.92,106900 IAC.W,D,20210226,2.99,3.03,2.7,2.72,42600 IACA,D,20210226,11.07,11.3,10.64,11,520100 IAE,D,20210226,9.31,9.35,9.23,9.27,35300 IAG,D,20210226,3.06,3.08,2.89,2.97,8448600 IBA,D,20210226,40.21,40.21,39.53,39.67,11100 IBM,D,20210226,122.25,122.25,118.88,118.93,9048600 IBN,D,20210226,16.54,16.78,16.42,16.61,10129900 IBP,D,20210226,108.37,111.58,107.25,109.36,262900 ICD,D,20210226,6.53,6.72,6.03,6.27,290600 ICE,D,20210226,112.61,112.99,110.14,110.31,3260400 ICL,D,20210226,5.77,5.8062,5.56,5.7,134000 IDA,D,20210226,88.57,88.6,86.1,86.24,419100 IDE,D,20210226,11.5,11.78,11.445,11.76,875500 IDT,D,20210226,18.31,18.62,17.69,17.95,122100 IEX,D,20210226,197.6,197.64,194.54,195.17,342900 IFF,D,20210226,136.34,137.05,133.8,135.51,2042500 IFFT,D,20210226,48.63,49.02,48.34,48.8,81900 IFN,D,20210226,20.62,20.75,20.34,20.62,99300 IFS,D,20210226,34.96,34.96,34.42,34.9,90400 IGA,D,20210226,8.94,8.945,8.88,8.92,53500 IGD,D,20210226,5.46,5.4997,5.42,5.47,325600 IGI,D,20210226,20.96,21.3,20.81,21.29,25900 IGR,D,20210226,7.36,7.4,7.25,7.3,536100 IGT,D,20210226,17.55,18.67,17.38,18.29,3164400 IH,D,20210226,18,18.77,17.41,18.5,206100 IHC,D,20210226,38.87,39.23,38.01,38.01,6500 IHD,D,20210226,8.01,8.01,7.9,7.95,77300 IHG,D,20210226,70.51,70.61,69.2709,70.09,173400 IHIT,D,20210226,9.14,9.14,9.02,9.09,49600 IHTA,D,20210226,9.44,9.44,9.18,9.36,9600 IIA.U,D,20210226,11.1,11.1,11,11.0827,33200 IIA.W,D,20210226,1.72,1.82,1.61,1.8,42000 IIAC,D,20210226,10.5,10.55,10.42,10.47,145900 IID,D,20210226,5.39,5.39,5.35,5.35,54700 IIF,D,20210226,22.98,22.99,22.6,22.99,36300 IIM,D,20210226,15.56,15.61,15.47,15.55,101100 IIP-A,D,20210226,34.75,34.89,34.75,34.86,2000 IIPR,D,20210226,185.89,198,184.01,195,770800 IMAX,D,20210226,20.65,21.18,20.31,20.67,590300 IMP.U,D,20210226,11.27,11.41,11.13,11.4,18500 IMP.W,D,20210226,1.72,1.775,1.63,1.6901,130000 IMPX,D,20210226,10.51,10.61,10.3,10.41,483800 INFO,D,20210226,90.78,91.16,89.55,90.16,1866800 INFY,D,20210226,17.2,17.29,16.94,17.12,7422200 ING,D,20210226,11.04,11.04,10.86,10.87,4130600 INGR,D,20210226,90.36,90.635,89.225,90.2,724900 INN,D,20210226,10.16,10.71,10.03,10.35,1869200 INN-D,D,20210226,23.92,23.92,23.65,23.65,5400 INN-E,D,20210226,23.05,23.05,22.72,22.8,11200 INS-A,D,20210226,25.7,25.7,25.7,25.7,500 INSI,D,20210226,20.95,21.0991,20.77,20.98,9800 INSP,D,20210226,227.56,235.63,223.92,232.79,353500 INSW,D,20210226,18.38,18.38,17.14,17.34,154500 INT,D,20210226,31.7,32,28.075,31.08,1811900 INVH,D,20210226,29.77,29.83,29.14,29.14,5079600 IO,D,20210226,3.12,3.14,2.86,3.04,744600 IP,D,20210226,50.08,50.47,49.26,49.65,3259000 IPG,D,20210226,25.97,26.465,25.55,26.12,5222000 IPI,D,20210226,31.64,33.12,29.4,29.69,187000 IPO.D,D,20210226,15,15.56,14.26,14.84,131400 IPO.E,D,20210226,20.66,20.75,19.45,20.05,56400 IPO.F,D,20210226,14.54,15.03,13.85,14.56,257000 IPO.V,D,20210226,5,5,4.09,4.26,224300 IPO.Y,D,20210226,7.25,7.38,6.63,7.08,666400 IPO.Z,D,20210226,4.5,4.8,3.925,4.52,683600 IPOD,D,20210226,14.16,14.5,13.25,13.99,1505100 IPOE,D,20210226,18.85,19.22,17.7672,18.43,9073700 IPOF,D,20210226,13.73,14,12.8117,13.73,4430200 IPV,D,20210226,15.04,15.57,13.75,13.86,1276300 IPV.U,D,20210226,17.06,17.94,16.12,16.12,2200 IPV.W,D,20210226,5,5.37,4.15,4.31,339500 IQI,D,20210226,12.65,12.73,12.62,12.64,117400 IQV,D,20210226,193.82,195.27,189.39,192.79,1383200 IR,D,20210226,46.37,46.934,45.7173,46.34,2381100 IRL,D,20210226,10.55,10.716,10.52,10.64,7200 IRM,D,20210226,34.42,35.1,34.0016,34.79,3232500 IRR,D,20210226,3.06,3.078,2.97,3.01,114400 IRS,D,20210226,4.05,4.15,3.87,4.15,38800 IRT,D,20210226,14.21,14.38,14.04,14.04,700400 ISD,D,20210226,15.45,15.4799,15.37,15.43,113800 IT,D,20210226,179.03,181.92,177.59,179.04,528700 ITCB,D,20210226,5.38,5.4799,5.29,5.3,68000 ITGR,D,20210226,87.11,89.7,86.82,88.19,295400 ITT,D,20210226,82.95,84.11,81.66,82.98,612100 ITUB,D,20210226,4.76,4.79,4.53,4.53,49477400 ITW,D,20210226,202.95,204.49,200.2,202.18,1472900 IVA.U,D,20210226,11.5,11.5,10.91,11.22,310800 IVC,D,20210226,8.98,9.27,8.8,9.1,180500 IVH,D,20210226,13.34,13.45,13.34,13.44,64100 IVR,D,20210226,3.88,4.048,3.775,3.89,10590400 IVR-A,D,20210226,24.63,24.66,24.53,24.63,7400 IVR-B,D,20210226,24.03,24.3,23.96,24.3,11000 IVR-C,D,20210226,24.37,24.62,24.28,24.62,11100 IVZ,D,20210226,22.36,22.71,21.825,22.42,4700400 IX,D,20210226,85.84,86.1,84.6805,85.37,23300 J,D,20210226,117.9,118.06,115.024,115.08,702100 JAX,D,20210226,8.54,8.88,8.34,8.75,24900 JBGS,D,20210226,32.22,32.45,31.53,31.75,582800 JBK,D,20210226,29.2494,29.2496,29.2484,29.2496,400 JBL,D,20210226,43.18,44.08,42.15,43.17,1146100 JBT,D,20210226,141.27,149.48,140.63,147.57,271500 JCE,D,20210226,14.34,14.44,14.15,14.3,37100 JCI,D,20210226,55.65,56.44,55.14,55.79,6865000 JCO,D,20210226,8.27,8.31,8.23,8.3,50300 JDD,D,20210226,9.07,9.15,9.01,9.05,54500 JE,D,20210226,3.87,5.13,3.83,3.94,38781100 JEF,D,20210226,29.34,29.4189,28.755,29.04,1989200 JELD,D,20210226,29.57,30.14,28.9759,29.65,446500 JEMD,D,20210226,7.68,7.78,7.6692,7.78,20900 JEQ,D,20210226,9.07,9.1,8.97,9.06,23000 JFR,D,20210226,9.28,9.43,9.28,9.34,701100 JGH,D,20210226,15.1,15.225,15.1,15.22,47900 JHAA,D,20210226,9.91,9.91,9.82,9.91,9700 JHB,D,20210226,9.29,9.34,9.29,9.32,103200 JHG,D,20210226,29.59,29.825,28.93,29.23,1087000 JHI,D,20210226,17.61,17.75,17.41,17.64,20800 JHS,D,20210226,15.6,15.6,15.505,15.56,18300 JHX,D,20210226,28.91,28.96,28.35,28.36,32800 JIH,D,20210226,13.26,13.435,12.9,13.38,485200 JIH.W,D,20210226,2.79,3.03,2.75,3.03,92200 JILL,D,20210226,5.03,5.4342,4.91,4.91,297400 JKS,D,20210226,51.56,52.32,47.92,51.34,3014200 JLL,D,20210226,172.48,175.4,171.38,173.98,690100 JLS,D,20210226,20.29,20.29,20.12,20.28,21000 JMIA,D,20210226,45.21,45.88,41.68,44.31,8905600 JMM,D,20210226,7.23,7.23,7.16,7.2,53700 JMP,D,20210226,5.31,5.55,5.01,5.29,269500 JNJ,D,20210226,162,162.41,157.97,158.46,14399800 JNPR,D,20210226,23.47,23.62,23.12,23.28,5096800 JOE,D,20210226,53.32,53.97,49.77,50.33,540700 JOF,D,20210226,8.98,9,8.96,8.99,35100 JP,D,20210226,2.67,2.75,2.5878,2.66,76700 JPC,D,20210226,9.09,9.125,9.03,9.07,265300 JPI,D,20210226,23.98,24.04,23.7,23.8,134100 JPM,D,20210226,150.3,150.8741,146.51,147.17,19826000 JPM-C,D,20210226,27.05,27.07,26.8501,27.07,171800 JPM-D,D,20210226,26.49,26.52,26.4,26.49,251400 JPM-G,D,20210226,25.52,25.52,25.42,25.51,74900 JPM-H,D,20210226,25.45,25.48,25.38,25.48,66900 JPM-J,D,20210226,25.66,25.73,25.57,25.72,63500 JPS,D,20210226,9.22,9.31,9.22,9.29,361800 JPT,D,20210226,23.99,24.05,23.74,23.91,5000 JQC,D,20210226,6.4,6.43,6.36,6.43,662700 JRI,D,20210226,14.57,14.7125,14.3,14.32,136300 JRO,D,20210226,9.21,9.27,9.21,9.25,276800 JRS,D,20210226,9.2,9.2578,9.07,9.11,59900 JSD,D,20210226,13.71,13.85,13.71,13.8,30500 JT,D,20210226,2.65,2.7,2.3,2.31,232400 JTA,D,20210226,10.15,10.295,9.98,10.07,53800 JTD,D,20210226,14.32,14.4,14.18,14.28,28500 JW.A,D,20210226,53.42,54.23,52.22,52.68,386000 JW.B,D,20210226,53.2077,53.2077,52.37,53.07,700 JWN,D,20210226,36.36,37.42,35.55,36.45,2712100 JWS,D,20210226,14.45,14.6,13.81,14.32,353400 JWS.U,D,20210226,14.46,15.51,14.46,15.1884,3000 JWS.W,D,20210226,3.12,3.3,3.0104,3.17,39000 K,D,20210226,59,59.16,57.63,57.71,4904600 KAI,D,20210226,168.68,176.64,167.99,174,119900 KAMN,D,20210226,54.2,54.2,48.62,48.66,491300 KAR,D,20210226,14.26,14.44,13.91,13.91,3969600 KB,D,20210226,39.09,39.15,38.32,38.32,149900 KBH,D,20210226,39.76,40.98,38.95,40.38,1324600 KBR,D,20210226,32.09,32.09,30.94,31,2798900 KCA.U,D,20210226,11,11.15,10.8,10.95,6517300 KEN,D,20210226,29.09,29.09,27.5,27.5,2900 KEP,D,20210226,10.15,10.19,10.01,10.05,299400 KEX,D,20210226,62.99,63.24,60.98,62.56,260900 KEY,D,20210226,20.42,20.63,19.96,20.14,9586300 KEY-I,D,20210226,27.94,28.35,27.57,28.35,69100 KEY-J,D,20210226,26.07,26.07,25.74,25.8,40000 KEY-K,D,20210226,26.4,26.4,26.11,26.24,44700 KEYS,D,20210226,140.68,142.99,139.365,141.52,1721700 KF,D,20210226,42.78,42.78,42.01,42.4,4800 KFS,D,20210226,4.7,4.7,4.46,4.54,6400 KFY,D,20210226,61.65,63.03,61.11,61.55,341200 KGC,D,20210226,6.51,6.54,6.2,6.23,26419400 KIM,D,20210226,18.49,18.72,18.11,18.33,4911800 KIM-L,D,20210226,25.45,25.6,25.38,25.6,15700 KIM-M,D,20210226,25.86,25.86,25.6554,25.69,20400 KIO,D,20210226,15.18,15.33,15.18,15.32,67600 KKR,D,20210226,45,45.99,44.36,45.56,4906300 KKR-A,D,20210226,25.5,25.55,25.37,25.53,21700 KKR-B,D,20210226,25.49,25.49,25.4,25.46,8900 KKR-C,D,20210226,63.16,64.02,62.47,64,49400 KL,D,20210226,34.25,34.53,32.58,32.73,3753800 KMB,D,20210226,131,131.3,128.2,128.33,3012100 KMF,D,20210226,6.27,6.31,6.08,6.14,220500 KMI,D,20210226,15.16,15.2,14.615,14.7,24164600 KMPR,D,20210226,75.48,76.13,74.6,75.62,292300 KMT,D,20210226,38.45,38.55,36.77,37.36,633900 KMX,D,20210226,119.29,122.02,118.48,119.51,1397800 KN,D,20210226,20.8,21.02,20.37,20.79,556700 KNL,D,20210226,16.52,16.84,16.28,16.31,229700 KNOP,D,20210226,16.87,17.04,16.61,16.62,188700 KNX,D,20210226,43.19,43.62,42.77,43.2,1477900 KO,D,20210226,50.2,50.21,48.97,48.99,23635100 KODK,D,20210226,8.84,9.07,8.4,8.62,3493200 KOF,D,20210226,42.79,43.34,41.53,42.21,262600 KOP,D,20210226,34.4,34.4,33.205,33.41,173500 KOS,D,20210226,3.18,3.32,2.88,3.08,9249800 KR,D,20210226,32.57,32.825,32.17,32.21,8250500 KRA,D,20210226,37.97,39.87,36.93,37.19,359200 KRC,D,20210226,64.71,65.03,63.03,63.46,2531900 KREF,D,20210226,18.44,18.6,18.235,18.43,392600 KRG,D,20210226,19.44,19.52,18.81,19.17,410900 KRO,D,20210226,14.57,14.89,14.41,14.45,128800 KRP,D,20210226,10.18,10.54,10.16,10.35,174500 KSM,D,20210226,11.78,11.8,11.5911,11.7,20100 KSS,D,20210226,54.58,55.97,53.31,55.25,3802500 KSU,D,20210226,214.32,215.73,210.665,212.34,552600 KSU.P,D,20210226,38.18,38.18,38.18,38.18,100 KT,D,20210226,11.56,11.56,11.26,11.29,1588300 KTB,D,20210226,42.79,43.27,41.39,42.25,433400 KTF,D,20210226,11.39,11.41,11.28,11.34,43700 KTH,D,20210226,33.58,33.58,33.58,33.58,100 KTN,D,20210226,32.41,32.7419,32.36,32.7419,2000 KUKE,D,20210226,7.22,7.24,6.89,6.95,44200 KW,D,20210226,18.97,19.13,18.395,18.76,717700 KWA.U,D,20210226,11.04,11.05,10.92,11,48300 KWA.W,D,20210226,1.07,1.11,1.06,1.09,178000 KWAC,D,20210226,10.25,10.35,10.17,10.2,265800 KWR,D,20210226,293.97,298.04,277.77,282.38,153800 KYN,D,20210226,7.04,7.09,6.8299,6.87,800300 L,D,20210226,48.53,48.645,47.6059,47.81,1925900 LAC,D,20210226,18.15,18.88,17.57,18.7,4098100 LAD,D,20210226,373.23,382.2,361.99,373.95,319300 LADR,D,20210226,11.18,11.6,11,11.44,1277200 LAIX,D,20210226,2.7,2.8,2.45,2.64,3001200 LAZ,D,20210226,39.93,40.17,38.68,38.69,1921800 LB,D,20210226,54.07,57.19,52.09,54.66,5496900 LBRT,D,20210226,11.6,11.85,11.11,11.69,1049600 LC,D,20210226,10.95,11.14,10.46,10.77,1763700 LCI,D,20210226,6.15,6.23,5.9,6.06,441100 LCII,D,20210226,143.81,144.76,140.7,140.94,144600 LDI,D,20210226,20.32,20.58,18.72,19.41,348300 LDL,D,20210226,33.45,35.67,32.64,34.83,164300 LDOS,D,20210226,89.11,91.25,88.43,88.45,4607400 LDP,D,20210226,24.98,25.1493,24.74,24.83,45500 LEA,D,20210226,164.36,167.84,160.43,166.09,645900 LEA.U,D,20210226,14,14.47,13.5,13.55,52000 LEA.W,D,20210226,3.5801,3.84,3.5801,3.71,13900 LEAF,D,20210226,6.07,6.32,5.32,5.52,564900 LEAP,D,20210226,13.85,13.9212,13.01,13.82,206200 LEE,D,20210226,2.29,2.34,2.1,2.17,493100 LEG,D,20210226,43,43.77,42.2,43.27,1183600 LEJU,D,20210226,3.06,3.14,2.86,2.99,119900 LEN,D,20210226,81.74,83.98,80.33,82.97,3728600 LEN.B,D,20210226,65.05,67.01,64.89,66.16,52100 LEO,D,20210226,8.31,8.4,8.31,8.4,107400 LEVI,D,20210226,23.29,23.49,22.68,23.26,947600 LFC,D,20210226,10.7,10.73,10.53,10.54,923200 LFT,D,20210226,3.33,3.36,3.2602,3.27,58500 LGF.A,D,20210226,14.04,14.7873,13.74,14.52,1119400 LGF.B,D,20210226,12.3,12.8,11.84,12.54,1139400 LGI,D,20210226,18.65,18.704,18.49,18.51,29000 LH,D,20210226,237.38,241.68,234.2583,239.91,1121500 LHC.U,D,20210226,10.39,10.4,10.25,10.35,210400 LHX,D,20210226,187,187,181.6,181.91,1763900 LII,D,20210226,283.03,286.86,278.79,279.77,405000 LIN,D,20210226,246.78,248.21,244.18,244.27,2599400 LINX,D,20210226,6.98,7.06,6.8,7,71100 LITB,D,20210226,3.6,3.87,3.46,3.74,645900 LL,D,20210226,24.5,25.5399,24.18,24.77,584000 LLY,D,20210226,206.7,206.99,202.06,204.89,3887700 LMND,D,20210226,127,129.29,118.33,125.79,2820500 LMT,D,20210226,338,338.76,330,330.25,2023500 LNC,D,20210226,56.69,57.69,55.33,56.87,2261900 LND,D,20210226,4.3,4.3,4.08,4.16,26800 LNF.U,D,20210226,10.73,10.9,10.73,10.84,2900 LNF.W,D,20210226,1.5666,1.5666,1.31,1.37,47400 LNFA,D,20210226,10.18,10.21,10.1,10.17,66500 LNN,D,20210226,161.13,162.1,159.56,160.25,84100 LOK.U,D,20210226,11.05,11.36,11,11.2,126200 LOK.W,D,20210226,2.24,2.5,2.11,2.21,61700 LOKB,D,20210226,10.65,10.71,10.31,10.47,219300 LOMA,D,20210226,5.63,5.7599,5.46,5.51,299600 LOW,D,20210226,160.34,162.42,159.13,159.75,6029100 LPG,D,20210226,12.92,12.9873,12.4,12.45,840000 LPI,D,20210226,32.93,33.99,31.36,32.59,445800 LPL,D,20210226,10.12,10.12,9.915,9.99,958900 LPX,D,20210226,47.34,48.809,45.94,47.61,2136100 LRN,D,20210226,24.99,25.28,23.72,24.05,456000 LSI,D,20210226,84.86,85.53,83.89,83.9,818800 LSPD,D,20210226,69.47,69.98,66.42,68.42,889500 LTC,D,20210226,41.41,41.91,40.87,40.91,234400 LTHM,D,20210226,19.05,19.37,18.07,18.62,4438100 LU,D,20210226,15.25,15.51,14.62,15.02,3386400 LUB,D,20210226,3.18,3.23,3.18,3.19,21400 LUMN,D,20210226,12.05,12.4,12.02,12.29,13553400 LUV,D,20210226,57.42,58.69,57,58.13,9761200 LVS,D,20210226,62.51,63.5,61.53,62.6,5717400 LW,D,20210226,80.86,81.39,79.1,79.77,751600 LXFR,D,20210226,19.47,19.95,18.84,19.16,100300 LXP,D,20210226,11.06,11.07,10.72,10.72,2115000 LXP-C,D,20210226,55.25,55.25,54.6301,54.6401,1500 LXU,D,20210226,4.85,4.9649,4.38,4.45,274800 LYB,D,20210226,103.24,104.94,101.36,103.09,2021100 LYG,D,20210226,2.15,2.159,2.12,2.14,6681600 LYV,D,20210226,88.82,91.03,85.25,88.86,2506900 LZB,D,20210226,41.37,43.28,41.37,42.61,578200 M,D,20210226,15.55,15.95,15.09,15.21,20643500 MA,D,20210226,357.08,359.39,347.12,353.85,4868200 MAA,D,20210226,137.84,138.26,134.59,134.73,847900 MAA-I,D,20210226,65.57,65.57,65.57,65.57,100 MAC,D,20210226,13.34,13.68,12.63,12.92,7195000 MAIN,D,20210226,35.43,37.17,35.21,36.68,485800 MAN,D,20210226,95.9,97,94.4,94.44,576600 MANU,D,20210226,18.19,19.25,17.935,18.87,437500 MAS,D,20210226,53.2,54.06,52.95,53.22,2145500 MATX,D,20210226,69.77,70.16,67.75,69.27,297700 MAV,D,20210226,11.37,11.55,11.37,11.53,62500 MAX,D,20210226,49.67,55.665,49.67,52.51,91800 MAXR,D,20210226,45,48.78,44.07,47.85,1683000 MBI,D,20210226,7.04,7.47,6.85,7.3,949900 MBT,D,20210226,8.4,8.41,8.21,8.22,5992400 MC,D,20210226,50.9,52.31,49.96,51.64,612000 MCA,D,20210226,14.49,14.49,14.36,14.49,137800 MCB,D,20210226,51.75,52.39,51.4,51.73,139500 MCD,D,20210226,210.75,211.63,206.14,206.14,5333600 MCI,D,20210226,13.43,13.55,13.3701,13.55,33800 MCK,D,20210226,174.96,174.96,169.34,169.52,1880000 MCN,D,20210226,7.21,7.28,7.12,7.16,135800 MCO,D,20210226,278.46,279.96,273.21,274.89,1017200 MCR,D,20210226,8.51,8.54,8.46,8.49,88700 MCS,D,20210226,19.81,20.93,19.4,19.64,551200 MCY,D,20210226,59.04,59.39,58.22,58.4,191700 MD,D,20210226,23.87,24.89,23.81,24.43,1316100 MDC,D,20210226,55.13,57.41,54.905,56.57,662300 MDH.U,D,20210226,10.19,10.25,10.12,10.2,328500 MDLA,D,20210226,41.83,42.29,40.01,40.37,2288400 MDLQ,D,20210226,6.93,7.41,6.51,6.51,21400 MDLX,D,20210226,6.82,6.9,6.41,6.47,25900 MDLY,D,20210226,10.05,10.757,9.07,9.16,171700 MDP,D,20210226,25.27,25.69,24.3513,24.78,524300 MDT,D,20210226,118.56,118.93,116.77,116.97,5224800 MDU,D,20210226,28.57,28.81,28.09,28.1,1220300 MEC,D,20210226,14.25,14.95,14.01,14.01,22400 MED,D,20210226,250.35,261.9,232.67,252.99,181100 MEG,D,20210226,44.18,49.44,44.01,48.88,315500 MEI,D,20210226,39.41,39.66,38.56,38.93,164200 MEN,D,20210226,11.73,11.86,11.68,11.85,40700 MER-K,D,20210226,26.69,26.7,26.39,26.47,293100 MET,D,20210226,58.11,58.67,56.98,57.6,7396700 MET-A,D,20210226,25.1,25.17,25.02,25.03,51900 MET-E,D,20210226,26.1,26.38,25.99,26.38,89900 MET-F,D,20210226,25.38,25.38,25.13,25.35,123300 MFA,D,20210226,3.99,4.05,3.95,4.02,4338700 MFA-B,D,20210226,24.4,24.55,24.26,24.55,8400 MFA-C,D,20210226,21.82,21.95,21.76,21.95,19700 MFC,D,20210226,20.37,20.39,19.81,19.92,5137800 MFD,D,20210226,8.77,8.9,8.65,8.86,59500 MFG,D,20210226,3.02,3.02,2.95,2.97,354000 MFGP,D,20210226,5.95,5.98,5.76,5.84,1574600 MFL,D,20210226,13.91,13.98,13.71,13.98,63500 MFM,D,20210226,6.6,6.65,6.52,6.64,82200 MFT,D,20210226,14.27,14.3,14.18,14.25,15000 MFV,D,20210226,6.2,6.21,6.06,6.12,15900 MG,D,20210226,7.89,8.25,7.75,7.96,110800 MGA,D,20210226,82.27,85.13,81.25,84.2,1685000 MGF,D,20210226,4.45,4.46,4.43,4.43,130700 MGM,D,20210226,37.67,38.47,36.77,37.79,14257600 MGP,D,20210226,32.95,33.54,32.9,33.02,752700 MGR,D,20210226,26.68,26.74,26.4363,26.67,27400 MGRB,D,20210226,24.91,24.97,24.7601,24.97,27000 MGU,D,20210226,20.96,21,20.44,20.53,44100 MGY,D,20210226,12.04,12.4,11.73,12.06,2351700 MH-A,D,20210226,11.28,11.9502,11.1079,11.92,6600 MH-C,D,20210226,11,11.4,10.99,11.34,1900 MH-D,D,20210226,10.95,11.4624,10.95,11.4,6600 MHD,D,20210226,16.1,16.25,15.97,16.14,25000 MHE,D,20210226,14.12,15,13.95,13.95,4700 MHF,D,20210226,7.61,7.62,7.57,7.61,39800 MHI,D,20210226,12.11,12.19,12.0831,12.17,45200 MHK,D,20210226,174.08,177.655,172.38,174.99,838100 MHLA,D,20210226,20.9,20.9,20.9,20.9,1200 MHN,D,20210226,13.93,13.93,13.85,13.87,56200 MHNC,D,20210226,23.0001,23.0001,22.86,22.91,2500 MHO,D,20210226,48.62,50.83,48.29,49.9,305200 MIC,D,20210226,31.5,31.84,30.98,31.34,1175800 MIE,D,20210226,3.07,3.07,2.95,3.04,151300 MIN,D,20210226,3.77,3.79,3.75,3.77,364400 MIT-A,D,20210226,24.425,24.6016,24.3,24.3,7300 MIT-B,D,20210226,24.2,24.53,24,24.03,104400 MIT-C,D,20210226,22.72,22.7399,21.52,21.7,237000 MIT.U,D,20210226,10.26,10.2791,10.15,10.2,413200 MITT,D,20210226,4.43,4.55,4.24,4.43,1877400 MIXT,D,20210226,14.2825,14.2825,13.85,13.89,30100 MIY,D,20210226,14.22,14.31,14.18,14.25,28700 MKC,D,20210226,84.51,84.79,83.76,84.28,1377700 MKC.V,D,20210226,85.59,85.59,84.19,84.42,500 MKL,D,20210226,1090.03,1099.89,1077.41,1088.8,84300 MLI,D,20210226,41.87,41.94,40.22,40.64,354800 MLM,D,20210226,336.3,339.55,329.4401,336.87,471700 MLP,D,20210226,11.85,12.55,11.6544,11.82,33500 MLR,D,20210226,40.9,40.91,39.47,39.47,53200 MMC,D,20210226,118.58,118.58,115.08,115.22,1845600 MMD,D,20210226,21.49,21.88,21.405,21.88,40400 MMI,D,20210226,37.2,38.51,37.11,37.87,220400 MMM,D,20210226,179.44,179.45,174.605,175.06,3363300 MMP,D,20210226,42.4,42.51,41.45,41.67,1752200 MMS,D,20210226,83.05,83.13,81.2,81.28,361200 MMT,D,20210226,6.21,6.26,6.1899,6.24,197600 MMU,D,20210226,12.58,12.65,12.58,12.65,38700 MN,D,20210226,7.34,7.5,7.06,7.46,27500 MNP,D,20210226,15.12,15.47,15.0005,15.47,11300 MNR,D,20210226,17.5,17.71,17.32,17.32,439800 MNR-C,D,20210226,25.03,25.2,24.93,25.17,226900 MNRL,D,20210226,14.74,14.99,14.13,14.31,754700 MNSO,D,20210226,27.92,27.94,25.75,26.67,952700 MO,D,20210226,44.5,44.66,43.55,43.6,12515100 MOD,D,20210226,13.76,14.19,13.5,13.87,372900 MODN,D,20210226,43.41,43.75,41.48,42.35,195600 MOG.A,D,20210226,79.1,79.43,76.88,77.66,113600 MOG.B,D,20210226,80,80,80,80,100 MOGU,D,20210226,2.3,2.334,2.07,2.07,779800 MOH,D,20210226,219.79,221.935,214.97,216.76,376300 MOS,D,20210226,30.59,30.8,28.4,29.4,7289000 MOT.U,D,20210226,10.79,10.9999,10.66,10.66,64400 MOT.W,D,20210226,1.8,1.8,1.55,1.57,152600 MOTV,D,20210226,10.39,10.4,10.15,10.27,196100 MOV,D,20210226,22.4,23.17,22.24,22.8,182300 MP,D,20210226,44.49,45.94,41.17,42.03,5505800 MP.W,D,20210226,31,33.37,28.84,29.31,144800 MPA,D,20210226,14.29,14.35,14.24,14.29,12900 MPC,D,20210226,54.82,55.23,52.17,54.62,6259800 MPL.W,D,20210226,1.33,1.34,1.15,1.34,84900 MPLN,D,20210226,7.24,7.27,6.87,7.11,2055000 MPLX,D,20210226,23.88,24.06,23.2351,23.81,3216100 MPV,D,20210226,12.15,12.2756,12.14,12.18,7200 MPW,D,20210226,21.81,22.09,21.58,21.59,3077200 MPX,D,20210226,17.28,17.5,16.81,16.81,21300 MQT,D,20210226,13.65,13.89,13.56,13.75,200400 MQY,D,20210226,15.91,16,15.82,15.97,62700 MRC,D,20210226,8.98,9.11,8.51,8.74,414200 MRK,D,20210226,74.44,74.71,72.54,72.62,16836200 MRO,D,20210226,11.12,11.32,10.45,11.1,40786100 MS,D,20210226,78.04,78.85,76.33,76.87,30391900 MS-A,D,20210226,24.0499,24.0499,23.6,23.67,110300 MS-E,D,20210226,27.9,28.32,27.8,28.32,144400 MS-F,D,20210226,27.46,28.06,27.19,27.99,165000 MS-I,D,20210226,27.53,27.81,27.3809,27.8,101700 MS-K,D,20210226,27.47,27.81,27.27,27.76,62400 MS-L,D,20210226,25.56,25.76,25.51,25.73,54500 MSA,D,20210226,162.45,164.97,160.77,160.99,157100 MSB,D,20210226,26.75,26.88,26.25,26.51,31100 MSC,D,20210226,14.5,15,14.5,14.95,2200 MSCI,D,20210226,410.83,420.58,409.44,414.52,662100 MSD,D,20210226,9.05,9.095,8.97,8.97,60400 MSGE,D,20210226,104.15,110.83,101.27,107.77,298500 MSGN,D,20210226,16.3,17.23,16.3,16.96,644800 MSGS,D,20210226,193.97,197.29,191,192.35,382700 MSI,D,20210226,181,181.41,175.48,175.48,958100 MSM,D,20210226,87.08,87.09,84.79,86.13,589500 MSP,D,20210226,23.2,23.4799,22.745,23.28,276500 MT,D,20210226,23.93,23.96,23.2,23.27,6454800 MTB,D,20210226,154.51,154.73,150.24,150.94,1285000 MTCN,D,20210226,55.5,56.86,55.405,55.53,67500 MTD,D,20210226,1118.31,1129.03,1107.27,1116.05,195000 MTDR,D,20210226,19.98,21.3,19.33,20.89,2352400 MTG,D,20210226,12.13,12.46,12.01,12.18,3242800 MTH,D,20210226,83.26,85.57,82.36,84.31,432100 MTL,D,20210226,1.86,1.86,1.8,1.83,230500 MTL.P,D,20210226,0.54,0.55,0.5121,0.5239,504700 MTN,D,20210226,310.79,313.525,304.935,309.18,534400 MTOR,D,20210226,29.92,30.67,29.42,30.37,662200 MTR,D,20210226,5.03,5.1,4.78,4.9,47200 MTRN,D,20210226,68.29,68.65,67.53,68.48,180800 MTT,D,20210226,21,21.06,20.92,20.96,19900 MTW,D,20210226,16.53,16.98,16.11,16.29,302100 MTX,D,20210226,71.77,72.89,70.92,71.23,168100 MTZ,D,20210226,87.35,92.15,85.51,86.75,1143300 MUA,D,20210226,14.36,14.38,14.2,14.34,104600 MUC,D,20210226,14.78,14.86,14.68,14.86,73100 MUE,D,20210226,13.27,13.38,13.2398,13.36,44100 MUFG,D,20210226,5.34,5.35,5.25,5.25,1726100 MUH,D,20210226,14.68,14.84,14.62,14.84,22700 MUI,D,20210226,14.82,14.86,14.73,14.82,59700 MUJ,D,20210226,14.25,14.38,14.245,14.33,61800 MUR,D,20210226,16.35,16.72,15.47,16.33,3485200 MUS,D,20210226,13.13,13.24,12.98,13.05,36700 MUSA,D,20210226,125.57,127.705,124,124.65,246700 MUX,D,20210226,1.11,1.13,1.05,1.11,7525600 MVF,D,20210226,8.91,8.96,8.86,8.96,162300 MVO,D,20210226,4.31,4.31,3.95,4.14,114300 MVT,D,20210226,14.5,14.58,14.45,14.52,16800 MWA,D,20210226,13,13.14,12.86,12.89,744700 MX,D,20210226,17.91,19.29,17.85,18.69,698400 MXE,D,20210226,9.29,9.48,9.29,9.37,3400 MXF,D,20210226,12.89,13.14,12.89,13.1,23800 MXL,D,20210226,39.66,40.89,38.155,39.77,946900 MYC,D,20210226,14.46,14.59,14.46,14.55,29500 MYD,D,20210226,14.04,14.11,14.01,14.1,73500 MYE,D,20210226,22.61,22.61,21.81,22.14,152100 MYF,D,20210226,13.59,13.81,13.56,13.81,26500 MYI,D,20210226,13.88,14,13.78,13.96,178800 MYJ,D,20210226,14.09,14.28,14.09,14.25,56000 MYN,D,20210226,13.37,13.37,13.26,13.26,65300 MYOV,D,20210226,21.99,22.62,21.38,22.46,496100 MYTE,D,20210226,30.99,31.33,28.47,28.89,319600 MZA,D,20210226,14.62,14.6864,14.49,14.5,2000 NAC,D,20210226,14.53,14.58,14.4,14.57,578800 NAD,D,20210226,14.85,15.01,14.81,15,312100 NAN,D,20210226,13.92,13.9207,13.82,13.92,54500 NAT,D,20210226,3.16,3.28,2.95,2.97,6556100 NAV,D,20210226,44.1,44.155,44.05,44.06,1639300 NAZ,D,20210226,15.23,15.57,14.77,15.17,49200 NBB,D,20210226,22.36,22.42,22.22,22.4,44700 NBHC,D,20210226,39.28,39.86,38.7,38.75,180000 NBR,D,20210226,104.89,112.42,95.5901,111.01,308400 NBR-A,D,20210226,15.4,15.88,13.61,15.36,70700 NC,D,20210226,25.94,25.94,24.94,24.94,12000 NCA,D,20210226,10.15,10.32,10.14,10.21,47000 NCB,D,20210226,15.3299,15.36,15.295,15.35,2600 NCLH,D,20210226,29.23,29.94,28.32,29.56,19772500 NCR,D,20210226,35.57,35.74,33.43,34.76,1195800 NCV,D,20210226,5.67,5.685,5.58,5.68,397000 NCV-A,D,20210226,26.25,26.36,26.25,26.25,1300 NCZ,D,20210226,4.99,5.04,4.94,5.01,444800 NCZ-A,D,20210226,26.01,26.13,25.92,25.98,2900 NDMO,D,20210226,15.8,16.1315,15.51,15.6,112600 NDP,D,20210226,16.62,16.62,15.97,16.21,18300 NEA,D,20210226,14.41,14.5,14.3501,14.5,632500 NEE,D,20210226,74.28,75.555,73.47,73.48,12583100 NEE-K,D,20210226,25.31,25.55,25.3,25.55,77100 NEE-N,D,20210226,27.04,27.33,26.8811,27.33,84700 NEE-O,D,20210226,56.74,57.35,56.24,56.32,48700 NEE-P,D,20210226,48.9,49.6,48.66,48.69,337400 NEE-Q,D,20210226,49,49.461,48.5,48.57,210500 NEM,D,20210226,55.46,55.84,54.18,54.38,10486700 NEP,D,20210226,72.67,74,72.06,72.64,457400 NET,D,20210226,72.4,74.29,70.86,73.97,7738400 NETI,D,20210226,20.06,20.42,19.25,19.83,80000 NEU,D,20210226,383.85,385.96,377.695,378.98,44500 NEV,D,20210226,15.64,16,15.5,15.68,44000 NEW,D,20210226,7.18,7.41,6.66,7.09,1088400 NEWR,D,20210226,60.38,61.49,58.735,61.14,735400 NEX,D,20210226,4.52,4.71,4.24,4.65,1907900 NEXA,D,20210226,10.07,10.07,9.215,9.47,48900 NFG,D,20210226,46.56,46.64,45.41,45.44,718400 NFH,D,20210226,11.11,11.2,11.05,11.19,442900 NFJ,D,20210226,13.55,13.63,13.42,13.48,302800 NGA,D,20210226,19.8,20.1882,18.6,19.91,1803200 NGA.S,D,20210226,11,11.07,10.85,10.93,253500 NGA.U,D,20210226,21.85,23.52,21.85,22.44,2900 NGA.W,D,20210226,6.81,7.3,6.52,6.895,486700 NGG,D,20210226,56.91,57.03,55.89,55.89,485200 NGL,D,20210226,2.5,2.53,2.39,2.39,2494000 NGL-B,D,20210226,11.3,11.31,10.87,11.1,53100 NGL-C,D,20210226,11.26,11.35,11.0901,11.185,11800 NGS,D,20210226,10.31,10.61,9.91,10.4,60100 NGVC,D,20210226,14.19,14.52,14.05,14.08,89300 NGVT,D,20210226,69.18,70.33,68.33,69.48,419400 NHF,D,20210226,11.49,11.62,11.47,11.51,87100 NHF-A,D,20210226,21.69,21.69,21.5,21.5,5100 NHI,D,20210226,69.35,69.935,68.27,68.27,321900 NI,D,20210226,22.26,22.26,21.54,21.6,5016300 NI-B,D,20210226,26.89,27.32,26.63,27.27,37200 NID,D,20210226,13.8,13.88,13.8,13.83,134700 NIE,D,20210226,28.33,28.5871,27.98,28.2,85500 NIM,D,20210226,10.24,10.38,10.21,10.24,27800 NINE,D,20210226,3.28,3.55,2.97,3.4,304300 NIO,D,20210226,47,47.95,44.62,45.78,100159100 NIQ,D,20210226,14.44,14.8,14.42,14.53,19700 NJR,D,20210226,39.6,40.18,39.27,39.29,657300 NJV,D,20210226,14.7039,14.7039,14.7039,14.7039,900 NKE,D,20210226,135.9,136.85,133.36,134.78,6649500 NKG,D,20210226,12.54,12.5878,12.5314,12.57,13400 NKX,D,20210226,15.08,15.13,15,15.13,93800 NL,D,20210226,6.01,6.1817,5.61,5.61,36200 NLS,D,20210226,18.46,18.96,17.77,18.41,2059800 NLSN,D,20210226,22.76,22.9,22.05,22.41,3793500 NLY,D,20210226,8.34,8.44,8.23,8.31,17479000 NLY-F,D,20210226,24.6,24.62,24.46,24.54,90500 NLY-G,D,20210226,24.45,24.45,24.11,24.37,76200 NLY-I,D,20210226,24.79,24.79,24.48,24.66,103600 NM,D,20210226,6.16,6.54,5.8456,6.3,133300 NM-G,D,20210226,12.71,12.98,12.51,12.98,3800 NM-H,D,20210226,13.43,13.43,12.8,13.28,3600 NMCO,D,20210226,13.71,13.86,13.66,13.86,132400 NMI,D,20210226,11,11.5,11,11.26,36500 NMK-B,D,20210226,98.03,98.52,98.03,98.52,100 NMM,D,20210226,17.17,17.85,16.72,17.2,163700 NMR,D,20210226,5.97,5.97,5.85,5.88,161800 NMS,D,20210226,14.88,14.88,14.88,14.88,3400 NMT,D,20210226,14.1,14.38,14.065,14.27,22000 NMY,D,20210226,13.73,13.8,13.69,13.79,16200 NMZ,D,20210226,14.11,14.19,14.0799,14.17,210100 NNA,D,20210226,4.02,4.04,3.8,3.87,160500 NNI,D,20210226,73.6,74.9173,70.4,72.6,115400 NNN,D,20210226,44.16,44.8165,43.76,43.84,1490600 NNN-F,D,20210226,25.13,25.41,25.13,25.38,102500 NNY,D,20210226,9.66,9.785,9.59,9.63,29600 NOA,D,20210226,12.17,12.17,11.42,11.95,100400 NOAH,D,20210226,46.54,46.94,44.6,44.7,301900 NOC,D,20210226,299.72,300.08,291.6,291.66,1156200 NOK,D,20210226,4.01,4.04,3.91,3.92,69134700 NOM,D,20210226,14.357,14.42,14.357,14.42,1700 NOMD,D,20210226,24,24.31,23.18,23.62,1501600 NOV,D,20210226,15.18,15.32,14.455,15.1,4726200 NOVA,D,20210226,45.4,47.1,42.16,44.84,3591900 NOW,D,20210226,532.5,540.32,521.15,533.46,1799000 NP,D,20210226,56.89,56.89,55.03,55.32,99800 NPK,D,20210226,109.39,109.39,99.8201,102.33,95300 NPN,D,20210226,13.99,13.99,13.96,13.96,2100 NPO,D,20210226,80.06,82.28,79.95,80.34,150500 NPTN,D,20210226,10.79,10.8266,9.3802,9.61,2393900 NPV,D,20210226,15.5,15.639,15.41,15.6,18900 NQP,D,20210226,14.04,14.15,14.04,14.15,39800 NR,D,20210226,3.35,3.53,3.215,3.46,702200 NRE-A,D,20210226,25.75,25.75,25.65,25.65,1600 NREF,D,20210226,19.24,19.43,18.435,18.6,80900 NRG,D,20210226,36.5,36.9,35.82,36.51,7710600 NRGX,D,20210226,9.9,10.25,9.65,10.04,126200 NRK,D,20210226,13.37,13.44,13.3,13.44,119600 NRP,D,20210226,18,18,17.32,17.6348,11100 NRT,D,20210226,4.08,4.08,3.86,3.92,12200 NRUC,D,20210226,26.71,26.71,26.16,26.25,63800 NRZ,D,20210226,10.16,10.46,10.09,10.28,6064300 NRZ-A,D,20210226,23.95,24.29,23.95,24.29,15600 NRZ-B,D,20210226,23.22,23.42,23.22,23.42,17600 NRZ-C,D,20210226,21.78,21.81,21.59,21.81,80400 NS,D,20210226,18.07,18.26,17.27,17.9,1302700 NS-A,D,20210226,20.96,21,20.51,21,36500 NS-B,D,20210226,18.3,18.39,17.965,18.35,31100 NS-C,D,20210226,22.99,22.99,22.2,22.81,20700 NSA,D,20210226,39.79,39.985,38.55,38.55,341900 NSA-A,D,20210226,26.17,26.5,25.88,26.5,12200 NSC,D,20210226,255.28,257.21,251.41,252.06,1389300 NSC.W,D,20210226,1.38,1.524,1.38,1.5,34400 NSCO,D,20210226,8,8.27,7.84,8.1,152800 NSH,D,20210226,10.17,10.47,10.17,10.47,327600 NSH.U,D,20210226,10.9,11.1374,10.9,11.1374,24300 NSH.W,D,20210226,1.46,1.74,1.45,1.6301,205000 NSL,D,20210226,5.45,5.525,5.45,5.51,191700 NSP,D,20210226,87.5,90.62,87.06,88.7,329600 NSS,D,20210226,22.7099,22.97,22.6006,22.93,27600 NST.U,D,20210226,10.71,10.71,10.46,10.62,1373800 NST.W,D,20210226,1.85,1.98,1.6,1.7,404900 NSTB,D,20210226,10.29,10.44,10.13,10.3,1680300 NTB,D,20210226,35.89,36.84,35.835,36.49,247800 NTCO,D,20210226,17.28,17.36,16.32,16.47,1168600 NTEST.I,D,20210226,25.1,25.1,25.1,25.1,1760 NTG,D,20210226,24.98,24.98,23.76,24.34,53900 NTP,D,20210226,9.18,9.22,8.95,9.08,56600 NTR,D,20210226,55.67,55.67,53.6,53.96,2005800 NTST,D,20210226,17.94,18.31,17.57,17.57,130100 NTZ,D,20210226,11.47,11.9,11.25,11.82,10700 NUE,D,20210226,61.03,61.55,59.52,59.82,2876000 NUO,D,20210226,15.1,15.16,15.1,15.14,9600 NUS,D,20210226,51,51.54,49.99,51.18,1068500 NUV,D,20210226,10.93,11.02,10.9,10.94,305300 NUV.W,D,20210226,2.37,2.49,2.37,2.4421,1400 NUVB,D,20210226,10.4,10.4,9.9,10.03,606700 NUW,D,20210226,16.47,16.88,16.47,16.88,12200 NVG,D,20210226,16.32,16.37,16.2393,16.37,466800 NVGS,D,20210226,10.51,10.51,9.92,10.02,109700 NVO,D,20210226,72.16,72.24,71.01,71.25,873100 NVR,D,20210226,4508.53,4562.848,4462.95,4500.84,26100 NVRO,D,20210226,166.85,169.63,161.85,165.18,390700 NVS,D,20210226,87.14,87.21,85.63,85.91,2230100 NVST,D,20210226,38.46,39.5,37.65,38.54,1721300 NVT,D,20210226,26.43,26.9,26.02,26.26,1300500 NVTA,D,20210226,40.11,41.07,37.7,40.13,4859000 NWG,D,20210226,5.12,5.14,5.055,5.08,2141900 NWHM,D,20210226,4.6,4.81,4.55,4.75,63700 NWN,D,20210226,48.64,49.67,47.99,47.99,386600 NX,D,20210226,24.33,24.85,23.82,24.33,230600 NXC,D,20210226,15.7,15.9956,15.7,15.94,4000 NXJ,D,20210226,14.06,14.11,14.01,14.09,114700 NXN,D,20210226,14.3,14.3,14.02,14.02,1100 NXP,D,20210226,16.67,16.96,16.67,16.91,52600 NXQ,D,20210226,15.65,16.64,15.62,16.26,83100 NXR,D,20210226,16.46,16.62,16.28,16.32,25100 NXRT,D,20210226,41.59,42.1538,40.98,41.04,137100 NXU.U,D,20210226,10.56,10.68,10.45,10.63,143000 NYC,D,20210226,9.84,10.09,9.75,9.85,9900 NYC-A,D,20210226,26.95,28.3783,26.48,27.92,147600 NYC-U,D,20210226,46.88,47.8864,46.8,47.8864,5200 NYCB,D,20210226,12.75,12.83,12.21,12.21,5287700 NYT,D,20210226,52.31,52.35,51.17,51.17,954700 NYV,D,20210226,14.42,14.42,14.42,14.42,100 NZF,D,20210226,15.87,15.97,15.84,15.96,161700 O,D,20210226,61.36,61.9331,60.2,60.26,3298600 OAC.S,D,20210226,10.77,10.85,10.72,10.77,22700 OAC.Z,D,20210226,2.09,2.1,1.8,2.05,69600 OACB,D,20210226,10.38,10.55,10.35,10.54,198600 OAK-A,D,20210226,26.73,26.73,25.97,26.18,26900 OAK-B,D,20210226,26.09,26.27,25.72,25.82,106100 OC,D,20210226,80.72,81.82,79.27,81.02,1204000 OCA,D,20210226,10.17,10.21,10.09,10.14,100500 OCA.U,D,20210226,10.9,11.08,10.82,11.08,10100 OCA.W,D,20210226,1.61,1.6595,1.49,1.61,64700 OCFT,D,20210226,18,18.67,17.36,18.23,611500 OCN,D,20210226,29.31,29.31,27.73,27.97,79400 ODC,D,20210226,35.12,35.29,33.58,33.58,13900 OEC,D,20210226,17.59,18.02,17.29,17.7,439300 OFC,D,20210226,26.42,26.63,26,26,818800 OFG,D,20210226,19.36,19.73,18.76,19.31,316000 OFG-A,D,20210226,25.51,25.51,25.51,25.51,200 OFG-B,D,20210226,25.69,25.69,25.5444,25.5538,1000 OFG-D,D,20210226,25.89,26.003,25.83,26.003,2500 OGE,D,20210226,29.61,29.9,29.18,29.27,2402800 OGS,D,20210226,69.36,71.25,66.77,66.97,530800 OHI,D,20210226,37.9,38.33,37.13,37.14,1472600 OI,D,20210226,11.84,11.93,11.5556,11.68,907300 OIA,D,20210226,7.85,7.8946,7.76,7.8,53400 OIB.C,D,20210226,1.68,1.68,1.58,1.6,1203700 OII,D,20210226,11.41,12.06,11.065,11.8,1861000 OIS,D,20210226,7.11,7.55,6.865,7.33,1294900 OKE,D,20210226,45.15,45.6,43.42,44.29,4408200 OLN,D,20210226,31.01,31.52,30.31,30.94,1724400 OLP,D,20210226,22,22.08,21.41,21.41,94700 OMC,D,20210226,69.33,69.95,68.105,68.73,1812400 OMF,D,20210226,47.31,47.98,45.84,46.91,2420800 OMI,D,20210226,33.08,34.6999,32.5,34.01,1434400 ONE,D,20210226,3.71,3.74,3.33,3.54,482000 ONTF,D,20210226,55.2,56.72,52.26,56.56,250700 ONTO,D,20210226,62.16,63.475,59.75,62.46,450400 OOMA,D,20210226,15.9,16.07,15.66,15.8,65100 OPP,D,20210226,14.91,14.91,14.5639,14.74,93300 OPP-A,D,20210226,23.5,23.5,23.04,23.41,27100 OPY,D,20210226,38.25,38.4799,37.31,37.9,134300 OR,D,20210226,10.2,10.26,9.765,9.99,2480800 ORA,D,20210226,90.16,90.465,84.3601,85.67,1307200 ORAN,D,20210226,11.7,11.71,11.56,11.57,851900 ORC,D,20210226,5.66,5.79,5.66,5.73,1822500 ORCC,D,20210226,14,14.065,13.84,13.98,1125900 ORCL,D,20210226,65.54,66.28,64.5,64.51,20512000 ORI,D,20210226,19.55,19.62,19.18,19.33,2795400 ORN,D,20210226,5.82,5.93,5.53,5.83,303500 OSG,D,20210226,2.14,2.24,2.06,2.2,783600 OSH,D,20210226,55.08,55.7,51.82,53.03,1442800 OSK,D,20210226,107.7,109.86,105.59,106,873100 OTIS,D,20210226,64.89,64.89,63.59,63.71,3278200 OUT,D,20210226,20.92,21.05,19.93,20.28,3438700 OVV,D,20210226,22.31,23.45,21.7,23.07,3420700 OXM,D,20210226,76.49,77.49,73.47,76.24,118800 OXY,D,20210226,26.26,27.01,25.205,26.61,21622500 OXY.W,D,20210226,11.85,12.45,11.32,12,437900 PAC,D,20210226,99.86,102.09,98.98,101.37,72200 PAC.U,D,20210226,10.6401,10.99,10.6401,10.99,3800 PAC.W,D,20210226,1.84,1.92,1.75,1.84,155400 PACE,D,20210226,10.33,10.7,10.3001,10.67,1045900 PACK,D,20210226,18.17,18.35,17.77,18.01,229800 PAG,D,20210226,67.2,69.41,66.82,67.98,212200 PAGS,D,20210226,56.42,58.97,56.02,58.06,3357900 PAI,D,20210226,14.96,15.0507,14.84,15,17700 PAM,D,20210226,13.32,13.5199,13.02,13.33,195900 PANW,D,20210226,362.83,363.75,353.18,358.31,1710600 PAR,D,20210226,86.19,89.4,85.46,86.88,294500 PARR,D,20210226,17.68,18.06,16.91,17.67,387800 PAYC,D,20210226,372.73,378.95,367.46,374.24,450200 PB,D,20210226,73.83,74.58,72.81,73.47,422800 PBA,D,20210226,27.04,27.11,25.38,25.39,4760300 PBC,D,20210226,26.1,26.1,25.8,25.9,2300 PBF,D,20210226,14.79,14.99,12.89,14.2,7050200 PBFX,D,20210226,11.72,12.08,11.32,11.49,1226300 PBH,D,20210226,42,42.525,41.31,41.71,444500 PBI,D,20210226,8.85,9.1,8.34,8.48,3392800 PBI-B,D,20210226,23.08,23.11,22.57,22.6,79200 PBR,D,20210226,8.32,8.32,7.85,7.93,60627600 PBR.A,D,20210226,8.39,8.4,7.845,7.9,9839000 PBT,D,20210226,4.17,4.2472,4,4.05,86200 PBY,D,20210226,25.88,25.8846,25.7,25.7535,2900 PCF,D,20210226,8.29,8.38,8.24,8.34,95400 PCG,D,20210226,10.87,11.02,10.51,10.51,14148200 PCGU,D,20210226,107.15,107.44,104.84,104.84,26400 PCI,D,20210226,21.51,21.63,21.27,21.55,366600 PCK,D,20210226,8.88,8.9,8.84,8.88,44400 PCM,D,20210226,11.02,11.1,10.9,11.01,24300 PCN,D,20210226,17.3,17.38,17.2,17.27,39500 PCP.S,D,20210226,25.7,26.15,25.51,26.1,41000 PCP.T,D,20210226,3,3.0442,2.81,2.9,11200 PCPC,D,20210226,25.25,25.25,25.01,25.01,12500 PCQ,D,20210226,17.83,17.9999,17.745,17.78,11700 PD,D,20210226,44.54,46.47,43.13,44.74,1369500 PDA.U,D,20210226,12.54,13.24,12.33,13.24,12500 PDA.W,D,20210226,3,3.03,2.385,2.71,373300 PDAC,D,20210226,11.49,12,10.91,12,1598400 PDI,D,20210226,27.6,27.6,27.09,27.45,283900 PDM,D,20210226,17.34,17.52,16.97,17.06,1194200 PDO,D,20210226,20.9,20.9,20.64,20.85,131500 PDS,D,20210226,23.45,23.92,22.07,23.13,98800 PDT,D,20210226,14.29,14.29,14.0292,14.18,131700 PEAK,D,20210226,29.96,30.16,29.04,29.09,5326700 PEB,D,20210226,22.56,23.26,22.34,22.66,2179500 PEB-C,D,20210226,23.15,23.48,23.05,23.27,20600 PEB-D,D,20210226,23.1272,23.4081,23.1272,23.21,3400 PEB-E,D,20210226,23.16,23.3799,23.13,23.16,9400 PEB-F,D,20210226,22.7,22.74,22.56,22.62,9000 PEG,D,20210226,55.94,56.3935,53.79,53.83,4100800 PEI,D,20210226,2.11,2.14,1.99,2,1496300 PEI-B,D,20210226,8.35,8.725,8,8.24,93400 PEI-C,D,20210226,8.9573,9.0315,8.5001,9,26200 PEI-D,D,20210226,8.4,8.8,8.11,8.57,64400 PEN,D,20210226,284.79,289.28,276.9501,284.43,471900 PEO,D,20210226,14.15,14.15,13.6,14,82000 PFD,D,20210226,17.48,17.62,17.29,17.54,25100 PFE,D,20210226,33.84,33.9,33.36,33.49,41425600 PFGC,D,20210226,53.6,56.17,52.94,54.24,936000 PFH,D,20210226,24.76,24.8,24.61,24.74,91900 PFL,D,20210226,11.56,11.66,11.51,11.65,133600 PFN,D,20210226,10.17,10.2,10.075,10.19,256500 PFO,D,20210226,12.5,12.5,12.3,12.43,17500 PFS,D,20210226,20.52,20.66,20.15,20.23,524100 PFSI,D,20210226,59.05,60.45,57.97,59.21,1642000 PG,D,20210226,126.54,126.93,121.82,123.53,17718700 PGP,D,20210226,10.46,10.47,10.28,10.4,25300 PGR,D,20210226,87.61,87.68,85.5,85.95,4540200 PGRE,D,20210226,9.34,9.42,9.13,9.27,2773600 PGTI,D,20210226,24.93,24.93,23.5,23.59,578300 PGZ,D,20210226,13.51,13.57,13.42,13.46,12400 PH,D,20210226,289.17,292.17,284.11,286.96,828900 PHD,D,20210226,11.03,11.19,11.01,11.18,50000 PHG,D,20210226,54.98,55.02,54.14,54.4,532700 PHI,D,20210226,26.75,26.78,26.15,26.36,56000 PHK,D,20210226,6.24,6.27,6.21,6.26,435900 PHM,D,20210226,44.49,45.73,43.83,45.11,3121200 PHR,D,20210226,59.43,62.2,58.16,61.25,777800 PHT,D,20210226,9.1,9.22,9.1,9.19,160800 PHX,D,20210226,3.6,3.65,3.27,3.51,144900 PIA.U,D,20210226,10.7,10.8484,10.61,10.84,3600 PIA.W,D,20210226,1.68,1.7,1.45,1.65,68000 PIAI,D,20210226,10.36,10.42,10.2,10.35,279000 PIC.U,D,20210226,10.52,10.54,10.383,10.41,256200 PII,D,20210226,120.35,121.34,116.95,117.76,808800 PIM,D,20210226,4.17,4.2,4.17,4.19,57800 PINE,D,20210226,18.74,18.74,18.2,18.32,48500 PING,D,20210226,24.02,24.21,22.56,23.43,2443600 PINS,D,20210226,80.26,81.59,76.39,80.58,14152700 PIP.U,D,20210226,11.89,12.0764,11.51,11.9,87500 PIP.W,D,20210226,2.9,2.9,2.61,2.75,91500 PIPP,D,20210226,11,11.14,10.66,11.07,603800 PIPR,D,20210226,106.12,109.2098,104.32,106.32,87400 PJT,D,20210226,69.95,70.7,68.945,69.72,220500 PK,D,20210226,21.24,22.34,20.72,21.75,4180800 PKE,D,20210226,14.24,14.24,13.87,13.89,85200 PKG,D,20210226,132.86,133.72,131.5,132.02,803600 PKI,D,20210226,127,127,124.91,126.09,1224600 PKO,D,20210226,25.85,25.9218,25.54,25.87,56200 PKX,D,20210226,62.48,62.79,60.99,61.1,194100 PLAN,D,20210226,67.26,68.11,64.6701,64.99,3807800 PLD,D,20210226,101.92,102.12,99.01,99.07,5936900 PLNT,D,20210226,88.94,89,84.2,86.09,1300000 PLOW,D,20210226,48,49.15,47.34,48.18,101600 PLT,D,20210226,41.72,41.939,38.81,40.49,736800 PLTR,D,20210226,24.2,24.5,22.7,23.9,119122000 PLYM,D,20210226,15.27,15.52,14.52,14.92,255800 PM,D,20210226,86.52,86.91,83.98,84.02,5650600 PMF,D,20210226,13.81,13.93,13.78,13.88,61100 PML,D,20210226,14.36,14.48,14.25,14.3,106700 PMM,D,20210226,8.09,8.17,8.07,8.15,62400 PMO,D,20210226,13.41,13.49,13.38,13.39,46800 PMT,D,20210226,19,19.33,18.7966,18.97,621000 PMT-A,D,20210226,24.99,25.05,24.75,25.04,14300 PMT-B,D,20210226,24.84,25,24.6186,25,16300 PMV.U,D,20210226,10.7499,10.7535,10.74,10.7499,1200 PMV.W,D,20210226,1.3,1.3,1.15,1.27,79100 PMVC,D,20210226,10.14,10.335,10.1,10.22,16400 PMX,D,20210226,12.1,12.12,11.96,12.06,44500 PNC,D,20210226,172.13,172.615,168.28,168.36,2749300 PNC-P,D,20210226,26.19,26.19,26,26.19,176000 PNF,D,20210226,12.06,12.09,11.9,12,5000 PNI,D,20210226,11.1,11.15,11.1,11.11,11600 PNM,D,20210226,48.21,48.415,47.29,48.01,1636500 PNR,D,20210226,56.31,56.99,55.56,55.93,1331800 PNT.U,D,20210226,10.35,10.42,10.13,10.31,915100 PNW,D,20210226,72.98,73.7,69.89,69.93,1309300 POR,D,20210226,43.06,43.3925,42.16,42.16,763000 POST,D,20210226,97.32,98.43,95.625,96.06,524400 PPG,D,20210226,135.37,136,133.68,134.82,1521100 PPL,D,20210226,27.06,27.07,26.15,26.19,9397500 PPR,D,20210226,4.63,4.66,4.61,4.63,519000 PPT,D,20210226,4.72,4.76,4.71,4.75,224600 PPX,D,20210226,25.36,25.36,25.27,25.34,23600 PQG,D,20210226,15.76,15.82,15.34,15.36,196100 PRA,D,20210226,25.43,25.48,24.73,24.75,299600 PRE-G,D,20210226,25.2,25.225,25.18,25.2,6300 PRE-H,D,20210226,25.22,25.27,25.19,25.27,36600 PRE-I,D,20210226,25.15,25.38,25.15,25.38,7000 PRG,D,20210226,51.04,52.13,49.64,50,1062700 PRGO,D,20210226,40.56,40.77,38.2,40.36,10761500 PRI,D,20210226,142.8,143.67,140.4361,141.23,137000 PRI-A,D,20210226,24.59,24.59,24.41,24.46,1600 PRI-C,D,20210226,25,25,25,25,400 PRI-D,D,20210226,25.3999,25.3999,24.9,25.3999,200 PRI-E,D,20210226,24.57,24.57,24.5144,24.55,2000 PRI-F,D,20210226,24.82,24.92,24.785,24.92,2200 PRLB,D,20210226,148,151.78,142.39,145.68,655600 PRMW,D,20210226,14.83,14.91,14.28,14.29,2484500 PRO,D,20210226,48.42,49.12,47.18,47.4,369900 PROS,D,20210226,12.74,12.78,12.61,12.64,88700 PRP.U,D,20210226,10.5,11.18,10.3,11.18,382600 PRP.W,D,20210226,1.9,1.95,1.77,1.95,375900 PRPB,D,20210226,10.63,10.71,10.4,10.68,882800 PRS,D,20210226,26.28,26.45,26.08,26.45,59200 PRSP,D,20210226,29.13,29.31,29.03,29.2,4607600 PRT,D,20210226,5.06,5.32,4.96,5.03,46500 PRTY,D,20210226,7.64,8.09,7.51,7.66,1891200 PRU,D,20210226,87.43,88.26,85.47,86.72,2749300 PSA,D,20210226,243.73,244.83,233.85,233.94,1110800 PSA-C,D,20210226,25.31,25.471,25.31,25.45,12500 PSA-D,D,20210226,25.66,25.66,25.49,25.55,75500 PSA-E,D,20210226,25.3,25.47,25.25,25.43,90700 PSA-F,D,20210226,25.63,25.8,25.62,25.78,20200 PSA-G,D,20210226,25.42,25.711,25.42,25.71,15600 PSA-H,D,20210226,27.36,27.36,27.13,27.3,48700 PSA-I,D,20210226,26.16,26.36,26.135,26.34,30300 PSA-J,D,20210226,25.53,25.65,25.37,25.62,18900 PSA-K,D,20210226,26.27,26.3,26.1,26.28,13400 PSA-L,D,20210226,25.2,25.47,25.17,25.4,50300 PSA-M,D,20210226,25.17,25.17,24.85,25.13,30900 PSA-N,D,20210226,24.48,24.63,24.26,24.63,18000 PSA-O,D,20210226,24.86,25.06,24.81,25.01,26600 PSB,D,20210226,147.25,147.48,144.02,144.86,97700 PSB-W,D,20210226,25.55,25.72,25.48,25.72,23600 PSB-X,D,20210226,25.69,25.85,25.62,25.74,36200 PSB-Y,D,20210226,25.7,25.7,25.45,25.69,18900 PSB-Z,D,20210226,25.39,25.39,25.23,25.37,52700 PSF,D,20210226,27.37,27.37,26.94,27.05,21300 PSN,D,20210226,36.21,36.65,35.73,35.74,763000 PSO,D,20210226,10.5,10.53,10.4,10.48,303700 PST.W,D,20210226,13.98,14.15,12.06,12.98,540900 PSTG,D,20210226,23.85,24.43,22.52,23.38,7559000 PSTH,D,20210226,29.65,30.01,28.1,29.35,7110100 PSTL,D,20210226,16.48,16.48,16.08,16.08,25000 PSX,D,20210226,83.92,84.44,80.16,83.05,4790700 PSXP,D,20210226,26.79,27.62,26.46,26.68,1488600 PTA,D,20210226,25,25,24.69,24.98,64600 PTR,D,20210226,36.36,36.36,35.42,35.76,414900 PTY,D,20210226,17.92,18,17.7731,17.87,301200 PUK,D,20210226,39.54,39.685,38.88,39.5,1926300 PUK-A,D,20210226,26.36,26.65,26.32,26.59,31700 PUK.P,D,20210226,26.4,26.66,26.2,26.66,16600 PUMP,D,20210226,11.04,11.66,10.5435,11.47,1054600 PV.U,D,20210226,10.7,11,10.5,10.8,224800 PVG,D,20210226,10.75,10.8,9.71,9.71,3848800 PVH,D,20210226,100.02,101.06,96.48,99.96,800200 PVL,D,20210226,1.41,1.45,1.39,1.41,360700 PWR,D,20210226,84.59,85.75,82.65,83.85,1536000 PXD,D,20210226,147.67,150.26,141.28,148.57,3139400 PYN,D,20210226,9.2,9.26,9.09,9.25,15100 PYS,D,20210226,21,21.02,20.9319,20.9319,700 PYT,D,20210226,24.1,24.1,24.1,24.1,1300 PZC,D,20210226,10.12,10.34,10.12,10.22,27600 PZN,D,20210226,9.37,9.51,9.15,9.22,97000 QD,D,20210226,2.31,2.3978,2.07,2.14,10378100 QEP,D,20210226,3.41,3.48,3.26,3.44,2827300 QFT.U,D,20210226,10.2,10.215,10.19,10.19,231400 QGEN,D,20210226,49.81,50.23,49.14,50,919700 QS,D,20210226,58.1,59.98,53.06,54.93,11138900 QS.W,D,20210226,47.8,48.25,41.45,45.67,111600 QSR,D,20210226,61.75,61.75,59.87,59.92,1841500 QTS,D,20210226,62.68,63.36,61.99,62.12,880500 QTS-A,D,20210226,26.26,26.74,26.15,26.74,17700 QTS-B,D,20210226,140.9,141.39,140.79,140.86,1700 QTWO,D,20210226,123.11,125.02,119.68,121.88,840900 QUAD,D,20210226,4.48,4.63,4.29,4.38,308700 QUOT,D,20210226,13.57,13.78,13.28,13.42,872200 QVCC,D,20210226,24.8,24.85,24.685,24.8,59400 QVCD,D,20210226,25.1,25.1,24.86,25.08,27900 R,D,20210226,68.63,69.69,67.03,67.77,546400 RA,D,20210226,20.24,20.43,19.9,20.24,527900 RAAS,D,20210226,21.11,21.43,18.76,18.87,1797400 RACE,D,20210226,196.4,198.47,194.96,197.38,389300 RAD,D,20210226,21.07,21.07,19.55,19.58,2272400 RAMP,D,20210226,63.21,64.67,61.57,63.16,857800 RBA,D,20210226,54.97,55.435,54.08,54.32,867700 RBA.U,D,20210226,10.99,11.38,10.87,11.05,22800 RBA.W,D,20210226,1.85,1.96,1.75,1.87,124200 RBAC,D,20210226,10.37,10.82,10.27,10.48,1522600 RBC,D,20210226,136.89,138.59,135.27,136.67,304500 RC,D,20210226,13,13.34,12.74,13.12,377300 RCA,D,20210226,25.75,25.83,25.66,25.74,18900 RCB,D,20210226,25.5,25.85,25.5,25.85,9700 RCC,D,20210226,25.8,26.94,25.71,26.59,585400 RCI,D,20210226,44.01,44.03,43.18,43.25,491900 RCL,D,20210226,91,94.23,89.27,93.27,5561000 RCP,D,20210226,25.21,25.23,25.21,25.22,5700 RCS,D,20210226,7.34,7.34,7.2,7.26,166100 RCUS,D,20210226,34.26,35.59,33.68,35.26,366800 RDN,D,20210226,20.47,20.94,20.06,20.4,2557600 RDS.A,D,20210226,41.29,41.34,40.51,41.03,6386200 RDS.B,D,20210226,39.32,39.41,38.47,38.88,4629100 RDY,D,20210226,60.58,61,59.49,59.97,310000 RE,D,20210226,238.86,243.86,236.58,241.81,391100 RELX,D,20210226,23.82,23.84,23.49,23.49,1054000 RENN,D,20210226,8.71,8.97,8.0001,8.35,114800 RES,D,20210226,6.29,6.5199,6.12,6.35,1520900 REV,D,20210226,11.43,12,10.8501,11.33,252200 REVG,D,20210226,12.52,12.84,12.19,12.42,188800 REX,D,20210226,90.25,97.04,87.28,94.07,40200 REX-A,D,20210226,25.12,25.275,25.07,25.25,13100 REX-B,D,20210226,25.36,25.5,25.35,25.5,8900 REX-C,D,20210226,25.41,25.694,25.4007,25.54,2800 REXR,D,20210226,48.97,49.16,47.7,47.72,637700 REZI,D,20210226,24.27,25.4799,24,24.02,2259400 RF,D,20210226,21.1,21.28,20.49,20.63,12723300 RF-A,D,20210226,25.34,25.74,25.24,25.74,58200 RF-B,D,20210226,26.72,27.25,26.56,27.25,78000 RF-C,D,20210226,26.73,27,26.186,27,136900 RFI,D,20210226,14.04,14.19,14.01,14.0362,68800 RFL,D,20210226,36.13,39.75,34.1972,35.78,86400 RFM,D,20210226,21.06,21.33,21.06,21.275,16300 RFMZ,D,20210226,20,20.29,20,20.29,54400 RFP,D,20210226,9.19,9.53,8.713,9.32,426300 RGA,D,20210226,124.14,124.84,120.62,122.23,579500 RGR,D,20210226,68.91,69.4,67.57,68.2,275800 RGS,D,20210226,12.32,12.81,11.56,11.75,450000 RGT,D,20210226,13.93,14.069,13.6961,13.7,6200 RH,D,20210226,483.34,502.1,475.79,490.37,337100 RHI,D,20210226,79.37,79.81,77.2901,77.79,1997600 RHP,D,20210226,76.23,81,74.9901,77.29,887600 RIC.U,D,20210226,12.2,12.22,11.84,12.05,81100 RIC.W,D,20210226,2.61,2.6793,2.26,2.27,106600 RICE,D,20210226,10.92,11,10.55,10.92,197100 RIG,D,20210226,3.52,3.61,3.28,3.47,28715100 RIO,D,20210226,89.38,89.62,87.02,87.4,3708000 RIV,D,20210226,16.98,17.11,16.78,17.07,71000 RJF,D,20210226,119.61,120.64,116.63,116.74,924500 RKT,D,20210226,23.33,23.56,21.58,21.85,50298200 RL,D,20210226,117.5,119.06,114.3,117.08,947400 RLGY,D,20210226,14.27,15.28,13.98,15.08,2538500 RLH,D,20210226,3.47,3.4778,3.45,3.46,811300 RLI,D,20210226,105.54,105.91,103.75,104.34,113000 RLJ,D,20210226,15.34,15.84,14.84,15.7,1178000 RLJ-A,D,20210226,25.62,25.765,25.3,25.73,24400 RLX,D,20210226,17.29,18.39,16,17.51,7591000 RM,D,20210226,31.68,33.17,31.66,32.37,42000 RMAX,D,20210226,41.37,42.88,39.37,41.72,228200 RMD,D,20210226,195.23,195.47,190.7401,192.78,722200 RMI,D,20210226,21.25,21.27,21.08,21.19,24200 RMM,D,20210226,17.86,17.9585,17.75,17.9,79700 RMO,D,20210226,12.63,12.63,12.06,12.33,4836200 RMO.W,D,20210226,2.27,2.3,1.71,1.7999,726900 RMP.P,D,20210226,25.2377,25.2377,25.15,25.2377,900 RMT,D,20210226,11.8,11.88,11.506,11.72,129700 RNG,D,20210226,375,390.99,372,378.16,876900 RNGR,D,20210226,5.5,5.67,5.5,5.51,16500 RNP,D,20210226,23.36,23.48,23.1884,23.27,95000 RNR,D,20210226,164.75,168.04,163.79,166.98,758500 RNR-E,D,20210226,25.14,25.2,25.02,25.2,21300 RNR-F,D,20210226,26.93,26.93,26.54,26.58,89900 ROG,D,20210226,179.33,184.6,176.77,181.48,80500 ROK,D,20210226,246.5,247.64,242.235,243.28,617100 ROL,D,20210226,34.04,34.18,33.13,33.17,2042400 ROP,D,20210226,381.8,385.52,377.62,377.62,531600 ROT.U,D,20210226,10.35,10.4,10.26,10.29,112900 RPAI,D,20210226,10.62,10.81,10.44,10.53,1537100 RPL.U,D,20210226,10.6101,10.6101,10.6101,10.6101,100 RPL.W,D,20210226,1.13,1.17,1.1105,1.16,58800 RPLA,D,20210226,10.19,10.2,10.16,10.17,630900 RPM,D,20210226,80.75,80.89,79.07,79.64,1025600 RPT,D,20210226,11.11,11.21,10.76,10.97,684900 RPT-D,D,20210226,53.61,54.21,53.61,53.91,11600 RQI,D,20210226,13.21,13.22,13,13.01,396900 RRC,D,20210226,10.04,10.32,9.57,9.64,6255900 RRD,D,20210226,3.53,3.76,3.27,3.4,6340800 RS,D,20210226,134.69,135.43,131.13,132.2,358800 RSF,D,20210226,17.33,17.5984,17.33,17.4,10300 RSG,D,20210226,90.55,91.5,89.08,89.09,2081500 RSI,D,20210226,16.25,16.5,15.38,15.53,1272000 RSI.W,D,20210226,4.57,4.93,3.82,4.02,306300 RTP,D,20210226,12.4,12.42,11.41,11.74,6978700 RTP.S,D,20210226,12.98,12.98,12.12,12.45,18300 RTP.T,D,20210226,3.5,3.5,3.11,3.1454,17500 RTP.U,D,20210226,13.51,13.51,12.22,12.5,645600 RTP.W,D,20210226,3.9,3.93,3.17,3.26,769300 RTPZ,D,20210226,12.31,12.4355,11.5,11.65,130800 RTX,D,20210226,73.93,73.93,71.99,71.99,8000600 RVI,D,20210226,16.89,17.1,16.42,16.7,179800 RVLV,D,20210226,40.46,46.7,39.85,46.1,3075500 RVT,D,20210226,17.94,18.08,17.551,17.83,206400 RWT,D,20210226,9.77,9.96,9.68,9.84,1193200 RXN,D,20210226,45.37,45.525,44.2201,44.95,535800 RY,D,20210226,86.96,87.21,84.98,85.09,1501700 RY-T,D,20210226,28.9645,28.9645,28.7623,28.7623,200 RYAM,D,20210226,8.25,9.35,8.18,9.25,1139700 RYB,D,20210226,3.3399,3.3899,3.0995,3.2,219500 RYI,D,20210226,13.18,13.19,12.245,12.73,186300 RYN,D,20210226,33.08,33.31,32.35,32.64,669000 RZA,D,20210226,26.49,26.49,26.085,26.16,42800 RZB,D,20210226,27.5,27.5,27.12,27.47,36400 SA,D,20210226,17.71,17.94,16.87,17.04,565600 SAF,D,20210226,25.4999,25.4999,25.4999,25.4999,600 SAFE,D,20210226,77.37,79.32,75.44,76.25,155200 SAH,D,20210226,44.34,46.71,44.08,46.11,692300 SAIC,D,20210226,87.63,88.1,85.84,86.13,1019200 SAIL,D,20210226,58,59.09,54.06,56.38,2339600 SAK,D,20210226,26.38,26.465,26.38,26.465,1100 SAM,D,20210226,1040.18,1051.66,1006.74,1028.71,90100 SAN,D,20210226,3.54,3.56,3.49,3.51,10617300 SAND,D,20210226,6.32,6.33,5.97,6.05,3754900 SAP,D,20210226,124.2,124.38,122.84,123.35,727700 SAR,D,20210226,22.95,23.4,22.95,23.08,49000 SAVE,D,20210226,35.21,36.76,34.83,35.88,4311900 SB,D,20210226,2.9,2.91,2.7,2.75,677600 SB-C,D,20210226,22,22.035,22,22.035,900 SB-D,D,20210226,22.04,22.04,21.9367,22.04,3600 SBBA,D,20210226,25.01,25.19,24.93,24.93,9200 SBE,D,20210226,33,33.95,28,30.83,6285200 SBE.U,D,20210226,38.01,38.4,33,36.41,9300 SBE.W,D,20210226,16.45,16.96,13,14.68,337400 SBG,D,20210226,10.13,10.25,9.96,10.14,854100 SBG.U,D,20210226,10.77,10.85,10.72,10.78,11900 SBG.W,D,20210226,1.45,1.5,1.32,1.3932,128400 SBH,D,20210226,16.65,17.12,16.02,16.1,2155200 SBI,D,20210226,9.06,9.1599,9.06,9.1,17400 SBOW,D,20210226,8.08,8.08,7.63,8,37200 SBR,D,20210226,34,34,32.77,32.87,52300 SBS,D,20210226,6.96,6.97,6.58,6.6,3224500 SBSW,D,20210226,19,19.04,18.03,18.35,3146900 SC,D,20210226,24.57,25.31,24.36,25,773800 SCCO,D,20210226,74.41,74.75,70.98,71.33,2572300 SCD,D,20210226,12.31,12.34,12.02,12.18,43300 SCE-G,D,20210226,24.26,24.38,24.07,24.1,31700 SCE-H,D,20210226,24.5,24.98,24.25,24.58,29300 SCE-J,D,20210226,24.09,24.09,23.75,23.9,85300 SCE-K,D,20210226,24.9,24.96,24.72,24.95,18200 SCE-L,D,20210226,23.46,23.54,23.18,23.3,190800 SCH-C,D,20210226,25.3,25.45,25.29,25.45,66100 SCH-D,D,20210226,25.3,25.36,25.26,25.36,95500 SCHW,D,20210226,62.91,63.28,61.25,61.72,9543600 SCI,D,20210226,48.31,48.76,47.76,47.76,866500 SCL,D,20210226,122.32,122.575,120.19,120.69,92300 SCM,D,20210226,11.62,11.94,11.51,11.64,62400 SCP.W,D,20210226,1.57,1.61,1.26,1.5,180700 SCPE,D,20210226,10.3,10.34,10.17,10.34,261700 SCS,D,20210226,14.19,14.47,13.94,13.94,460600 SCU,D,20210226,20.49,20.97,19.62,20.64,221500 SCV.U,D,20210226,11.69,11.7,11.69,11.7,11900 SCV.W,D,20210226,2.15,2.15,1.9,1.9401,328300 SCVX,D,20210226,10.8,10.8,10.47,10.63,340000 SCX,D,20210226,6.36,6.68,6.0001,6.4,42600 SD,D,20210226,5.22,5.305,4.87,5.01,415900 SDHY,D,20210226,19.57,20.08,19.2317,19.34,48700 SE,D,20210226,235.91,242.85,225,235.69,4500900 SEA.U,D,20210226,10.99,11.02,10.93,11,4900 SEA.W,D,20210226,1.6207,1.6399,1.46,1.544,438800 SEAH,D,20210226,10.3,10.31,10.18,10.22,617900 SEAS,D,20210226,48.12,49.93,45.32,49.66,2474900 SEE,D,20210226,42.15,42.75,41.78,41.9,1597000 SEM,D,20210226,30.74,32.5,30.24,31.65,2243400 SF,D,20210226,62.82,63.59,60,61.08,1855000 SF-A,D,20210226,25.36,25.44,25.2,25.44,18200 SF-B,D,20210226,26.79,26.79,26.39,26.74,8600 SF-C,D,20210226,27.07,27.07,26.4218,26.99,21400 SFB,D,20210226,25.24,25.29,25.08,25.26,13900 SFE,D,20210226,7.46,7.82,7.3347,7.65,133800 SFL,D,20210226,7.81,7.82,7.51,7.54,1203700 SFT.U,D,20210226,14.47,14.48,12.66,13.02,21200 SFT.W,D,20210226,3,3.1,2.61,2.76,1130700 SFTW,D,20210226,12.06,12.39,11.26,11.67,4529500 SFUN,D,20210226,13.3,13.3,12.76,13.18,24000 SGFY,D,20210226,32.3,34,32.01,33.02,582400 SGU,D,20210226,9.69,9.78,9.57,9.63,83100 SHAK,D,20210226,117.94,121.81,113.53,118.48,1116500 SHG,D,20210226,29.7,30.1,28.97,28.97,149000 SHI,D,20210226,24.4,24.4,24.04,24.06,23300 SHLX,D,20210226,11.3,11.42,10.93,10.95,2925900 SHO,D,20210226,12.85,13.32,12.65,13.21,2953600 SHO-E,D,20210226,24.79,24.85,24.75,24.84,22000 SHO-F,D,20210226,24.6501,24.97,24.6501,24.825,7500 SHOP,D,20210226,1254.68,1298,1237,1280.97,1323100 SHW,D,20210226,675.69,690.825,675.545,680.34,818700 SI,D,20210226,122.18,134.99,118.22,127.56,1117600 SID,D,20210226,6.23,6.25,5.78,5.85,6372900 SIG,D,20210226,50.74,51.7499,48.7,49.78,900800 SII,D,20210226,35.98,35.98,33.45,34.95,302200 SIT-A,D,20210226,25.54,25.59,25.27,25.56,37200 SIT-K,D,20210226,25.3299,25.3299,25.08,25.27,4700 SITC,D,20210226,13.5,13.72,13.21,13.34,1878400 SITE,D,20210226,157.65,163.14,157.65,158.51,329300 SIX,D,20210226,43.98,45.72,43.3,44.6,1292800 SJI,D,20210226,25.79,25.88,25.1,25.11,1077000 SJIJ,D,20210226,25.14,25.22,25.11,25.12,13800 SJIU,D,20210226,43.42,44,42.85,42.85,56700 SJM,D,20210226,115.09,115.45,111.92,112,1709500 SJR,D,20210226,17.72,17.75,17.4,17.41,814200 SJT,D,20210226,4.06,4.19,3.79,3.79,248200 SJW,D,20210226,63.4,64.27,62.54,62.68,92800 SKL.W,D,20210226,19.76,20.9,18.21,19.91,194900 SKLZ,D,20210226,31.3,32.66,29.85,31.61,4937800 SKM,D,20210226,24.44,24.475,24.03,24.08,449600 SKT,D,20210226,15.57,16.06,15.19,15.74,2479500 SKX,D,20210226,36.8,37.3,36.185,36.6,977300 SKY,D,20210226,44.25,45.2099,43.67,44.25,494700 SLA.U,D,20210226,10.55,10.76,10.47,10.64,960200 SLB,D,20210226,27.82,28.35,26.54,27.91,22475500 SLCA,D,20210226,11.28,13.5,11.2,13.31,2190800 SLF,D,20210226,49.3,49.41,48.05,48.06,634000 SLG,D,20210226,67.48,69.8181,67,69.07,1982800 SLG-I,D,20210226,25.42,25.42,25.27,25.38,33400 SLQT,D,20210226,30.01,30.77,29.62,30.5,1261500 SM,D,20210226,13.82,14.21,12.8,13.86,4983700 SMAR,D,20210226,70.75,72,67.4,69.25,1252900 SMFG,D,20210226,7.15,7.16,7.02,7.02,1431900 SMG,D,20210226,213.91,216.26,208.5287,213.15,433200 SMHI,D,20210226,4.19,4.44,3.86,3.96,51100 SMLP,D,20210226,22,22,20.3,20.37,52200 SMM,D,20210226,4.98,5.02,4.79,4.86,77700 SMP,D,20210226,41.5,42.2,41.07,42.01,205800 SNA,D,20210226,203.3,205.425,201.64,203.11,677100 SNAP,D,20210226,65.13,66.32,62,65.66,29423800 SNDR,D,20210226,23.47,23.53,22.97,23.13,530200 SNE,D,20210226,106.93,106.99,105.37,105.81,1003100 SNN,D,20210226,39.34,39.4188,38.85,38.85,902500 SNOW,D,20210226,264.22,266.66,254.31,259.54,2591900 SNP,D,20210226,55.58,55.65,54.54,55.02,170600 SNP.U,D,20210226,12.97,13.94,12.3,13.28,38900 SNP.W,D,20210226,3.66,3.98,3.05,3.51,516100 SNPR,D,20210226,12.51,13.03,11.49,12.74,2024200 SNR,D,20210226,6.1,6.3,6,6.11,885300 SNV,D,20210226,42.81,43.48,41.54,42.31,718800 SNV-D,D,20210226,25.83,26.25,25.65,26.25,17500 SNV-E,D,20210226,26.15,26.37,25.82,26.37,30100 SNX,D,20210226,88.12,90.49,87.57,89.16,310200 SO,D,20210226,58.05,58.34,56.69,56.72,6091900 SOA.U,D,20210226,11.1,11.42,11.03,11.26,5200 SOA.W,D,20210226,1.76,1.87,1.48,1.82,493200 SOAC,D,20210226,10.44,10.58,10.28,10.54,1053100 SOGO,D,20210226,8.25,8.34,8.24,8.26,720300 SOI,D,20210226,11.78,12.4034,11.6,11.81,521800 SOJB,D,20210226,25.54,25.8,25.5,25.76,59600 SOJC,D,20210226,25.87,26.13,25.81,26.08,46500 SOJD,D,20210226,25.71,25.71,25.28,25.61,116900 SOJE,D,20210226,24.09,24.1864,23.61,23.65,327300 SOL,D,20210226,14.85,15.77,14.02,14.94,2235000 SOLN,D,20210226,48.99,49.16,48.15,48.15,201500 SON,D,20210226,60.77,60.89,59.565,59.57,433200 SOR,D,20210226,41.85,41.9577,41.48,41.838,5700 SOS,D,20210226,5.91,6.6,4.21,4.77,136629000 SPA.U,D,20210226,10.6,10.63,10.47,10.48,787200 SPB,D,20210226,78.53,79.47,77.09,77.55,391600 SPCE,D,20210226,35.75,39.44,35,37.23,20019100 SPE,D,20210226,14.5,14.64,14.44,14.63,26700 SPE-B,D,20210226,27.4,27.58,27.247,27.58,7000 SPF.U,D,20210226,11.34,11.4,11.15,11.27,75800 SPF.W,D,20210226,2.67,2.67,2.42,2.49,87300 SPFR,D,20210226,10.9,11.03,10.55,10.75,233200 SPG,D,20210226,113.87,116.46,111.26,112.92,3963900 SPG-J,D,20210226,69,70.19,65.29,67.5,7000 SPGI,D,20210226,332.04,333.27,326.385,329.36,1690900 SPH,D,20210226,14.95,15.11,14.94,14.96,533300 SPL-A,D,20210226,20.83,21,20.245,20.5,24500 SPLP,D,20210226,13.68,13.68,13.51,13.51,12200 SPN.U,D,20210226,11.5998,11.63,11.2892,11.39,380900 SPN.W,D,20210226,2.5,2.7,2.2,2.21,198400 SPNV,D,20210226,10.78,10.92,10.51,10.89,749900 SPOT,D,20210226,300,311.83,295.34,307.38,2595900 SPR,D,20210226,43.23,44.13,42.23,42.83,2538400 SPR.U,D,20210226,12.12,12.98,11.84,12.85,184500 SPR.W,D,20210226,1.91,2.0299,1.87,1.95,307000 SPRQ,D,20210226,11.16,12.02,10.97,11.9,869600 SPXC,D,20210226,56.49,57.1,55.53,55.59,343900 SPXX,D,20210226,15.72,15.72,15.5,15.58,47100 SQ,D,20210226,227.11,232.78,217.4,230.03,14905700 SQM,D,20210226,54.54,54.595,52.883,53.6,1207500 SQNS,D,20210226,6.68,6.85,6.4,6.52,602800 SQZ,D,20210226,15.21,15.65,14.63,15,634400 SR,D,20210226,67.98,68.58,66.32,66.42,331000 SR-A,D,20210226,26.66,26.7,26.48,26.7,15500 SRC,D,20210226,43.5,44.17,42.92,43.02,1226600 SRC-A,D,20210226,25.46,25.9,25.46,25.9,8900 SRE,D,20210226,119.51,119.51,115.97,115.98,2138100 SRE-B,D,20210226,99.25,99.25,98.03,98.31,8500 SREA,D,20210226,26.71,26.71,26.44,26.65,54000 SRG,D,20210226,20.31,21.87,19.5567,20.19,726400 SRG-A,D,20210226,20.5,21.3179,20.5,20.55,11000 SRI,D,20210226,31.31,31.85,30.22,30.66,297300 SRL,D,20210226,8.98,8.98,8.98,8.98,400 SRLP,D,20210226,22.3,22.3,21.38,21.5896,34000 SRT,D,20210226,8.95,8.95,8.09,8.11,65100 SRV,D,20210226,24.2,24.2,23.56,23.81,6200 SSD,D,20210226,98.52,99.3,97.28,97.46,280200 SSL,D,20210226,12.73,12.89,12.33,12.56,917500 SSTK,D,20210226,87.36,90.52,85.4,88.23,264500 ST,D,20210226,56.82,57.65,56.27,57.29,1354700 STA-C,D,20210226,25.49,25.495,25.34,25.34,7300 STA-D,D,20210226,25.42,25.42,25.21,25.31,5000 STA-G,D,20210226,25.34,25.34,25.035,25.24,9700 STA-I,D,20210226,25.07,25.39,24.88,25.35,15000 STAG,D,20210226,31.85,32.08,31.51,31.55,1386000 STAR,D,20210226,17.56,18.04,17.46,17.72,635900 STC,D,20210226,48.17,48.49,47.15,47.2,239500 STE,D,20210226,173.43,176.18,172.19,174.8,1100000 STG,D,20210226,1.24,1.29,1.12,1.15,661400 STI.U,D,20210226,14.25,14.25,13.4153,13.51,30900 STI.W,D,20210226,3.28,3.49,3.01,3.43,142900 STIC,D,20210226,13.13,13.39,12.37,12.5,1597200 STK,D,20210226,29.2,29.76,28.84,29.68,64700 STL,D,20210226,21.96,22.37,21.38,21.83,5514700 STL-A,D,20210226,25.88,25.901,25.5001,25.83,10800 STLA,D,20210226,16.45,16.485,16.17,16.38,2814400 STM,D,20210226,39.12,39.22,38.53,38.86,2704100 STN,D,20210226,39.43,39.73,38.57,39.35,194400 STNG,D,20210226,15.57,15.69,14.6,14.76,1733600 STON,D,20210226,2.12,2.17,2.01,2.09,160600 STOR,D,20210226,33.86,34.18,33.03,33.44,3287700 STP.S,D,20210226,11.71,11.71,11.15,11.3,434500 STP.U,D,20210226,39.25,42,36.3701,41.99,7900 STP.W,D,20210226,18.12,20.49,16.75,19.9706,323200 STPK,D,20210226,33.33,34.89,30.5,34.18,4433300 STT,D,20210226,73.43,73.8,72.13,72.77,3589000 STT-D,D,20210226,27.6,27.73,27.05,27.65,63200 STT-G,D,20210226,27.84,27.95,27.43,27.95,58000 STWD,D,20210226,22.73,23.26,22.53,22.83,2052500 STZ,D,20210226,218.64,219.54,214.06,214.14,1365600 STZ.B,D,20210226,222.2529,222.2529,222.2529,222.2529,100 SU,D,20210226,20.23,20.32,19.52,19.86,10115900 SUI,D,20210226,155.19,156.4,151.75,151.95,1416000 SUM,D,20210226,26.57,28.31,26.26,27.71,1895200 SUN,D,20210226,31.47,31.47,30.55,30.6,725100 SUP,D,20210226,5.88,5.99,5.41,5.71,211500 SUPV,D,20210226,1.9,1.93,1.79,1.89,1523900 SUZ,D,20210226,13.73,13.81,13.06,13.1,878100 SWB.U,D,20210226,11.64,11.64,11.15,11.4,445600 SWCH,D,20210226,17.36,17.47,17.22,17.34,2003600 SWI,D,20210226,15.53,16.35,15.5,16.19,2274200 SWK,D,20210226,174.77,176.65,173.45,174.84,1322000 SWM,D,20210226,47.65,47.85,46.14,46.7,214500 SWN,D,20210226,4.13,4.19,3.92,4.05,17238800 SWT,D,20210226,106.67,108.2,106.67,108.2,25300 SWX,D,20210226,64.63,66.64,62.34,62.35,672200 SWZ,D,20210226,8.87,8.87,8.32,8.85,19500 SXC,D,20210226,6.63,6.73,6.24,6.39,1111700 SXI,D,20210226,98.52,100.19,95.94,98.06,82200 SXT,D,20210226,78.22,79.03,77.79,77.85,237300 SYF,D,20210226,38.77,39.46,37.98,38.68,7518100 SYF-A,D,20210226,25.87,25.97,25.56,25.97,52000 SYK,D,20210226,247.34,247.34,242.1,242.69,1164700 SYX,D,20210226,36.06,36.7,35.7,36.1,109400 SYY,D,20210226,80.04,81.53,79.02,79.63,3145900 SZC,D,20210226,40.88,40.88,39.76,40.06,10400 T,D,20210226,28.68,28.79,27.89,27.89,77489000 T-A,D,20210226,25.17,25.31,25.02,25.31,226000 T-C,D,20210226,24.25,24.39,24.15,24.27,366200 TAC,D,20210226,8.91,8.95,8.65,8.69,287300 TAC.U,D,20210226,10.88,10.94,10.78,10.9,24700 TAC.W,D,20210226,1.44,1.48,1.25,1.46,114000 TACA,D,20210226,10.23,10.28,10.12,10.21,112400 TAK,D,20210226,16.87,16.95,16.57,16.71,4779100 TAL,D,20210226,76.31,78.82,75.68,77.54,3575100 TALO,D,20210226,10.49,10.79,9.97,10.59,797300 TAP,D,20210226,45.8,46.07,44.36,44.45,2636900 TAP.A,D,20210226,50.5,50.5,50.5,50.5,200 TARO,D,20210226,72.88,72.88,70.56,71.5,43600 TBA,D,20210226,11.52,11.74,11.31,11.69,1568900 TBB,D,20210226,25.74,25.77,25.6,25.69,105700 TBC,D,20210226,26.15,26.28,26.03,26.28,80300 TBI,D,20210226,21.16,21.28,20.7,20.83,303600 TCI,D,20210226,22.43,22.43,20.8,20.8,4100 TCP,D,20210226,30.08,30.08,29.07,29.12,2511000 TCS,D,20210226,14.83,15.78,14.57,15.33,823000 TD,D,20210226,61.54,62.13,60.36,60.37,2854800 TDA,D,20210226,24.61,24.8,24.56,24.69,18500 TDC,D,20210226,40.66,42.18,39.31,40.1,2329500 TDE,D,20210226,25.08,25.14,25.07,25.13,7400 TDF,D,20210226,25.46,25.51,24.71,24.87,42800 TDG,D,20210226,582.37,583.3,571.7,576.67,214000 TDI,D,20210226,25.12,25.16,25.1,25.1,8200 TDJ,D,20210226,25.3,25.39,25.25,25.37,319500 TDOC,D,20210226,222.15,225.73,211.32,221.09,6990200 TDS,D,20210226,18.07,18.07,17.77,17.89,2000300 TDW,D,20210226,12.64,12.83,12.28,12.46,154500 TDW.A,D,20210226,1.37,1.4,1.36,1.36,8900 TDW.B,D,20210226,1.2,1.24,1.1,1.1,29200 TDY,D,20210226,380.73,380.73,370.11,371,302900 TEAF,D,20210226,13.95,13.97,13.7,13.88,87500 TECK,D,20210226,21.6,21.83,20.61,20.83,5840300 TEF,D,20210226,4.39,4.4,4.31,4.34,3865000 TEI,D,20210226,7.56,7.59,7.46,7.47,171000 TEL,D,20210226,127.57,130.85,126.56,130.03,2261900 TEN,D,20210226,11.28,11.52,10.77,11.14,1132900 TEO,D,20210226,5.91,5.97,5.67,5.96,668800 TEVA,D,20210226,10.93,10.99,10.57,10.76,7945700 TEX,D,20210226,41.15,42.13,40.07,41.18,536700 TFC,D,20210226,58.24,58.61,56.86,56.96,10838100 TFC-F,D,20210226,24.99,25.01,24.99,25.01,200400 TFC-G,D,20210226,24.99,25.01,24.99,25.01,274400 TFC-H,D,20210226,25.2,25.2,25.1,25.14,32400 TFC-I,D,20210226,24.88,25.19,24.8,25.01,17700 TFC-O,D,20210226,26.05,26.17,25.83,26.17,106700 TFC-R,D,20210226,25.29,25.35,25.07,25.31,179000 TFII,D,20210226,72.57,72.57,69.82,69.82,271000 TFSA,D,20210226,25.25,25.3,24.72,25.14,25600 TFX,D,20210226,403.15,406.92,394.97,398.12,206500 TG,D,20210226,15.39,15.5,14.97,15.24,139200 TGH,D,20210226,25.15,26.88,24.29,26.04,687100 TGI,D,20210226,14.7,15.25,14.38,14.57,1051100 TGNA,D,20210226,18.31,18.74,18.08,18.23,2893900 TGP,D,20210226,13.39,13.93,13.31,13.51,253200 TGP-A,D,20210226,25.76,25.89,25.67,25.89,11200 TGP-B,D,20210226,25.65,25.82,25.52,25.82,18400 TGS,D,20210226,4.83,4.92,4.65,4.7,94900 TGT,D,20210226,186.01,186.83,182.18,183.44,4339000 THC,D,20210226,51.15,53,50.14,51.02,973300 THG,D,20210226,116.66,116.98,115.03,115.35,384600 THO,D,20210226,117.22,120.84,115.54,117.06,1044600 THQ,D,20210226,20.9,20.9,20.7,20.79,75600 THR,D,20210226,21.94,21.94,20.43,20.43,339700 THS,D,20210226,51.41,51.77,49.94,50.02,483500 THW,D,20210226,17.28,17.32,17.15,17.32,106300 TIMB,D,20210226,11.98,11.98,11.4,11.45,500100 TIN.U,D,20210226,11.5,11.7,11.26,11.37,60600 TIN.W,D,20210226,2.05,2.25,1.91,2.15,138900 TINV,D,20210226,10.6,10.75,10.33,10.52,476500 TISI,D,20210226,11.81,12.43,11.06,11.09,191700 TIXT,D,20210226,29.19,29.29,28.26,29.13,201300 TJX,D,20210226,68.31,68.31,65.4,65.99,9964400 TK,D,20210226,3.35,3.39,3.08,3.18,1447800 TKC,D,20210226,5.35,5.48,5.33,5.44,527400 TKR,D,20210226,79.42,79.87,77.1,78.35,598200 TLG.U,D,20210226,10.15,10.18,10.03,10.04,429200 TLK,D,20210226,24.31,24.31,23.9,23.98,214100 TLYS,D,20210226,10.67,10.74,10.22,10.32,164600 TM,D,20210226,150.12,150.33,146.8,147.93,592900 TMA.U,D,20210226,10.28,10.31,10.2,10.3,86200 TME,D,20210226,25.75,26.28,24.63,25.72,17578400 TMHC,D,20210226,27.08,27.99,26.68,27.51,1136200 TMO,D,20210226,454.72,455.91,448.83,450.08,2152500 TMST,D,20210226,8.25,8.79,7.67,8.08,1618100 TMX,D,20210226,46.41,46.73,44.38,45.01,1531400 TNC,D,20210226,79.41,79.41,76.03,76.2,118400 TNET,D,20210226,82.81,83.3,80.19,80.27,373700 TNK,D,20210226,13.49,13.52,12.37,12.59,691700 TNL,D,20210226,59.08,61.3,58.35,60.43,954800 TNP,D,20210226,9.4,9.46,8.84,9.25,107100 TNP-D,D,20210226,23.6,23.6,23.45,23.49,3600 TNP-E,D,20210226,22.75,22.75,22.24,22.35,23800 TNP-F,D,20210226,22.59,22.63,22.45,22.52,14400 TOL,D,20210226,52.71,54.19,52.15,53.42,3145500 TOT,D,20210226,46.83,46.88,46.12,46.4,2521300 TPB,D,20210226,50.88,51.01,49,49.2,170500 TPC,D,20210226,17.23,17.58,14.6,14.7,1456400 TPG.U,D,20210226,22.16,22.81,21.31,22.81,8100 TPG.W,D,20210226,7.62,7.8,7.41,7.5,163100 TPGY,D,20210226,21.05,21.34,19.6,20.66,1455700 TPH,D,20210226,18.87,19.49,18.64,19,2145300 TPL,D,20210226,1111,1127.86,1037.76,1104.04,29000 TPR,D,20210226,42.5,42.92,41.23,42.14,4458400 TPRE,D,20210226,10.49,10.58,9.96,10.21,681500 TPVG,D,20210226,14.09,14.44,14.01,14.17,155700 TPVY,D,20210226,25.355,25.355,25.355,25.355,300 TPX,D,20210226,33.66,34.09,32.66,33.41,2368300 TPZ,D,20210226,11.85,11.85,11.51,11.65,33400 TR,D,20210226,32,32.6,30.58,30.81,669500 TRC,D,20210226,16.38,16.68,16.25,16.32,94000 TRE.U,D,20210226,11.3,11.38,10.98,11.23,2800 TRE.W,D,20210226,1.93,2.12,1.76,2.06,94400 TREB,D,20210226,10.8,10.8,10.42,10.63,685200 TREC,D,20210226,7.14,7.28,7.08,7.1,67500 TREX,D,20210226,89.69,93.66,89.69,91.64,973100 TRGP,D,20210226,31.57,32.1,30.14,30.93,2061000 TRI,D,20210226,88.78,88.93,86.86,86.89,574500 TRN,D,20210226,31.15,32.45,31.02,32.1,1196500 TRNO,D,20210226,57.3,57.65,56.04,56.04,574500 TROX,D,20210226,18.2,18.81,17.96,18.34,6226700 TRP,D,20210226,43,43.05,41.89,41.93,3771200 TRQ,D,20210226,15.24,15.56,14.8,15.16,1122000 TRT-A,D,20210226,28,28.15,27.6,27.83,13100 TRT-B,D,20210226,26.66,27.27,26.58,27.15,15100 TRT-C,D,20210226,26.14,26.52,26,26.52,31100 TRT-D,D,20210226,26.02,26.29,25.61,25.71,57300 TRTN,D,20210226,56.64,58.63,55.5,57.78,542800 TRTX,D,20210226,10.36,10.84,10.29,10.44,540900 TRU,D,20210226,85.93,86.97,83.5,84.21,2798000 TRV,D,20210226,148.09,148.18,145.18,145.5,1529100 TS,D,20210226,20.99,21.1,20.39,20.95,4234800 TSE,D,20210226,64.46,66,61.9,64.71,503100 TSI,D,20210226,5.67,5.67,5.61,5.63,89600 TSLX,D,20210226,21.81,21.97,21.55,21.74,540700 TSM,D,20210226,125.43,127.39,122.83,125.94,17278500 TSN,D,20210226,68.19,68.53,67.32,67.67,2087700 TSQ,D,20210226,10.18,11.02,9.87,10.9,168600 TT,D,20210226,153.52,155.36,152.39,153.24,1296200 TTC,D,20210226,101.53,101.96,100.25,100.77,483000 TTI,D,20210226,2.62,2.68,2.36,2.5,2623600 TTM,D,20210226,21.65,22.28,21.35,21.99,1865500 TTP,D,20210226,20.23,20.23,19.52,19.82,6800 TU,D,20210226,20.29,20.36,20.03,20.04,1640900 TUFN,D,20210226,12.42,12.69,11.91,12.3,284200 TUP,D,20210226,30.74,31.53,30.13,30.57,601500 TV,D,20210226,7.41,7.55,7.18,7.41,3530100 TVC,D,20210226,25.19,25.37,25.13,25.31,10400 TVE,D,20210226,25.27,25.33,25.25,25.32,13400 TWI,D,20210226,8.2,8.63,7.86,8.27,495600 TWLO,D,20210226,388.15,395,376,392.88,2982300 TWN,D,20210226,28.79,28.87,28.24,28.52,11000 TWN.U,D,20210226,11.4,11.77,11.25,11.46,60800 TWN.W,D,20210226,1.82,2.06,1.69,1.96,296000 TWND,D,20210226,10.61,10.8,10.45,10.51,357800 TWO,D,20210226,7.05,7.28,7.03,7.22,3850800 TWO-A,D,20210226,25.31,25.47,25.19,25.47,19800 TWO-B,D,20210226,24.67,24.86,24.47,24.82,13600 TWO-C,D,20210226,23.6,23.7,23.38,23.7,16700 TWO-D,D,20210226,25.31,25.31,25.3,25.3,25500 TWO-E,D,20210226,25.29,25.3,25.29,25.3,18400 TWTR,D,20210226,76.87,79.08,75,77.06,35318000 TX,D,20210226,31.88,32.05,30.43,30.71,403500 TXT,D,20210226,50.43,51.04,49.38,50.34,1564900 TY,D,20210226,30.97,31.08,30.7,30.86,27600 TY.P,D,20210226,55.51,55.51,55.26,55.31,1800 TYG,D,20210226,24.06,24.14,23.18,23.58,53300 TYL,D,20210226,462.92,469.6,458.36,463.42,360500 U,D,20210226,103.55,108,101.1,107.63,7895600 UA,D,20210226,18.11,18.57,17.87,18.2,2785200 UAA,D,20210226,21.6,22.29,21.34,21.89,4500100 UAN,D,20210226,25.9,26.47,24.17,25.88,39500 UBA,D,20210226,16.23,16.56,15.89,16.12,186400 UBER,D,20210226,52.07,52.75,50.61,51.75,16347100 UBP,D,20210226,13.2996,13.36,13.29,13.3545,3200 UBP-H,D,20210226,24.69,24.9,24.56,24.56,1900 UBP-K,D,20210226,24.14,24.16,24.12,24.15,6800 UBS,D,20210226,15.73,15.73,15.5,15.52,3099600 UDR,D,20210226,42.37,42.52,41.15,41.17,2572500 UE,D,20210226,16.71,16.94,16.41,16.5,1051500 UFI,D,20210226,25.11,25.41,24.38,24.93,77300 UFS,D,20210226,36.74,37.49,35.54,37.05,1300600 UGI,D,20210226,39.8,39.92,38.26,38.31,1707000 UGP,D,20210226,3.58,3.61,3.47,3.49,3462900 UHS,D,20210226,133.14,133.97,125.31,125.33,1061600 UHT,D,20210226,63.11,64.21,61.65,61.95,68600 UI,D,20210226,322,326.81,316.78,318.92,82800 UIS,D,20210226,25.02,25.21,24.11,24.55,708600 UL,D,20210226,52.89,52.93,51.98,52.06,3712700 UMC,D,20210226,9.65,9.87,9.44,9.8,6863600 UMH,D,20210226,17.1,17.22,16.73,17.07,442100 UMH-C,D,20210226,25.1,25.1,24.85,25.04,16800 UMH-D,D,20210226,24.49,24.6,24.26,24.6,50400 UNF,D,20210226,245.34,249.79,242.29,242.29,89800 UNFI,D,20210226,26.4,27.37,25.23,26.45,868900 UNH,D,20210226,330.55,337.91,329.85,332.22,5430000 UNM,D,20210226,26.87,27.34,26.1,26.48,3223700 UNMA,D,20210226,26.4,26.41,26.11,26.35,17600 UNP,D,20210226,210.21,210.21,205.85,205.96,3707900 UNVR,D,20210226,19.93,20.06,19.49,19.91,1313300 UPS,D,20210226,158.58,159.23,156.59,157.83,3492400 URI,D,20210226,298.54,301.55,285,297.38,1007900 USA,D,20210226,7.33,7.39,7.23,7.32,1269200 USAC,D,20210226,14.5,14.97,13.98,13.98,1307800 USB,D,20210226,51.29,51.33,49.85,50,9499300 USB-A,D,20210226,898.98,906,893.29,906,3700 USB-H,D,20210226,23.45,23.57,23.14,23.4,99500 USB-M,D,20210226,26.23,26.26,26.12,26.26,120100 USB-P,D,20210226,26.7,26.98,26.47,26.98,53900 USB-Q,D,20210226,23.46,23.55,23.29,23.52,77200 USB-R,D,20210226,24.65,24.8,24.41,24.74,3435000 USDP,D,20210226,4.97,4.97,4.72,4.85,123000 USFD,D,20210226,36.19,37.13,35.86,36.46,1867200 USM,D,20210226,29.65,29.68,29.2,29.43,205100 USNA,D,20210226,96.58,98.17,95.49,97.06,162400 USPH,D,20210226,116.03,120.03,113.76,117.24,162100 USX,D,20210226,9.47,9.62,9.17,9.25,264900 UTF,D,20210226,25.4,25.75,25.21,25.49,248600 UTI,D,20210226,6.07,6.25,6,6.13,89600 UTL,D,20210226,43.02,43.79,41.84,41.84,88900 UTZ,D,20210226,25.5,25.93,24.88,25.27,813900 UVE,D,20210226,14.99,15.87,14.4,14.89,601300 UVV,D,20210226,50.94,51.49,50.3,50.82,171700 UWM.W,D,20210226,1.51,1.64,1.41,1.5001,164700 UWMC,D,20210226,7.69,7.79,7.24,7.57,5130000 UZA,D,20210226,25.43,25.5,25.41,25.48,21000 UZB,D,20210226,25.2,25.23,25.13,25.23,27500 UZC,D,20210226,25.17,25.2,25.06,25.15,28100 UZD,D,20210226,25.23,25.33,25.08,25.2,103100 UZE,D,20210226,24.75,24.79,24.33,24.5,93400 V,D,20210226,214.05,215.21,210.74,212.39,11728600 VAC,D,20210226,165.46,176.11,164.41,169.71,1409400 VALE,D,20210226,17.62,17.62,16.84,16.9,30063300 VAPO,D,20210226,23.3,24.61,22.64,24.3,577200 VAR,D,20210226,175.76,176,174.89,175.27,1386600 VBF,D,20210226,19.82,19.9,19.78,19.78,21400 VCIF,D,20210226,10.38,10.4,10.3,10.37,19200 VCRA,D,20210226,42.99,43.65,42.2,42.84,316300 VCV,D,20210226,12.75,12.91,12.62,12.86,120000 VEC,D,20210226,55.99,56.17,54.01,54.6,67500 VEDL,D,20210226,11.14,11.34,11.02,11.25,976600 VEEV,D,20210226,281.47,284,271.57,280.11,1216100 VEL,D,20210226,7.26,7.33,7.01,7.04,7400 VER,D,20210226,39.13,39.57,38.65,39,2111000 VER-F,D,20210226,25.19,25.28,25.15,25.28,110700 VET,D,20210226,6.38,6.46,6.03,6.29,3781000 VFC,D,20210226,80.58,80.73,78.71,79.13,2092000 VGA.U,D,20210226,11.84,12.42,11.6,12.29,22200 VGA.W,D,20210226,2.51,2.75,2.51,2.7,255200 VGAC,D,20210226,11.2,11.41,10.56,11.39,2079400 VGI,D,20210226,11.85,12.02,11.8,11.95,58800 VGM,D,20210226,13.2,13.23,13.09,13.23,127800 VGR,D,20210226,14.05,14.13,13.63,13.65,1118300 VHC,D,20210226,7.16,7.25,6.89,6.96,643800 VHI,D,20210226,20.3,20.61,18.48,18.48,26400 VIAO,D,20210226,13.9,14.16,12.79,13.19,38100 VICI,D,20210226,28.19,28.54,27.82,28.5,4928000 VIPS,D,20210226,37.93,38.15,36.09,37.32,13534300 VIST,D,20210226,2.69,2.82,2.65,2.7,676000 VIV,D,20210226,8.2,8.2,7.86,7.87,1724100 VKQ,D,20210226,12.89,12.9,12.8,12.82,143500 VLO,D,20210226,77.21,78.03,73.26,76.98,5344500 VLRS,D,20210226,14.82,15.22,14.55,14.88,414500 VLT,D,20210226,13.54,13.58,13.49,13.56,36300 VMC,D,20210226,167.48,169.06,164.5,166.99,926300 VMI,D,20210226,237.81,239.3,233.02,236.53,256500 VMO,D,20210226,13,13.03,12.92,13.01,221900 VMW,D,20210226,141.5,144.24,137.92,138.21,2187700 VNCE,D,20210226,8.46,8.84,8.39,8.6,5900 VNE,D,20210226,27.35,27.9,26.74,27.48,483900 VNO,D,20210226,42.74,43.47,42.17,42.94,2773300 VNO-K,D,20210226,25.15,25.24,25.1,25.1,64300 VNO-L,D,20210226,25.06,25.11,24.9,24.9,91400 VNO-M,D,20210226,25.5,25.5,24.98,25,109400 VNO-N,D,20210226,25.1,25.1,24.54,24.69,85800 VNT,D,20210226,31.91,32.24,31.16,31.4,1318500 VNTR,D,20210226,4.1,4.18,3.76,3.83,1062100 VOC,D,20210226,3.07,3.07,2.91,2.97,139700 VOY-B,D,20210226,26.3,26.4,25.88,26.29,84700 VOYA,D,20210226,61.62,61.77,60.28,60.28,1526800 VPG,D,20210226,32.92,32.95,32.32,32.32,45600 VPV,D,20210226,12.65,12.67,12.5,12.63,28100 VRS,D,20210226,13.06,13.18,12.49,12.5,302500 VRT,D,20210226,20.49,21.07,20.22,20.93,4103300 VRTV,D,20210226,24.11,24.67,23.73,23.78,91700 VSH,D,20210226,23.81,24.17,23.35,23.87,1137800 VST,D,20210226,18.66,19.2,17.11,17.25,29792400 VST.A,D,20210226,0.42,0.42,0.38,0.385,55900 VSTO,D,20210226,32.21,32.65,31.27,31.61,1009200 VTA,D,20210226,10.91,11.01,10.88,11,270700 VTN,D,20210226,12.96,13,12.85,13,33600 VTOL,D,20210226,27.56,27.95,25.94,26.62,101100 VTR,D,20210226,54.26,54.86,52.9,52.9,2326600 VVI,D,20210226,42.93,43.93,41.73,41.84,205600 VVNT,D,20210226,17.66,17.66,16.22,17,565200 VVR,D,20210226,4.16,4.17,4.14,4.17,530300 VVV,D,20210226,25.12,25.45,24.95,24.96,2145600 VYG.U,D,20210226,11.7,11.93,11.58,11.93,49200 VYG.W,D,20210226,2.7,2.7899,2.13,2.6184,88000 VYGG,D,20210226,11.32,11.48,11.13,11.48,1343800 VZ,D,20210226,56.47,56.6,55.29,55.3,23934600 W,D,20210226,271,295.65,270.19,288.98,3927800 WAB,D,20210226,72.35,73.09,71.45,72.43,1379300 WAL,D,20210226,93.24,93.94,89.63,91.51,701400 WALA,D,20210226,25.53,25.56,25.47,25.55,7600 WAT,D,20210226,278.03,279.5,272.13,273.88,493500 WBAI,D,20210226,20,21.9,19.7,21.45,1212300 WBK,D,20210226,18.68,18.73,18.38,18.48,176300 WBS,D,20210226,55.45,56.62,54.32,55.31,588400 WBS-F,D,20210226,25.21,25.3,25,25.3,11200 WBT,D,20210226,16.43,16.57,15.77,15.98,1497700 WCC,D,20210226,80.78,81.92,78.6,80.28,368100 WCC-A,D,20210226,30.53,31.03,30.27,30.35,116200 WCN,D,20210226,98.94,99.34,97.58,97.69,1670900 WD,D,20210226,99.41,101,97.14,99.66,218200 WDR,D,20210226,25.08,25.22,25.05,25.09,805000 WEA,D,20210226,13.81,14.15,13.81,13.96,18500 WEC,D,20210226,82.01,83.81,80.62,80.64,2261900 WEI,D,20210226,1.63,1.72,1.6,1.61,517400 WELL,D,20210226,70.43,70.61,67.87,67.9,3739800 WES,D,20210226,16.88,17.1,16.02,16.63,2966600 WEX,D,20210226,216.31,219.59,205,208.35,876100 WF,D,20210226,25.87,25.87,25.18,25.18,13900 WFC,D,20210226,37.1,37.41,35.93,36.17,39461300 WFC-A,D,20210226,24.72,24.72,24.45,24.46,472700 WFC-C,D,20210226,24.54,25.5,24.33,24.59,3713800 WFC-L,D,20210226,1381,1388.64,1376.02,1388,29400 WFC-N,D,20210226,25.07,25.07,24.9,24.92,321900 WFC-O,D,20210226,25.1,25.2,25,25.06,248300 WFC-P,D,20210226,25,25,24.98,24.98,264700 WFC-Q,D,20210226,25.96,26.09,25.81,25.91,444100 WFC-R,D,20210226,27.67,27.88,27.4,27.74,222600 WFC-W,D,20210226,25,25.01,24.98,24.98,726700 WFC-X,D,20210226,25.16,25.25,25.02,25.09,303900 WFC-Y,D,20210226,25.45,25.53,25.41,25.43,174600 WFC-Z,D,20210226,24.74,24.78,24.57,24.7,797700 WFG,D,20210226,68,69.69,66.19,68.31,151600 WGO,D,20210226,69.12,70.49,66.9,69.6,1098700 WH,D,20210226,65.91,66.08,63.8,65.28,768600 WHD,D,20210226,32.56,32.56,31.1,31.87,429000 WHG,D,20210226,17.09,17.51,16.9,17.25,31000 WHR,D,20210226,189.69,192.87,187.01,190.08,665800 WIA,D,20210226,13.06,13.06,12.83,12.88,6600 WIT,D,20210226,6.19,6.24,6.1,6.13,3001400 WIW,D,20210226,12.23,12.28,12.21,12.27,38400 WK,D,20210226,101.61,103.65,99.3,101.15,399500 WLK,D,20210226,85.58,86.21,83,85.59,601500 WLKP,D,20210226,24.2,24.22,23.22,23.51,479800 WLL,D,20210226,33.84,34.84,32.6,34.3,385800 WM,D,20210226,112.7,113.73,110.71,110.89,2607600 WMB,D,20210226,23.23,23.34,22.5,22.84,10418900 WMC,D,20210226,3.25,3.33,3.15,3.26,958200 WMK,D,20210226,53.78,54.5,53.06,53.45,133000 WMS,D,20210226,109.25,113.5,108.22,110.02,492800 WMT,D,20210226,131.48,131.81,129.86,129.92,14151900 WNC,D,20210226,16.9,17,16.38,16.58,450100 WNS,D,20210226,76.53,77.51,74.6,74.71,229800 WOR,D,20210226,65.35,65.94,63.18,63.89,227400 WORK,D,20210226,41.8,41.9,40.93,40.93,12437100 WOW,D,20210226,14.06,14.3,13.85,14.05,542700 WPC,D,20210226,70,70.34,68.52,68.54,1179300 WPF,D,20210226,10.4,10.79,10.22,10.4,2335500 WPF.U,D,20210226,11.04,11.4,10.86,11.05,66500 WPF.W,D,20210226,2,2.1,1.85,1.9,515200 WPG,D,20210226,6.49,6.6,6.11,6.23,643700 WPG-H,D,20210226,7.22,7.46,6.87,7.25,60700 WPG-I,D,20210226,6.85,7.24,6.72,6.95,73500 WPM,D,20210226,37.27,37.47,35.6,35.74,4019400 WPP,D,20210226,59.95,59.95,59.1,59.49,77700 WRB,D,20210226,69.72,70.35,69.18,69.33,1208400 WRB-C,D,20210226,25,25,24.99,25,3900 WRB-D,D,20210226,25.29,25.29,25.15,25.29,21400 WRB-E,D,20210226,26.42,26.66,26.38,26.66,13700 WRB-F,D,20210226,25.97,26.06,25.75,25.97,68100 WRB-G,D,20210226,24.57,25.15,24.52,25.15,30900 WRB-H,D,20210226,24.87,25.21,24.5,25.21,1595100 WRE,D,20210226,23.04,23.21,22.52,22.52,542800 WRI,D,20210226,25.96,26.16,25.25,25.39,1556800 WRK,D,20210226,43.7,44.25,43.09,43.59,2495500 WSM,D,20210226,128.82,132.92,128.42,131.29,1450600 WSO,D,20210226,248.49,248.62,242.92,243.1,356800 WSO.B,D,20210226,251.85,251.85,251.85,251.85,100 WSR,D,20210226,9.43,9.65,9.34,9.35,256700 WST,D,20210226,278.93,283.97,276.83,280.65,668200 WTI,D,20210226,3.28,3.34,3.06,3.29,4038300 WTM,D,20210226,1186,1223.94,1174.7,1195.06,90100 WTRG,D,20210226,43.32,43.61,42.01,42.06,1641800 WTRU,D,20210226,55.42,56.81,54.54,54.54,14900 WTS,D,20210226,114.3,116.04,113.48,114.09,232500 WTTR,D,20210226,6.38,6.47,6,6.32,530200 WU,D,20210226,23.53,23.66,23.17,23.22,4362900 WWE,D,20210226,48.49,50.14,48.38,49.4,957100 WWW,D,20210226,34.58,35.9,33.58,34.95,640000 WY,D,20210226,34.38,34.81,33.73,33.87,6625800 X,D,20210226,17.6,17.87,16.36,16.61,23944300 XEC,D,20210226,57.87,59.18,55.22,57.99,2263300 XFLT,D,20210226,8.35,8.5,8.31,8.4,251300 XHR,D,20210226,19.53,20.71,18.8,19.97,748300 XIN,D,20210226,2.85,2.94,2.77,2.78,128100 XL,D,20210226,14.55,14.74,13.81,14.17,4720800 XL.W,D,20210226,2.78,3.2,2.27,2.62,322300 XOM,D,20210226,54.41,55.06,53.12,54.37,35286900 XPEV,D,20210226,34.98,35.82,33,34.11,20741400 XPO,D,20210226,114.27,118.07,112.65,116.6,1131200 XPO.U,D,20210226,11.15,11.24,10.92,11.095,50100 XPO.W,D,20210226,2.21,2.4,1.86,1.99,297200 XPOA,D,20210226,10.4,10.48,10.3,10.4,963100 XRX,D,20210226,25.34,25.93,25.21,25.48,3759600 XYF,D,20210226,3.52,3.61,3.16,3.45,40900 XYL,D,20210226,99.95,100.96,99.53,99.56,1392300 Y,D,20210226,644.19,655.81,640.07,646.43,97600 YAC,D,20210226,10.51,10.62,10.4,10.5,654600 YAC.U,D,20210226,11.27,11.27,11.27,11.27,600 YAC.W,D,20210226,2.02,2.4,1.71,2.1645,177000 YALA,D,20210226,22.26,23.12,20.68,21.71,3027100 YELP,D,20210226,37.29,38.34,36.15,37.71,900300 YETI,D,20210226,68.51,69.53,66.58,68.77,1351700 YEXT,D,20210226,17.24,17.4,16.56,16.92,1272100 YPF,D,20210226,4.29,4.49,4.22,4.33,1712500 YRD,D,20210226,4.6,5.01,4.51,4.87,193600 YSG,D,20210226,17.99,18.22,17,17.53,4162900 YUM,D,20210226,105.22,105.28,103.21,103.53,2018800 YUMC,D,20210226,59.77,60.84,59.39,59.84,3686800 ZBH,D,20210226,165.65,166.36,161.47,163.06,1570600 ZEN,D,20210226,145.86,148.69,141.13,146.14,1312800 ZEPP,D,20210226,17.15,17.45,16.04,16.53,305600 ZIM,D,20210226,19.65,20.03,18.88,19.94,317000 ZNH,D,20210226,33.86,34.5,33.59,34,29400 ZTO,D,20210226,34.01,34.48,33.52,33.74,2671300 ZTR,D,20210226,8.9,9.15,8.84,8.98,143500 ZTS,D,20210226,157.14,157.46,154.95,155.24,2561500 ZUO,D,20210226,15.01,15.7,14.83,14.93,2327300 ZYME,D,20210226,37.47,38.3,35.85,36.31,460000