A,20201113,110.46,111.54,109.78,110.

17,1356700
AA,20201113,15.92,16.6298,15.86,16.57,5058800
AAI-B,20201113,18.37,18.41,18.35,18.41,5800
AAI-C,20201113,19.4,19.52,19.4,19.51,3100
AAIC,20201113,2.82,2.9,2.81,2.87,146400
AAN,20201113,58.89,60.4,58.63,60.05,326000
AAP,20201113,152.99,154.84,152.13,154,1074000
AAT,20201113,25.4,26.74,25.345,26.6,532000
AB,20201113,31.5,31.83,31.41,31.64,311800
ABB,20201113,26.84,27,26.825,27,1230300
ABBV,20201113,97.41,99.55,97.4,99.04,6890600
ABC,20201113,106.28,109.03,106.28,108.12,705700
ABEV,20201113,2.69,2.8,2.68,2.8,26714300
ABG,20201113,118.53,121.5,118.39,119.96,88200
ABM,20201113,37.92,38.66,37.68,38.49,226000
ABR,20201113,12.75,12.895,12.63,12.67,1899700
ABR-A,20201113,25.3,25.32,25.19,25.25,19500
ABR-B,20201113,25.32,25.32,25.32,25.32,800
ABR-C,20201113,25.85,26.03,25.61,25.8,15800
ABT,20201113,113,113.09,111.42,112.6,3919000
AC,20201113,36.95,37.3,34.7,34.7,11800
ACA,20201113,50.88,52.22,50.715,51.03,189600
ACB,20201113,7.35,7.5,7.02,7.08,41227200
ACC,20201113,40.29,40.72,40.143,40.7,1671900
ACCO,20201113,6.8,6.97,6.67,6.89,743700
ACEL,20201113,11,11.15,10.81,10.94,322000
ACH,20201113,6.68,6.72,6.655,6.69,52800
ACI,20201113,15.17,15.2,14.88,15.15,1342400
ACI.U,20201113,9.99,9.99,9.98,9.98,35400
ACM,20201113,48.19,49.69,48.01,49.51,2960200
ACN,20201113,239.99,242.42,238.09,241.78,1456200
ACN.W,20201113,1.13,1.15,1.125,1.15,200
ACND,20201113,9.75,9.75,9.75,9.75,100
ACP,20201113,9.87,9.95,9.87,9.9,117200
ACRE,20201113,10.2,10.43,10.055,10.36,187300
ACV,20201113,27.81,28.18,27.78,28.16,38500
ADC,20201113,65.93,67.4,65.77,67.12,263000
ADCT,20201113,34.37,34.74,33.4115,33.7,106900
ADM,20201113,49.64,50.035,49.21,49.86,1629400
ADNT,20201113,27.03,27.63,26.91,27.08,1055600
ADS,20201113,63.14,66.33,62.64,66.06,781300
ADT,20201113,7.33,7.56,7.31,7.54,2871300
ADX,20201113,17.23,17.5,17.05,17.29,192300
AEB,20201113,25.08,25.22,25.08,25.16,9100
AEE,20201113,81.43,82.87,81.34,82.12,1467400
AEFC,20201113,26.57,26.65,26.55,26.6,25900
AEG,20201113,3.35,3.4,3.35,3.4,1722700
AEL,20201113,26.22,27,26.11,26.68,786500
AEL-A,20201113,25.9,26.03,25.82,25.94,11200
AEL-B,20201113,26.74,26.83,26.68,26.7,15600
AEM,20201113,75.87,75.94,74.04,74.27,691000
AENZ,20201113,1.85,2.15,1.85,2.15,1800
AEO,20201113,14.95,15.225,14.82,15.11,6378300
AER,20201113,35.25,36.57,34.81,36.28,2169500
AES,20201113,20.72,21.01,20.63,20.87,4756600
AFB,20201113,13.87,13.89,13.8,13.81,16900
AFC,20201113,25.75,25.81,25.743,25.81,5800
AFG,20201113,84.49,86.46,83.96,86.27,378300
AFGB,20201113,27.56,27.65,27.5,27.61,16600
AFGC,20201113,27.26,27.28,27.24,27.26,4000
AFGD,20201113,27.32,27.39,27.1992,27.39,10000
AFGE,20201113,27.38,27.45,27.23,27.23,1400
AFGH,20201113,25.36,25.38,25.36,25.37,19100
AFI,20201113,2.98,3.07,2.85,3,192400
AFL,20201113,40.75,41.825,40.5,41.52,2908200
AFT,20201113,13.26,13.28,13.2,13.27,41300
AG,20201113,11.1,11.18,10.9,10.99,3194700
AGCO,20201113,89.85,92.95,89.85,92.33,769000
AGD,20201113,9.56,9.65,9.5348,9.62,33000
AGI,20201113,9.2,9.2,8.97,9,2374800
AGM,20201113,67.07,67.98,66.56,67.47,41700
AGM-C,20201113,27.27,27.27,27.16,27.16,600
AGM-D,20201113,27.01,27.12,27.01,27.12,3900
AGM-E,20201113,27.02,27.24,27,27,5400
AGM-F,20201113,26.6844,26.85,26.6844,26.805,6300
AGM.A,20201113,55.93,55.93,55.93,55.93,100
AGO,20201113,29.25,30.94,29.25,30.76,574000
AGO-B,20201113,27.5236,27.55,27.4001,27.475,3000
AGO-E,20201113,26.78,26.896,26.62,26.71,4900
AGO-F,20201113,25.6642,25.6642,25.6642,25.6642,100
AGR,20201113,50.83,51,50.2,50.56,742600
AGRO,20201113,5.08,5.55,5.08,5.23,318800
AGS,20201113,4.22,4.39,4.13,4.36,645100
AGX,20201113,46.5,47.35,46.24,46.62,79000
AHC,20201113,1.45,1.47,1.41,1.46,77000
AHH,20201113,10.39,10.59,10.16,10.38,446900
AHH-A,20201113,24.44,24.5,24.3524,24.4777,22800
AHL-C,20201113,27.12,27.55,27.02,27.18,11600
AHL-D,20201113,26.09,26.28,26.05,26.1201,13600
AHL-E,20201113,25.86,25.94,25.77,25.84,13000
AHT,20201113,2.65,3.66,2.6,3.3,12207300
AHT-D,20201113,7.42,8.0121,7.195,7.88,21600
AHT-F,20201113,7.47,7.87,7.1,7.76,81900
AHT-G,20201113,7.05,7.86,7.05,7.28,229000
AHT-H,20201113,7.47,7.71,7.3109,7.71,93800
AHT-I,20201113,7.4,7.82,7.07,7.75,152500
AIC,20201113,23.51,23.51,23.3871,23.4096,3400
AIF,20201113,13.07,13.12,13.02,13.07,45800
AIG,20201113,36.46,37.41,36.29,37.32,5078900
AIG-A,20201113,28.07,28.15,27.97,28.08,38000
AIG.W,20201113,0.4,0.7,0.4,0.67,522600
AIN,20201113,62.56,64.355,62.56,63.97,115300
AIO,20201113,22.9,23.04,22.75,22.95,99000
AIR,20201113,23.51,24.91,23.51,24.78,177600
AIT,20201113,70.08,71.45,69.7538,71.18,109400
AIV,20201113,29.99,31.27,29.99,31.09,1750200
AIW,20201113,24.13,24.2,24.12,24.2,1200
AIZ,20201113,131.9,133.91,131.72,133.51,428200
AIZP,20201113,128.16,128.34,127.96,128.2632,1300
AJA.U,20201113,10.24,10.34,10.19,10.34,233000
AJG,20201113,113.34,115.84,113.32,115.71,605500
AJRD,20201113,35.67,36.26,35.56,36.09,712500
AJX,20201113,9.26,9.63,9.21,9.59,60900
AJXA,20201113,24.5,24.5,24.41,24.47,14500
AKO.A,20201113,11.2,11.2,11.2,11.2,100
AKO.B,20201113,12.86,12.86,12.86,12.86,300
AKR,20201113,12.83,13.55,12.83,13.47,688600
AL,20201113,34.86,35.9,34.47,35.3,1644900
AL-A,20201113,24.75,24.94,24.65,24.72,58300
ALB,20201113,118.92,122.97,117.6863,122.48,1015200
ALC,20201113,64.97,66.13,64.62,65.41,1437300
ALE,20201113,55.53,56.1,55.04,55.76,453300
ALEX,20201113,15.06,15.49,15.04,15.41,251200
ALG,20201113,135.42,139.29,133,134.39,44700
ALI-A,20201113,19.08,19.19,19.04,19.18,6900
ALI-B,20201113,20.19,20.25,20.105,20.16,15900
ALI-E,20201113,20.24,20.25,19.24,20.16,14600
ALK,20201113,43.11,44.87,42.7801,44.66,1923100
ALL,20201113,95.19,97.12,95.19,96.71,1670100
ALL-B,20201113,26.29,26.42,26.29,26.38,12800
ALL-G,20201113,27.87,27.99,27.87,27.98,24700
ALL-H,20201113,27.63,27.63,27.4461,27.47,105300
ALL-I,20201113,26.82,26.86,26.73,26.85,15200
ALL-Y,20201113,26,26.02,25.9,25.99,88600
ALLE,20201113,111,114.93,111,114,611600
ALLY,20201113,28.99,30.05,28.93,29.91,3233700
ALP-Q,20201113,27.89,28.0422,27.69,27.73,23200
ALSN,20201113,39.91,40.715,39.91,40.43,502500
ALTG,20201113,9.1,9.1,8.07,8.11,95300
ALU.W,20201113,0.57,0.571,0.551,0.56,900
ALUS,20201113,9.85,9.85,9.85,9.85,100
ALV,20201113,85.17,87.6,85.17,87.37,350800
ALX,20201113,269.52,276.98,261,274.85,16800
AM,20201113,6.29,6.45,6.2186,6.38,2611600
AMB.W,20201113,5,5.1,4.75,4.75,4600
AMBC,20201113,13.65,14.3,13.65,14.03,297200
AMC,20201113,2.98,2.99,2.78,2.97,22451800
AMCR,20201113,11.57,11.8375,11.52,11.79,4377300
AME,20201113,116.66,117.51,115.75,117.27,829100
AMG,20201113,85.03,86.81,84.185,86.57,389800
AMH,20201113,29.72,30.32,29.72,30.28,2376700
AMH-D,20201113,25.85,25.9336,25.83,25.91,48000
AMH-E,20201113,25.65,25.8,25.65,25.72,42500
AMH-F,20201113,26.03,26.03,26,26.01,5400
AMH-G,20201113,26.18,26.32,26.18,26.32,21300
AMH-H,20201113,27.13,27.1501,27.12,27.12,3000
AMK,20201113,24.65,24.705,23.72,24.5,276600
AMN,20201113,62,62.92,60.85,62.23,228800
AMOV,20201113,13.52,13.88,13.51,13.88,22400
AMP,20201113,179.58,185.62,178.99,184.88,713900
AMPY,20201113,0.74,0.7712,0.7199,0.77,432900
AMRC,20201113,43.78,44.37,42.66,43.13,183400
AMRX,20201113,4.14,4.15,4.06,4.14,611000
AMT,20201113,239.76,243.72,237.69,243.09,1476400
AMWL,20201113,27.36,27.5,23.65,23.8,13401600
AMX,20201113,13.73,13.94,13.52,13.94,1641100
AN,20201113,59.79,61.73,59.79,60.93,517800
ANET,20201113,271.12,274.32,267.15,273.86,604100
ANF,20201113,17.81,18.18,17.73,18.06,968100
ANH,20201113,1.77,1.85,1.7401,1.82,481200
ANH-A,20201113,23.59,23.7,23.46,23.69,4200
ANH-B,20201113,18.18,18.2,18,18.015,3200
ANH-C,20201113,21.54,21.95,21.42,21.69,4200
ANTM,20201113,329.94,334.695,327.74,332.96,1205500
AOD,20201113,8.2,8.31,8.175,8.31,302600
AON,20201113,200.73,204.79,200.03,204.44,1519900
AON.U,20201113,10.49,10.53,10.48,10.5125,4000
AON.W,20201113,1.41,1.459,1.41,1.459,8500
AONE,20201113,10.17,10.1995,10.15,10.19,1000
AOS,20201113,54.74,55.63,54.55,55.07,827200
AP,20201113,4.14,4.15,3.99,4.05,49900
APAM,20201113,43.71,44.28,43.3,44.05,417400
APD,20201113,268.03,269.56,262.26,263.87,2553700
APG,20201113,15.64,16.03,15.385,15.46,553600
APH,20201113,121.36,123.75,121.03,123.4,1313100
APLE,20201113,11.7,12.46,11.67,12.37,2893200
APO,20201113,43.24,44.47,43.24,44.24,809000
APO-A,20201113,26.37,26.4,26.35,26.37,18500
APO-B,20201113,27.05,27.21,27.05,27.14,10000
APRN,20201113,5.58,5.69,5.38,5.57,568900
APS.U,20201113,10,10,9.985,9.995,128900
APT-A,20201113,132.96,133.66,132.51,133.22,9800
APTS,20201113,6.94,7.38,6.91,7.38,545400
APTV,20201113,109.9,110.525,107.64,109.91,2383200
AQN,20201113,16.4,16.4,15.85,15.89,1037400
AQNA,20201113,27.41,27.49,27.41,27.49,4700
AQNB,20201113,28.1,28.1,27.55,28.03,13400
AQUA,20201113,26.83,27.485,26.64,27.33,533200
AR,20201113,3.8,4.05,3.8,3.99,8465800
ARA,20201113,11.46,11.46,11.37,11.42,210800
ARC,20201113,1.45,1.46,1.3493,1.36,181400
ARCH,20201113,28.13,29.675,28.02,29.31,238800
ARCO,20201113,4.67,4.81,4.67,4.67,461600
ARD,20201113,17.13,17.41,17.05,17.22,32600
ARDC,20201113,13.11,13.11,13.07,13.09,73100
ARE,20201113,161.6,164.76,161.54,164.37,715400
ARE-A,20201113,26.2976,26.3434,26.26,26.3434,8700
ARES,20201113,43.83,44.44,43.6,44.25,365700
ARG-A,20201113,25.74,25.85,25.61,25.8099,32300
ARGD,20201113,25.98,25.98,25.72,25.73,4900
ARGO,20201113,40.03,41.5,39.87,40.88,126400
ARI,20201113,10.04,10.32,10.04,10.24,890200
ARL,20201113,9.01,9.31,8.9582,9.31,1000
ARLO,20201113,4.77,5.2199,4.77,4.93,957600
ARMK,20201113,33.55,34.345,33.42,34.19,1695900
ARNC,20201113,27.69,28.51,27.48,28.36,837100
AROC,20201113,7.17,7.255,6.84,6.97,1040500
ARR,20201113,10.18,10.245,10.12,10.17,1138700
ARR-C,20201113,24.4,24.4,24.0101,24.1491,10700
ARW,20201113,85.6,87.47,85.6,87,316100
ASA,20201113,20.69,20.9,20.5,20.72,82700
ASA.U,20201113,9.9,9.91,9.9,9.9,200100
ASA.W,20201113,0.51,0.63,0.51,0.6,28400
ASAN,20201113,21.31,22.44,21.31,22.4,491500
ASAQ,20201113,9.63,9.7,9.63,9.7,18800
ASB,20201113,15.1,15.5,15.09,15.42,1165700
ASB-C,20201113,26.3,26.3,26.165,26.27,500
ASB-D,20201113,25.88,26.12,25.79,26.1,1900
ASB-E,20201113,27.39,27.55,27.38,27.45,2000
ASB-F,20201113,28,28.08,27.888,27.96,15500
ASC,20201113,2.93,2.97,2.82,2.83,484500
ASG,20201113,8.08,8.17,7.87,7.99,298800
ASGI,20201113,17.13,17.54,17.13,17.54,58700
ASGN,20201113,78.13,80.28,77.71,80.08,178700
ASH,20201113,77.69,82.06,77.59,81.59,918000
ASIX,20201113,16.67,16.9,16.4,16.88,114800
ASP.U,20201113,10,10,10,10,55000
ASPN,20201113,11.75,11.8,10.77,11.16,165100
ASR,20201113,150.72,152.3,149.24,152.01,39200
ASX,20201113,4.93,4.935,4.87,4.88,1230900
AT,20201113,2.04,2.05,2.01,2.03,207100
ATA.U,20201113,10,10.02,9.98,10,77000
ATC-D,20201113,24.21,24.29,24.2,24.255,4900
ATC-E,20201113,24.87,25.09,24.87,25.09,7600
ATC-G,20201113,24.9,25.13,24.9,25.1,10400
ATC-H,20201113,24.1,24.2,23.96,24.15,14000
ATC-I,20201113,23.4,23.4,23.17,23.3177,24800
ATCO,20201113,10.49,11.14,10.4708,11.03,401400
ATEN,20201113,7.55,7.72,7.55,7.65,439500
ATGE,20201113,27.98,28.785,27.74,28.57,492400
ATH,20201113,40.79,42.1925,40.68,41.87,1148300
ATH-A,20201113,28.15,28.15,27.92,27.92,42200
ATH-B,20201113,26.2522,26.58,26.2522,26.58,12900
ATH-C,20201113,27.49,27.5287,27.316,27.43,31200
ATHM,20201113,103.11,104.27,102.14,102.82,146900
ATI,20201113,11.75,12.72,11.6973,12.58,2219200
ATKR,20201113,25.6,26.9,25.6,26.78,336900
ATO,20201113,99.43,102.74,99.24,102.16,958200
ATR,20201113,124.85,126,124.1,125.07,126200
ATTO,20201113,11.5,12.21,11.38,11.54,68200
ATUS,20201113,30.26,30.855,30.2,30.65,6463700
ATV,20201113,20.6,20.75,20.6,20.67,3300
AU,20201113,23.93,24.2,23.6798,24.14,1960300
AUY,20201113,5.56,5.59,5.47,5.49,16027800
AVA,20201113,36.97,38.06,36.96,37.82,256100
AVA.U,20201113,9.92,10,9.91,9.92,618300
AVAL,20201113,5.01,5.07,4.985,4.99,138800
AVB,20201113,167.39,169.52,167.285,169.34,894600
AVD,20201113,14.2,14.56,14.1,14.46,58800
AVK,20201113,14.68,14.8,14.67,14.76,116400
AVLR,20201113,157.15,157.15,149.84,151.6,389000
AVNS,20201113,41.32,42.26,40.9,41.83,232900
AVNT,20201113,35.01,35.445,34.54,35.21,469600
AVT-A,20201113,84.15,86.03,84.15,85.1,9800
AVTR,20201113,26.45,27.075,26.33,26.74,3599000
AVY,20201113,148.99,151.07,148.33,149.58,638100
AVYA,20201113,19.28,19.48,18.65,18.72,833900
AWF,20201113,10.74,10.77,10.68,10.71,159100
AWI,20201113,70.74,73.4,70.505,73.21,304600
AWK,20201113,161.92,162.9,160.64,161.31,634900
AWP,20201113,4.96,5,4.96,5,232400
AWR,20201113,77.16,77.555,75.96,77.2,120700
AX,20201113,32.35,32.98,32.25,32.8,196400
AXL,20201113,7.53,7.71,7.47,7.69,1158000
AXO,20201113,25.54,25.625,25.54,25.54,600
AXP,20201113,112.34,115.635,112.21,114.99,4812900
AXR,20201113,6.25,6.25,6.25,6.25,300
AXS,20201113,48.04,49.11,47.9,48.56,405800
AXS-E,20201113,25.82,26.05,25.82,26.03,21500
AXTA,20201113,27.18,27.935,27.06,27.82,2308300
AYI,20201113,101.65,105.184,101.42,104.26,403200
AYX,20201113,115,115.53,110.77,110.97,1486700
AZEK,20201113,34.58,35.5,34.58,35.1,491300
AZO,20201113,1160.92,1167.85,1145.9,1155.8,191100
AZRE,20201113,28.16,29.065,28,28.39,50400
AZUL,20201113,15.69,16.04,15.58,16.04,1927800
AZZ,20201113,38.04,38.895,37.96,38.75,145500
B,20201113,44.15,44.69,43.67,44,332500
BA,20201113,179,187.27,178.71,187.11,19784700
BABA,20201113,264.72,265.44,257.17,260.84,33919900
BAC,20201113,26.88,27.21,26.755,27,52453200
BAC-A,20201113,25.77,25.8,25.76,25.8,22700
BAC-B,20201113,27.2,27.307,27.2,27.2521,63800
BAC-C,20201113,25.5,25.5393,25.43,25.43,49200
BAC-E,20201113,24.7,24.78,24.7,24.75,72000
BAC-K,20201113,27.18,27.33,27.18,27.29,26400
BAC-L,20201113,1478.53,1487.99,1477.16,1487.99,2800
BAC-M,20201113,26.92,27.14,26.88,27.01,130000
BAC-N,20201113,26.38,26.45,26.35,26.435,68400
BAC-O,20201113,25.39,25.46,25.3515,25.4,313200
BAF,20201113,14.56,14.6279,14.45,14.5,15700
BAH,20201113,86.42,87.87,86.2,87.58,579400
BAK,20201113,8.78,9.19,8.77,9.12,682500
BALY,20201113,28.59,29.25,28.4,28.89,115100
BAM,20201113,36.48,37.31,36.48,37.18,2785100
BAMH,20201113,25.2,25.39,25.2,25.35,79000
BAN-D,20201113,25.61,25.74,25.49,25.74,9700
BAN-E,20201113,25.75,25.7616,25.64,25.71,2800
BANC,20201113,12.95,13.35,12.78,13.06,252800
BAP,20201113,120.94,126.43,120.94,125.18,939400
BAX,20201113,81.89,82.8,81.66,82.36,2195000
BB,20201113,5.02,5.15,5.01,5.11,5360900
BBAR,20201113,2.98,3.16,2.9787,3.16,438400
BBD,20201113,4.28,4.44,4.27,4.42,32742300
BBDC,20201113,8.35,8.44,8.349,8.38,143500
BBDO,20201113,3.85,3.91,3.845,3.88,3700
BBF,20201113,13.02,13.0938,13.01,13.0588,31000
BBK,20201113,15.87,15.92,15.8001,15.83,11000
BBL,20201113,42.79,43.4,42.75,43.28,718800
BBN,20201113,25.4,25.72,25.34,25.72,155200
BBU,20201113,33.18,33.77,32.5,33.75,15000
BBVA,20201113,3.68,3.76,3.67,3.74,2790900
BBW,20201113,4.26,4.7372,4.26,4.52,223100
BBY,20201113,114.64,115.84,113.5,114.3,1832000
BC,20201113,69.98,71.61,69.9,70.47,587800
BC-A,20201113,27.7,27.81,27.62,27.81,1800
BC-B,20201113,27.45,27.96,27.41,27.96,2200
BC-C,20201113,27.88,28,27.85,28,10900
BCAT,20201113,20.58,20.61,20.41,20.51,87100
BCC,20201113,40.97,41.56,40.81,41.08,195000
BCE,20201113,42.95,43.0466,42.51,42.53,766100
BCEI,20201113,20.68,22.41,20.68,22.19,136700
BCH,20201113,18.43,18.67,18.41,18.67,62100
BCO,20201113,54.66,55.63,54.45,55.34,509600
BCS,20201113,6.99,7.07,6.97,7.07,2720400
BCSF,20201113,10.67,10.84,10.65,10.8,262100
BCX,20201113,6.23,6.37,6.23,6.37,231900
BDC,20201113,34.55,35.84,34.46,35.63,157900
BDJ,20201113,7.69,7.77,7.676,7.74,470700
BDN,20201113,10.14,10.795,10.14,10.75,3449000
BDX,20201113,241.47,244.22,240.06,242.81,1873100
BDXB,20201113,52.47,53.14,52.47,53.14,95700
BE,20201113,17.4,18.19,17.1561,18.05,4810100
BEDU,20201113,6.24,6.41,6.24,6.405,11100
BEKE,20201113,71.58,74.48,70.5,72.53,3297100
BEN,20201113,20.06,20.57,20.03,20.51,3202000
BEP,20201113,59.29,59.33,57.365,57.6,349700
BEP-A,20201113,27.04,27.08,27.0354,27.08,1700
BEPC,20201113,73.93,74.13,72.55,73.41,474500
BERY,20201113,53.34,54.25,53.07,53.54,845200
BEST,20201113,2.88,3.24,2.88,3.23,6519400
BF.A,20201113,72.43,72.73,71.96,72.65,20700
BF.B,20201113,78.59,79.64,78.13,79.58,448600
BFAM,20201113,164.4,166.97,163.58,166.55,232900
BFK,20201113,14.47,14.54,14.35,14.39,92800
BFO,20201113,14.78,14.79,14.775,14.78,9700
BFS,20201113,28.86,29.54,28.78,29.4,50000
BFS-D,20201113,23.42,23.78,23.4163,23.68,6100
BFS-E,20201113,23.45,23.68,23.45,23.55,48100
BFT,20201113,10.24,10.97,10.24,10.565,1370300
BFT.U,20201113,10.07,11.13,10.07,11.1,250800
BFT.W,20201113,1.53,1.68,1.42,1.59,381500
BFY,20201113,14.1,14.11,14.1,14.1,2000
BFZ,20201113,13.4,13.6,13.4,13.48,64200
BG,20201113,58.27,59.53,58.1798,59.17,839000
BGB,20201113,12.17,12.23,12.16,12.21,84000
BGH,20201113,13.72,13.76,13.705,13.71,62400
BGIO,20201113,8.64,8.6529,8.54,8.64,170200
BGR,20201113,6.45,6.63,6.45,6.63,113200
BGS,20201113,27.76,27.76,27.05,27.41,962500
BGSF,20201113,10.66,10.7,10.29,10.58,22600
BGT,20201113,11.62,11.66,11.6,11.64,51300
BGX,20201113,13.07,13.1,12.98,12.98,38900
BGY,20201113,5.59,5.62,5.58,5.6,150900
BH,20201113,90.76,103.2,90.76,98.5,21900
BH.A,20201113,515.77,515.77,515.77,515.77,100
BHC,20201113,19.1,19.63,19.0001,19.6,3125500
BHE,20201113,23.42,23.81,23.22,23.64,138600
BHK,20201113,15.74,15.84,15.73,15.82,78600
BHLB,20201113,15.23,15.74,15.16,15.62,267400
BHP,20201113,52.46,53.18,52.33,52.95,1737000
BHR,20201113,3,3.38,3,3.34,442500
BHR-B,20201113,13.75,14.135,13.75,14,30700
BHR-D,20201113,16.55,16.99,16.55,16.68,2600
BHV,20201113,16.68,16.71,16.11,16.11,7300
BHVN,20201113,94.8,97.14,93.05,94.51,639300
BIF,20201113,10.49,10.65,10.4845,10.62,97000
BIG,20201113,48.07,48.66,46.075,47.46,971700
BILL,20201113,97,98.41,94.21,95.24,777900
BIO,20201113,601.88,609.704,601.62,602.36,92800
BIO.B,20201113,596.08,596.08,596.08,596.08,100
BIP,20201113,50.43,51.25,50.35,51.01,250100
BIP-A,20201113,25.86,25.865,25.73,25.79,15700
BIPC,20201113,66.82,66.98,65.51,65.96,158900
BIT,20201113,16.33,16.39,16.23,16.34,92600
BJ,20201113,40.85,41.115,40.265,40.39,1886500
BK,20201113,38.2,38.96,38.04,38.71,3872500
BK-C,20201113,25.33,25.38,25.31,25.35,47000
BKD,20201113,3.84,4.11,3.84,4.04,1939500
BKE,20201113,27.65,28.11,26.7922,27.5,318300
BKH,20201113,62.75,63.45,62.36,63.11,434000
BKI,20201113,93.53,94.71,93.25,94.52,479700
BKK,20201113,15.03,15.05,15.03,15.03,32500
BKN,20201113,16.73,16.8,16.59,16.67,30900
BKR,20201113,17.51,17.94,17.38,17.87,4630000
BKT,20201113,6.06,6.1,6.06,6.08,267900
BKU,20201113,27.76,28.79,27.62,28.5,629600
BLD,20201113,165.12,169.76,163.05,167.01,234100
BLE,20201113,15.05,15.22,15.05,15.16,47600
BLK,20201113,660,671.1,658.29,669.77,664000
BLL,20201113,94.95,95.34,93.98,94.65,1541900
BLW,20201113,15.03,15.07,14.9996,15.05,85700
BLX,20201113,13.68,14.12,13.68,14.04,118100
BMA,20201113,14.49,15.35,14.3906,15.28,295100
BME,20201113,46.15,46.54,45.44,46.49,38000
BMEZ,20201113,25.96,26.31,25.9,26.2,200000
BMI,20201113,76.96,77.56,76.07,76.66,86000
BML-G,20201113,21.95,21.95,21.8047,21.8047,4900
BML-H,20201113,21.37,21.5,21.37,21.5,5300
BML-J,20201113,24.85,24.95,24.82,24.9,15400
BML-L,20201113,24.76,24.92,24.76,24.8,27700
BMO,20201113,66.06,66.69,66.06,66.67,812000
BMR.U,20201113,11.15,11.82,11.15,11.69,1500
BMR.W,20201113,1.6853,1.8,1.52,1.7099,111300
BMRG,20201113,10.6,11,10.42,10.82,728400
BMY,20201113,62.79,64.04,62.77,63.62,9435200
BMY.P,20201113,1.22,2.43,1.19,1.27,18008800
BNED,20201113,3.36,3.63,3.36,3.58,350000
BNL,20201113,16.93,17.2,16.87,17.03,271900
BNS,20201113,46.48,46.59,46.2333,46.27,997200
BNY,20201113,13.86,13.9,13.83,13.86,9200
BOA.U,20201113,10,10,10,10,1000
BOE,20201113,10.18,10.27,10.175,10.27,70000
BOH,20201113,72.68,73.94,71.96,72.13,286100
BOOT,20201113,38.17,39.1,37.92,38.91,406700
BORR,20201113,0.549,0.581,0.54,0.581,2995500
BOX,20201113,16.76,17.3,16.69,17.15,1582500
BP,20201113,18.44,18.86,18.41,18.8,11536600
BPMP,20201113,10.51,10.94,10.36,10.68,213400
BPT,20201113,1.64,1.69,1.5,1.58,238900
BQ,20201113,5.45,5.6,5.24,5.46,223900
BR,20201113,147.08,147.52,145.19,146.69,268800
BRBR,20201113,20.66,20.98,20.09,20.76,405600
BRC,20201113,42.91,44.38,42.755,44.14,181400
BRFS,20201113,3.57,3.7,3.54,3.7,2316300
BRK.A,20201113,338000,342269,338000,341754,200
BRK.B,20201113,226.5,228.145,225.29,227.42,4790800
BRMK,20201113,10.12,10.25,10.08,10.2,548600
BRO,20201113,46.63,47.19,46.595,47.16,428700
BRT,20201113,12.99,13.465,12.92,13.2,32600
BRX,20201113,14.51,15.315,14.495,15.21,4432100
BSA,20201113,25.2,25.25,25.2,25.25,4700
BSAC,20201113,17.57,18,17.53,17.9,446700
BSBR,20201113,6.36,6.55,6.36,6.54,769200
BSD,20201113,13.67,13.7123,13.64,13.65,13400
BSE,20201113,13.12,13.16,13.12,13.16,2200
BSIG,20201113,17.5,17.98,17.43,17.67,431300
BSL,20201113,13.82,13.96,13.82,13.87,59800
BSM,20201113,6.88,7.17,6.88,7.06,785200
BSMX,20201113,4.59,4.73,4.59,4.68,402500
BSN,20201113,9.66,9.67,9.65,9.67,2100
BSN.U,20201113,9.97,9.98,9.96,9.98,154600
BSN.W,20201113,0.6,0.6,0.6,0.6,125400
BST,20201113,45.51,45.9272,45.51,45.81,65000
BSTZ,20201113,29,29.374,28.63,29.23,200700
BSX,20201113,36.95,38.15,36.75,37.98,18923600
BSX-A,20201113,110.5,111.85,110.5,111.74,30900
BTA,20201113,12.41,12.41,12.13,12.3,20200
BTE,20201113,0.386,0.3966,0.375,0.3966,423600
BTI,20201113,36.82,37,36.665,37,1679400
BTO,20201113,25.53,26.1599,25.44,25.95,41300
BTT,20201113,25.23,25.23,25.16,25.18,55800
BTU,20201113,0.97,1.07,0.96,1.05,2850200
BTZ,20201113,14.38,14.38,14.31,14.35,210800
BUD,20201113,65.46,66.38,65.34,66.36,1558000
BUI,20201113,23.79,24.28,23.79,23.91,69500
BUR,20201113,9.6,10.08,9.57,9.92,32500
BURL,20201113,222.53,226.75,220.22,225.41,440000
BV,20201113,13.82,14.42,13.76,14.38,135200
BVH,20201113,11.1,11.9,10.61,11.43,19600
BVN,20201113,11.67,12,11.32,11.36,1461800
BW,20201113,2.75,2.9,2.63,2.75,227800
BWA,20201113,36.64,37.9,36.575,37.66,3398200
BWG,20201113,11.51,11.5633,11.5032,11.54,40900
BWXT,20201113,55.76,56.72,55.76,56.37,279200
BX,20201113,55.26,56.16,55.26,56.16,2909300
BXC,20201113,22.61,23.945,22.61,23.26,58100
BXG,20201113,6.03,6.18,5.985,6.1,23800
BXMT,20201113,24.69,25.41,24.54,25.21,652100
BXMX,20201113,11.82,11.91,11.805,11.91,236800
BXP,20201113,88.01,91.71,87.95,91.62,1743700
BXP-B,20201113,25.5222,25.5222,25.3908,25.5,2700
BXS,20201113,26.24,26.775,26.03,26.58,302200
BXS-A,20201113,26.43,26.46,26.25,26.3244,6900
BY,20201113,14.91,15.06,14.74,14.8,58500
BYD,20201113,34.02,35.51,33.96,34.81,1226500
BYM,20201113,14.36,14.42,14.35,14.35,46100
BZH,20201113,13.98,14.57,12.7401,14.25,741000
BZM,20201113,14.38,14.38,14.33,14.34,2800
C,20201113,48.65,49.065,48.4,48.66,18645600
C-J,20201113,28.42,28.62,28.42,28.57,33500
C-K,20201113,27.9,28.03,27.862,28.02,55800
C-N,20201113,27.45,27.5432,27.4471,27.5,42100
C-S,20201113,25.79,25.79,25.65,25.7501,30900
CAAP,20201113,2.73,2.86,2.7,2.73,260400
CABO,20201113,1909,1984.11,1909,1983.47,34300
CACI,20201113,233.46,238.235,232.7,236.82,105100
CADE,20201113,13.82,14.235,13.7,14,1069500
CAE,20201113,22.08,22.73,22.02,22.65,618800
CAF,20201113,22.95,22.95,22.75,22.89,71400
CAG,20201113,35.6,36.05,35.46,36.03,1554500
CAH,20201113,56.36,57.59,55.99,57.43,1435100
CAI,20201113,29.74,30.3,29.42,29.88,85400
CAI-A,20201113,25.25,25.25,24.761,25.2,12100
CAI-B,20201113,25.105,25.38,25.105,25.38,2800
CAJ,20201113,17.71,18.06,17.71,17.99,350500
CAL,20201113,10.06,10.43,9.93,10.34,419900
CALX,20201113,25.11,25.14,24.22,24.69,757200
CANG,20201113,6.3735,6.51,6.205,6.38,57200
CAPL,20201113,15.28,15.94,15.21,15.92,39900
CARR,20201113,38.23,38.61,38.14,38.29,5505600
CARS,20201113,8.96,9.1294,8.8,8.81,781600
CAT,20201113,170.3,172.22,169.19,171.71,2121200
CATO,20201113,8.24,8.416,8.2,8.31,114600
CB,20201113,148.39,149.33,146.73,149.26,1583900
CBB,20201113,15.24,15.27,15.22,15.23,449000
CBB-B,20201113,49.2,49.2,49.095,49.19,3000
CBD,20201113,12.23,12.72,12.22,12.64,245500
CBH,20201113,9.31,9.31,9.22,9.26,24800
CBRE,20201113,56.02,58.06,55.73,57.83,1336400
CBT,20201113,40.2,41.03,40.07,40.97,147000
CBU,20201113,63.32,64.13,62.8,63.64,187500
CBZ,20201113,24.68,25.31,24.68,25.11,198000
CC,20201113,21.77,22.38,21.7,22.29,742100
CCA.U,20201113,10.24,10.24,10.24,10.24,200
CCA.W,20201113,1.04,1.04,1,1.04,3900
CCAC,20201113,9.78,9.78,9.78,9.78,200
CCC,20201113,27.87,28.06,27.41,27.79,1975000
CCEP,20201113,40.62,40.64,39.41,39.5,1839500
CCI,20201113,167.51,168.37,165.64,168.01,1650600
CCI.U,20201113,9.87,9.896,9.87,9.89,2700
CCI.W,20201113,0.96,0.97,0.94,0.95,37700
CCIV,20201113,9.74,9.74,9.69,9.69,754700
CCJ,20201113,9.66,9.83,9.545,9.64,1619000
CCK,20201113,94.54,95.44,94.09,95.11,434600
CCL,20201113,15.19,16.2,14.98,16.01,159954800
CCM,20201113,2.3473,2.4,2.3073,2.31,11700
CCO,20201113,1.28,1.295,1.19,1.26,3029200
CCR,20201113,3.09,3.24,3.07,3.16,72800
CCS,20201113,41.61,43.34,41.1,42.61,382800
CCU,20201113,13.87,14.17,13.75,14.15,226700
CCX,20201113,10.05,10.05,10.01,10.03,2158700
CCX.W,20201113,1.23,1.25,1.15,1.2,81800
CCZ,20201113,65,65,65,65,100
CDAY,20201113,97.01,97.17,93.91,95.86,653200
CDE,20201113,8.08,8.27,8.03,8.15,2660200
CDR,20201113,1.05,1.12,1.05,1.1,620100
CDR-B,20201113,22.255,22.255,21.94,21.94,13600
CDR-C,20201113,19.71,19.96,19,19.07,25000
CE,20201113,125.38,128.52,125.04,128.41,855900
CEA,20201113,22.17,22.67,22.17,22.48,16700
CEE,20201113,20.7795,22.65,20.7795,22.6,13800
CEIX,20201113,4.4,4.58,4.37,4.49,147800
CEL,20201113,4.05,4.05,3.96,3.96,400
CEL.P,20201113,0.3699,0.3999,0.3505,0.3751,6900
CELP,20201113,2.05,2.081,1.9539,2.08,42500
CEM,20201113,14.19,15.07,14.1626,14.98,168300
CEN,20201113,8.29,8.46,8.29,8.42,13300
CEO,20201113,111.79,111.87,110.34,110.85,146200
CEPU,20201113,2.39,2.39,2.31,2.35,174800
CEQ.P,20201113,6.75,7.11,6.67,7,308600
CEQP,20201113,14.57,15.13,14.3,14.8,616600
CF,20201113,30.21,30.945,30.21,30.89,2731900
CFG,20201113,31.16,32,31.07,31.75,3499600
CFG-D,20201113,27.9,27.98,27.78,27.97,14900
CFG-E,20201113,25.57,25.67,25.46,25.64,76800
CFR,20201113,79.49,81.3,79.0501,80.78,276800
CFX,20201113,32.78,34.11,32.67,33.81,911100
CFXA,20201113,143.65,143.65,140.62,142.89,1800
CGA,20201113,2.665,2.67,2.6101,2.6101,3700
CGC,20201113,24.01,24.6,23.54,24.43,6209700
CHA,20201113,32.13,32.44,31.71,31.78,257200
CHCT,20201113,47.19,47.6,46.98,47.36,81900
CHD,20201113,87.42,87.96,86.48,87.38,1456900
CHE,20201113,488.8,488.8,479.23,484.54,87500
CHGG,20201113,70.97,71.89,69.59,70.39,1413200
CHH,20201113,98.38,101.535,97.51,101.16,285200
CHL,20201113,31.75,32.14,31.6048,31.71,3362500
CHM-A,20201113,23.75,24,23.75,23.8,11600
CHM-B,20201113,21.46,21.4893,21.2502,21.34,10200
CHMI,20201113,8.7,9.14,8.67,9.06,273000
CHN,20201113,28.98,29.1358,28.97,29.045,22900
CHRA,20201113,2.69,2.785,2.69,2.75,24000
CHS,20201113,1.32,1.45,1.29,1.37,1397000
CHT,20201113,38.42,38.52,38.35,38.41,74900
CHU,20201113,6.4,6.44,6.38,6.4,474200
CHWY,20201113,64.4,64.7829,62.22,62.99,3390200
CHX,20201113,10.27,10.5,10.15,10.39,1225200
CI,20201113,220,221.63,218.22,219.69,1480200
CIA,20201113,5.86,6.12,5.86,6.03,42700
CIB,20201113,29.27,29.69,28.98,29.22,135000
CIEN,20201113,43.29,43.745,42.88,43.55,1088700
CIF,20201113,2.57,2.58,2.56,2.57,57700
CIG,20201113,2.08,2.14,2.05,2.14,4406300
CIG.C,20201113,2.36,2.39,2.23,2.39,33600
CII,20201113,16.23,16.42,16.2,16.42,111900
CIM,20201113,9.77,10.02,9.72,9.99,2741300
CIM-A,20201113,23.9,24.29,23.5,24.29,11900
CIM-B,20201113,21.5,22.0099,21.5,21.82,21800
CIM-C,20201113,20.4,20.8,20.3909,20.7,110100
CIM-D,20201113,21.0185,21.3,20.975,21.3,34100
CINR,20201113,11.51,11.725,11.5001,11.58,13300
CIO,20201113,7.65,7.9,7.55,7.85,360100
CIO-A,20201113,24.95,24.9836,24.94,24.94,1800
CIR,20201113,33.31,34.59,32.97,33.44,65600
CIT,20201113,33.56,34.55,33.41,34.35,3308500
CIT-B,20201113,26.1,26.15,25.91,25.96,22100
CKH,20201113,31.88,33,31.36,32.62,57000
CL,20201113,84.78,85.41,84.69,85.36,3742700
CLA,20201113,9.79,9.79,9.65,9.65,900
CLA.U,20201113,9.93,9.93,9.91,9.91,12100
CLA.W,20201113,0.52,0.55,0.52,0.55,400
CLB,20201113,17.8,18.4,17.61,18.38,232800
CLDR,20201113,10.6,10.75,10.5,10.67,2208400
CLDT,20201113,9.05,10.005,9.05,9.91,374200
CLF,20201113,8.32,8.52,8.315,8.5,5107800
CLGX,20201113,77.31,78.04,77.31,77.87,620700
CLH,20201113,71.21,71.86,70.58,71.45,293300
CLI,20201113,12.46,13.26,12.46,13.21,786700
CLI.U,20201113,10,10.055,10,10.055,275300
CLN-G,20201113,23.07,23.07,22.66,22.88,7800
CLN-H,20201113,22.5,22.7,22.48,22.52,12000
CLN-I,20201113,22.46,22.798,22.46,22.65,19000
CLN-J,20201113,22.7,22.7,22.5,22.58,21100
CLNC,20201113,6.56,6.99,6.54,6.91,461600
CLNY,20201113,3.93,4.02,3.86,3.98,4940100
CLPR,20201113,5.59,5.78,5.59,5.69,87300
CLR,20201113,13.68,14.08,13.505,13.96,1986500
CLS,20201113,6.75,7.08,6.75,7.07,584500
CLW,20201113,35.74,36.29,34.7,35.72,157100
CLX,20201113,207.9,208.8873,206.255,207.38,1545900
CM,20201113,80.91,81.32,80.66,80.96,358900
CMA,20201113,48.95,50.73,48.95,50.48,1477700
CMC,20201113,20.29,20.98,20.29,20.87,834800
CMCM,20201113,2.01,2.0354,1.91,1.94,334400
CMD,20201113,54.02,56.31,54.02,55.65,170000
CMG,20201113,1268.85,1278,1246.5,1251.43,246000
CMI,20201113,234.79,236.87,233.82,236.55,859200
CMO,20201113,5.5,5.6,5.47,5.55,370600
CMO-E,20201113,23.73,23.76,23.59,23.76,8900
CMP,20201113,60.89,62.17,60.65,61.71,151700
CMR-B,20201113,23.12,23.1957,23.025,23.1957,3600
CMR-C,20201113,24.36,24.36,24.2,24.345,6800
CMR-D,20201113,24.5201,24.65,24.5201,24.58,7300
CMR-E,20201113,25.01,25.05,25,25,8400
CMRE,20201113,6.34,6.515,6.3344,6.38,644300
CMS,20201113,64.83,65.24,64.52,65.07,2058100
CMS-B,20201113,109.02,109.02,109.02,109.02,100
CMSA,20201113,27.41,27.44,27.385,27.385,4400
CMSC,20201113,27.74,27.83,27.72,27.81,16500
CMSD,20201113,27.48,27.57,27.47,27.56,22400
CMU,20201113,4.29,4.3,4.28,4.28,34200
CNA,20201113,34.3,34.93,34.11,34.85,97700
CNC,20201113,69.13,69.67,68.65,69.05,2901400
CNF,20201113,2.98,2.98,2.91,2.91,2600
CNHI,20201113,9.99,10.22,9.96,10.09,3634700
CNI,20201113,108.54,108.99,107.93,108.52,453700
CNK,20201113,12.34,13.845,12.31,13.64,11070200
CNMD,20201113,93.83,95.65,93.22,95.1,228700
CNNE,20201113,39.81,40.2005,39.295,39.41,223700
CNO,20201113,20.09,20.52,19.92,20.4,509000
CNP,20201113,23.59,24.265,23.545,24.25,4789500
CNP-B,20201113,42.55,43.4,42.52,43.4,55700
CNQ,20201113,19.8,20.24,19.61,20.07,4372800
CNR,20201113,8.13,8.39,7.8975,7.96,562500
CNS,20201113,60.33,63.64,60.045,63.61,183100
CNX,20201113,9.49,10.05,9.49,9.92,3757700
CO,20201113,4.23,4.33,4.21,4.23,73600
COD-A,20201113,22.77,22.86,22.6205,22.84,5900
COD-B,20201113,24.55,24.74,24.47,24.68,13700
COD-C,20201113,24.75,24.95,24.75,24.8341,4700
CODI,20201113,18.52,18.93,18.52,18.88,188900
COE,20201113,25.49,25.6,25.01,25.49,5900
COF,20201113,84.38,87.27,84.38,86.7,2280100
COF-F,20201113,24.99,25.05,24.98,24.99,74800
COF-G,20201113,25.65,25.82,25.59,25.78,35100
COF-H,20201113,26.31,26.49,26.14,26.34,59300
COF-I,20201113,25.49,25.57,25.4328,25.46,98600
COF-J,20201113,24.82,24.85,24.75,24.82,234100
COF-K,20201113,25.34,25.34,25.0602,25.1,28300
COG,20201113,17.06,17.71,17.05,17.62,4713000
COLD,20201113,36.5,36.93,36.07,36.84,1744400
COO,20201113,338.64,342.42,338.64,341.35,206700
COP,20201113,34.35,35.56,34.25,35.36,11999300
COR,20201113,127.18,129.07,126.1,128.87,320600
COR-Z,20201113,15.4,15.5,15.2079,15.36,10300
CORR,20201113,4.38,4.75,4.28,4.75,330800
COTY,20201113,4.48,4.83,4.47,4.79,12944600
CP,20201113,328.95,333.3,328.95,332.53,400500
CPA,20201113,67.99,72.28,67.5811,72.08,531400
CPAC,20201113,8.2,8.2,7.82,7.82,1400
CPB,20201113,48.66,49.32,48.44,49.19,1507800
CPE,20201113,6,6.4878,5.98,6.45,2566700
CPF,20201113,16.77,16.985,16.43,16.63,210800
CPG,20201113,1.47,1.55,1.47,1.53,1284200
CPK,20201113,105.72,110,105.67,109.55,65100
CPLG,20201113,5.52,5.87,5.52,5.77,76300
CPRI,20201113,28.29,29.74,28.19,29.38,4180000
CPS,20201113,32.45,34.4114,32.45,34.2,240700
CPS.U,20201113,10.08,10.09,10.08,10.08,5000
CPS.W,20201113,0.74,0.85,0.69,0.85,33800
CPSR,20201113,9.71,9.8,9.7,9.7,8600
CPT,20201113,100.64,101.43,99.92,100.31,1224500
CR,20201113,60.03,61.78,59.995,61.43,237000
CRC,20201113,13.71,14.115,13.63,13.94,186200
CRD.A,20201113,7.78,7.9,7.55,7.8,24400
CRD.B,20201113,7.69,7.98,7.69,7.98,3100
CRH,20201113,39.47,39.83,39.38,39.53,212400
CRH.U,20201113,10.0199,10.0199,10,10,27000
CRH.W,20201113,0.88,0.8895,0.88,0.8895,6800
CRHC,20201113,9.71,9.75,9.71,9.74,2300
CRI,20201113,80.9,85.15,80.9,84.42,492600
CRK,20201113,4.68,5.075,4.68,4.92,2903500
CRL,20201113,238.42,240.165,234.31,239.01,264600
CRM,20201113,252.84,253.79,247.56,249.51,5162900
CRS,20201113,21.71,23.32,21.71,23.14,528800
CRT,20201113,8.03,8.37,8,8.37,25600
CRY,20201113,19.36,20.33,19.36,20.09,178100
CS,20201113,11.66,11.79,11.66,11.75,1844500
CSL,20201113,136.68,141.17,136.68,140.72,417400
CSLT,20201113,1.1,1.13,1.1,1.13,290200
CSPR,20201113,6.72,7.47,6.63,7.43,967800
CSTM,20201113,10.91,11.41,10.77,11.3,1108400
CSU,20201113,0.58,0.67,0.5746,0.658,489400
CSV,20201113,27.36,28.095,27.22,27.88,60700
CTA-A,20201113,86,86,85.9999,85.9999,500
CTA-B,20201113,109.2,109.2,109.2,109.2,400
CTA.U,20201113,10.0001,10.01,10.0001,10.01,16200
CTAA,20201113,25.66,25.68,25.62,25.62,3300
CTB,20201113,39.12,40.52,38.97,40.23,405300
CTBB,20201113,25.68,25.7,25.6,25.6,50900
CTDD,20201113,26.42,26.53,26.418,26.52,16600
CTK,20201113,4.7,4.8,4.54,4.68,6000
CTLT,20201113,103.89,105.5,103.33,104.61,1171200
CTR,20201113,12.14,12.99,12.14,12.64,92600
CTRA,20201113,8.14,8.71,8.11,8.31,68300
CTS,20201113,30.49,31.45,30.46,31.28,140200
CTT,20201113,8.92,9.1664,8.85,9.12,237800
CTVA,20201113,35.13,36.22,35.13,36.01,3362100
CTY,20201113,25.42,25.54,25.42,25.48,55900
CUB,20201113,65,66.06,64.36,65.85,241200
CUB-C,20201113,24.5,24.5,24.375,24.4,3300
CUB-D,20201113,24.85,25.59,24.82,25.59,500
CUB-E,20201113,25.4,25.4,25.2,25.2,300
CUB-F,20201113,24.88,24.99,24.54,24.54,15300
CUBB,20201113,25.05,25.05,24.9,25.05,25900
CUBE,20201113,33.72,34.165,33.56,34,1398700
CUBI,20201113,16.25,17.25,16,17.02,142200
CUK,20201113,13.81,14.51,13.56,14.36,3625800
CULP,20201113,13.57,13.69,13.4,13.53,12300
CURO,20201113,8.2,8.55,8.1935,8.51,113400
CUZ,20201113,30.17,31.55,30.17,31.54,813700
CVA,20201113,11.21,11.41,11.1307,11.38,708100
CVE,20201113,4.1,4.315,4.1,4.28,11186300
CVEO,20201113,0.92,1.01,0.92,0.96,770500
CVI,20201113,12.69,13.67,12.69,13.38,483500
CVNA,20201113,216.54,220.425,207.96,211.08,1234200
CVS,20201113,69.71,71.18,69.08,71,6727500
CVX,20201113,81.15,83.3482,81.03,83.03,10898800
CW,20201113,104.33,107.46,103.8424,107.23,151500
CWE.A,20201113,28.23,28.5,27.84,27.85,121100
CWEN,20201113,30.13,30.39,29.81,29.85,556600
CWH,20201113,27.25,28.65,26.88,28,2945700
CWK,20201113,13.59,14.32,13.5875,14.18,522300
CWT,20201113,51.99,52.45,51.27,52.38,174700
CX,20201113,4.41,4.48,4.37,4.44,5576800
CXE,20201113,4.74,4.79,4.73,4.78,80500
CXH,20201113,9.38,9.41,9.34,9.36,18100
CXO,20201113,49.48,51.49,49.48,51.22,4645000
CXP,20201113,12.1,12.72,12.1,12.63,2409800
CXW,20201113,6.32,6.62,6.24,6.6,1833700
CYD,20201113,17.48,17.85,17.235,17.59,26900
CYH,20201113,8.08,8.6,8.01,8.2,2891400
CZZ,20201113,16.88,17.76,16.88,17.33,984900
D,20201113,85.17,85.71,84.72,84.93,2774800
DAC,20201113,10.8,11.66,10.8,11.32,128300
DAL,20201113,34.95,36.675,34.85,36.46,20870400
DAN,20201113,15.95,16.47,15.89,16.45,967000
DAO,20201113,25.24,26.5,24.71,26.47,452500
DAR,20201113,47.89,48.065,46.63,47.4,968100
DAVA,20201113,67.6,67.94,65.01,65.79,110500
DB,20201113,10.61,10.75,10.6,10.73,3894900
DBD,20201113,7.98,8.38,7.975,8.14,857800
DBI,20201113,6.37,6.53,6.23,6.36,1511800
DBL,20201113,19.22,19.36,19.22,19.33,18100
DCF,20201113,7.92,8.02,7.91,7.93,39100
DCI,20201113,53.24,53.87,52.94,53.47,409600
DCO,20201113,40.63,41.66,40.63,41.27,31700
DCP,20201113,14.75,15.08,14.58,14.86,696000
DCP-B,20201113,19.07,19.5899,19.07,19.245,23100
DCP-C,20201113,18.87,18.9,18.77,18.89,8000
DCUE,20201113,107,108.61,107,108.29,13100
DD,20201113,60.385,61.9,60.385,61.63,2212300
DDD,20201113,7.47,7.49,6.98,7.2,2938300
DDF,20201113,8.44,8.56,8.44,8.56,18600
DDS,20201113,48.81,48.98,46.3695,47.62,417300
DDT,20201113,24.4229,24.65,24.3017,24.5,8600
DE,20201113,250.82,252.5904,249.08,251.79,977600
DEA,20201113,21.41,21.89,21.41,21.82,289400
DECK,20201113,251.21,254.75,248.31,251.1,356800
DEH,20201113,9.66,9.69,9.66,9.69,76600
DEH.W,20201113,0.65,0.6695,0.65,0.65,1700
DEI,20201113,29.45,30.5,29.24,30.49,1381900
DELL,20201113,64.96,66.1899,64.77,66.11,1508100
DEN,20201113,18.08,18.37,17.8,17.92,106700
DEO,20201113,153.03,155.2,151.97,155.09,533400
DESP,20201113,8.81,9.21,8.8,9.16,320000
DEX,20201113,9.3,9.61,9.273,9.6,104600
DFIN,20201113,14.31,14.91,14.2569,14.85,179300
DFN.W,20201113,1.03,1.03,1.0299,1.0299,5800
DFNS,20201113,9.975,9.975,9.93,9.93,9100
DFP,20201113,28,28,27.95,28,67200
DFS,20201113,73.85,77,73.57,76.61,1690100
DG,20201113,213.85,215.22,211.68,213.9,1232100
DGN.U,20201113,12.24,12.24,11.74,11.98,30400
DGN.W,20201113,2.85,2.85,2.48,2.56,9600
DGNR,20201113,11.74,11.74,11.3,11.54,62800
DGX,20201113,121.77,122.58,120.87,121.52,918500
DHF,20201113,2.83,2.86,2.83,2.85,2857300
DHI,20201113,72.09,74.14,71.59,73.27,2337700
DHR,20201113,235,236.28,233.9,234.68,2511200
DHR-A,20201113,1604.64,1604.64,1603.69,1603.69,9100
DHR-B,20201113,1357.58,1382,1357.58,1382,1200
DHT,20201113,5.19,5.33,5.14,5.29,2895200
DHX,20201113,1.84,1.87,1.84,1.85,116900
DIAX,20201113,14.18,14.35,14.18,14.35,122600
DIN,20201113,58.63,60.17,58.11,59.75,251300
DIS,20201113,140.9,141.19,136.52,138.36,21074400
DK,20201113,12.58,13.97,12.535,13.76,1318600
DKL,20201113,27.1,27.55,26.5,26.72,44200
DKS,20201113,52,52.46,50.88,50.9,2705200
DL,20201113,8.51,8.61,8.5,8.54,18200
DLB,20201113,83.39,87.63,83,87.2,934200
DLN-A,20201113,21.05,21.25,21.05,21.2,7400
DLN-B,20201113,18.4,18.71,18.21,18.52,10000
DLNG,20201113,2.35,2.56,2.35,2.51,75900
DLR,20201113,142.61,144.99,141.01,144.65,1500900
DLR-C,20201113,25.97,26.02,25.97,25.99,14300
DLR-J,20201113,26.65,26.75,26.63,26.75,5400
DLR-K,20201113,27.98,28.08,27.925,28.08,17400
DLR-L,20201113,26.89,27.375,26.8259,27.22,113700
DLX,20201113,24.58,26.34,24.58,26.15,482000
DLY,20201113,17.58,17.63,17.51,17.63,109200
DMB,20201113,13.7,13.78,13.7,13.7,11000
DMO,20201113,13.37,13.66,13.32,13.59,56300
DMS,20201113,7.87,7.98,7.63,7.87,27900
DMS.W,20201113,0.8211,0.93,0.8211,0.93,1000
DMY.S,20201113,10.55,10.7745,10.55,10.72,28600
DMY.T,20201113,1.42,1.77,1.42,1.77,13300
DMY.U,20201113,10.11,10.11,10.05,10.06,5175100
DMY.W,20201113,2.3,2.38,2.24,2.27,39200
DMYD,20201113,10.29,10.29,10.11,10.11,187300
DMYT,20201113,11.3,11.3,10.9301,11.07,613500
DNB,20201113,27.3,27.5299,26.83,27.4,1284900
DNK,20201113,1.47,1.54,1.39,1.51,706000
DNOW,20201113,5.35,5.44,5.23,5.35,1505900
DNP,20201113,10.3,10.42,10.28,10.37,482800
DOC,20201113,18.5,18.75,18.49,18.71,2104800
DOOR,20201113,87.3,89.59,87.2539,88.48,199900
DOV,20201113,120.98,122.92,119.98,122.28,639500
DOW,20201113,50.27,52.13,50.2,51.97,3483100
DPG,20201113,11.62,11.77,11.5924,11.7,142800
DPZ,20201113,390.17,393.79,387.705,389.6,321200
DQ,20201113,217.36,221.7094,213.82,217.38,211200
DRD,20201113,11.12,11.2621,10.92,11.13,233600
DRE,20201113,40.13,40.42,39.77,40.33,1617000
DRH,20201113,6.1,6.69,6.1,6.65,8721800
DRH-A,20201113,26.5,26.525,26.06,26.17,4900
DRI,20201113,106.56,107.89,105.55,107.59,1653400
DRQ,20201113,28.42,28.9,27.91,28.78,159100
DRUA,20201113,25.81,25.9,25.81,25.81,42700
DS,20201113,1.28,1.38,1.28,1.35,1102800
DS-B,20201113,12.76,13.07,12.75,12.7501,5200
DS-D,20201113,10.71,11.31,10.71,11.31,1300
DSE,20201113,4.04,4.1962,3.9898,4.165,35800
DSL,20201113,16.08,16.15,15.94,16.11,290400
DSM,20201113,7.53,7.54,7.5,7.53,92700
DSSI,20201113,5.87,6.19,5.87,6.11,230100
DSU,20201113,9.97,10.01,9.95,9.97,51900
DSX,20201113,1.55,1.56,1.52,1.54,156400
DSX-B,20201113,22.5,22.5,22.4,22.4,1800
DT,20201113,35.79,36.36,34.65,35.19,2118100
DTB,20201113,25.79,25.8,25.63,25.72,49900
DTE,20201113,129.09,131.46,128.9,130.7,1188200
DTF,20201113,14.43,14.43,14.41,14.43,2000
DTJ,20201113,25.56,25.68,25.46,25.67,20200
DTL.P,20201113,12,12,12,12,400
DTP,20201113,49.04,49.81,49.04,49.67,23500
DTW,20201113,26.95,27.016,26.8,26.84,14900
DTY,20201113,26.75,26.82,26.74,26.77,16400
DUC,20201113,9.19,9.24,9.17,9.17,11500
DUK,20201113,94.71,95.36,94.6,94.98,1887300
DUK-A,20201113,28.36,28.36,28.2578,28.28,104200
DUKB,20201113,28.22,28.25,28.09,28.09,20800
DUKH,20201113,26.02,26.03,25.91,25.93,20800
DVA,20201113,107.48,110.98,107.255,110.55,771900
DVD,20201113,1.74,1.84,1.74,1.81,27400
DVN,20201113,11.34,11.83,11.29,11.78,6256300
DX,20201113,17.49,17.78,17.49,17.67,227300
DX-B,20201113,24.9425,24.986,24.94,24.975,2800
DX-C,20201113,22.93,22.96,22.83,22.96,1100
DXC,20201113,20.66,21.15,20.35,20.5,3170700
DY,20201113,70.45,72.145,70.17,70.84,425100
DYFN,20201113,17.6,17.79,17.6,17.65,15000
E,20201113,17.93,18.35,17.93,18.25,701100
EAF,20201113,7.68,7.79,7.5,7.79,1064800
EAI,20201113,26.08,26.12,26.0428,26.0648,11400
EARN,20201113,11.6,11.7,11.5365,11.58,39200
EAT,20201113,46.53,47.64,46.31,47.3,1407800
EB,20201113,12.61,14.14,12.53,14.04,1433700
EBF,20201113,16.55,16.645,16.37,16.54,86000
EBR,20201113,5.99,6.03,5.89,6.03,491700
EBR.B,20201113,6.01,6.22,6.01,6.21,7200
EBS,20201113,86.45,87.55,84.99,86.75,585500
EC,20201113,10.78,10.995,10.78,10.99,544500
ECC,20201113,8.52,8.6882,8.22,8.28,209700
ECCB,20201113,25.03,25.2,25.02,25.03,5600
ECCX,20201113,24.75,24.84,24.75,24.83,5900
ECCY,20201113,24.91,24.91,24.91,24.91,100
ECL,20201113,205.23,208.71,204.96,208.43,1081700
ECOM,20201113,13.95,14.12,13.65,13.83,297600
ED,20201113,80.91,81.75,80.5,81.63,1712400
EDD,20201113,5.91,5.95,5.8895,5.94,156400
EDF,20201113,6.79,6.795,6.745,6.78,84400
EDI,20201113,7.73,7.73,7.64,7.67,29000
EDN,20201113,3.6,3.7699,3.5,3.53,33300
EDU,20201113,173.07,175.33,171.49,173.38,911900
EEA,20201113,9.73,9.795,9.73,9.7806,2200
EEX,20201113,3.1,3.19,3,3.12,172200
EFC,20201113,13.5,13.947,13.5,13.86,178200
EFC-A,20201113,20.99,21.3,20.98,20.99,22600
EFF,20201113,14.98,15.05,14.9,15.05,12500
EFL,20201113,8.7526,8.765,8.7,8.74,20200
EFR,20201113,12.52,12.7296,12.5143,12.71,59600
EFT,20201113,13.13,13.18,13.05,13.11,44200
EFX,20201113,164.31,165.14,161.77,165.09,1227700
EGF,20201113,13.08,13.08,12.9266,12.9266,11300
EGHT,20201113,18.93,18.985,18.45,18.71,1596900
EGO,20201113,13.85,13.96,13.405,13.56,1558200
EGP,20201113,142.98,146.37,141.92,146.06,131600
EGY,20201113,1.02,1.02,0.97,0.9859,192900
EHC,20201113,69.85,72.16,69.68,72.02,508900
EHI,20201113,10.05,10.065,9.86,9.89,197200
EHT,20201113,9.57,9.62,9.57,9.6,80500
EIC,20201113,13.3635,13.4,13.3635,13.4,2100
EIG,20201113,34,34.87,33.88,34.52,154900
EIX,20201113,63,64.7525,62.905,64.06,1457500
EL,20201113,250,255.6,249.6113,255.11,919400
ELAN,20201113,30.32,30.83,29.65,30.15,2203200
ELAT,20201113,46.93,47.2,46.58,47.1,72000
ELC,20201113,26.21,26.25,26.21,26.25,8200
ELF,20201113,21.21,21.48,21.21,21.35,358700
ELJ,20201113,25.46,25.49,25.39,25.43,12700
ELP,20201113,12.33,12.53,12.215,12.49,829700
ELS,20201113,61.59,62.88,61.22,62.61,737400
ELU,20201113,25.41,25.42,25.38,25.42,9600
ELVT,20201113,2.64,2.77,2.63,2.73,253400
ELY,20201113,17.05,17.34,16.71,16.75,2559600
EMD,20201113,13.17,13.33,13.15,13.31,145400
EME,20201113,79.97,81.6,79.87,81.15,240700
EMF,20201113,16.44,16.85,16.44,16.75,62000
EMN,20201113,91.1,94.32,91.1,94,737800
EMO,20201113,10.81,11.32,10.81,11.23,76100
EMP,20201113,26.61,26.63,26.42,26.63,15200
EMP.U,20201113,9.98,9.99,9.9104,9.98,354600
EMR,20201113,74.61,75.92,74.61,75.81,1789200
ENB,20201113,29.2,29.255,28.39,28.43,9551100
ENBA,20201113,25.98,26.12,25.89,25.96,31900
ENBL,20201113,4.95,5.16,4.9,5.16,1430300
ENIA,20201113,7.26,7.485,7.25,7.47,689700
ENIC,20201113,3.49,3.56,3.475,3.56,243600
ENJ,20201113,25.9423,25.9423,25.9423,25.9423,300
ENLC,20201113,3.01,3.115,2.91,3.05,3250400
ENO,20201113,25.7,25.73,25.7,25.705,9000
ENP.U,20201113,24.52,24.74,24.5,24.68,28900
ENP.W,20201113,2.35,2.5,1.99,2.5,4700
ENPC,20201113,24.92,25.66,24.01,24.25,8900
ENR,20201113,40.74,42.77,40.7,42.21,1505100
ENR-A,20201113,88.265,90,88.265,89.19,12600
ENS,20201113,79.51,80.7,78.43,79.63,194700
ENV,20201113,78.26,78.29,76.57,76.7,412100
ENVA,20201113,20.32,21.06,20.32,20.71,347200
ENZ,20201113,2.01,2.055,1.95,1.99,187300
EOD,20201113,4.52,4.57,4.52,4.57,172700
EOG,20201113,40.98,42.93,40.96,42.67,4854400
EOI,20201113,15.1,15.26,15.08,15.25,45700
EOS,20201113,19.4,19.59,19.32,19.58,91400
EOT,20201113,20.68,20.6968,20.6,20.67,8400
EP-C,20201113,49.1,49.35,48.92,49.35,2300
EPAC,20201113,20.18,20.47,19.94,20.23,457600
EPAM,20201113,333.15,336,330.55,333.38,210000
EPC,20201113,34.37,35.49,33.04,35.37,621700
EPD,20201113,18.21,18.57,18.07,18.51,8823200
EPR,20201113,28.2,30.55,28.155,30.36,950500
EPR-C,20201113,20.21,20.5,19.8,20.272,12500
EPR-E,20201113,29.04,29.38,28.8,29.03,6400
EPR-G,20201113,19.6099,20.25,18.8528,20.0087,33300
EPRT,20201113,18.78,19.625,18.73,19.57,717300
EQC,20201113,26.67,27.28,26.66,27.2,2946800
EQC-D,20201113,29.53,29.67,29.53,29.67,700
EQD,20201113,9.95,10.9,9.95,10.55,600
EQD.U,20201113,10.11,10.115,10.0501,10.115,11900
EQD.W,20201113,1.05,1.05,1,1,12100
EQH,20201113,24.48,24.725,24.4,24.61,3040800
EQH-A,20201113,26.68,26.74,26.54,26.66,40900
EQNR,20201113,14.6,14.6692,14.515,14.55,4817700
EQR,20201113,58.7,60.43,58.38,60.15,1928300
EQS,20201113,1.1,1.13,1.0854,1.11,6800
EQT,20201113,14.73,15.33,14.53,15.23,4165900
ERF,20201113,2.07,2.11,2.0101,2.08,1022700
ERJ,20201113,5.22,5.49,5.22,5.46,2310000
ES,20201113,92.86,93.96,92.47,93.29,854200
ESE,20201113,94.81,96.79,94.43,96.36,59200
ESGC,20201113,2.15,2.23,2.1488,2.22,951800
ESI,20201113,12.52,12.79,12.25,12.75,982100
ESNT,20201113,42.6,43.075,42.015,42.66,580400
ESRT,20201113,7.13,8.03,7.0801,7.72,6892400
ESS,20201113,249.02,256.08,247.53,254.91,435700
ESTC,20201113,101.81,103.94,100.72,102.28,749600
ESTE,20201113,2.95,3.0082,2.925,2.98,86800
ET,20201113,5.3,5.43,5.3,5.36,19031000
ETB,20201113,14.1,14.38,14.1,14.38,42600
ETG,20201113,16.46,16.5,16.3637,16.5,76000
ETH,20201113,16.91,17.37,16.91,17.18,256300
ETI.P,20201113,27.77,27.77,27.39,27.74,4800
ETJ,20201113,10.04,10.2,10.04,10.2,175900
ETM,20201113,1.81,2.02,1.81,1.96,1365800
ETN,20201113,114,115.24,113.49,114.45,1679500
ETO,20201113,23.03,23.29,22.91,23.23,48300
ETP-C,20201113,19.83,20,19.68,19.93,35900
ETP-D,20201113,20.69,21.07,20.69,21,46100
ETP-E,20201113,21.8,21.8,21.53,21.67,33900
ETR,20201113,108.15,109.67,108.15,109.18,1229800
ETRN,20201113,6.84,7.08,6.82,7.04,4796900
ETV,20201113,14.5,14.62,14.4901,14.61,164600
ETW,20201113,9.06,9.23,9.06,9.23,297400
ETX,20201113,21.13,21.59,21.13,21.345,20800
ETY,20201113,11.72,11.89,11.71,11.89,234600
EURN,20201113,7.88,8.05,7.845,8.03,1732700
EV,20201113,64.55,65.16,64.46,64.9,1521200
EVA,20201113,43.25,43.9212,43.25,43.78,46000
EVC,20201113,2.31,2.4,2.2786,2.36,193400
EVF,20201113,6.11,6.13,6.09,6.1,80800
EVG,20201113,12.35,12.3865,12.3,12.38,25500
EVH,20201113,12.99,13.34,12.94,13.21,478500
EVN,20201113,12.95,13.1,12.95,13.09,60000
EVR,20201113,85.74,87.18,84.91,86.78,322800
EVRG,20201113,55.54,57.23,55.54,57.11,1826300
EVRI,20201113,10.74,11.015,10.6,10.91,1568500
EVT,20201113,21.1,21.59,21.1,21.59,140000
EVTC,20201113,35.83,36.23,35.47,36.09,225300
EW,20201113,80.34,82.28,79.89,81.78,2342100
EXD,20201113,9.56,9.61,9.5282,9.61,17900
EXG,20201113,8.07,8.13,8.03,8.13,368000
EXK,20201113,3.73,3.8,3.66,3.7,1844600
EXP,20201113,87.45,90.2099,87.35,87.9,315400
EXPR,20201113,0.786,0.84,0.7553,0.7676,9654800
EXR,20201113,117.57,117.92,116.139,117.72,838000
EXTN,20201113,3.4,3.4,3.23,3.35,231500
F,20201113,8.23,8.57,8.23,8.54,79534100
F-B,20201113,25.83,25.91,25.72,25.83,40300
F-C,20201113,25.47,25.6199,25.31,25.4737,78300
FAF,20201113,47.89,48.31,47.33,47.9,835300
FAI.U,20201113,10.13,10.16,10.05,10.08,15800
FAI.W,20201113,1.33,1.5,1.33,1.42,4300
FAII,20201113,9.94,9.94,9.78,9.8,124700
FAM,20201113,9.9,9.91,9.8998,9.9,14400
FBC,20201113,32.83,33.77,32.51,33.13,396200
FBHS,20201113,82.96,84.72,82.96,83.8,639900
FBK,20201113,30.84,32.03,30.73,31.73,132600
FBM,20201113,14.97,15.34,14.82,15.16,88100
FBP,20201113,7.94,8.08,7.85,8.02,1466800
FC,20201113,23.37,23.41,22.4925,22.82,68100
FCAU,20201113,14.43,14.57,14.42,14.57,1682300
FCF,20201113,9.68,9.9,9.63,9.79,654900
FCN,20201113,104.73,106.5,104.73,105.75,536300
FCPT,20201113,28.56,28.87,28.3,28.82,593800
FCRW,20201113,26.32,26.32,26.32,26.32,200
FCRZ,20201113,25.2,25.2146,25,25.19,1800
FCT,20201113,10.95,11.03,10.95,11.02,50100
FCX,20201113,19.68,20.215,19.68,20.14,20025700
FDEU,20201113,10.72,10.99,10.72,10.94,37200
FDP,20201113,22.83,23.19,22.42,23.13,127400
FDS,20201113,326.59,330.745,324.635,328.26,125500
FDX,20201113,267.99,273.72,267.99,271.91,1595000
FE,20201113,29.61,29.75,29.285,29.51,3894800
FEA.U,20201113,13.36,13.5,12.91,13.42,6700
FEA.W,20201113,3.45,4.15,3.45,3.74,256800
FEAC,20201113,12.05,12.77,12,12.69,1927700
FEDU,20201113,0.87,0.875,0.85,0.87,12800
FEI,20201113,5.41,5.54,5.395,5.52,204300
FENG,20201113,1.55,1.7,1.5,1.64,1011400
FEO,20201113,12.95,12.995,12.925,12.94,21000
FET,20201113,9.88,9.9694,9.03,9.64,72900
FF,20201113,12.14,12.43,12.1,12.29,129300
FFA,20201113,15.97,16.1,15.95,16.1,30600
FFC,20201113,22.02,22.25,22.02,22.2,68900
FFG,20201113,51.12,51.915,50.9,51.57,66900
FGB,20201113,2.92,3.08,2.92,3.02,81700
FGN.U,20201113,10.01,10.05,10.01,10.027,3200
FHI,20201113,26.63,27.61,26.63,27.56,563000
FHN,20201113,11.56,11.865,11.5,11.8,4381900
FHN-A,20201113,25.9,25.94,25.9,25.94,2300
FHN-B,20201113,26.7,27.07,26.7,26.87,9600
FHN-C,20201113,27.1,27.2199,26.89,27.1021,1100
FHN-D,20201113,26.245,26.245,26.16,26.16,2100
FHN-E,20201113,27.1657,27.2127,27,27.09,93000
FI,20201113,2.12,2.12,2.0049,2.06,462300
FICO,20201113,467.71,475.9,467.71,473.25,143500
FIF,20201113,10.06,10.18,10,10.18,51600
FINS,20201113,16.79,17.05,16.74,16.95,64400
FINV,20201113,2.05,2.17,2.05,2.17,244000
FIS,20201113,142.77,145.5,142.54,144.72,1926600
FIT,20201113,7.13,7.17,7.1,7.15,2526700
FIV,20201113,8.61,8.68,8.61,8.68,93500
FIX,20201113,50.18,51.37,49.85,50.34,181600
FL,20201113,36.84,37.59,36.78,37.24,1385900
FLC,20201113,22.66,22.96,22.55,22.9,26000
FLNG,20201113,7.06,7.065,6.91,6.96,11100
FLO,20201113,22.45,22.665,22.12,22.29,1170000
FLOW,20201113,50.03,51.87,50.03,51.68,89600
FLR,20201113,13.31,13.6799,13.12,13.39,1253200
FLS,20201113,31.96,32.77,31.87,32.54,1163000
FLT,20201113,262.99,265.48,256.91,260.3,857900
FLY,20201113,6.83,7.29,6.83,7.17,277000
FMA.U,20201113,10.13,10.2,10.13,10.2,146500
FMC,20201113,107.51,109.25,107.16,108.6,441300
FMN,20201113,14.48,14.51,14.34,14.4,12400
FMO,20201113,7.93,8.17,7.9253,8.1,33500
FMS,20201113,42.55,42.93,42.42,42.9,148100
FMX,20201113,66.99,68.59,66.85,68.39,395300
FMY,20201113,13.5601,13.8,13.5601,13.7589,3900
FN,20201113,67.24,70.12,67.24,69.77,204200
FNB,20201113,8.6,8.67,8.51,8.58,2216900
FNB-E,20201113,28.21,28.58,28.0482,28.45,2900
FND,20201113,77.5,78.955,75.5201,75.97,571500
FNF,20201113,33.72,34.74,33.6,34.56,1212200
FNV,20201113,137.77,137.79,135.61,136.02,442300
FOE,20201113,13.74,14.13,13.69,13.9,311000
FOF,20201113,11.2,11.34,11.18,11.32,103100
FOR,20201113,18.43,18.96,18.42,18.66,125300
FOUR,20201113,59.05,60.25,57.89,59.35,348200
FPF,20201113,22.24,22.38,22.22,22.36,97700
FPH,20201113,4.63,4.75,4.61,4.74,91900
FPI,20201113,7.51,7.74,7.45,7.71,169900
FPI-B,20201113,25.18,25.6198,25.08,25.6,12400
FPL,20201113,3.97,4.06,3.97,4.05,191900
FR,20201113,42.09,42.89,41.9801,42.83,571700
FRA,20201113,11.88,11.9,11.83,11.87,79200
FRC,20201113,132.58,134.47,132.1548,133.97,926600
FRC-G,20201113,25.54,25.83,25.54,25.78,21700
FRC-H,20201113,26.34,26.43,26.3,26.3,2400
FRC-I,20201113,27.46,27.51,27.361,27.47,8600
FRC-J,20201113,25.94,26.1,25.87,26.0258,64800
FRC-K,20201113,25.48,25.52,25.4506,25.48,13500
FRO,20201113,6.3,6.36,6.25,6.3,1252000
FRT,20201113,86.19,89.22,86.19,88.47,908700
FRT-C,20201113,26.17,26.29,26.1,26.29,5500
FSD,20201113,13.99,14.09,13.97,14.01,86100
FSK,20201113,16.1,16.67,16.03,16.58,741600
FSKR,20201113,15.29,15.5927,15.2,15.28,535200
FSLF,20201113,12.79,12.96,12.75,12.96,99100
FSLY,20201113,80,80.66,76.09,77.71,10224500
FSM,20201113,7.5,7.5199,7.035,7.12,4314400
FSR,20201113,16.91,18.15,15.87,17.44,34415200
FSR.W,20201113,5.39,5.7,4.87,5.37,1845600
FSS,20201113,32,32.35,31.77,32.14,279200
FST,20201113,9.8,9.8,9.699,9.71,29400
FST.U,20201113,10.0901,10.15,10.0901,10.1,3800
FST.W,20201113,0.85,0.87,0.8,0.86,50900
FT,20201113,7.1,7.176,7.1,7.13,21800
FTA-A,20201113,20.39,20.4,19.98,19.991,30700
FTA-B,20201113,20.25,20.4,20,20.07,28500
FTAI,20201113,17.11,17.33,16.89,17.28,326600
FTCH,20201113,48.65,50.36,45.15,45.67,12282300
FTHY,20201113,19.91,20.551,19.91,19.95,72900
FTI,20201113,7.1,7.31,7.045,7.31,5773400
FTK,20201113,2.38,2.53,2.38,2.49,286500
FTS,20201113,41.79,41.83,41.15,41.34,2085300
FTV,20201113,70.15,71.2699,70.09,70.95,1690700
FTV-A,20201113,1017.39,1017.39,1017.39,1017.39,800
FUBO,20201113,15.12,16.57,14.96,15.32,4483200
FUL,20201113,49.97,51.65,49.97,51.45,199800
FUN,20201113,33.07,34.4,33.07,33.8,592500
FUS.U,20201113,10.18,10.24,10.15,10.18,13500
FUS.W,20201113,0.82,0.85,0.8,0.8,25300
FUSE,20201113,9.78,9.86,9.78,9.785,12300
FVA.U,20201113,14.78,14.78,14.78,14.78,100
FVA.W,20201113,3.55,3.92,3.43,3.82,283900
FVAC,20201113,14.13,14.14,13.32,13.89,1325800
FVRR,20201113,167.22,177.98,167.05,173.3,2143600
G,20201113,40.01,40.65,39.945,40.51,349900
GAB,20201113,5.98,6.05,5.98,6.04,991500
GAB-G,20201113,25.62,25.62,25.53,25.53,900
GAB-H,20201113,25.6,25.6,25.5036,25.555,3100
GAB-J,20201113,26.37,26.37,26.37,26.37,100
GAB-K,20201113,26.9742,26.99,26.9742,26.99,500
GAM,20201113,33.93,34.39,33.6211,34.28,49400
GAM-B,20201113,26.04,26.16,25.9717,26.16,5600
GATO,20201113,6.75,6.84,6.575,6.68,160800
GATX,20201113,78.3,79.55,78.105,78.84,123400
GB,20201113,10.26,10.42,10.1,10.3,11600
GB.W,20201113,1.05,1.07,1.01,1.05,178900
GBAB,20201113,25.36,25.36,25.08,25.1,35200
GBL,20201113,13.17,13.7,13.14,13.32,7400
GBX,20201113,30.42,31.885,30.42,31.67,306900
GCI,20201113,1.67,1.75,1.63,1.72,1183500
GCO,20201113,22.71,23.3,22.66,23.2,144900
GCP,20201113,23.76,24.32,23.76,24.17,90700
GCV,20201113,5.56,5.67,5.56,5.66,21900
GD,20201113,148.75,151.375,148.01,151.15,1217400
GDDY,20201113,72.55,73.74,71.33,73.7,872900
GDL,20201113,8.44,8.52,8.44,8.52,8600
GDL-C,20201113,51.3282,51.3282,51.3282,51.3282,600
GDO,20201113,17.24,17.35,17.24,17.3,26500
GDOT,20201113,55.46,55.755,53.87,54.13,405000
GDV,20201113,19.92,20.35,19.888,20.15,317400
GDV-G,20201113,26.13,26.13,25.95,25.98,600
GDV-H,20201113,27.18,27.1999,27.16,27.1999,800
GE,20201113,8.86,9.25,8.85,9.25,130158700
GEF,20201113,45.13,45.935,44.44,45.17,132300
GEF.B,20201113,46.5,47.565,46.35,46.67,7900
GEL,20201113,5.29,5.61,5.2155,5.3,1052500
GEN,20201113,0.47,0.5025,0.462,0.4831,645700
GEO,20201113,8.59,8.995,8.59,8.95,2984400
GER,20201113,6.81,7.03,6.81,7.02,91200
GES,20201113,13.24,13.67,13.15,13.48,761000
GF,20201113,17.81,17.885,17.81,17.87,7600
GFF,20201113,23,23.49,19.17,19.71,2929700
GFI,20201113,10.65,10.82,10.52,10.63,3878000
GFL,20201113,22.51,23.01,22.46,22.85,966200
GFLU,20201113,56.63,57.28,56.63,57.28,4600
GFY,20201113,16.46,16.47,16.32,16.32,500
GGB,20201113,3.78,3.85,3.74,3.83,2588300
GGG,20201113,67.81,68.64,67.74,67.99,348300
GGM,20201113,18.72,18.72,18.568,18.63,46900
GGT,20201113,7.1,7.22,7.1,7.12,98700
GGT-E,20201113,26.23,26.23,26.23,26.23,200
GGT-G,20201113,26.33,26.33,26.11,26.18,4400
GGZ,20201113,11,11.24,11,11.16,14900
GGZ-A,20201113,25.83,25.83,25.7777,25.7852,1600
GHC,20201113,446.76,451.75,444.94,446.75,24400
GHG,20201113,13,13.25,12.9333,13.14,9500
GHL,20201113,11.3,11.85,11.13,11.68,82900
GHLD,20201113,14.47,14.75,14.3501,14.75,75300
GHM,20201113,14.79,15.62,14.68,15.47,34600
GHY,20201113,13.41,13.48,13.38,13.47,68700
GIB,20201113,68.02,68.755,67.91,68.41,216200
GIK,20201113,9.97,9.97,9.91,9.91,110600
GIK.W,20201113,0.575,0.6,0.551,0.59,6600
GIL,20201113,23.89,23.965,23.48,23.89,811500
GIM,20201113,5.2,5.22,5.1739,5.22,650100
GIS,20201113,60.66,61.085,60.25,60.97,1907600
GIX,20201113,10.09,10.09,10.07,10.08,274400
GIX.P,20201113,0.1888,0.1888,0.1888,0.1888,200
GIX.W,20201113,0.36,0.3941,0.36,0.3915,49600
GJH,20201113,10.47,10.47,10.47,10.47,100
GJO,20201113,23.5,23.5,23.5,23.5,700
GJP,20201113,24.75,24.77,24.74,24.77,2200
GJS,20201113,19.94,19.94,19.94,19.94,100
GJT,20201113,19.88,19.88,19.88,19.88,2000
GKOS,20201113,66.03,67.12,65.44,66.61,260000
GL,20201113,90.44,92.57,90.36,92.04,331000
GL-C,20201113,25.91,26.08,25.91,26.01,15300
GLE.W,20201113,0.48,0.48,0.48,0.48,5300
GLEO,20201113,9.8792,9.8792,9.8792,9.8792,3400
GLO-A,20201113,15.27,15.7,15.03,15.6063,49000
GLO-B,20201113,14.05,14.89,14,14.6,84300
GLO-C,20201113,14.05,14.77,14,14.65,37400
GLO-G,20201113,18.93,19.4699,18.93,19.43,29100
GLOB,20201113,186.15,194.475,186.15,187.48,299900
GLOG,20201113,2.52,2.655,2.45,2.6,1386700
GLOP,20201113,2.12,2.3,2.1,2.14,754200
GLP,20201113,15.87,16.0999,15.78,15.88,103900
GLP-A,20201113,24.95,25,24.95,25,2300
GLT,20201113,14.53,14.97,14.37,14.81,192300
GLW,20201113,35.3,36.01,35.24,35.83,2520500
GM,20201113,39.69,41.32,39.595,41.19,15021300
GME,20201113,11.36,11.55,11,11.01,3546100
GMED,20201113,55.45,56.84,55.45,56.68,387600
GMR-A,20201113,26.25,26.5935,26.2,26.25,8300
GMRE,20201113,13.97,14.25,13.91,14.21,217800
GMS,20201113,28.36,29.15,28.35,28.82,261400
GMTA,20201113,25.82,25.82,25.63,25.76,3500
GNE,20201113,9.08,9.08,8.71,8.86,44200
GNE-A,20201113,8.8,8.8235,8.78,8.79,5300
GNK,20201113,6.92,7.03,6.89,6.99,99700
GNL,20201113,16.1,16.57,16.08,16.51,412400
GNL-A,20201113,26.12,26.2,26.1,26.2,4000
GNL-B,20201113,25.24,25.24,25.1634,25.21,7700
GNRC,20201113,220.58,222.21,215.33,215.97,633000
GNT,20201113,4.88,4.95,4.88,4.945,43500
GNW,20201113,4.51,4.51,4.41,4.5,2273600
GOA.U,20201113,10,10,10,10,211000
GOA.W,20201113,0.82,0.94,0.8,0.93,71600
GOAC,20201113,9.7,9.74,9.7,9.7,116500
GOF,20201113,18.03,18.12,17.9809,18.12,115200
GOL,20201113,7.14,7.285,7.1,7.25,1301900
GOLD,20201113,26.3,26.34,25.87,25.89,11774300
GOLF,20201113,36.61,37.13,36.235,36.29,283500
GOOS,20201113,34.12,34.27,33.19,33.9,920500
GPC,20201113,96.93,99.35,96.73,99.03,447400
GPI,20201113,116.32,118.69,115.07,117.65,238700
GPJA,20201113,26.62,26.8,26.6,26.8,11700
GPK,20201113,14.25,14.64,14.22,14.57,2111500
GPM,20201113,6.01,6.08,6.01,6.07,275300
GPMT,20201113,8.1,8.45,8.07,8.32,759400
GPN,20201113,185.47,190.19,185.47,188.41,1854300
GPRK,20201113,8.55,9.15,8.47,8.95,187500
GPS,20201113,21.99,22.34,21.79,22.07,5842900
GPX,20201113,11.97,12.18,11.41,11.6,61600
GRA,20201113,52.48,54.52,52.48,54.38,656900
GRC,20201113,34.02,34.33,33.26,33.58,44600
GRP.U,20201113,59.02,59.02,58.68,59.02,800
GRUB,20201113,73.93,74.91,73.31,74.02,1001100
GRX,20201113,11.01,11.21,11.01,11.18,46500
GRX-B,20201113,25.88,25.89,25.85,25.85,1500
GS,20201113,215.85,220.96,215.41,219.08,2832600
GS-A,20201113,23.5,23.77,23.5,23.6002,29300
GS-C,20201113,24.7121,24.724,24.64,24.6701,13500
GS-D,20201113,24.06,24.19,24.0517,24.11,57800
GS-J,20201113,26.58,26.7,26.5601,26.68,98200
GS-K,20201113,27.97,28.13,27.96,27.96,61500
GS-N,20201113,26.12,26.18,26.08,26.08,29400
GSA.U,20201113,10.35,10.4491,10.35,10.4491,1123800
GSA.W,20201113,1.45,1.55,1.45,1.515,39600
GSAH,20201113,10.11,10.12,10.04,10.08,90000
GSBD,20201113,16.75,17.1799,16.75,17.08,131100
GSH,20201113,9.16,9.16,9.02,9.05,13900
GSK,20201113,37.78,38.3,37.78,38.3,3449700
GSL,20201113,7.85,8.08,7.7,7.77,14900
GSL-B,20201113,22.22,22.4402,22.16,22.29,10700
GSLD,20201113,24.35,24.35,24.245,24.3,11000
GSX,20201113,74.4,74.4,68.84,70.1,4382300
GTES,20201113,12.7,12.93,12.41,12.75,87000
GTN,20201113,16.56,17.16,16.45,17.05,1110400
GTN.A,20201113,14.3,15,14.3,15,500
GTS,20201113,22.71,23.04,22.65,22.78,251600
GTT,20201113,3.86,4.02,3.8201,3.97,262000
GTY,20201113,27.79,28.53,27.69,28.49,138800
GUT,20201113,7.65,7.79,7.61,7.65,88400
GUT-A,20201113,27.95,28.625,27.95,28.175,2300
GUT-C,20201113,26.115,26.23,26.115,26.187,4000
GVA,20201113,22.33,22.91,22.196,22.77,247700
GWB,20201113,16.07,17.17,16.05,16.82,383500
GWRE,20201113,109.37,110,107.65,109.93,409400
GWW,20201113,400,409,400,403.31,214800
GYC,20201113,26.5831,26.5831,24.16,24.51,1000
H,20201113,66.31,69.33,66.02,69.09,925800
HAE,20201113,106.65,109.16,105.95,107.49,214300
HAL,20201113,14.02,14.43,13.87,14.33,9684900
HASI,20201113,49.51,49.97,49.13,49.75,470500
HBB,20201113,18.35,18.5,17.91,18.35,66900
HBI,20201113,12.67,13.04,12.62,12.95,4634500
HBM,20201113,5.19,5.405,5.18,5.32,795200
HCA,20201113,145.01,149.97,144.93,149.75,1373700
HCC,20201113,16.79,17.5,16.79,17.36,378100
HCFT,20201113,2.77,2.88,2.77,2.84,16800
HCHC,20201113,2.34,2.37,2.3,2.31,138800
HCI,20201113,51.25,52.08,50.21,51.78,44100
HCXY,20201113,27,27,27,27,600
HCXZ,20201113,25.5,25.64,25.37,25.64,8400
HD,20201113,276.42,279.73,275.26,277.17,3941600
HDB,20201113,66.99,67.98,66.52,67.92,1714600
HE,20201113,36.89,37.44,36.75,37.33,512900
HEI,20201113,126.85,130.16,126.57,130.07,433800
HEI.A,20201113,115.77,118.38,114.86,118.26,215700
HEP,20201113,11.65,12.13,11.54,11.95,249200
HEQ,20201113,10.66,10.88,10.66,10.87,125700
HES,20201113,42,43.73,41.91,43.42,1685800
HESM,20201113,17.1,17.4,16.73,16.97,89600
HEXO,20201113,0.7501,0.764,0.734,0.75,22842800
HFC,20201113,20.81,22.33,20.81,22.14,2807900
HFR-A,20201113,25.75,25.85,25.64,25.8198,8000
HFRO,20201113,8.28,8.39,8.275,8.37,297500
HGH,20201113,27.59,27.654,27.59,27.6321,25000
HGLB,20201113,5.24,5.36,5.231,5.36,117500
HGV,20201113,26.25,27.05,25.94,26.85,537200
HHC,20201113,68.19,69.58,68.0201,69.37,474200
HI,20201113,33.63,34.53,33.5,34.38,591800
HIE,20201113,6.94,7.048,6.94,7.02,108300
HIG,20201113,45.19,45.88,44.755,45.21,1891300
HIG-G,20201113,27.9,28.15,27.67,28.15,15100
HIG.U,20201113,9.95,9.98,9.95,9.98,305900
HII,20201113,160.14,165.19,159.58,164.01,378500
HIL,20201113,1.65,1.7,1.61,1.7,356600
HIO,20201113,4.98,4.99,4.92,4.95,584800
HIW,20201113,34.44,36.01,34.425,36,1259000
HIX,20201113,6.79,6.8,6.73,6.73,424400
HKIB,20201113,6.64,6.7,6.64,6.7,3100
HL,20201113,5.37,5.42,5.285,5.33,4859500
HL-B,20201113,54,54,54,54,100
HLF,20201113,45.73,46.99,45.73,46.14,835400
HLI,20201113,65.17,65.6,64.56,65.04,224100
HLT,20201113,102.91,105.92,102.65,105.8,2638500
HLX,20201113,2.86,3.04,2.86,2.98,3313900
HMC,20201113,27.82,28.28,27.8,28.21,410800
HMI,20201113,12.8,13.34,12.73,13.31,321500
HML-A,20201113,24.63,24.72,24.49,24.523,5900
HMLP,20201113,12.26,12.28,12,12.16,109500
HMN,20201113,38.74,39.66,38.56,39.34,148100
HMY,20201113,4.79,4.855,4.7423,4.81,3799400
HNGR,20201113,20.78,21.11,20.37,20.86,90000
HNI,20201113,35.99,36.86,35.845,36.57,97300
HNP,20201113,16.07,16.07,15.88,15.97,8600
HOG,20201113,34.22,35.3299,34.01,35.1,1864400
HOME,20201113,14.19,14.7,13.951,14.09,1595400
HON,20201113,198.84,201.895,198.84,201.54,2355300
HOV,20201113,37.63,40.25,37.46,39.86,113700
HP,20201113,16.83,17.46,16.606,17.27,1459100
HPE,20201113,9.77,10.18,9.73,10.14,10677100
HPF,20201113,18.08,18.18,18.0646,18.16,55600
HPI,20201113,18.93,18.93,18.81,18.88,70900
HPP,20201113,24.2,25.475,24.1701,25.4,1880500
HPQ,20201113,19.06,19.655,19.03,19.61,6527300
HPR,20201113,3.21,3.99,3.1,3.76,1290500
HPS,20201113,16.43,16.53,16.42,16.52,33400
HPX,20201113,9.68,9.68,9.68,9.68,100
HQH,20201113,21.33,21.57,21.2852,21.55,118100
HQL,20201113,17.96,18.2999,17.96,18.24,59900
HR,20201113,31.34,32.16,31.34,32.12,904500
HRB,20201113,17.33,17.495,17.22,17.46,1813400
HRC,20201113,93.82,95.6,93.82,95.08,561500
HRI,20201113,51.24,51.925,50.28,51.35,146200
HRL,20201113,51.79,52.28,51.49,52.15,1122900
HRTG,20201113,9.99,10.365,9.91,10.26,107700
HSB-A,20201113,26.28,26.46,26.28,26.36,33000
HSBC,20201113,24.43,24.61,24.4,24.53,2703800
HSC,20201113,15.19,15.45,14.9,15.31,308600
HSY,20201113,154.07,154.32,152.24,154,580300
HT,20201113,6.12,6.74,6.065,6.68,797800
HT-C,20201113,17.55,17.87,17.49,17.87,5200
HT-D,20201113,17.4,17.75,16.73,17.51,74400
HT-E,20201113,17.39,17.67,17.39,17.61,41100
HTA,20201113,27.63,28.31,27.605,28.18,1376300
HTD,20201113,20.36,20.51,20.33,20.37,88400
HTFA,20201113,25.49,25.5,25.49,25.5,400
HTGC,20201113,12.31,12.43,12.24,12.43,581400
HTH,20201113,23.89,23.955,23.779,23.89,1461600
HTY,20201113,5.3,5.32,5.29,5.31,65500
HUBB,20201113,153.23,156.79,153.23,155.48,423300
HUBS,20201113,354.7,356.72,341.81,349.41,524300
HUD,20201113,7.67,7.67,7.655,7.67,1078600
HUM,20201113,435.16,436.34,427.78,433.4,702300
HUN,20201113,23.47,24.43,23.47,24.35,1018600
HUYA,20201113,21.86,22.07,21.3,21.52,1875700
HVT,20201113,28.79,29.46,28.38,29.23,153900
HVT.A,20201113,28.73,28.73,28.73,28.73,200
HWM,20201113,21.84,22.55,21.83,22.36,3384100
HXL,20201113,42.77,45.68,42.5642,45.5,1527100
HY,20201113,49.2,49.7,48.16,49.29,31600
HYB,20201113,8.39,8.39,8.35,8.35,40600
HYI,20201113,14.65,14.69,14.56,14.635,20700
HYL.W,20201113,8.02,8.46,7.4735,7.64,312400
HYLN,20201113,23.24,23.6,22.33,22.33,3686500
HYT,20201113,11.21,11.21,11.12,11.12,439700
HZA.U,20201113,10.02,10.26,10.02,10.26,2000
HZA.W,20201113,1.07,1.08,1.03,1.03,3600
HZAC,20201113,9.74,9.84,9.74,9.84,3100
HZN,20201113,6.51,6.98,6.505,6.82,136200
HZO,20201113,30.34,31.37,30.34,31.3,219000
HZO.U,20201113,10.055,10.055,10.055,10.055,100
IAA,20201113,64,64.78,61.52,61.82,621600
IAC.U,20201113,10.55,10.55,10.5,10.55,54100
IAC.W,20201113,1.45,1.45,1.4,1.45,6000
IACA,20201113,10.38,10.38,10.21,10.21,600
IAE,20201113,8.22,8.34,8.205,8.24,19000
IAG,20201113,3.58,3.6,3.49,3.53,3180700
IBA,20201113,39.04,39.6,39.04,39.26,4500
IBM,20201113,115.19,117.37,115.01,116.85,4683500
IBN,20201113,13.14,13.18,12.99,13.18,4627400
IBP,20201113,96.24,99.21,94.75,97.24,235800
ICD,20201113,2.41,2.52,2.36,2.51,159500
ICE,20201113,98.72,99.68,98.4,99.35,1446000
ICL,20201113,4,4.0333,3.97,3.98,89100
IDA,20201113,92,93.93,91.56,93.73,331800
IDE,20201113,9.84,10.18,9.799,10.17,50600
IDT,20201113,9.45,9.64,9.3,9.6,64400
IEX,20201113,190.78,193.87,189.42,193.17,373800
IFF,20201113,110.95,113.38,110.64,112.17,1306100
IFFT,20201113,41.64,41.93,41.24,41.25,106900
IFN,20201113,17.54,17.83,17.54,17.78,76000
IFS,20201113,20.8,23.05,20.8,22.07,72100
IGA,20201113,8.44,8.5,8.44,8.5,42600
IGD,20201113,5,5.05,4.9901,5.04,219300
IGI,20201113,20.75,21.02,20.75,21,31400
IGR,20201113,6.34,6.415,6.31,6.41,305000
IGT,20201113,10.08,10.72,9.88,10.67,5923100
IH,20201113,23.95,24.5,23.85,24.14,61600
IHC,20201113,40.7,41.45,39.84,39.84,4700
IHD,20201113,6.89,7,6.85,7,57000
IHG,20201113,58.36,59.58,58.11,59.27,290800
IHIT,20201113,7.93,8.05,7.93,8.04,102700
IHTA,20201113,8.01,8.01,7.93,8.01,39600
IID,20201113,4.43,4.48,4.4019,4.48,32000
IIF,20201113,18.46,18.6,18.4181,18.6,53900
IIM,20201113,15.1,15.14,15.07,15.11,64400
IIP-A,20201113,30.45,30.6,30.2,30.4,3100
IIPR,20201113,155.6,156.54,152.16,152.46,371900
IMAX,20201113,14.15,14.525,13.9724,14.35,587200
INFO,20201113,90.57,91.785,90.16,91.67,1401800
INFY,20201113,15.01,15.29,14.98,15.29,7087500
ING,20201113,8.66,8.83,8.66,8.82,5197100
INGR,20201113,72.29,73.63,72.02,73.41,581100
INN,20201113,6.88,7.6,6.81,7.56,1260100
INN-D,20201113,21.91,22.085,21.87,22.085,3700
INN-E,20201113,22.0924,22.31,22.0924,22.31,2200
INS-A,20201113,25.47,25.47,25.4,25.4001,700
INSI,20201113,20.63,20.72,20.63,20.7,14700
INSP,20201113,182.74,183.3986,171.87,174.66,334000
INSW,20201113,15.56,15.98,15.35,15.93,160900
INT,20201113,26.51,27.28,26.34,27.12,294100
INVH,20201113,28.72,29.26,28.72,29.17,2911200
IO,20201113,1.53,1.57,1.52,1.56,119000
IP,20201113,47.1,48.07,47.1,47.89,2409100
IPG,20201113,20.72,21.28,20.65,21.16,3846600
IPI,20201113,9.35,9.8,9.35,9.46,152600
IPO.D,20201113,10.98,11.125,10.8,11,137400
IPO.E,20201113,10.31,10.4,10.31,10.39,87300
IPO.F,20201113,10.23,10.25,10.19,10.25,720600
IPO.S,20201113,10.47,10.51,10.4,10.505,11600
IPO.T,20201113,1.56,1.65,1.54,1.6,205700
IPO.U,20201113,19.95,21,19.95,20.9253,4900
IPO.W,20201113,5.75,6.03,5.56,5.84,169400
IPOB,20201113,18.19,19.1,17.73,19.02,1990500
IPOC,20201113,9.92,9.9955,9.91,9.97,1905200
IPV,20201113,10.07,10.1,10.05,10.07,447700
IPV.U,20201113,10.6,10.6,10.6,10.6,20500
IPV.W,20201113,1.16,1.21,1.1,1.21,132300
IQI,20201113,12.5,12.51,12.4497,12.47,48000
IQV,20201113,168.98,174.52,168.97,173.93,745300
IR,20201113,42.98,43.77,42.52,42.76,2823000
IRE-C,20201113,25.8,25.8,25.8,25.8,200
IRET,20201113,71.65,72.67,71.47,72.38,39700
IRL,20201113,9.04,9.1232,9.04,9.11,1200
IRM,20201113,25.63,25.89,24.85,25.49,12034900
IRR,20201113,2.4,2.48,2.4,2.48,169300
IRS,20201113,4.12,4.25,4.03,4.16,46600
IRT,20201113,13.21,13.67,13.03,13.64,520000
ISD,20201113,14.16,14.17,14.09,14.13,109000
IT,20201113,154.43,159,154.43,157.98,440100
ITCB,20201113,4.14,4.14,3.94,3.95,18200
ITGR,20201113,69.19,70.335,67.52,69.71,184500
ITT,20201113,68.82,69.66,68.48,69.56,309100
ITUB,20201113,5.11,5.23,5.09,5.21,34497700
ITW,20201113,211.08,212.79,209.97,211.47,776600
IVC,20201113,8.1,8.425,8.08,8.21,195100
IVH,20201113,12.3,12.3,12.2553,12.28,16400
IVR,20201113,3.07,3.24,3.05,3.21,5936100
IVR-A,20201113,22.17,22.25,21.95,22.09,12300
IVR-B,20201113,22.03,22.4737,21.6182,21.7,10100
IVR-C,20201113,21.75,22,21.67,21.98,10300
IVZ,20201113,15.08,15.645,15.075,15.53,3513400
IX,20201113,71.26,72.05,71.1255,71.96,24000
J,20201113,100.28,103.56,100.25,103.27,713400
JAX,20201113,6.5,6.84,6.5,6.73,37500
JBGS,20201113,28.2,29.97,28.155,29.78,759200
JBL,20201113,36.61,37.85,36.61,37.71,605800
JBT,20201113,97.9,99.28,97.34,98.2,122800
JCE,20201113,13.19,13.31,13.19,13.28,59200
JCI,20201113,44.19,45,44.19,44.65,6850600
JCO,20201113,8.14,8.14,7.98,8.02,148800
JDD,20201113,8.27,8.42,8.27,8.39,52200
JE,20201113,5.08,5.0843,4.9,4.99,1830700
JEF,20201113,23.29,23.34,23.055,23.26,1795800
JELD,20201113,22.76,23.95,22.76,23.53,497600
JEMD,20201113,7.2,7.25,7.15,7.22,35500
JEQ,20201113,8.86,8.86,8.82,8.84,8000
JFR,20201113,8.37,8.37,8.32,8.33,268900
JGH,20201113,14.19,14.19,13.95,14.05,27600
JHAA,20201113,9.48,9.4936,9.38,9.43,49900
JHB,20201113,9.15,9.22,9.1,9.15,190800
JHG,20201113,26.44,26.75,26.36,26.74,477800
JHI,20201113,16.36,16.41,16.21,16.325,51800
JHS,20201113,15.7,15.79,15.64,15.715,5800
JHX,20201113,27.75,28.13,27.68,28.13,14200
JIH,20201113,10.02,10.17,10.02,10.06,79400
JIH.W,20201113,1.26,1.32,1.24,1.3,25400
JILL,20201113,3.6,4.05,3.54,3.88,311300
JKS,20201113,63.8,66.99,62.8,64.5,2210700
JLL,20201113,128.85,133.27,128.85,132.45,360100
JLS,20201113,18.63,18.965,18.63,18.8,15500
JMIA,20201113,13.72,14.71,13.62,14.69,8424400
JMM,20201113,6.89,6.94,6.86,6.93,53600
JMP,20201113,2.56,2.61,2.5,2.59,21700
JNJ,20201113,149.09,150.41,148.41,149.9,5896500
JNPR,20201113,21.61,21.93,21.15,21.85,3078400
JOE,20201113,29.25,29.99,29.02,29.86,217100
JOF,20201113,8.81,9.01,8.7904,8.98,29300
JP,20201113,1.79,1.9295,1.74,1.85,48400
JPC,20201113,8.79,8.88,8.77,8.86,286100
JPI,20201113,23.18,23.1986,22.89,23.03,82300
JPM,20201113,114.7,114.86,113.5701,114.08,11856800
JPM-C,20201113,28.06,28.15,28.042,28.15,65900
JPM-D,20201113,27.64,27.7,27.61,27.6501,42100
JPM-G,20201113,25.46,25.52,25.44,25.44,85400
JPM-H,20201113,25.46,25.55,25.45,25.514,41800
JPM-J,20201113,26.25,26.4,26.25,26.4,131100
JPS,20201113,9.16,9.2,9.13,9.18,345600
JPT,20201113,23.1,23.68,23.1,23.61,10800
JQC,20201113,6.06,6.085,6.03,6.05,486800
JRI,20201113,12.5,12.6299,12.5,12.56,69300
JRO,20201113,8.24,8.26,8.22,8.24,931900
JRS,20201113,8.05,8.18,8.05,8.18,91200
JSD,20201113,12.37,12.37,12.26,12.3,39700
JT,20201113,2.85,3.14,2.82,2.92,128400
JTA,20201113,8.54,8.67,8.5,8.67,51300
JTD,20201113,13.19,13.43,13.1801,13.39,52400
JW.A,20201113,33.46,34.1358,33.41,33.72,206000
JW.B,20201113,33.18,33.18,33.18,33.18,100
JWN,20201113,16.04,17.53,15.79,17.31,14492500
JWS,20201113,11.49,12.11,11.38,11.97,8610100
JWS.U,20201113,12.33,13,12.18,12.76,220300
JWS.W,20201113,2.46,2.71,2.35,2.6,1038200
K,20201113,65.67,65.78,65.09,65.76,1049600
KAI,20201113,130.3,132.23,128.1,130.01,20600
KAMN,20201113,48.92,50.21,48.92,50.12,191900
KAR,20201113,17.83,18.15,17.76,18.07,1517800
KB,20201113,40.89,41.42,40.8,41.28,89100
KBH,20201113,33.29,33.99,32.64,33.71,1018900
KBR,20201113,25.73,26.3,25.73,26.13,781800
KCA.U,20201113,18.7,22.05,18.15,21.98,118600
KCA.W,20201113,4.2,5.5,3.89,5.35,2209300
KCAC,20201113,15.95,19.57,15.77,19.5,7583800
KEN,20201113,22.5548,22.5687,22.5548,22.5687,600
KEP,20201113,9.56,9.72,9.521,9.71,94000
KEX,20201113,43.39,45.24,43.37,45.08,414200
KEY,20201113,14.68,14.94,14.61,14.87,6394600
KEY-I,20201113,30.35,30.555,29.84,29.99,44600
KEY-J,20201113,27.28,27.33,27.16,27.275,13400
KEY-K,20201113,27.72,27.7799,27.6029,27.67,12600
KEYS,20201113,115,116.44,114.1,116.1,801200
KF,20201113,34.46,35,34.447,35,8000
KFS,20201113,3.25,3.25,3.15,3.15,7100
KFY,20201113,36.7,38.37,36.7,38.18,244700
KGC,20201113,8.07,8.09,7.93,8.02,12391900
KIM,20201113,13.76,14.37,13.75,14.22,4620400
KIM-L,20201113,26.43,26.505,26.301,26.4,11700
KIM-M,20201113,26.21,26.49,26.21,26.31,8800
KIO,20201113,13.71,13.745,13.66,13.73,62300
KKR,20201113,36.94,37.77,36.83,37.51,4757100
KKR-A,20201113,26.4,26.54,26.4,26.54,15300
KKR-B,20201113,26.3,26.46,26.274,26.46,8300
KKR-C,20201113,55.12,56.58,55.12,56.58,171900
KL,20201113,45.7,45.85,44.95,45.11,942100
KMB,20201113,138.28,140.35,137.93,140.34,1655500
KMF,20201113,4.74,4.86,4.74,4.85,297900
KMI,20201113,12.86,13.22,12.7844,13.13,13553600
KMPR,20201113,69.05,70.55,68.9093,70.07,167200
KMT,20201113,31.97,33.07,31.77,32.82,397500
KMX,20201113,93.87,95.71,93.775,95.48,924800
KN,20201113,16.51,16.93,16.51,16.83,703600
KNL,20201113,13.31,13.72,13.26,13.58,175300
KNOP,20201113,12.7,12.98,12.6451,12.87,126500
KNX,20201113,40.39,41.14,40.39,40.91,1943800
KO,20201113,53.25,53.5,52.8901,53.45,12449400
KODK,20201113,6.8,7.15,6.705,6.71,6324000
KOF,20201113,44.17,45.095,43.77,45.09,120200
KOP,20201113,26.01,26.585,25.49,25.75,134700
KOS,20201113,1.18,1.29,1.18,1.28,5436800
KR,20201113,32.03,32.21,31.82,32.14,6621800
KRA,20201113,26.12,27.19,25.94,26.96,440100
KRC,20201113,58.1,60.69,58.1,60.58,771700
KREF,20201113,17.47,17.89,17.47,17.77,88300
KRG,20201113,13.04,13.91,13.04,13.76,523800
KRO,20201113,13.69,14.0058,13.67,13.82,100200
KRP,20201113,6.75,6.9,6.61,6.79,146500
KSM,20201113,11.01,11.01,10.9,10.94,26600
KSS,20201113,23.1,24.585,22.96,24.26,11024500
KSU,20201113,187,189.38,186.35,187.07,748500
KSU.P,20201113,30.96,31,30.04,30.04,500
KT,20201113,10.59,10.68,10.55,10.63,350000
KTB,20201113,36.02,38.16,35.99,38,392700
KTF,20201113,11.18,11.2,11.16,11.19,16600
KTH,20201113,33.0558,33.1,33.045,33.0752,1100
KTN,20201113,32.99,33.34,32.99,33.34,3700
KW,20201113,14.74,15.24,14.7331,15.2,399500
KWR,20201113,241.54,252.65,241.54,251.15,85200
KYN,20201113,5.15,5.39,5.15,5.39,742900
L,20201113,41.64,42.47,41.27,42.3,611500
LAC,20201113,9.95,10.87,9.7702,10.82,4372300
LAD,20201113,262.82,269.22,260.28,266.04,199300
LADR,20201113,8.08,8.48,8.04,8.44,904600
LAIX,20201113,1.48,1.55,1.47,1.5,79300
LAZ,20201113,36.67,37.49,36.67,36.99,710300
LB,20201113,33.62,34.66,33.53,34.34,5093500
LBRT,20201113,8.05,8.36,7.91,8.36,560800
LC,20201113,5.57,5.655,5.43,5.52,1547200
LCI,20201113,6.39,6.63,6.33,6.48,197100
LCII,20201113,117.9,119.99,117.2,119.12,60100
LDL,20201113,22.94,23.91,22.07,22.98,57900
LDOS,20201113,95.07,98.665,94.875,98.47,790400
LDP,20201113,24.63,24.66,24.5179,24.645,32000
LEA,20201113,135.76,138.61,135.71,137.98,464600
LEA.U,20201113,12,12,11.61,11.61,4000
LEA.W,20201113,3.6,3.6,3.5,3.5,400
LEAF,20201113,5.09,5.147,4.87,4.91,155200
LEAP,20201113,11.35,11.46,11.13,11.32,5600
LEE,20201113,0.907,0.93,0.9,0.9101,94100
LEG,20201113,40.36,42.35,40.36,41.87,1097700
LEJU,20201113,2.46,2.5,2.42,2.5,78100
LEN,20201113,74.87,76.27,74.05,75.6,1559700
LEN.B,20201113,60.3,61.805,60.3,61.4,73800
LEO,20201113,8.36,8.3979,8.32,8.36,81500
LEVI,20201113,16.62,17.26,16.62,17.14,1288900
LFC,20201113,11.35,11.4,11.3085,11.36,372500
LGC,20201113,10.6,10.6,10.43,10.45,15700
LGC.U,20201113,10.91,11.01,10.8,10.83,18200
LGC.W,20201113,0.76,0.815,0.7338,0.8,114300
LGF.A,20201113,9.49,9.61,9.29,9.52,1292000
LGF.B,20201113,8.8,8.94,8.645,8.86,1028800
LGI,20201113,16.2,16.46,16.2,16.4,19200
LGV.U,20201113,10.05,10.05,10.05,10.05,100
LGV.W,20201113,0.9962,0.9962,0.9962,0.9962,100
LGVW,20201113,9.81,9.81,9.78,9.78,1900
LH,20201113,202.91,203.56,199.33,199.59,658600
LHX,20201113,190,195.27,189.65,194.3,1278000
LII,20201113,294.87,300.88,294.87,298.82,173100
LIN,20201113,257.59,258.62,255.81,257.06,1196700
LINX,20201113,6.6,6.8,6.54,6.54,42600
LITB,20201113,2.36,2.405,2.22,2.31,313200
LL,20201113,26.31,27.34,25.9,26.57,658000
LLY,20201113,142.43,143.21,141.3201,142.38,2144800
LMND,20201113,56.7,60.19,55.15,59.87,2100300
LMT,20201113,370.57,376,369.23,375.14,921400
LN,20201113,51.02,51.48,51.02,51.48,3600
LNC,20201113,40.1,41.89,40.1,41.68,1573000
LND,20201113,4.45,4.55,4.44,4.55,4600
LNN,20201113,116.81,117.79,114.41,115.91,50900
LOA.W,20201113,2.35,2.74,2.32,2.46,49400
LOAK,20201113,11.07,11.08,10.85,10.88,76000
LOMA,20201113,4.91,5.1,4.77,4.87,269400
LOW,20201113,158.43,159.98,157.76,159.23,4079000
LPG,20201113,8.87,9.12,8.81,9.05,294600
LPI,20201113,10.52,11,10.31,10.74,333200
LPL,20201113,6.6,6.66,6.6,6.63,181000
LPX,20201113,30.14,31.47,30.125,31.15,1545300
LRN,20201113,22.24,23.19,21.55,23.09,1342700
LSI,20201113,114.28,117.2,113.87,116.61,340000
LSPD,20201113,39.4,39.91,39.2,39.38,116000
LTC,20201113,36.2,37.74,36.2,37.67,256000
LTHM,20201113,13.33,14.42,13.24,14.29,5690800
LU,20201113,18.94,20.17,18.25,19.22,13685500
LUB,20201113,2.88,2.9,2.79,2.82,60100
LUMN,20201113,9.63,9.9,9.63,9.85,5632400
LUV,20201113,42.17,44.145,42.11,43.88,7857400
LVS,20201113,55.77,58.35,55.28,58.28,5945800
LW,20201113,72,72.55,71.07,71.93,585500
LXFR,20201113,14.04,14.18,13.63,14.03,74400
LXP,20201113,10.34,10.67,10.34,10.62,2110700
LXP-C,20201113,58.19,58.19,58,58,900
LXU,20201113,1.93,2.03,1.93,1.98,80400
LYB,20201113,73.34,77.03,72.95,76.64,2499500
LYG,20201113,1.76,1.8,1.76,1.8,5857300
LYV,20201113,62.83,66.45,62.75,66.08,4098900
LZB,20201113,36.31,36.97,36.05,36.38,246700
M,20201113,7.07,7.38,6.97,7.36,25265400
MA,20201113,330.3,336.11,327.34,335.03,2393900
MAA,20201113,129.17,132.875,128.645,132.35,543100
MAA-I,20201113,65,65.5,65,65.5,500
MAC,20201113,8.74,8.975,8.545,8.81,6815800
MAIN,20201113,30.86,31.165,30.72,30.97,387300
MAN,20201113,85.64,87.28,85.29,87.01,401800
MANU,20201113,14.56,15.65,14.5,15.57,175200
MAS,20201113,54.45,55.49,54.44,55.15,1331800
MATX,20201113,56.6,57.34,56.45,57.25,218600
MAV,20201113,11.32,11.365,11.31,11.33,62100
MAX,20201113,41.68,42.77,40.43,41,135500
MAXR,20201113,24.12,25.4,23.87,25,1674700
MBI,20201113,5.89,6.02,5.87,5.93,237400
MBT,20201113,8.19,8.31,8.08,8.29,3414500
MC,20201113,37.68,38.3,37.36,37.62,333600
MCA,20201113,14.62,14.64,14.62,14.64,24000
MCB,20201113,30.6148,32.39,30.6148,32.17,13500
MCC,20201113,20.61,20.6116,20.525,20.525,800
MCD,20201113,213.76,214.39,212.34,213.28,3072600
MCI,20201113,13.57,13.6211,12.9623,13.29,58500
MCK,20201113,178.71,184.16,178.17,182.99,805800
MCN,20201113,6.2,6.23,6.19,6.23,34400
MCO,20201113,277.55,278.2,273.245,275.41,582000
MCR,20201113,8.49,8.5,8.48,8.49,74100
MCS,20201113,9.65,10.14,9.57,10.05,1050200
MCV,20201113,23.56,23.56,23.4532,23.46,14700
MCX,20201113,25.06,25.0601,25.06,25.06,7800
MCY,20201113,44.31,45.02,44.15,44.95,254500
MD,20201113,18.72,19.55,18.6,19.25,1234300
MDC,20201113,45.93,47.18,45.44,46.71,458400
MDLA,20201113,30.65,31.6,30.2,31,610000
MDLQ,20201113,7.7,7.76,7.52,7.76,6000
MDLX,20201113,6.756,6.76,6.735,6.735,3100
MDLY,20201113,6.3,7,6.2202,6.71,222900
MDP,20201113,15.38,16.77,15.38,16.63,723600
MDT,20201113,110.92,112.69,110.12,112.5,3627100
MDU,20201113,24.75,24.96,24.475,24.85,796800
MEC,20201113,10.64,11.15,10.6357,11.12,19600
MED,20201113,170.63,171.6019,167.205,169.62,73400
MEG,20201113,30.25,31.34,29.9001,30.93,186500
MEI,20201113,35.37,36.3,35.37,36.08,123100
MEN,20201113,11.64,11.71,11.53,11.65,35900
MER-K,20201113,26.52,26.7,26.52,26.67,17300
MET,20201113,44.27,45.06,44.19,44.74,4814400
MET-A,20201113,25.34,25.408,25.31,25.31,13300
MET-E,20201113,27.62,27.74,27.62,27.7299,21400
MET-F,20201113,26.94,27.08,26.84,26.889,63600
MFA,20201113,3.26,3.45,3.23,3.34,8248400
MFA-B,20201113,22.04,22.0999,21.775,21.84,21800
MFA-C,20201113,19.35,19.37,19.21,19.31,5800
MFA.W,20201113,0.5809,0.7,0.5809,0.63,420300
MFAC,20201113,10.36,10.36,10.35,10.36,51200
MFC,20201113,15.86,15.99,15.7,15.81,2368500
MFD,20201113,8,8.26,8,8.16,49100
MFG,20201113,2.7,2.725,2.675,2.7,247900
MFGP,20201113,3.28,3.45,3.27,3.42,1113600
MFL,20201113,13.83,13.83,13.65,13.66,50300
MFM,20201113,6.53,6.58,6.51,6.56,47900
MFO,20201113,24.6,24.67,24.5,24.5001,7700
MFT,20201113,13.77,13.78,13.72,13.72,8600
MFV,20201113,5.5649,5.62,5.5366,5.5991,12800
MG,20201113,4.24,4.41,4.14,4.4,129600
MGA,20201113,58.6,59.91,58.33,59.57,652300
MGF,20201113,4.63,4.65,4.61,4.65,154300
MGM,20201113,23.72,25.9,23.72,25.9,15544700
MGP,20201113,29.8,30.31,29.65,30.15,1374200
MGR,20201113,27.39,27.72,27.39,27.55,13500
MGRB,20201113,26.24,26.24,26.1,26.16,12600
MGU,20201113,19.64,19.79,19.64,19.77,20300
MGY,20201113,5.21,5.47,5.16,5.44,1325300
MH-A,20201113,8.32,8.89,8.19,8.75,22700
MH-C,20201113,8.49,8.93,8.49,8.93,3500
MH-D,20201113,8.81,9.09,8.6601,9.05,6900
MHD,20201113,15.81,15.81,15.64,15.65,12600
MHE,20201113,13.34,13.54,13.34,13.54,1600
MHF,20201113,7.4,7.4,7.28,7.35,45000
MHI,20201113,11.97,12.01,11.97,12,50300
MHK,20201113,118.79,123.6107,118.76,123.14,523100
MHLA,20201113,19.75,20,19.75,20,4500
MHN,20201113,13.68,13.689,13.6406,13.65,20200
MHNC,20201113,21.91,22.02,21.91,21.99,2400
MHO,20201113,43.51,44.76,43.1,44.02,171200
MIC,20201113,30.2,30.51,29.98,30.5,629300
MIE,20201113,1.89,1.99,1.89,1.97,221100
MIN,20201113,3.75,3.81,3.75,3.81,434900
MIT-A,20201113,20.13,20.5,19.9784,20.18,15500
MIT-B,20201113,19.63,20.04,19.625,20,47900
MIT-C,20201113,19.4673,19.7,19.3701,19.6535,13100
MITT,20201113,2.68,2.76,2.68,2.74,747900
MIXT,20201113,9.39,9.58,9.27,9.58,13800
MIY,20201113,14.06,14.14,14.04,14.14,31500
MKC,20201113,184.88,185.96,182.3,184.62,298000
MKC.V,20201113,184,184,184,184,100
MKL,20201113,1029.28,1051.01,1020.88,1042.06,44700
MLI,20201113,32.37,32.47,31.68,32.28,178200
MLM,20201113,262.46,269.995,260.59,264.14,446800
MLP,20201113,10.93,11.1,10.8435,11.08,5000
MLR,20201113,32.19,32.9133,32.19,32.5,29100
MMC,20201113,112.94,113.95,112.84,113.31,1381500
MMD,20201113,21.29,21.3097,21.193,21.23,13700
MMI,20201113,34.25,35.03,34.02,34.99,73600
MMM,20201113,167.92,170.26,167.28,169.79,1813700
MMP,20201113,39.2,39.98,38.51,39.89,1378200
MMS,20201113,73.31,74.68,73.17,74.52,225600
MMT,20201113,5.96,6.0198,5.92,5.94,150600
MMU,20201113,12.53,12.56,12.5,12.56,75800
MN,20201113,3.89,4.14,3.89,4.14,15000
MNP,20201113,14.45,14.455,14.41,14.42,11100
MNR,20201113,14.45,14.65,14.31,14.55,680900
MNR-C,20201113,24.75,24.82,24.73,24.815,92500
MNRL,20201113,10.82,11.22,10.38,11.06,365900
MNSO,20201113,20.29,20.6299,19.99,20.11,576200
MO,20201113,39.74,40.4,39.4,40.33,6553800
MOD,20201113,10.11,10.64,10.05,10.59,355300
MODN,20201113,33.96,34.05,32.27,32.62,837900
MOG.A,20201113,71.93,74.85,71.23,74.4,66300
MOG.B,20201113,74.25,74.25,74.25,74.25,100
MOGU,20201113,2.87,2.89,2.52,2.7,461100
MOH,20201113,216.27,220.36,215.51,219.74,247400
MOS,20201113,17.57,18.075,17.525,18.02,2746700
MOV,20201113,13.24,13.93,13.11,13.74,128800
MPA,20201113,14.16,14.16,13.98,14.0451,3200
MPC,20201113,35.19,37.635,35.02,37.56,7920500
MPL.W,20201113,1.16,1.33,1.13,1.31,286900
MPLN,20201113,6.21,6.96,6.21,6.69,7164200
MPLX,20201113,19.7,20.05,19.5,19.9,2193200
MPV,20201113,12.86,13.42,11.89,12.35,64600
MPW,20201113,19.1,19.42,19.0704,19.4,3092600
MPX,20201113,16.3,16.48,15.93,16.23,20600
MQT,20201113,13.31,13.31,13.2844,13.31,38000
MQY,20201113,16.19,16.2999,16.19,16.29,15500
MRC,20201113,4.88,5.3,4.87,5.23,555500
MRK,20201113,80.24,81.85,79.72,81.09,7343200
MRO,20201113,4.87,5.075,4.86,5.06,22610800
MS,20201113,55.96,57.045,55.905,56.61,9920100
MS-A,20201113,24.41,24.55,24.41,24.5,85900
MS-E,20201113,28.89,28.99,28.852,28.948,30400
MS-F,20201113,28.14,28.26,28.14,28.19,42800
MS-I,20201113,28.49,28.73,28.49,28.62,240400
MS-K,20201113,28.72,28.88,28.72,28.73,32500
MS-L,20201113,26.98,27.15,26.9667,27.11,27700
MSA,20201113,141.82,142.74,140,141.75,136200
MSB,20201113,21,21.51,20.98,21.23,27200
MSC,20201113,15.5,15.5,15.5,15.5,100
MSCI,20201113,390.56,392.18,386.42,388.42,421000
MSD,20201113,8.85,8.91,8.84,8.91,25800
MSGE,20201113,77.01,79.97,76.675,79.45,88500
MSGN,20201113,10.04,10.595,10.04,10.58,354400
MSGS,20201113,172.14,175.6,172.14,173.01,448000
MSI,20201113,169.32,172.42,168.7,170.5,493100
MSM,20201113,80.55,81.98,80.46,81.83,310800
MSP,20201113,31,33.46,31,32.72,678300
MT,20201113,15.88,16.3,15.87,16.15,3242400
MTB,20201113,116.32,120,116.32,118.83,1044000
MTCN,20201113,39.69,40.15,39.65,39.95,2300
MTD,20201113,1158.75,1184.89,1150.02,1181.38,127900
MTDR,20201113,7.63,8.28,7.6,8.16,5761000
MTG,20201113,11.09,11.42,11.06,11.24,7271300
MTH,20201113,89.41,91.8513,88.64,89.96,328800
MTL,20201113,1.42,1.46,1.42,1.44,20400
MTL.P,20201113,0.3814,0.3947,0.3814,0.3923,82300
MTN,20201113,265.35,275.79,263.1,275.07,466800
MTOR,20201113,26.74,27.7,26.23,26.52,976700
MTR,20201113,4.11,4.2,4.1,4.16,12600
MTRN,20201113,55.99,58.44,55.99,58.25,67300
MTT,20201113,20.25,20.28,20.24,20.26,18000
MTW,20201113,10.73,10.97,10.62,10.89,247500
MTX,20201113,57.51,59.62,57.51,59.51,99500
MTZ,20201113,53.78,55,53.3201,53.85,694500
MUA,20201113,13.82,13.85,13.73,13.85,50400
MUC,20201113,14.51,14.5271,14.45,14.5,34000
MUE,20201113,12.9,13.0426,12.8,12.88,26000
MUFG,20201113,4.26,4.3879,4.26,4.34,494300
MUH,20201113,14.88,14.8892,14.8299,14.84,6500
MUI,20201113,14.26,14.29,14.18,14.25,21600
MUJ,20201113,13.88,13.95,13.88,13.9,19800
MUR,20201113,8.37,8.78,8.3389,8.75,3272500
MUS,20201113,12.99,12.99,12.8666,12.9,7900
MUSA,20201113,132.42,135.3,132.42,134.64,174600
MUX,20201113,1.03,1.03,0.9863,0.9936,1458900
MVC,20201113,7.87,8.02,7.87,7.97,66300
MVCD,20201113,25.07,25.13,25.05,25.05,4600
MVF,20201113,8.92,8.95,8.9061,8.92,48500
MVO,20201113,2.62,2.694,2.5301,2.62,77500
MVT,20201113,14.49,14.49,14.4304,14.49,15000
MWA,20201113,11.48,11.7,11.41,11.67,781000
MX,20201113,13.95,14.21,13.73,13.79,256800
MXE,20201113,8.78,8.89,8.78,8.89,1300
MXF,20201113,11.83,11.97,11.62,11.92,22200
MXL,20201113,27.25,27.57,26.72,26.98,418600
MYC,20201113,14.02,14.08,14.02,14.08,23400
MYD,20201113,13.74,13.74,13.63,13.69,59400
MYE,20201113,16.13,16.4,16,16.29,60800
MYF,20201113,13.54,13.5788,13.46,13.54,18500
MYI,20201113,13.78,13.8,13.72,13.77,123600
MYJ,20201113,13.86,13.93,13.85,13.91,31900
MYN,20201113,13.02,13.02,12.9601,13,12700
MYOV,20201113,18.94,20.25,18.5,19.76,2654900
MZA,20201113,15.0691,15.0691,15.0691,15.0691,1600
NAC,20201113,14.75,14.87,14.75,14.75,112400
NAD,20201113,14.66,14.7,14.6573,14.68,213500
NAN,20201113,13.45,13.492,13.42,13.45,63000
NAT,20201113,3.1,3.22,3.04,3.18,1746000
NAV,20201113,43.93,44.05,43.92,43.96,1360600
NAZ,20201113,15,15.02,14.9,15.02,9600
NBB,20201113,21.97,22.04,21.858,22.04,47100
NBHC,20201113,32.64,33.5,32.5,33.2,74900
NBR,20201113,35.85,37.44,35.13,37.24,345600
NBR-A,20201113,5.97,5.97,5.71,5.96,25200
NC,20201113,21.8,21.94,21.335,21.38,13300
NCA,20201113,10.23,10.25,10.222,10.25,20200
NCB,20201113,15.35,15.48,15.3471,15.3552,1900
NCLH,20201113,19.28,20.27,19.16,20.06,23039200
NCR,20201113,22.72,23.53,22.63,23.41,481100
NCV,20201113,4.96,4.98,4.93,4.97,495800
NCV-A,20201113,26.57,26.68,26.57,26.68,2600
NCZ,20201113,4.35,4.42,4.35,4.4,703600
NCZ-A,20201113,26.23,26.335,26.23,26.335,1700
NDMO,20201113,14.95,15.04,14.94,14.98,91500
NDP,20201113,10.72,11.19,10.72,11.06,21200
NEA,20201113,14.6,14.62,14.57,14.61,361600
NEE,20201113,77,77.73,76.79,77.19,6235900
NEE-K,20201113,26.14,26.2799,26.12,26.12,25700
NEE-N,20201113,28.35,28.56,28.29,28.32,94600
NEE-O,20201113,58.87,59.5,58.87,59.28,38900
NEE-P,20201113,52,52,51.164,51.42,31300
NEE-Q,20201113,51.47,51.47,51.17,51.23,15400
NEM,20201113,66,66.05,65.34,65.71,3452300
NEP,20201113,65.05,65.9899,64.79,65.05,210200
NET,20201113,64.55,64.75,63.0606,63.77,3386000
NEU,20201113,367.01,378.965,367.01,375.22,26300
NEV,20201113,15.71,15.7599,15.5,15.58,37200
NEW,20201113,7.58,8.2,7.58,7.71,288900
NEWR,20201113,55.17,55.48,54.24,55.3,613900
NEX,20201113,2.39,2.45,2.29,2.45,1128600
NEXA,20201113,7.51,7.59,7.37,7.51,14300
NFG,20201113,40.96,42.02,40.87,41.9,263700
NFH,20201113,8.75,8.76,8.43,8.6,52300
NFJ,20201113,12.48,12.555,12.43,12.53,160300
NGA,20201113,9.87,9.97,9.87,9.8812,276700
NGA.U,20201113,10.71,10.83,10.71,10.76,19500
NGA.W,20201113,1.75,2,1.63,1.85,81400
NGG,20201113,62.5,63.115,62.5,62.94,224700
NGL,20201113,2.5,2.58,2.39,2.49,1782500
NGL-A,20201113,23.65,23.799,23.65,23.78,10300
NGL-B,20201113,11.24,11.68,11.2,11.28,19400
NGL-C,20201113,12.08,12.48,12.0798,12.12,10300
NGS,20201113,10.27,10.791,9.94,10.4,54200
NGVC,20201113,11.54,11.66,11.27,11.58,95200
NGVT,20201113,65.61,67.545,65.61,67.35,202200
NHA,20201113,9.74,9.74,9.71,9.71,3800
NHF,20201113,9.25,9.36,9.19,9.35,140200
NHI,20201113,63.64,66.56,63.64,66.35,335000
NI,20201113,23.99,24.5,23.89,24.47,2518300
NI-B,20201113,28.67,28.73,28.25,28.25,47600
NID,20201113,13.53,13.54,13.42,13.48,47900
NIE,20201113,25.94,26.71,25.8901,26.69,62200
NIM,20201113,10.54,10.54,10.43,10.45,27500
NINE,20201113,1.62,1.67,1.5,1.54,215800
NIO,20201113,51.29,54.2,40.55,44.56,579069900
NIQ,20201113,14.35,14.35,14.24,14.29,51500
NJR,20201113,35.32,36.62,35.265,36.44,386400
NJV,20201113,14.088,14.088,14.088,14.088,200
NKE,20201113,127.91,128.6,126.83,128.28,3986700
NKG,20201113,12.43,12.44,12.42,12.44,7500
NKX,20201113,15.25,15.3,15.14,15.2,70600
NL,20201113,4.54,4.735,4.54,4.64,6800
NLS,20201113,22.04,22.2999,20.5,21.01,1872500
NLSN,20201113,14.94,15.785,14.94,15.75,5557200
NLY,20201113,7.41,7.62,7.41,7.57,14349200
NLY-D,20201113,25.51,25.69,25.51,25.6,18600
NLY-F,20201113,22.85,23.03,22.8,22.84,84800
NLY-G,20201113,21.47,21.533,21.4,21.47,124700
NLY-I,20201113,22.78,23.05,22.63,22.88,48200
NM,20201113,1.79,1.8069,1.67,1.76,41000
NM-G,20201113,2.96,2.96,2.96,2.96,100
NM-H,20201113,2.99,2.99,2.99,2.99,100
NMCO,20201113,12.24,12.38,12.19,12.22,512000
NMI,20201113,11.65,11.65,11.282,11.3,6400
NMK-B,20201113,101.0512,101.0512,101.0512,101.0512,100
NMK-C,20201113,106,106,105.6443,105.6443,100
NMM,20201113,6.7,6.795,6.54,6.65,82400
NMR,20201113,4.85,4.925,4.83,4.9,105400
NMS,20201113,14.77,14.89,14.75,14.89,1000
NMT,20201113,14.234,14.66,14.234,14.66,10400
NMY,20201113,13.88,13.8971,13.69,13.7099,42000
NMZ,20201113,13.44,13.47,13.42,13.45,173100
NNA,20201113,4.07,4.08,3.975,3.99,213200
NNI,20201113,70.82,72.105,70.59,71.49,40700
NNN,20201113,38.98,39.88,38.66,39.76,1275700
NNN-F,20201113,25.77,25.95,25.76,25.95,10800
NNY,20201113,9.94,9.966,9.91,9.91,5700
NOA,20201113,8.93,9.08,8.88,8.96,42500
NOAH,20201113,30.32,30.96,29.93,30.55,102400
NOC,20201113,308.08,313.12,307.11,311.71,493400
NOK,20201113,3.74,3.86,3.74,3.81,46308200
NOM,20201113,14.38,14.4,14.38,14.4,1600
NOMD,20201113,23.6,23.77,23.365,23.41,1018500
NOV,20201113,10.63,11.04,10.61,10.98,6035600
NOVA,20201113,33.15,33.24,31.83,32.66,912300
NOW,20201113,511.6,511.6,495.52,508.01,1235100
NP,20201113,43.7,44.575,43.22,43.85,213300
NPK,20201113,85.9,87.46,85.8,87.01,13800
NPN,20201113,14.52,14.52,14.51,14.51,500
NPO,20201113,66.81,67.5,66.59,67.17,47300
NPTN,20201113,7.99,8.01,7.83,7.83,327200
NPV,20201113,15.38,15.39,15.23,15.305,14100
NQP,20201113,13.62,13.68,13.59,13.66,33500
NR,20201113,1.08,1.21,1.06,1.19,1053000
NRE-A,20201113,25.25,25.25,25.0447,25.19,1200
NREF,20201113,14.2947,14.7,14.2947,14.6,31000
NRG,20201113,31.32,32.28,31.31,32.14,2289800
NRGX,20201113,6.99,7.19,6.94,7.15,125500
NRK,20201113,13,13.04,13,13.02,34300
NRP,20201113,14.665,15.5,14.665,15.2314,45400
NRT,20201113,2.94,3.04,2.89,2.96,21300
NRUC,20201113,27.67,27.67,27.55,27.6,17900
NRZ,20201113,8.09,8.345,8.06,8.33,3379700
NRZ-A,20201113,22.39,22.4779,22.16,22.4,24300
NRZ-B,20201113,21.39,21.54,21.1,21.5,41700
NRZ-C,20201113,19.16,19.26,19.0501,19.21,41800
NS,20201113,11.44,11.66,11.11,11.39,720900
NS-A,20201113,19.59,20.4,19.59,20.215,19800
NS-B,20201113,17.78,18.09,17.78,17.83,70800
NS-C,20201113,20.65,20.91,20.6201,20.78,30500
NSA,20201113,36.13,36.58,36.04,36.42,660800
NSA-A,20201113,26.0301,26.32,26.0301,26.32,2300
NSC,20201113,231.04,239.96,231.04,239.26,1950200
NSC.W,20201113,0.36,0.36,0.36,0.36,4100
NSCO,20201113,4.44,4.55,4.44,4.52,29300
NSH,20201113,9.73,9.73,9.7,9.7,5000
NSH.U,20201113,10,10.05,9.9854,9.995,27300
NSH.W,20201113,0.7,0.7,0.65,0.65,3800
NSL,20201113,4.9,4.93,4.894,4.93,421600
NSP,20201113,89.17,90.44,88.03,88.65,246200
NSS,20201113,19.82,20.27,19.82,20.22,20300
NTB,20201113,31,32.1,31,31.78,177200
NTCO,20201113,18.41,18.78,18.35,18.71,469800
NTEST.I,20201113,25.07,25.07,25.07,25.07,1760
NTEST.K,20201113,25.01,25.01,25.01,25.01,1400
NTG,20201113,17,17.64,16.8853,17.61,38500
NTP,20201113,4.73,4.8,4.65,4.77,47100
NTR,20201113,41.62,42.225,41.52,41.98,1861700
NTST,20201113,18.09,18.38,17.6,18.3,183200
NTZ,20201113,5.27,5.55,4.75,4.99,54000
NUE,20201113,50.25,51.92,50.15,51.66,1510800
NUM,20201113,14.19,14.24,14.16,14.24,103600
NUO,20201113,15.35,15.35,15.28,15.35,8200
NUS,20201113,51.45,52.43,51.245,51.67,290300
NUV,20201113,10.93,10.96,10.91,10.96,151300
NUW,20201113,16.17,16.24,16.12,16.24,9800
NVG,20201113,15.96,16.06,15.92,15.97,293200
NVGS,20201113,7.78,7.7981,7.35,7.49,394400
NVO,20201113,68.08,68.29,67.93,68.08,645600
NVR,20201113,4180,4311,4112.02,4247.94,17700
NVRO,20201113,167,167.79,163.25,166.7,233800
NVS,20201113,85.72,86.22,85.59,86.1,1046500
NVST,20201113,29.58,30.44,29.25,29.78,1512400
NVT,20201113,20.02,20.42,20.02,20.31,474900
NVTA,20201113,48,49.23,46.97,47.02,1883600
NWG,20201113,3.86,3.895,3.84,3.85,630300
NWHM,20201113,5.29,5.42,5.27,5.31,16700
NWN,20201113,48.21,49.43,47.82,49.15,133000
NX,20201113,19.58,20.06,19.49,19.98,95600
NXC,20201113,15.94,15.96,15.86,15.86,3600
NXJ,20201113,13.79,13.81,13.74,13.8,52200
NXN,20201113,13.24,13.24,13.09,13.09,10400
NXP,20201113,16.76,16.76,16.65,16.65,14700
NXQ,20201113,15.24,15.29,15.17,15.18,10300
NXR,20201113,16.6,16.6,16.46,16.51,60000
NXRT,20201113,43.57,44.27,43.57,44.19,107800
NYC,20201113,9.2,9.98,9.2,9.775,12300
NYC-A,20201113,27.97,28.46,27.78,28.46,19300
NYC-U,20201113,45.25,45.77,45.25,45.36,2900
NYCB,20201113,8.59,8.805,8.585,8.67,4579900
NYT,20201113,39.12,40.08,38.92,39.75,1756800
NYV,20201113,15.01,15.01,15.01,15.01,100
NZF,20201113,15.28,15.314,15.26,15.27,103700
O,20201113,61.93,63.2,61.93,63.05,1624800
OAC,20201113,10.17,10.17,10.1284,10.14,100300
OAC.S,20201113,10.05,10.05,10.05,10.05,100
OAC.U,20201113,10.74,10.74,10.62,10.62,500
OAC.W,20201113,1.51,1.59,1.51,1.53,5000
OACB,20201113,9.8234,9.8234,9.8163,9.8163,700
OAK-A,20201113,27.2,27.47,27.2,27.41,33700
OAK-B,20201113,27.73,27.89,27.62,27.89,8900
OC,20201113,69.21,71.7175,68.68,71.16,918700
OCFT,20201113,21.23,21.34,20.43,20.59,275400
OCN,20201113,23,23.76,22.1,22.92,43400
ODC,20201113,33.69,34.7,33.3,34.16,9900
OEC,20201113,14.04,14.43,13.96,14.35,329300
OFC,20201113,24.87,25.82,24.87,25.58,966100
OFG,20201113,16.54,16.84,16.21,16.62,168600
OFG-A,20201113,25.4,25.49,25.35,25.45,1500
OFG-B,20201113,25.36,25.37,25.07,25.37,900
OFG-D,20201113,25.4,25.42,25.4,25.42,300
OGE,20201113,33.44,34.22,33.09,33.96,1160300
OGS,20201113,74.85,76.83,74.6101,76.44,290000
OHI,20201113,33.85,35.35,33.79,35.32,1719600
OI,20201113,11.27,11.5655,10.87,11.03,873700
OIA,20201113,7.3,7.37,7.28,7.34,93100
OIB.C,20201113,1.63,1.66,1.6,1.66,757200
OII,20201113,5.14,5.48,5.14,5.34,662900
OIS,20201113,3.31,3.44,3.26,3.42,834300
OKE,20201113,31.37,31.93,30.85,31.66,3617500
OLN,20201113,20.85,21.25,20.7,20.98,2085400
OLP,20201113,16.51,16.92,16.37,16.82,45600
OMC,20201113,56.73,58.41,56.645,58.36,2410000
OMF,20201113,38.88,39.72,38.67,39.36,432500
OMI,20201113,23.4,23.47,22.01,23.08,2107600
ONE,20201113,3.9,4.05,3.8862,4,138100
ONTO,20201113,40,40.62,39.97,40.49,204700
OOMA,20201113,13.93,14.145,13.79,14.07,59200
OPP,20201113,13.93,14.05,13.8901,13.98,74500
OPP-A,20201113,24.55,24.6,24.55,24.57,12900
OPY,20201113,27.84,28.5,27.84,28.2,116100
OR,20201113,11.65,11.65,11.38,11.45,479900
ORA,20201113,79.72,80.19,78.76,79.96,335600
ORAN,20201113,11.95,12.36,11.95,12.3,728700
ORC,20201113,5.39,5.47,5.3533,5.41,969000
ORCC,20201113,13.35,13.67,13.28,13.52,1398400
ORCL,20201113,56.88,57.09,56.545,56.91,5871700
ORI,20201113,17.86,18.24,17.86,18.21,1142200
ORN,20201113,3.91,4,3.87,3.88,123800
OSB,20201113,31.53,32.2,31.53,32,305100
OSG,20201113,2,2.08,2,2.07,105300
OSH,20201113,47.65,47.809,45.23,45.49,359300
OSK,20201113,74.46,76.15,73.66,75.53,547300
OTIS,20201113,66.24,66.74,65.23,65.57,1438500
OUT,20201113,17.66,18.21,17.51,18.17,1339200
OVV,20201113,10.36,11.15,10.36,11.07,3572700
OXM,20201113,44.06,47.2,44.06,46.89,112900
OXY,20201113,11.4,11.93,11.37,11.8,16907000
OXY.W,20201113,3.01,3.25,3.01,3.1,499400
PAA,20201113,7.5,7.75,7.445,7.66,5432900
PAC,20201113,97.82,98.84,96.93,98.59,102600
PAC.U,20201113,10.055,10.055,10.05,10.055,31000
PACK,20201113,10.68,11.07,10.541,10.83,106400
PAG,20201113,58.48,59.74,58.33,59.53,189200
PAGP,20201113,7.6,7.81,7.525,7.76,2364500
PAGS,20201113,43.69,44.09,42.97,43.64,906500
PAI,20201113,15.09,15.18,15.05,15.1,19000
PAM,20201113,13.06,13.38,12.65,13.38,143400
PANA,20201113,10.07,10.25,10.07,10.15,2200
PANW,20201113,253.24,260.94,253,258.7,1623000
PAR,20201113,47.91,48.37,46.46,48.09,184100
PARR,20201113,9.95,10.75,9.68,10.57,277800
PAYC,20201113,381.75,386.9,375.5942,381.72,259000
PB,20201113,60.4,61.56,60.255,61.27,339500
PBA,20201113,23,23.1,22.52,22.57,1416600
PBB,20201113,25.5662,25.5662,25.39,25.53,6100
PBC,20201113,26.44,26.75,26.19,26.3425,10500
PBF,20201113,6.09,6.64,6.08,6.49,5764000
PBFX,20201113,8.5,8.6291,8.19,8.41,302400
PBH,20201113,35.41,36.21,35.23,36.01,263900
PBI,20201113,5.81,5.96,5.81,5.86,1442400
PBI-B,20201113,20.48,20.9622,20.48,20.72,98800
PBR,20201113,8.33,8.59,8.29,8.53,26885900
PBR.A,20201113,8.05,8.36,8.03,8.36,7979700
PBT,20201113,2.49,2.5,2.38,2.49,99100
PBY,20201113,25.6106,25.87,25.6106,25.75,3100
PCF,20201113,7.68,7.76,7.675,7.74,47500
PCG,20201113,11.18,11.42,10.96,11.4,22669600
PCGU,20201113,111.76,113.04,110.6,112.93,29400
PCI,20201113,19.74,19.88,19.72,19.88,372100
PCK,20201113,9.2,9.2,8.92,9.02,89900
PCM,20201113,9.97,10.028,9.94,9.96,18300
PCN,20201113,16.49,16.59,16.37,16.42,88200
PCP.U,20201113,10.5,10.5,10.5,10.5,100
PCP.W,20201113,1.4,1.5,1.39,1.45,452000
PCPL,20201113,10.14,10.2,10.02,10.1,973400
PCQ,20201113,17.14,17.365,17.1317,17.365,8300
PD,20201113,30.29,30.67,29.82,30.22,808600
PDI,20201113,25.3,25.55,25.3,25.45,203100
PDM,20201113,14.44,15.08,14.38,15.05,895000
PDS,20201113,14.27,15.5,14.17,14.97,114400
PDT,20201113,13.64,13.74,13.64,13.71,65800
PE,20201113,10.89,11.4,10.89,11.37,6614800
PEAK,20201113,28.79,29.75,28.74,29.71,4638500
PEB,20201113,16.29,17.25,16.24,17.16,1362400
PEB-C,20201113,22.35,22.4,22.35,22.35,6400
PEB-D,20201113,22.0999,22.0999,21.96,21.96,1700
PEB-E,20201113,21.62,22.06,21.6,22.06,2300
PEB-F,20201113,21.35,22.05,21.35,21.95,10400
PEG,20201113,59.57,59.93,59.15,59.38,3022400
PEI,20201113,0.415,0.45,0.4025,0.4447,2718100
PEI-B,20201113,6.15,6.63,6.12,6.35,20000
PEI-C,20201113,6.13,6.31,6.13,6.2,36100
PEI-D,20201113,5.92,6.39,5.92,6.175,25000
PEN,20201113,271.46,271.46,256.665,262.81,473500
PEO,20201113,10.46,10.71,10.46,10.66,100900
PFD,20201113,17.11,17.39,17.11,17.32,7800
PFE,20201113,37.87,38.655,37.705,38.62,38254900
PFGC,20201113,42.85,44.06,41.99,43.74,875400
PFH,20201113,25.25,25.289,25.24,25.25,66700
PFL,20201113,10.51,10.555,10.51,10.54,43700
PFN,20201113,9.35,9.42,9.34,9.42,276800
PFO,20201113,12.24,12.27,12.1879,12.26,8000
PFS,20201113,14.67,14.83,14.465,14.6,420800
PFSI,20201113,57.07,57.14,55.35,55.98,587900
PG,20201113,142.21,144.48,141.88,144.28,6467000
PGP,20201113,8.65,8.74,8.65,8.74,59600
PGR,20201113,95,95.96,94.53,95.66,2018800
PGRE,20201113,7.47,7.85,7.47,7.81,4081500
PGTI,20201113,17.17,17.5,17.1,17.41,227100
PGZ,20201113,11.09,11.25,10.98,11.23,29500
PH,20201113,259.57,261.76,256.37,258.99,827600
PHD,20201113,10.42,10.44,10.39,10.41,35300
PHG,20201113,53.16,53.5,53.045,53.44,394000
PHI,20201113,29.34,29.39,28.93,29.22,48200
PHK,20201113,5.51,5.55,5.51,5.55,352000
PHM,20201113,42.07,43.33,41.79,42.93,2180900
PHR,20201113,41.32,42.375,40.78,41.46,359700
PHT,20201113,8.52,8.55,8.41,8.54,74100
PHX,20201113,1.59,1.67,1.52,1.64,214900
PIA.U,20201113,10.03,10.03,10.03,10.03,100
PIA.W,20201113,1.0733,1.0733,1.0733,1.0733,100
PIAI,20201113,9.7587,9.7695,9.7587,9.7695,2700
PIC,20201113,10.09,10.15,10.07,10.11,2134100
PIC.U,20201113,10.85,10.8524,10.85,10.85,700
PIC.W,20201113,1.92,2.05,1.87,2.02,294700
PII,20201113,92.06,94.24,92.06,93.21,670600
PIM,20201113,4.16,4.1799,4.08,4.14,233700
PINE,20201113,14.96,15.35,14.915,15.35,80300
PING,20201113,20.85,21.3499,20.45,20.62,2295700
PINS,20201113,61.19,62.6282,60.0767,62.32,11999500
PIPR,20201113,90.8,93.25,90.15,91.73,59500
PJT,20201113,70.54,70.54,68.81,68.98,109200
PK,20201113,13.27,14.26,13.255,14.21,7144600
PKE,20201113,11.98,12.18,11.91,12.11,63700
PKG,20201113,127.2,130.4,127.2,129.95,534900
PKI,20201113,132.03,132.68,130.85,132.12,698400
PKO,20201113,23.59,23.7,23.565,23.66,31500
PKX,20201113,53.15,53.51,52.99,53.5,108400
PLAN,20201113,62.85,64.05,61.92,62.77,1952800
PLD,20201113,103.17,103.98,102.6,103.53,2470200
PLNT,20201113,71.92,72.4299,68.45,69.4,2312900
PLOW,20201113,37.43,37.7,36.92,37.33,73500
PLT,20201113,20.66,22.12,20.66,21.62,831300
PLTR,20201113,14.49,16,14.49,15.8,76622500
PLYM,20201113,13.24,13.465,13.15,13.3,175900
PM,20201113,75,76.035,74.75,75.89,4887300
PMF,20201113,13.6,13.6,13.5,13.54,27600
PML,20201113,13.8,13.83,13.76,13.79,69400
PMM,20201113,7.95,7.95,7.86,7.86,60100
PMO,20201113,13.29,13.36,13.23,13.32,48200
PMT,20201113,16.06,16.61,16.03,16.5,876300
PMT-A,20201113,23.53,23.9915,23.53,23.7,38800
PMT-B,20201113,23.97,23.97,23.61,23.7,30700
PMV.U,20201113,9.942,9.95,9.92,9.9381,18600
PMVC,20201113,9.67,9.67,9.67,9.67,100400
PMX,20201113,11.59,11.65,11.53,11.54,35100
PNC,20201113,122,123.78,121.5,122.78,1560900
PNC-P,20201113,26.61,26.72,26.6092,26.63,77500
PNF,20201113,11.43,11.43,11.38,11.38,2900
PNI,20201113,10.49,10.49,10.35,10.45,13000
PNM,20201113,49.1,49.25,48.97,49,1747900
PNR,20201113,51.76,52.8,51.58,52.66,853100
PNW,20201113,88.33,89.98,88.2636,89.46,682200
POR,20201113,42.93,43.86,42.79,43.79,510600
POST,20201113,100.78,102.91,100.06,102.64,449100
PPG,20201113,141.23,143.23,140.7,142.82,748800
PPL,20201113,29,30.02,29,29.81,4260800
PPR,20201113,4.37,4.38,4.35,4.37,467900
PPT,20201113,4.62,4.65,4.6,4.6,216700
PPX,20201113,25.6,25.7,25.58,25.7,7000
PQG,20201113,12.48,12.75,12.36,12.68,218900
PRA,20201113,15.39,16.02,15.1405,15.77,191800
PRE-G,20201113,25.91,25.993,25.91,25.978,10800
PRE-H,20201113,26.25,26.5,26.25,26.483,12500
PRE-I,20201113,25.81,25.87,25.785,25.8252,8800
PRGO,20201113,47.86,49.25,47.86,49.06,752900
PRI,20201113,124.23,128.69,123.54,127.14,220700
PRI-A,20201113,23.55,23.77,23.55,23.77,1000
PRI-B,20201113,23.57,23.57,23.57,23.57,100
PRI-C,20201113,24.2232,24.2232,24.2232,24.2232,600
PRI-E,20201113,23.31,23.4,23.28,23.4,800
PRLB,20201113,128.87,131.6,128.26,130.5,166300
PRMW,20201113,14.71,14.91,14.56,14.91,604800
PRO,20201113,36.42,37.28,35.91,37.03,381800
PROS,20201113,12.25,12.25,12.05,12.06,25500
PRP.U,20201113,10.06,10.1,10.03,10.1,1496200
PRP.W,20201113,1.1,1.11,1.01,1.11,20000
PRPB,20201113,9.83,9.88,9.8,9.88,305700
PRS,20201113,27.47,27.68,27.47,27.62,23200
PRSP,20201113,21.97,22.415,21.84,22.29,688000
PRT,20201113,2.08,2.17,1.97,2.045,136600
PRTY,20201113,3.44,3.44,3.1,3.12,4808300
PRU,20201113,71.5,73.52,71.5,73.13,1740200
PSA,20201113,232.7,235.39,231.44,234.05,561900
PSA-B,20201113,25.5,25.59,25.5,25.5698,9800
PSA-C,20201113,25.73,25.77,25.73,25.75,5600
PSA-D,20201113,25.8,25.85,25.79,25.85,6800
PSA-E,20201113,25.89,25.94,25.88,25.93,10600
PSA-F,20201113,26.27,26.38,26.27,26.335,16300
PSA-G,20201113,26.56,26.7,26.5401,26.67,8300
PSA-H,20201113,28.4988,28.56,28.42,28.475,25900
PSA-I,20201113,27.31,27.365,27.27,27.33,6900
PSA-J,20201113,27.17,27.23,27.09,27.23,4500
PSA-K,20201113,27.75,27.81,27.74,27.8,8100
PSA-L,20201113,26.67,26.72,26.56,26.59,16700
PSA-M,20201113,26.22,26.22,26.1321,26.14,6600
PSA-N,20201113,24.93,24.95,24.88,24.94,40300
PSB,20201113,133.18,138.19,132.43,137.89,118900
PSB-W,20201113,26.02,26.08,26.0172,26.08,4800
PSB-X,20201113,26.18,26.36,26.18,26.255,6400
PSB-Y,20201113,26.37,26.5,26.37,26.5,7700
PSB-Z,20201113,26.72,26.79,26.64,26.77,16100
PSF,20201113,25.932,26.27,25.932,26.16,16000
PSN,20201113,32.24,33.16,32.13,33.06,279000
PSO,20201113,7.78,7.86,7.7736,7.85,126500
PST.W,20201113,7.15,7.4,7.15,7.398,51800
PSTG,20201113,17.56,17.96,17.56,17.96,1668700
PSTH,20201113,22.99,23.315,22.85,23.07,622600
PSTL,20201113,15.38,15.59,15.29,15.39,77600
PSX,20201113,55.57,59.5,55.5,58.76,5658300
PSXP,20201113,24.68,24.93,24.4,24.48,873500
PTA,20201113,25.08,25.1,25.0515,25.09,44500
PTR,20201113,31.3,31.43,31.135,31.24,109600
PTY,20201113,16.86,16.89,16.7489,16.84,238700
PUK,20201113,32.6,33.15,32.57,33.11,154900
PUK-A,20201113,27.34,27.45,27.34,27.45,14100
PUK.P,20201113,26.25,26.2737,26.2307,26.24,11600
PUMP,20201113,4.86,5,4.785,4.96,1134800
PVG,20201113,12.35,12.35,12.1,12.13,769600
PVH,20201113,66.62,70.685,66.59,70.09,779500
PVL,20201113,0.5853,0.6,0.56,0.5822,143400
PWR,20201113,67.62,69.28,67.1,68.94,1011800
PXD,20201113,87.24,91.16,87.24,90.67,1427300
PYN,20201113,8.82,8.82,8.74,8.74,4000
PYS,20201113,17.59,17.59,17.5,17.59,600
PYT,20201113,23.07,23.07,22.81,22.81,1100
PZC,20201113,10.27,10.2704,10.17,10.21,27900
PZN,20201113,5.88,6.08,5.695,5.8,61100
QD,20201113,1.43,1.55,1.43,1.55,3748500
QEP,20201113,1,1.08,1,1.06,2996700
QGEN,20201113,47.49,48.04,47.19,47.75,947900
QSR,20201113,57.36,58.39,57,58.11,1168700
QTS,20201113,63.14,64.31,61.95,63.8,431300
QTS-A,20201113,27.335,27.44,27.335,27.44,3100
QTS-B,20201113,142.5,144.52,142,144.52,800
QTWO,20201113,105.38,105.735,103.01,104.59,437600
QUAD,20201113,2.58,2.74,2.56,2.7,190000
QUOT,20201113,7.14,7.24,6.96,7.14,361300
QVCC,20201113,24.67,24.96,24.52,24.85,110800
QVCD,20201113,25.58,26.48,25.5393,26.48,23400
R,20201113,54.47,55.96,54.47,55.8,355100
RA,20201113,16.87,16.9093,16.8558,16.89,82200
RACE,20201113,208.06,208.51,205.5,206.69,777900
RAD,20201113,11.77,12.167,11.62,11.85,2394000
RAMP,20201113,59.81,61.135,59.03,60.12,580200
RBA,20201113,64.75,65.465,63.78,64.02,608300
RBA.U,20201113,10.58,10.76,10.58,10.7,39700
RBA.W,20201113,1.46,1.71,1.46,1.71,46600
RBAC,20201113,10.25,10.25,10.17,10.22,412400
RBC,20201113,111.71,114.44,111.71,114.25,175700
RC,20201113,12.35,12.68,12.27,12.61,203200
RCA,20201113,23.98,23.98,23.7,23.75,10900
RCB,20201113,22.9999,22.9999,22.915,22.925,2700
RCI,20201113,46.18,46.18,45.53,45.61,255600
RCL,20201113,69.35,71.13,68.65,70.61,4573700
RCP,20201113,25.1,25.1,25.1,25.1,200
RCS,20201113,6.43,6.4943,6.375,6.4,158600
RCUS,20201113,23.07,23.26,22.19,22.6,266800
RDN,20201113,18.33,18.73,18.23,18.43,1835500
RDS.A,20201113,30.82,31.25,30.8,31.21,4762900
RDS.B,20201113,29.02,29.405,29.02,29.39,2350500
RDY,20201113,64.77,65.08,64.18,64.35,147500
RE,20201113,232.26,234.99,231.09,232.31,241500
RELX,20201113,23.27,23.485,23.27,23.47,568300
RENN,20201113,4.27,4.43,4.05,4.18,79900
RES,20201113,2.62,2.69,2.56,2.67,484100
RESI,20201113,13.38,13.39,13.36,13.38,219300
REV,20201113,10.97,11.1,9.33,9.53,1369500
REVG,20201113,8.66,8.905,8.545,8.78,243700
REX,20201113,80.03,83.7,80.03,82.69,10700
REX-A,20201113,25.75,25.75,25.74,25.7485,600
REX-C,20201113,26.6,26.6,26.375,26.57,400
REXR,20201113,49.73,50.75,49.37,50.71,599500
REZI,20201113,18.74,19.82,18.54,19.49,940100
RF,20201113,14.6,14.97,14.57,14.9,6050100
RF-A,20201113,25.86,26.13,25.86,26.08,24700
RF-B,20201113,29.35,29.5,29.19,29.25,35300
RF-C,20201113,28.09,28.3,28.06,28.11,16000
RFI,20201113,12.53,12.77,12.53,12.77,62600
RFL,20201113,21.9,22.2,20.76,21.12,42600
RFM,20201113,20.78,20.78,20.66,20.71,8700
RFP,20201113,5.07,5.1,4.96,5.01,144400
RGA,20201113,112.65,115.19,111.36,114.26,498500
RGR,20201113,65.63,66.24,63.5,64.5,314800
RGS,20201113,6.15,6.3788,6.09,6.28,358400
RGT,20201113,13.77,13.95,13.7,13.86,36000
RH,20201113,397,415.455,394.36,408.08,556300
RHI,20201113,61.96,63.25,61.96,63.19,763400
RHP,20201113,55.15,59.1,55.15,58.8,725800
RIC.U,20201113,10.195,10.195,10.195,10.195,100
RIG,20201113,0.9909,1.12,0.99,1.08,20529700
RIO,20201113,62.03,62.825,62.03,62.51,1090800
RIV,20201113,14.47,14.52,14.405,14.52,46100
RJF,20201113,83.7,85.91,83.605,85.25,533200
RKT,20201113,22.04,22.31,21.53,21.85,10839100
RL,20201113,74.86,77.81,74.65,77.61,1780200
RLGY,20201113,10.53,10.79,10.53,10.71,1772900
RLH,20201113,2.01,2.23,2.01,2.18,74800
RLI,20201113,98.69,100.18,97.6,100.04,123900
RLJ,20201113,10.91,11.755,10.91,11.71,1285200
RLJ-A,20201113,23.76,24.06,23.46,23.86,24200
RM,20201113,25.14,25.14,24.21,24.21,36500
RMAX,20201113,31.03,31.44,30.76,31.09,74200
RMD,20201113,213.43,214.94,212.08,214.74,265600
RMED,20201113,0.205,0.2391,0.19,0.2192,5324300
RMG,20201113,10.2,10.22,10.14,10.21,237000
RMG.U,20201113,10.66,10.66,10.66,10.66,200
RMG.W,20201113,1.96,1.98,1.82,1.91,91200
RMI,20201113,21.19,21.19,20.7272,21.15,11800
RMM,20201113,17.33,17.5,17.26,17.37,58100
RMP.P,20201113,25.14,25.18,25.045,25.045,900
RMT,20201113,8.7,8.8,8.65,8.8,178400
RNG,20201113,302.31,309.1299,294.19,297.08,1341300
RNGR,20201113,2.93,3.03,2.89,2.89,13300
RNP,20201113,21.1,21.42,21.0592,21.36,79700
RNR,20201113,175.1,179.5,175.1,178.21,268100
RNR-E,20201113,25.45,25.59,25.44,25.48,9900
RNR-F,20201113,27.2,27.33,27.2,27.3,10300
ROG,20201113,136.82,139.78,136.82,138.66,74900
ROK,20201113,237.54,239.944,236.73,239.78,740500
ROL,20201113,58.79,59.35,58.15,58.83,584500
ROP,20201113,393.3,397.68,390.1,396.39,546000
RPAI,20201113,7.18,7.745,7.18,7.66,1522600
RPL.W,20201113,0.95,0.95,0.92,0.929,12500
RPLA,20201113,10.12,10.12,10.12,10.12,300
RPM,20201113,89.35,90.685,89.28,90.04,226800
RPT,20201113,6.16,6.53,6.16,6.5,316400
RPT-D,20201113,41.94,42.35,41.34,42.35,29400
RQI,20201113,11.51,11.74,11.5,11.72,288500
RRC,20201113,6.87,7.265,6.845,7.18,3590900
RRD,20201113,1.39,1.39,1.34,1.37,208800
RS,20201113,116.13,118.79,116.13,118.2,152800
RSF,20201113,14.82,14.9,14.7,14.88,21100
RSG,20201113,101.6,102,100.171,101.06,720200
RTP,20201113,10.9,10.9,10.62,10.71,3200
RTP.U,20201113,11.1,11.25,11.1,11.16,86100
RTP.W,20201113,1.9833,2.29,1.9833,2.29,21100
RTX,20201113,64.78,66.4,64.52,66.15,6827300
RVI,20201113,12.93,14.1099,12.93,13.91,60400
RVLV,20201113,21,21.07,19.5,20.14,2900000
RVT,20201113,14.28,14.52,14.22,14.5,226700
RWT,20201113,8.52,8.87,8.5,8.81,1524200
RXN,20201113,36.42,37.3,36.41,37.18,354400
RY,20201113,76.56,76.9,76.33,76.44,970400
RY-T,20201113,28.81,28.81,28.81,28.81,200
RYAM,20201113,4.3,4.5,4.29,4.46,337600
RYB,20201113,2.71,2.753,2.68,2.68,21800
RYI,20201113,9.74,10.14,9.67,9.97,251700
RYN,20201113,26.99,27.58,26.7,27.32,399200
RZA,20201113,27.12,27.169,27.0301,27.1,13600
RZB,20201113,28.37,28.45,28.15,28.43,12700
SA,20201113,20.25,20.3336,19.55,19.72,210800
SAF,20201113,25.19,25.3499,25,25.15,10200
SAFE,20201113,67.66,69.03,65.81,66.5,154800
SAH,20201113,39.56,41.065,39.155,40.28,149300
SAIC,20201113,86.47,88.91,86.46,88.8,176200
SAIL,20201113,44.12,44.41,42.96,43.53,539400
SAK,20201113,25.8,25.85,25.78,25.8,21300
SALT,20201113,12.33,13.155,12.33,12.92,239700
SAM,20201113,964.99,964.99,924.36,937.53,78100
SAN,20201113,2.64,2.68,2.64,2.67,11656200
SAN-B,20201113,25.22,25.22,25.2,25.21,9700
SAND,20201113,7.83,7.87,7.61,7.64,968600
SAP,20201113,119.63,120.43,119.25,120.31,1053600
SAR,20201113,19.45,20.26,19.45,19.75,110200
SAVE,20201113,18.39,19.99,18.385,19.73,11697900
SB,20201113,1.01,1.04,0.981,1,164200
SB-C,20201113,19.2,19.41,19.2,19.41,1300
SB-D,20201113,19.19,19.38,19.11,19.38,5200
SBBA,20201113,23.27,23.48,23.2525,23.48,1100
SBE,20201113,16.9,17.48,15.87,16.55,2492700
SBE.U,20201113,19.16,19.16,17.9,18.11,2400
SBE.W,20201113,5.1,5.3,4.74,4.85,505600
SBG,20201113,9.64,9.64,9.64,9.64,100
SBG.U,20201113,9.94,10.0062,9.925,9.9912,35600
SBG.W,20201113,0.7,0.7,0.7,0.7,50000
SBH,20201113,9.81,10.32,9.75,10.29,1813100
SBI,20201113,8.95,8.99,8.95,8.99,32800
SBOW,20201113,5.2,5.29,5.07,5.27,92300
SBR,20201113,28.49,28.75,28.319,28.7,13800
SBS,20201113,8.08,8.175,7.94,8.15,1040000
SBSW,20201113,13.17,13.47,13.13,13.36,1646300
SC,20201113,22.06,22.78,22.06,22.68,197700
SCA,20201113,25.07,25.1,25.07,25.1,400
SCCO,20201113,54.13,54.45,53.87,54.39,994400
SCD,20201113,10.69,10.85,10.69,10.81,33100
SCE-G,20201113,24.31,24.35,24.2,24.35,36200
SCE-H,20201113,23.6,23.67,23.49,23.62,16600
SCE-J,20201113,23.25,23.25,23.02,23.03,34100
SCE-K,20201113,23.41,23.6,23.41,23.46,22100
SCE-L,20201113,22.99,23.07,22.94,22.97,115700
SCH-C,20201113,25.23,25.33,25.21,25.3,67000
SCH-D,20201113,25.68,25.794,25.62,25.73,80200
SCHW,20201113,45.09,46.225,45.01,46,7519300
SCI,20201113,49.21,50.12,49.01,49.86,692700
SCL,20201113,123.65,125.96,122.47,124.58,56300
SCM,20201113,9.34,9.61,9.2644,9.48,81700
SCP.U,20201113,10.6,10.82,10.39,10.809,1400
SCP.W,20201113,1.01,1.01,1.01,1.01,10000
SCPE,20201113,10.1,10.1,10.1,10.1,100
SCS,20201113,11.98,12.32,11.96,12.22,443800
SCU,20201113,12.59,13.22,12.5803,12.74,79000
SCV.U,20201113,10.52,10.52,10.45,10.5,50400
SCV.W,20201113,1.03,1.15,1.03,1.13,47400
SCVX,20201113,10.0059,10.05,9.96,10.005,4700
SCX,20201113,3.47,3.82,3.47,3.795,94100
SD,20201113,2.42,2.9709,2.41,2.65,882300
SE,20201113,181.2,183.66,176.63,181.44,2907400
SEA.U,20201113,9.9839,10.03,9.96,9.975,199200
SEAS,20201113,25.8,26.65,25.8,26.18,1039200
SEE,20201113,42.47,43.4,42.44,43.09,646300
SEM,20201113,23.89,24.73,23.79,24.61,392600
SF,20201113,67.03,68.12,66.38,67.9,334400
SF-A,20201113,25.9,26.18,25.9,26.07,9800
SF-B,20201113,27.15,27.3778,27.14,27.15,18500
SF-C,20201113,26.99,27.22,26.9,27.2,20600
SFB,20201113,26.17,26.3799,26.1,26.24,14600
SFE,20201113,6.35,6.4,6.05,6.07,56100
SFL,20201113,6.6,6.88,6.56,6.84,1401400
SFTW,20201113,10.17,10.17,10.14,10.15,7500
SFUN,20201113,9.94,10.2999,9.77,10.2,39200
SGU,20201113,9.9,9.92,9.77,9.89,31800
SHAK,20201113,76.83,79.72,75.32,79.06,642000
SHG,20201113,29.27,29.68,29.27,29.64,51000
SHI,20201113,20.73,20.73,20.3467,20.7,26700
SHLX,20201113,9.41,9.45,9.17,9.28,1219700
SHO,20201113,9.57,9.99,9.42,9.94,3097400
SHO-E,20201113,24.62,24.62,24.37,24.42,7000
SHO-F,20201113,24.4,24.4,24.4,24.4,2500
SHOP,20201113,934.54,936.91,908.4011,918.3,869300
SHW,20201113,723.14,728.55,720.21,726.28,326700
SI,20201113,27.33,28.84,27.3102,28.32,297600
SID,20201113,3.58,3.625,3.5,3.56,1283700
SIG,20201113,25.18,26.27,24.8,26.25,679500
SII,20201113,31.97,32,29.58,30.13,143800
SIT-A,20201113,24.85,24.85,24.31,24.4,2000
SIT-K,20201113,24.07,24.285,24.068,24.21,2900
SITC,20201113,8.71,9.27,8.71,9.2,2485300
SITE,20201113,131.4,134.46,131.375,132.62,150500
SIX,20201113,27.83,29.65,27.61,28.39,3042900
SJI,20201113,22.91,23.48,22.67,23.42,517300
SJIJ,20201113,25.96,26.08,25.94,26,6400
SJIU,20201113,39.83,39.89,39.26,39.89,7500
SJM,20201113,118.34,119.39,117.655,119.09,305700
SJR,20201113,17.31,17.58,17.31,17.4,744300
SJT,20201113,3.47,3.65,3.341,3.5,165400
SJW,20201113,66.01,66.4595,65.58,66.17,44900
SKM,20201113,23.02,23.09,22.91,23.05,225600
SKT,20201113,8.3,8.71,8.3,8.7,2204000
SKX,20201113,31.57,32.27,31.57,31.88,1121600
SKY,20201113,28.36,29,28.02,28.95,227500
SLB,20201113,17.44,18.11,17.42,18,9326600
SLCA,20201113,3.02,3.16,2.99,3.1,565700
SLF,20201113,45.04,45.21,44.25,44.45,648300
SLG,20201113,53.01,55.49,52.78,54.81,1829300
SLG-I,20201113,25.6,25.8598,25.595,25.81,7600
SLQT,20201113,19.16,19.78,18.55,19.7,1452400
SM,20201113,2.15,2.36,2.1321,2.36,5762600
SMAR,20201113,54.45,54.45,51.65,52.2,540900
SMFG,20201113,5.87,5.98,5.87,5.96,674100
SMG,20201113,167.12,167.4,164.19,166.4,221500
SMHI,20201113,1.64,1.722,1.62,1.68,136200
SMLP,20201113,11.72,11.85,10.95,11.06,85000
SMM,20201113,3.73,3.81,3.73,3.8,269700
SMP,20201113,47.26,47.5527,46.05,47,125700
SNA,20201113,168.25,172.25,168.1,171.32,316500
SNAP,20201113,40.45,40.96,39.24,40.43,18618500
SNDR,20201113,21.52,21.94,21.3852,21.78,305600
SNE,20201113,88.97,90.045,88.5383,89.72,1096900
SNN,20201113,39.31,40.45,39.295,40.44,688100
SNOW,20201113,237.11,241.625,232.3,234.8,1493700
SNP,20201113,45.46,45.64,45.15,45.57,115800
SNP.U,20201113,10.31,10.44,10.305,10.39,54200
SNP.W,20201113,2,2.1,1.83,1.9,36800
SNPR,20201113,9.95,10,9.9,9.98,113500
SNR,20201113,4.56,4.74,4.52,4.74,393500
SNV,20201113,29.31,29.8,29.24,29.61,653200
SNV-D,20201113,26.24,26.7099,26.24,26.65,6300
SNV-E,20201113,26.52,26.75,26.44,26.58,11100
SNX,20201113,147.54,151.415,147.54,151.33,227000
SO,20201113,63,64.15,62.95,63.9,3655400
SOA.U,20201113,10.43,10.54,10.43,10.47,4800
SOA.W,20201113,1.18,1.2799,1.15,1.25,68700
SOAC,20201113,9.95,9.95,9.9,9.93,42000
SOGO,20201113,8.85,8.93,8.85,8.92,1235700
SOI,20201113,6.49,6.6,6.31,6.53,96900
SOJB,20201113,26.11,26.2589,26.11,26.18,32200
SOJC,20201113,26.9,26.91,26.81,26.91,16000
SOJD,20201113,26.85,26.98,26.81,26.85,48100
SOJE,20201113,25.5,25.62,25.47,25.53,130300
SOL,20201113,4.06,5.34,4.06,5.01,7181900
SOLN,20201113,51.73,52.42,51.53,52.27,32800
SON,20201113,55.22,56.37,54.81,56.2,371500
SOR,20201113,38.26,39.1999,38.26,38.5,2600
SOS,20201113,2.08,2.12,2.02,2.03,50000
SPB,20201113,68.49,68.6,64.65,65.57,1194800
SPCE,20201113,22.02,22.35,21.13,22.27,7348700
SPE,20201113,12.22,12.4,12.15,12.34,32300
SPE-B,20201113,25.3,25.3,25.3,25.3,100
SPG,20201113,71.63,75.1493,70.8,74.7,7752200
SPG-J,20201113,66.21,67.83,66.21,67.5,900
SPGI,20201113,343.36,344.87,337.56,341.92,941200
SPH,20201113,17.59,17.59,16.25,16.58,552900
SPL-A,20201113,19.26,19.49,19.22,19.38,1500
SPLP,20201113,7.17,7.1912,7.17,7.18,4600
SPN.U,20201113,10.2,10.2,10.1488,10.1488,2300
SPOT,20201113,260.5,262.12,251.9,253.5,864000
SPR,20201113,27.76,30.29,27.54,30.27,4955800
SPXC,20201113,46.35,47.4,46.33,46.66,117800
SPXX,20201113,14.1,14.1,13.965,14.1,81700
SQ,20201113,180.6,180.9,175.5,177.19,6965700
SQM,20201113,42.39,43.63,41.77,43.62,854900
SQNS,20201113,4.11,4.43,4.063,4.4,439600
SQZ,20201113,22.22,24.27,22.0234,24,267900
SR,20201113,61.25,63.41,61.165,63.28,198700
SR-A,20201113,27.89,27.93,27.79,27.79,12100
SRC,20201113,35.68,36.53,35.46,36.4,989500
SRC-A,20201113,26.36,26.36,26.04,26.15,4300
SRE,20201113,133.35,135.27,132.14,134.55,1535200
SRE-A,20201113,105.89,106.93,105.58,106.71,4600
SRE-B,20201113,107.52,108.27,107.27,108.27,66900
SREA,20201113,27.12,27.16,27.06,27.1,43600
SRG,20201113,13.32,14.6,13.32,14.49,840400
SRG-A,20201113,17.69,17.75,17.52,17.75,1700
SRI,20201113,24.96,25.18,24.58,24.97,58400
SRL,20201113,4.19,4.365,4.18,4.33,13500
SRLP,20201113,16.3,16.7,16.2686,16.6499,31600
SRT,20201113,6.75,6.805,6.52,6.53,26100
SRV,20201113,17.91,18.28,17.91,18.28,6000
SSD,20201113,91.36,93.34,91.36,92.2,140500
SSL,20201113,6.67,6.86,6.65,6.81,716800
SSTK,20201113,68.22,69.23,67.49,68.22,164500
ST,20201113,45.79,46.65,45.79,46.3,999600
STA-C,20201113,25.895,25.895,25.835,25.835,3900
STA-D,20201113,25.46,25.72,25.46,25.53,1900
STA-G,20201113,25.42,25.47,25.33,25.415,5500
STA-I,20201113,25.3,25.5125,25.1441,25.45,2500
STAG,20201113,31.2,31.45,31.0116,31.22,1195300
STAR,20201113,13.45,13.795,13.4142,13.61,813700
STC,20201113,42.34,43,42.11,42.69,135700
STE,20201113,189.78,193.3,189.78,192.79,248500
STG,20201113,1.59,1.64,1.59,1.61,7800
STK,20201113,23.89,23.91,23.72,23.91,45700
STL,20201113,15.39,15.63,15.2601,15.47,2564100
STL-A,20201113,26.49,26.74,26.49,26.71,2500
STM,20201113,34.29,34.44,34.11,34.35,1406600
STN,20201113,29.24,29.77,29.24,29.62,98700
STNG,20201113,10.15,10.585,10.009,10.55,1045200
STON,20201113,0.9,0.92,0.8526,0.8899,48400
STOR,20201113,30.6,31.545,30.58,31.43,1276000
STP.U,20201113,10.06,10.1,10.06,10.1,4400
STP.W,20201113,1.14,1.143,1.08,1.14,3900
STPK,20201113,9.78,9.78,9.75,9.75,6500
STT,20201113,67.79,69.005,67.44,68.52,1318100
STT-D,20201113,28.2,28.3,28.1201,28.29,25100
STT-G,20201113,28.68,28.8748,28.65,28.69,58000
STWD,20201113,16.26,16.685,16.26,16.65,2146400
STZ,20201113,196.03,202.49,195.5,202.01,919800
STZ.B,20201113,199.2,199.2,199.05,199.2,1200
SU,20201113,13.75,13.96,13.64,13.91,6378000
SUI,20201113,143.29,146.81,142.175,146.63,507700
SUM,20201113,17.17,17.66,17.17,17.54,897700
SUN,20201113,26.64,27.32,26.58,26.98,345000
SUP,20201113,2.88,3.1,2.84,3.07,906500
SUPV,20201113,1.87,1.97,1.87,1.96,465100
SUZ,20201113,9.32,9.46,9.23,9.46,413200
SWCH,20201113,15.52,15.52,15.2,15.23,1880600
SWI,20201113,22.14,22.4,21.89,22.2,387500
SWK,20201113,178.82,182.17,178.82,181.4,626800
SWM,20201113,36.7,37.94,36.7,36.89,308400
SWN,20201113,2.87,3.06,2.86,3.05,15775100
SWT,20201113,108.22,110.43,108.22,110.36,4100
SWX,20201113,69.48,71.12,69.48,70.37,240300
SWZ,20201113,8.3101,8.4,8.3101,8.39,37600
SXC,20201113,3.61,3.975,3.6,3.88,850600
SXI,20201113,73.6,75.49,73.01,74.74,51200
SXT,20201113,71.4,72.55,71.185,72.4,184600
SYF,20201113,29.51,30.24,29.34,30.02,4021700
SYF-A,20201113,25.87,25.95,25.71,25.75,64800
SYK,20201113,226.33,232.39,226,231.94,938900
SYX,20201113,28.86,29.21,28.37,28.54,37200
SYY,20201113,68.74,71.76,68.74,71.54,3104400
SZC,20201113,30.42,31.3,30.42,31.06,28700
T,20201113,28.57,28.99,28.47,28.91,27490000
T-A,20201113,26.74,26.98,26.7,26.77,58000
T-C,20201113,26.12,26.2,26.08,26.1,92200
TAC,20201113,6.41,6.53,6.33,6.39,107400
TAK,20201113,17.06,17.34,17.06,17.29,693100
TAL,20201113,73,76,72.9,74.59,4342800
TALO,20201113,7.12,7.61,7.0101,7.51,792500
TAP,20201113,42.4,44.51,42.29,44.14,2885400
TAP.A,20201113,48,48,48,48,100
TARO,20201113,61.7,65.6,61.7,64.76,17500
TBB,20201113,26.71,26.79,26.69,26.7,47300
TBC,20201113,27.46,27.56,27.44,27.53,32900
TBI,20201113,17.09,17.6,17.09,17.49,130300
TCI,20201113,28.1,28.1,27.61,27.61,700
TCO,20201113,37.4,40,37.2,39.48,3736300
TCO-J,20201113,23.21,23.89,23.2,23.75,20800
TCO-K,20201113,23,23.94,23,23.85,40600
TCP,20201113,28.9,29.25,28.47,29.11,205300
TCS,20201113,10.15,10.42,9.86,9.98,578600
TD,20201113,49.25,49.6,49.07,49.39,2499300
TDA,20201113,25.59,25.72,25.565,25.65,17900
TDC,20201113,19.96,21.2,19.93,21.13,1384200
TDE,20201113,25.49,25.797,25.49,25.76,52400
TDF,20201113,24.51,24.51,24.295,24.38,29300
TDG,20201113,558.74,568.69,555.51,566.78,331400
TDI,20201113,26.4,26.42,26.4,26.42,2000
TDJ,20201113,25.74,25.86,25.74,25.83,21000
TDOC,20201113,190,190.7,178.38,183.07,4602200
TDS,20201113,18.75,19.21,18.68,19.09,1063900
TDW,20201113,7.58,8.02,7.5,7.9,116300
TDW.A,20201113,0.56,0.56,0.56,0.56,600
TDW.B,20201113,0.27,0.2705,0.27,0.27,200
TDY,20201113,370.55,380.62,368.0001,379.31,203200
TEAF,20201113,12.5,12.7,12.46,12.69,71200
TECK,20201113,14.66,15.06,14.59,14.68,3001400
TEF,20201113,3.96,4.04,3.96,4.04,1041400
TEI,20201113,7.34,7.41,7.34,7.38,144400
TEL,20201113,107.09,109.78,107.09,109.54,1491100
TEN,20201113,8.32,8.52,8.15,8.5,620400
TEO,20201113,6.78,7.01,6.74,6.96,185300
TEVA,20201113,9.58,9.73,9.11,9.49,10383200
TEX,20201113,28.4,29.05,28,28.81,406900
TFC,20201113,46.51,47.65,46.5,47.19,4788300
TFC-F,20201113,25.49,25.62,25.49,25.5994,18300
TFC-G,20201113,25.26,25.37,25.26,25.28,21100
TFC-H,20201113,25.6,25.69,25.58,25.69,24000
TFC-I,20201113,25.45,25.48,25.4106,25.45,4700
TFC-O,20201113,27.45,27.53,27.41,27.53,27800
TFC-R,20201113,26.26,26.35,26.11,26.18,82300
TFII,20201113,48.67,50.59,48.56,50.35,196500
TFX,20201113,358.04,365.61,356.33,364.4,142200
TG,20201113,15.54,15.849,15.35,15.67,72700
TGH,20201113,15.92,16.86,14.91,16.56,477100
TGI,20201113,9.19,9.885,8.99,9.72,1793600
TGNA,20201113,14.08,14.26,14,14.22,937400
TGP,20201113,11.9,11.9,11.7,11.81,217600
TGP-A,20201113,25.29,25.4024,25.29,25.4,10700
TGP-B,20201113,23.67,24.05,23.67,24.05,24600
TGS,20201113,5.31,5.41,5.27,5.4,35100
TGT,20201113,160.99,163.4499,160.6,162.88,2769700
THC,20201113,30.35,31.94,30.215,31.15,1786800
THG,20201113,111.45,113.7,111.34,113.43,129200
THO,20201113,85.53,87.75,84.54,86.76,593400
THQ,20201113,19.25,19.5752,19.12,19.56,127000
THR,20201113,11.9,12.61,11.78,12.56,268100
THS,20201113,39.29,39.83,38.31,38.99,598600
THW,20201113,14.88,15.13,14.88,15.08,88400
TIF,20201113,131.35,131.49,131.21,131.37,1189900
TIMB,20201113,11.53,11.955,11.41,11.9,779300
TISI,20201113,8.04,8.61,8.02,8.56,159100
TJX,20201113,59.77,59.985,58.23,59.63,9561400
TK,20201113,1.96,2.02,1.93,1.98,775200
TKC,20201113,5.26,5.31,5.225,5.26,200200
TKR,20201113,69.59,71.11,69.17,71.07,483700
TLI,20201113,9.28,9.28,9.24,9.24,36600
TLK,20201113,21.12,21.12,20.64,20.94,260400
TLYS,20201113,7.49,7.71,7.4,7.49,140800
TM,20201113,140.29,141.85,140.14,141.62,136100
TME,20201113,16.03,16.6482,16.03,16.49,12695200
TMHC,20201113,24.2,24.95,23.88,24.43,776400
TMO,20201113,492.99,494.36,486.08,488.59,1160900
TMST,20201113,4.32,4.61,4.27,4.48,160000
TMX,20201113,48.95,49.97,48.7801,49.62,429500
TNC,20201113,63.9,64.78,63.17,63.81,73700
TNET,20201113,74.75,75.44,74.195,75.06,195800
TNK,20201113,10.5,10.69,10.07,10.48,382600
TNP,20201113,7.47,7.57,7.32,7.48,74900
TNP-D,20201113,20.09,20.2,20,20.1,26900
TNP-E,20201113,20.24,20.49,20.2,20.4,18400
TNP-F,20201113,19.74,19.89,19.7,19.88,23200
TOL,20201113,44.99,45.9,44.11,45.39,966700
TOT,20201113,38.25,38.89,38.24,38.8,1715400
TPB,20201113,38.08,38.82,37.93,38.79,330800
TPC,20201113,13.63,14.4,13.63,13.89,261100
TPG.U,20201113,10.03,10.035,10.02,10.02,200
TPH,20201113,17.42,17.9,17.21,17.62,1576700
TPL,20201113,540,549.85,540,549.85,8100
TPR,20201113,25.74,26.48,25.695,26.34,3189700
TPRE,20201113,8.69,8.81,8.615,8.74,221800
TPVG,20201113,12.15,12.5,12.12,12.34,224800
TPVY,20201113,25.09,25.3994,25.09,25.11,1900
TPX,20201113,91.01,94.68,90.85,93.96,742200
TPZ,20201113,8.84,8.99,8.81,8.92,12800
TR,20201113,31.37,32.07,31.29,31.9,153000
TRC,20201113,14.37,14.7001,14.29,14.6,54200
TRE.U,20201113,10.29,10.32,10.13,10.22,1105500
TRE.W,20201113,1.35,1.35,1.15,1.2702,14800
TREB,20201113,9.9,9.9,9.74,9.87,538900
TREC,20201113,6.53,6.625,6.48,6.5,73600
TREX,20201113,69.68,73.6,69.35,72.33,1078100
TRGP,20201113,20.26,20.765,20.07,20.53,2037700
TRI,20201113,83.34,83.73,82.77,83.11,308200
TRN,20201113,22.37,22.92,22.37,22.91,620200
TRN.U,20201113,11.5,11.75,11.5,11.75,300
TRN.W,20201113,2.17,2.27,2.11,2.23,211100
TRNE,20201113,10.38,10.57,10.37,10.4,491100
TRNO,20201113,60.38,61.75,60.38,61.53,374500
TROX,20201113,11.23,11.38,11.15,11.19,728400
TRP,20201113,41.19,41.85,41.08,41.72,2391900
TRQ,20201113,8.2,8.82,8.0601,8.79,384000
TRT-A,20201113,26.51,26.87,26.4558,26.715,8100
TRT-B,20201113,25.99,26.16,25.99,26.16,5000
TRT-C,20201113,25.45,25.55,25.35,25.5,10600
TRT-D,20201113,24.86,24.95,24.78,24.82,11400
TRTN,20201113,39.72,40.5,39.54,40.21,277800
TRTX,20201113,8.92,9.18,8.92,9.12,722600
TRU,20201113,89.57,93.05,89.57,92.97,903200
TRV,20201113,133.77,135.09,132.63,134.63,1135000
TS,20201113,13.4,13.715,13.38,13.71,2323400
TSE,20201113,37.5,38.69,37.4715,38.55,539000
TSI,20201113,5.65,5.66,5.6,5.64,245900
TSLX,20201113,19.01,19.43,19,19.39,292100
TSM,20201113,91.54,93.81,91.21,93.22,9180000
TSN,20201113,61.04,62.53,61.04,62.35,1844400
TSQ,20201113,5.31,5.47,5.27,5.42,13300
TT,20201113,146.59,149.16,145.8,147.99,1037100
TTC,20201113,86.68,87.44,86.65,87.1,246500
TTI,20201113,0.6,0.615,0.59,0.6031,1090900
TTM,20201113,10.07,10.13,9.845,10.03,1037300
TTP,20201113,12.95,13.32,12.95,13.3,8200
TU,20201113,19.09,19.21,18.79,18.86,2398300
TUFN,20201113,7.16,7.24,7.01,7.2,209000
TUP,20201113,30,30.6799,29.361,29.64,763900
TV,20201113,7.97,8.27,7.91,8.21,1009000
TVC,20201113,26.17,26.2417,26.06,26.14,14000
TVE,20201113,25.98,25.9837,25.85,25.98,6100
TWI,20201113,4.6,4.88,4.5391,4.65,620700
TWLO,20201113,281.09,286.34,271.8555,274.43,1833100
TWN,20201113,24.76,24.8,24.7359,24.74,5100
TWN.U,20201113,10.01,10.13,10.01,10.05,92100
TWN.W,20201113,0.84,0.84,0.7,0.76,31700
TWND,20201113,9.68,9.85,9.65,9.75,139500
TWO,20201113,6.04,6.22,6,6.2,3080400
TWO-A,20201113,23.05,23.23,23.035,23.1301,7300
TWO-B,20201113,21.83,22.2,21.75,22.03,21000
TWO-C,20201113,20.83,21.1,20.83,21.1,53600
TWO-D,20201113,23.3,23.55,23.3,23.3,7300
TWO-E,20201113,22.65,22.83,22.52,22.52,9600
TWTR,20201113,43.25,43.53,42.415,43.48,8128400
TX,20201113,23.75,24.32,23.24,23.96,200900
TXT,20201113,42.11,43.69,41.995,43.53,817500
TY,20201113,27.64,27.805,27.55,27.71,23700
TYG,20201113,17.02,17.453,17.02,17.37,93900
TYL,20201113,417.54,418.3,411.12,416.15,124400
U,20201113,100,116.86,100,114.77,4781600
UA,20201113,12.73,13.19,12.73,13.15,3026500
UAA,20201113,14.5,14.98,14.43,14.89,4157900
UAN,20201113,0.695,0.748,0.695,0.74,497900
UBA,20201113,10.9,11.43,10.8394,11.36,334600
UBER,20201113,47.11,47.79,45.93,47.61,15569900
UBP,20201113,10.68,11.8,10.59,11.16,30900
UBP-H,20201113,24.43,24.43,24.3,24.37,400
UBP-K,20201113,23.73,23.75,23.5,23.58,2200
UBS,20201113,13.6,13.69,13.595,13.67,2284600
UDR,20201113,38.32,39.01,38.29,38.87,1745900
UE,20201113,11.88,12.31,11.88,12.3,888500
UFI,20201113,15.21,16.34,15.08,15.93,75100
UFS,20201113,26.39,27.51,26.2,27.02,1130000
UGI,20201113,35.62,36.73,35.62,36.43,542800
UGP,20201113,3.69,3.81,3.69,3.77,1230400
UHS,20201113,128.3,134.14,127.2,133.2,432800
UHT,20201113,57.9,60.87,57.68,60.35,48400
UI,20201113,253.13,257.89,250.34,253.06,86800
UIS,20201113,13.69,13.83,13.56,13.67,465600
UL,20201113,62.44,62.79,62.42,62.73,752900
UMC,20201113,5.5,5.595,5.5,5.55,2108000
UMH,20201113,14.12,14.29,13.99,14.23,104200
UMH-C,20201113,25.19,25.35,25.14,25.26,11300
UMH-D,20201113,24.65,24.73,24.6,24.73,15800
UN,20201113,62.06,62.45,62.06,62.37,1005500
UNF,20201113,185,185.33,183.045,184.78,51900
UNFI,20201113,16.83,16.87,16.42,16.75,650400
UNH,20201113,356.86,357.94,352.79,355.67,2442300
UNM,20201113,20.3,20.985,20.15,20.88,1886500
UNMA,20201113,26.89,27.32,26.89,27.26,27400
UNP,20201113,202.15,204.52,201.09,203.44,2291900
UNVR,20201113,17.03,17.55,17.03,17.37,3172700
UPS,20201113,164.2,165.1,163.16,163.67,2630300
URI,20201113,205.3,209.48,204.15,207.27,634600
USA,20201113,6.35,6.4,6.3,6.36,1247700
USAC,20201113,10.54,10.97,10.54,10.8,191000
USB,20201113,43.25,43.59,43.02,43.31,5968900
USB-A,20201113,926.38,940,926.38,940,1100
USB-H,20201113,23.5,23.67,23.5,23.63,120700
USB-M,20201113,26.55,26.71,26.55,26.67,87500
USB-O,20201113,25.43,25.55,25.43,25.52,30900
USB-P,20201113,27.55,27.6399,27.51,27.62,34400
USB-Q,20201113,24.18,24.31,24.1656,24.24,136600
USDP,20201113,3.21,3.26,3.1,3.16,161100
USFD,20201113,28.44,30.1,28.2501,30.06,2538700
USM,20201113,31.61,32.395,31.41,31.72,131000
USNA,20201113,74.67,75.395,73.76,75.03,104100
USPH,20201113,105.65,109.49,105.01,108.75,88200
USX,20201113,7.4,7.82,7.4,7.76,279300
UTF,20201113,25.75,26.08,25.6705,26.06,190700
UTI,20201113,5.57,5.83,5.51,5.72,183500
UTL,20201113,36,36,35.38,35.87,99600
UTZ,20201113,18.77,19.35,18.21,18.61,1432100
UTZ.W,20201113,7,7.85,7,7.25,75100
UVE,20201113,13.31,13.55,12.94,13.51,382300
UVV,20201113,44.13,45.37,43.925,45.14,118900
UZA,20201113,25.94,26.12,25.664,25.98,9800
UZB,20201113,25.72,25.945,25.72,25.91,6600
UZC,20201113,25.61,25.75,25.61,25.735,13300
UZD,20201113,26.82,26.84,26.77,26.77,25700
V,20201113,209.91,211.28,207.3,210.48,6378500
VAC,20201113,125.2,129.04,123.62,128.21,261800
VALE,20201113,11.51,11.68,11.41,11.68,34191100
VAPO,20201113,26.17,27.76,25.9428,27.46,304400
VAR,20201113,173.51,173.86,173.485,173.84,991400
VBF,20201113,19.88,19.97,19.825,19.97,33600
VCIF,20201113,9.98,10.1149,9.97,10.01,16300
VCRA,20201113,33,33.26,32.64,32.86,101700
VCV,20201113,12.33,12.35,12.3021,12.35,24200
VEC,20201113,43.73,44.8399,43.53,44.52,73600
VEDL,20201113,5.68,5.8762,5.68,5.86,622300
VEEV,20201113,275,275.84,262.49,264.92,1102300
VEL,20201113,5.25,5.9598,5.135,5.72,89900
VER,20201113,7.17,7.38,7.155,7.36,14567500
VER-F,20201113,25.3,25.36,25.22,25.26,11400
VET,20201113,3.07,3.15,2.95,3.13,2111100
VFC,20201113,76.89,79.57,76.89,79.51,2128200
VGA.U,20201113,10,10,9.98,10,617500
VGI,20201113,11,11.11,11,11.07,29400
VGM,20201113,12.7,12.71,12.655,12.7,36300
VGR,20201113,10.95,11.28,10.93,11.25,958300
VHC,20201113,5.18,5.22,5.08,5.12,259100
VHI,20201113,13.72,13.72,13.325,13.5,3900
VIAO,20201113,10.68,10.88,10.465,10.88,46400
VICI,20201113,25.17,25.86,25.13,25.81,7178600
VIPS,20201113,23.56,23.68,21.74,23.03,15931000
VIST,20201113,2.36,2.48,2.3,2.4,72600
VIV,20201113,8.04,8.205,7.975,8.16,1223400
VKQ,20201113,12.42,12.46,12.38,12.41,60400
VLO,20201113,47.86,51.39,47.8,50.92,5719800
VLRS,20201113,9.3,9.68,9.22,9.6,382100
VLT,20201113,12.67,12.705,12.64,12.65,14200
VMC,20201113,140.43,142.48,137.07,137.98,900500
VMI,20201113,156.14,159.07,153.37,156.57,209400
VMO,20201113,12.39,12.46,12.33,12.38,221400
VMW,20201113,140,142.43,139.39,141.86,668500
VNCE,20201113,4.28,4.3328,4.1747,4.27,11800
VNE,20201113,16.6,17.5,16.6,17.35,406700
VNO,20201113,36.42,38.53,36.36,38.51,2714500
VNO-K,20201113,25.24,25.3902,25.21,25.39,6200
VNO-L,20201113,25.07,25.24,25.042,25.2148,16500
VNO-M,20201113,24.88,25.2,24.88,25.08,14700
VNT,20201113,28.61,28.98,28.29,28.57,1764300
VNTR,20201113,1.91,2.02,1.88,1.98,166700
VOC,20201113,1.95,1.98,1.87,1.92,124400
VOY-B,20201113,29.61,29.69,29.44,29.45,17500
VOYA,20201113,53.25,55.61,53.25,55.34,1793200
VPG,20201113,27.89,28.49,27.89,28.27,25500
VPV,20201113,12.12,12.21,12.1,12.11,66700
VRS,20201113,9.29,9.5275,9.29,9.44,331400
VRT,20201113,17.97,18.2,17.65,17.99,16417700
VRT.W,20201113,6.95,7.1,6.9,7.1,2400
VRTV,20201113,19.46,20.5,19.46,19.64,118900
VSH,20201113,18.02,18.32,17.94,18.24,503800
VST,20201113,19.17,19.845,19.17,19.73,2649800
VST.A,20201113,0.37,0.37,0.37,0.37,600
VSTO,20201113,22.35,22.79,21.88,21.9,956700
VTA,20201113,9.76,9.78,9.74,9.76,156000
VTN,20201113,12.3,12.39,12.26,12.39,121900
VTOL,20201113,22.36,22.605,21.68,22.47,352700
VTR,20201113,48.12,50.26,47.99,50.1,2979300
VVI,20201113,24.44,26.03,24.29,25.83,128200
VVN.W,20201113,8,8.5,7.73,8.24,77300
VVNT,20201113,19.54,19.99,19.27,19.7,323800
VVR,20201113,3.71,3.8,3.7,3.8,671600
VVV,20201113,22.04,22.41,22.01,22.35,1791000
VYG.U,20201113,10.22,10.23,10.2198,10.23,5800
VZ,20201113,60.63,61.19,60.38,61.06,10655500
W,20201113,250.44,253.23,233.2001,235.84,2736400
WAB,20201113,68.86,70.09,68.53,69.59,1959200
WAL,20201113,51.16,52.475,50.91,52.08,509800
WALA,20201113,25.67,25.8573,25.65,25.75,4400
WAT,20201113,227.55,233,227.19,232.65,469900
WBAI,20201113,2.87,2.9,2.8,2.9,12800
WBK,20201113,13.38,13.5515,13.37,13.49,114900
WBS,20201113,36.91,37.76,36.81,37.55,333500
WBS-F,20201113,26.73,27.16,26.5,26.75,19400
WBT,20201113,8.12,8.46,8.12,8.36,1607800
WCC,20201113,58.17,59.44,57.67,58.92,530500
WCC-A,20201113,29.86,29.8666,29.7801,29.83,31600
WCN,20201113,108.51,109.03,107.79,108.63,652200
WD,20201113,76.67,80.82,76.1958,79.76,295000
WDR,20201113,16.69,16.89,16.61,16.81,423100
WEA,20201113,13.41,13.4171,13.39,13.39,15500
WEC,20201113,102.98,103.53,101.8,102.14,930100
WEI,20201113,1.48,1.53,1.43,1.46,664100
WELL,20201113,62.81,65.93,62.81,65.57,2881500
WES,20201113,11.27,11.36,10.89,11.3,1974100
WEX,20201113,160.8,167.46,160.75,166.87,357300
WF,20201113,26.23,26.65,26.23,26.65,5800
WFC,20201113,23.91,24.18,23.73,24.07,30095900
WFC-A,20201113,25.15,25.19,25.13,25.13,200100
WFC-L,20201113,1402.48,1407.96,1398.01,1407.96,3100
WFC-N,20201113,25.6,25.68,25.6,25.68,19300
WFC-O,20201113,25.59,25.696,25.57,25.68,39400
WFC-P,20201113,25.58,25.67,25.58,25.67,18100
WFC-Q,20201113,26.03,26.06,25.89,25.96,195900
WFC-R,20201113,28.25,28.35,28.18,28.35,43000
WFC-T,20201113,25.39,25.39,25.35,25.37,16800
WFC-V,20201113,25.35,25.37,25.35,25.36,64000
WFC-W,20201113,25.55,25.6,25.55,25.58,58400
WFC-X,20201113,25.72,25.8379,25.715,25.8,44000
WFC-Y,20201113,26.25,26.47,26.25,26.41,38600
WFC-Z,20201113,25.4,25.47,25.365,25.44,101700
WGO,20201113,49.57,50.08,48.53,49.4,467500
WH,20201113,53.25,54.48,53.14,54.48,663300
WHD,20201113,22.88,23.36,22.77,23.21,219800
WHG,20201113,10.89,11.64,10.84,11.32,34000
WHR,20201113,186,190.18,185.4947,188.73,432400
WIA,20201113,12.7,12.74,12.7,12.72,12300
WIT,20201113,5,5.07,4.9744,5.06,990400
WIW,20201113,11.64,11.66,11.6069,11.66,28000
WK,20201113,70.31,71.45,68.53,69.72,313700
WLK,20201113,72.79,74.2,72.14,73.63,265000
WLKP,20201113,18.82,18.82,18.55,18.57,55400
WLL,20201113,18.13,19.16,18.13,19.01,203200
WM,20201113,122.01,122.6,121.3,121.92,865100
WMB,20201113,19.52,20.16,19.47,20.04,6460600
WMC,20201113,2.42,2.6,2.38,2.56,958000
WMK,20201113,47.96,48.14,46.62,47.31,77200
WMS,20201113,63.28,64.79,62.74,63.86,546400
WMT,20201113,148.94,150.935,147.52,150.54,6603800
WNC,20201113,16.78,16.94,16.48,16.69,341500
WNS,20201113,66.73,68.1,66.73,67.63,79400
WOR,20201113,51.31,52.765,51.22,52.55,179300
WORK,20201113,26.28,26.375,25.44,25.75,6939400
WOW,20201113,6.73,6.97,6.68,6.83,226800
WPC,20201113,68.19,69.9729,68.149,69.92,684800
WPF,20201113,10.05,10.05,10.02,10.05,30800
WPF.U,20201113,10.8,10.8,10.47,10.5,6700
WPF.W,20201113,1.47,1.47,1.42,1.44,23200
WPG,20201113,0.63,0.7154,0.62,0.7061,8719600
WPG-H,20201113,10.17,10.41,9.75,9.9748,38000
WPG-I,20201113,10.2,10.2,9.7,9.73,25600
WPM,20201113,45.78,45.895,45.29,45.45,1145200
WPP,20201113,47.53,48.34,47.53,48.26,145500
WPX,20201113,5.81,6.08,5.8013,6.06,5119200
WRB,20201113,68.71,69.4,68.25,68.87,467000
WRB-C,20201113,25.5017,25.67,25.5017,25.67,5900
WRB-D,20201113,25.41,25.5,25.3951,25.49,16400
WRB-E,20201113,27.24,27.42,27.23,27.41,8400
WRB-F,20201113,27.1,27.12,27.01,27.01,13600
WRB-G,20201113,26.15,26.15,26.06,26.06,3700
WRE,20201113,21.21,22.67,21.21,22.6,436800
WRI,20201113,20.22,21.1,20.22,21,534200
WRK,20201113,39.69,40.73,39.34,40.45,2636400
WSM,20201113,93.09,94.43,91.58,93.56,1097900
WSO,20201113,235.78,237.96,229.945,231.41,158800
WSO.B,20201113,232.05,232.05,232,232,400
WSR,20201113,7.1,7.29,7.02,7.29,446600
WST,20201113,291.9,294.39,288.455,290.97,241400
WTI,20201113,1.65,1.76,1.64,1.74,2719400
WTM,20201113,908.09,933,900.8399,918.37,8300
WTRG,20201113,44.93,45.11,44.5,44.71,868300
WTRU,20201113,58.38,58.47,58.08,58.08,12400
WTS,20201113,116.27,118.38,116.27,117.87,174300
WTTR,20201113,3.89,3.95,3.75,3.82,189100
WU,20201113,20.99,21.34,20.915,21.24,3215100
WWE,20201113,40.49,41.1,40.24,40.88,341300
WWW,20201113,26.81,27.34,26.68,26.83,458900
WY,20201113,28.05,29.19,27.96,29.14,4065800
WYND,20201113,39.58,41.63,39.58,41.59,411100
X,20201113,10.1,10.64,10.05,10.58,11376700
XAN,20201113,2.54,2.87,2.5168,2.76,1232400
XAN-C,20201113,18.5,18.69,18.3352,18.63,75400
XEC,20201113,30.98,32.22,30.53,32.1,1516900
XFLT,20201113,7.5,7.6461,7.49,7.59,106400
XHR,20201113,10.91,11.94,10.91,11.73,1085300
XIN,20201113,1.9737,2.015,1.9737,2,42400
XOM,20201113,35.4,36.25,35.38,36.08,29260200
XPEV,20201113,47.96,51.27,38,41.99,92335100
XPO,20201113,102.15,105.42,102.15,104.63,616500
XPO.U,20201113,9.98,10,9.98,10,24800
XRX,20201113,20.77,21.705,20.72,21.64,2241100
XYF,20201113,0.716,0.7388,0.71,0.7101,62900
XYL,20201113,92.51,95.23,92.51,94.99,640700
Y,20201113,608.06,621.28,608.06,615.8,62400
YAC,20201113,9.75,9.76,9.73,9.76,1700
YAC.W,20201113,0.87,0.87,0.87,0.87,500
YALA,20201113,9.03,9.03,8.6,9,771300
YELP,20201113,28.25,29.1,28.07,29.09,855000
YETI,20201113,56.51,58.4173,56.4,57.13,1491800
YEXT,20201113,18.12,18.19,17.68,18.04,367200
YPF,20201113,4.36,4.63,4.2,4.57,1131600
YRD,20201113,3.62,3.72,3.62,3.65,19200
YUM,20201113,101.13,103.02,100.875,102.87,1345600
YUMC,20201113,58.17,58.23,57.17,57.76,1233600
ZBH,20201113,149.26,152.015,148.61,151.36,1598800
ZEN,20201113,125.58,125.99,122.2,123.55,1034400
ZNH,20201113,29.58,30.31,29.53,29.83,19900
ZTO,20201113,31.66,34,31.155,32.73,4930500
ZTR,20201113,8.02,8.1,8.02,8.1,74300
ZTS,20201113,165.46,167.025,164.51,165.78,1666600
ZUO,20201113,10.4,10.5,10.23,10.34,891100
ZYME,20201113,42.78,43.32,41.35,41.57,156400
DJI,20201113,29203.9,29559.25,29203.9,29479.81,348807400