A,20201204,113.6,115.24,113.45,115.

15,1118100
AA,20201204,22.33,24.17,22.33,23.73,7697800
AAI-B,20201204,20.51,21.2,20.15,21.07,1800
AAI-C,20201204,21.58,21.7,21.58,21.7,1900
AAIC,20201204,3.4,3.65,3.38,3.57,354600
AAN,20201204,18.75,19.32,18.66,19,1390700
AAP,20201204,149.96,152.82,149.96,152.47,607600
AAT,20201204,30.85,31.3,30.77,31.08,140200
AB,20201204,33.57,33.7999,33.2,33.41,325700
ABB,20201204,26.91,27.22,26.84,27.09,2087300
ABBV,20201204,105.02,107.31,105.02,107.28,7235800
ABC,20201204,101.71,102.99,100.41,102.98,873200
ABEV,20201204,2.87,2.93,2.85,2.91,28848700
ABG,20201204,130.94,138.66,130.32,137.71,187900
ABM,20201204,38.94,39.62,38.94,39.62,291600
ABR,20201204,13.7,13.84,13.58,13.66,1182500
ABR-A,20201204,25.44,25.54,25.39,25.42,3900
ABR-B,20201204,25.24,25.33,25.22,25.33,1600
ABR-C,20201204,25.81,25.9,25.7,25.8701,2800
ABT,20201204,107.08,108.27,106.93,107.9,4687000
AC,20201204,35.63,37.2299,35.63,37,8500
ACA,20201204,53.43,54.87,53.43,54.75,215400
ACB,20201204,11.4,12.19,10.69,10.89,97870700
ACC,20201204,42.05,42.76,41.69,42.64,1193200
ACCO,20201204,8.22,8.61,8.15,8.54,490000
ACEL,20201204,10.43,10.78,10.38,10.65,275300
ACH,20201204,9.16,9.24,9.1427,9.18,60600
ACI,20201204,15.25,15.3,14.89,14.95,2927900
ACI.U,20201204,10.25,10.265,10.22,10.24,487700
ACM,20201204,50.89,51.68,50.62,51.33,1307300
ACN,20201204,250.22,253.46,250.05,253.44,1852700
ACN.U,20201204,10.32,10.32,10.32,10.32,7800
ACN.W,20201204,1.33,1.33,1.25,1.305,44600
ACND,20201204,9.98,9.995,9.94,9.99,60200
ACP,20201204,10.74,10.7401,10.561,10.66,141500
ACRE,20201204,11.94,12.025,11.82,11.85,226900
ACV,20201204,30.73,31.44,30.59,31.42,33300
ADC,20201204,67.26,67.4204,65.87,66,628800
ADCT,20201204,35.43,36.37,34.31,35.85,89900
ADM,20201204,49.99,50.58,49.97,50.57,2156800
ADNT,20201204,34.76,36.28,34.58,36.15,1431100
ADS,20201204,83.69,85.55,82.397,83.61,1106500
ADT,20201204,7.9,8.47,7.87,8.45,6286000
ADX,20201204,17.03,17.12,17.03,17.12,104600
AEB,20201204,24.89,24.91,24.89,24.89,19000
AEE,20201204,77.74,78.2,76.44,77.08,1123000
AEFC,20201204,26.19,26.19,26.01,26.09,76500
AEG,20201204,3.83,3.87,3.815,3.83,2266900
AEL,20201204,27.74,28.33,27.56,28.3,1543400
AEL-A,20201204,26.04,26.29,26.02,26.1554,28300
AEL-B,20201204,27.25,27.27,27.005,27.25,23200
AEM,20201204,68.96,69.58,68.07,69.06,789400
AENZ,20201204,2.4,2.5,2.3281,2.36,170600
AEO,20201204,18.84,19.175,18.41,19.15,3625900
AER,20201204,40.75,43.75,40.54,43.36,3052400
AES,20201204,21.24,21.39,20.89,21.07,4094400
AFB,20201204,14.26,14.31,14.23,14.25,21000
AFC,20201204,26.24,26.25,26.03,26.25,3100
AFG,20201204,89.74,91.48,89.13,91.2,329600
AFGB,20201204,27.85,27.94,27.54,27.69,28000
AFGC,20201204,26.87,26.92,26.61,26.84,26200
AFGD,20201204,27.35,27.35,27.11,27.2,20100
AFGE,20201204,27.29,27.32,27.22,27.23,10800
AFI,20201204,3.7,3.755,3.63,3.67,180600
AFL,20201204,45.41,46.35,45.3,46.29,4836200
AFT,20201204,13.84,13.95,13.8,13.93,51400
AG,20201204,11.05,11.22,10.92,11.01,3597400
AGCO,20201204,93.73,94.69,90.34,90.72,1134400
AGD,20201204,10.22,10.2845,10.18,10.23,68500
AGI,20201204,8.77,8.84,8.59,8.75,2627400
AGM,20201204,70.25,71.36,70.25,71.26,43400
AGM-C,20201204,27.8,27.8,27.8,27.8,100
AGM-D,20201204,27.25,27.5,27.25,27.49,2400
AGM-E,20201204,26.98,27.25,26.98,27.1688,9700
AGM-F,20201204,27.1,27.5171,27,27.25,31400
AGM.A,20201204,58.3,59.24,58.3,59.24,200
AGO,20201204,31.09,31.41,30.72,30.98,673700
AGO-B,20201204,26.8,27.11,26.6,26.6,11100
AGO-E,20201204,26.3,26.48,26.29,26.4,6500
AGO-F,20201204,25.53,25.86,25.53,25.74,4800
AGR,20201204,46.99,47.01,46.18,46.62,445000
AGRO,20201204,6.26,6.36,6.21,6.32,250200
AGS,20201204,5.35,5.5,5.19,5.32,318600
AGX,20201204,49.14,49.8,48.8,49.6,74100
AHC,20201204,1.55,1.55,1.49,1.49,30900
AHH,20201204,11.21,11.4,11.21,11.35,314300
AHH-A,20201204,24.85,25,24.825,24.95,10500
AHL-C,20201204,27.05,27.45,27.05,27.29,17800
AHL-D,20201204,26.41,26.82,26.41,26.82,11900
AHL-E,20201204,26.17,26.3,26.11,26.3,7600
AHT,20201204,2.8,2.85,2.53,2.73,8329500
AHT-D,20201204,11.6,11.69,11.1,11.3798,6100
AHT-F,20201204,10.47,10.67,10.0025,10.28,43500
AHT-G,20201204,10.33,10.5,10.2198,10.34,14300
AHT-H,20201204,10.49,10.77,10.04,10.5,27900
AHT-I,20201204,10.33,10.59,10.3101,10.33,7000
AIC,20201204,24.11,24.19,24,24,500
AIF,20201204,13.88,13.92,13.85,13.89,43600
AIG,20201204,40.25,40.81,40.15,40.69,4597800
AIG-A,20201204,27.49,27.55,27.4,27.4,58300
AIG.W,20201204,0.99,1.21,0.99,1.11,583500
AIN,20201204,70.82,72.4,70.7,72.12,110200
AIO,20201204,24.62,25,24.53,24.99,110000
AIR,20201204,34.1,34.94,33.48,34.75,351800
AIT,20201204,77.49,78.22,77.13,77.69,143100
AIV,20201204,41.72,42,40.54,41.28,1570300
AIW,20201204,24.67,24.71,24.67,24.71,700
AIZ,20201204,132.9,133.32,131.72,132.58,338600
AIZN,20201204,27.03,27.03,26.94,26.99,63100
AIZP,20201204,125.96,126.09,125.24,125.24,1100
AJA.U,20201204,10.7,10.75,10.6398,10.71,104800
AJG,20201204,115.61,116.36,115.35,116.02,556700
AJRD,20201204,38.59,39.95,38.59,39.89,419400
AJX,20201204,10.19,10.57,10.1669,10.55,57100
AJXA,20201204,25.2,25.22,25.1999,25.22,1700
AKO.A,20201204,12.25,12.25,11.91,11.91,1600
AKO.B,20201204,14.29,14.3,13.925,14.09,7200
AKR,20201204,15.19,15.51,15.1711,15.4,504500
AL,20201204,41.39,43.09,41.06,42.72,1193500
AL-A,20201204,26.17,26.17,25.6355,26.07,7600
ALB,20201204,132.51,139.23,132.21,139.22,1158000
ALC,20201204,63.18,63.66,62.9,63.53,604700
ALE,20201204,57.69,58.71,57.69,58.6,188400
ALEX,20201204,16.72,17,16.62,16.97,365000
ALG,20201204,133.96,137.21,133.96,135.88,32500
ALI-A,20201204,21.66,21.7,21.31,21.31,26900
ALI-B,20201204,22.0322,22.1,21.84,21.9509,18300
ALI-E,20201204,21.95,22,21.77,21.85,32500
ALK,20201204,54.05,54.96,52.34,52.94,2113500
ALL,20201204,104.2,104.88,103.72,104.36,1243900
ALL-B,20201204,27.11,27.12,26.91,27.02,36300
ALL-G,20201204,27.89,28.09,27.85,28.09,26700
ALL-H,20201204,27.4,27.41,27.33,27.37,99000
ALL-I,20201204,27.03,27.19,27.03,27.19,14700
ALL-Y,20201204,25.99,26.0599,25.98,26.01,119600
ALLE,20201204,114.29,116.03,113.87,114.54,840300
ALLY,20201204,31.55,32.125,31.535,32.1,7920100
ALP-Q,20201204,28.22,28.23,28.135,28.15,10900
ALSN,20201204,40.16,41.09,40.12,41.02,872800
ALT.W,20201204,1.75,1.75,1.7,1.7,300
ALTG,20201204,9.14,9.29,8.9629,9.23,15000
ALU.U,20201204,10.42,10.46,10.42,10.46,400
ALU.W,20201204,0.829,1,0.829,0.985,45600
ALUS,20201204,9.98,10.05,9.96,9.98,832900
ALV,20201204,91.46,93.25,91.27,92.45,385000
ALX,20201204,274.86,282.54,274.86,282.54,8500
AM,20201204,7.35,7.625,7.315,7.56,4823700
AMB.W,20201204,5.7,5.7,5.5,5.59,2100
AMBC,20201204,16.02,16.3,15.7955,16.27,429200
AMC,20201204,3.75,3.76,3.3,3.51,33157200
AMCR,20201204,11.48,11.625,11.47,11.54,4609100
AME,20201204,114.48,117.41,114.48,116.84,858600
AMG,20201204,93.3,95.52,92.57,95.32,298100
AMH,20201204,29.14,29.68,29.14,29.54,1545900
AMH-D,20201204,25.9,25.96,25.8113,25.9,12700
AMH-E,20201204,25.85,26.0299,25.85,26,6500
AMH-F,20201204,26.2,26.28,26.18,26.28,3600
AMH-G,20201204,26.21,26.3225,26.2,26.26,4200
AMH-H,20201204,26.96,27.83,26.96,27.36,2900
AMK,20201204,23.78,25.26,23.78,24.73,62000
AMN,20201204,66.97,66.97,65.075,65.66,216100
AMOV,20201204,14.52,14.9,14.52,14.73,2300
AMP,20201204,196.05,198.158,195.43,196.28,514100
AMPY,20201204,1.2,1.44,1.2,1.4,1622000
AMRC,20201204,44.39,44.5,43.4,43.51,219000
AMRX,20201204,4.11,4.26,4.07,4.21,748300
AMT,20201204,226.75,228.9,224.44,228.67,3298400
AMWL,20201204,25.82,28.2,25.82,28,3925300
AMX,20201204,14.7,15.03,14.675,14.71,3278300
AN,20201204,66.44,67.51,66.3,67.4,537100
ANET,20201204,269.84,271.91,268.52,270.11,408800
ANF,20201204,21.08,21.32,20.32,21.27,1158900
ANH,20201204,2.25,2.36,2.232,2.35,1523900
ANH-A,20201204,25.2961,25.37,25.1701,25.305,4300
ANH-B,20201204,24.02,24.3,24.02,24.26,1100
ANH-C,20201204,24.05,24.1794,23.9,23.91,8100
ANTM,20201204,321.61,326.9,321.08,323.27,931400
AOD,20201204,8.8,8.85,8.8,8.85,202900
AON,20201204,210.31,212.715,209.51,211.6,1094300
AON.U,20201204,10.68,10.69,10.64,10.67,10100
AON.W,20201204,1.69,1.7,1.6,1.62,10600
AONE,20201204,10.36,10.36,10.27,10.33,14200
AOS,20201204,55.28,55.39,54.88,55.06,983200
AP,20201204,4.4,4.68,4.39,4.67,55300
APAM,20201204,48.15,49.08,47.5873,48.51,332600
APD,20201204,267.01,273.85,264.63,273.76,1587100
APG,20201204,16.56,16.64,16.29,16.38,1347400
APH,20201204,132.54,134.52,132.4,132.91,1418000
APLE,20201204,13.2,13.45,13,13.28,3153900
APO,20201204,46.82,48.52,46.75,48.5,899500
APO-A,20201204,26.27,26.67,26.2695,26.53,42900
APO-B,20201204,27.19,27.25,27.065,27.09,30100
APRN,20201204,7.66,7.6999,7.36,7.45,289200
APS.U,20201204,10.32,10.33,10.25,10.32,321300
APS.W,20201204,1.2,1.38,1.2,1.27,139700
APSG,20201204,10,10,9.87,9.95,161700
APT-A,20201204,145.13,145.99,145.13,145.81,38100
APTS,20201204,8.36,8.57,8.36,8.51,394300
APTV,20201204,122.37,124.24,121.68,123.35,1157700
AQN,20201204,16.05,16.1,15.95,16.05,471300
AQNA,20201204,27.83,27.87,27.78,27.83,30100
AQNB,20201204,28.09,28.165,28.06,28.09,92600
AQUA,20201204,24.64,24.79,24.17,24.41,1171000
AR,20201204,3.84,4.2,3.84,4.2,13328400
ARA,20201204,11.44,11.45,11.43,11.43,73200
ARC,20201204,1.38,1.39,1.32,1.36,139800
ARCH,20201204,38.1,38.2,36.56,37.56,453500
ARCO,20201204,5.27,5.4,5.16,5.36,1366000
ARD,20201204,18.02,18.47,17.95,18.22,257500
ARDC,20201204,13.71,13.75,13.68,13.71,71200
ARE,20201204,169.07,171.24,168.64,170.94,659700
ARE-A,20201204,26.22,26.33,26.22,26.32,9200
ARES,20201204,46.5,47.12,46.5,46.99,351900
ARG-A,20201204,26.08,26.15,26.05,26.14,10400
ARGD,20201204,25.51,25.58,25.488,25.57,13800
ARGO,20201204,42.66,44.13,42.17,44.12,206300
ARI,20201204,11.29,11.6,11.29,11.51,1294800
ARL,20201204,10.26,10.9,9.93,9.93,2600
ARLO,20201204,6.94,7.29,6.57,7.08,3129200
ARMK,20201204,37.15,38.4,37.01,38.23,2089300
ARNC,20201204,29.48,31.13,29.16,30.9,1125800
AROC,20201204,8.74,9.005,8.69,8.96,846300
ARR,20201204,10.99,11.24,10.9611,11.21,1381000
ARR-C,20201204,24.35,24.35,24.2616,24.3,16000
ARW,20201204,95,96.55,94.885,96.28,512600
ASA,20201204,21.13,21.24,20.96,21.07,40400
ASA.U,20201204,10.06,10.11,10.045,10.08,174400
ASA.W,20201204,0.65,0.85,0.6208,0.71,112800
ASAN,20201204,27.35,27.95,26.35,26.5,1784300
ASAQ,20201204,9.71,9.81,9.69,9.75,79000
ASB,20201204,16.42,16.58,16.29,16.56,1022800
ASB-C,20201204,25.51,25.593,25.51,25.593,200
ASB-D,20201204,25.95,25.95,25.61,25.7618,4900
ASB-E,20201204,27.63,27.88,27.52,27.88,4300
ASB-F,20201204,28.73,28.84,28.53,28.75,6600
ASC,20201204,3.27,3.5,3.27,3.45,221000
ASG,20201204,8.32,8.41,8.31,8.41,147200
ASGI,20201204,18.6,18.92,18.6,18.92,40700
ASGN,20201204,79.58,82.63,79.3446,82.46,149700
ASH,20201204,74.26,75.16,73.81,74.96,387900
ASIX,20201204,18.84,20.55,18.72,20.45,280700
ASP.U,20201204,10.15,10.31,10.1,10.31,52500
ASP.W,20201204,0.9,0.93,0.9,0.9,15900
ASPL,20201204,9.885,9.885,9.885,9.885,2000
ASPN,20201204,14.61,14.75,14.17,14.43,87800
ASR,20201204,151.5,155.63,151.5,153.12,59500
ASX,20201204,5.64,5.78,5.62,5.74,985800
AT,20201204,2.03,2.08,2.03,2.07,293500
ATA.U,20201204,11,11,10.72,10.74,683100
ATC-D,20201204,24.95,25.05,24.917,25.03,3300
ATC-E,20201204,25.34,25.36,25.29,25.35,4700
ATC-G,20201204,25.3,25.32,25.11,25.28,6400
ATC-H,20201204,24.96,25,24.9283,24.99,24500
ATC-I,20201204,24.54,24.685,24.35,24.4899,25300
ATCO,20201204,11.25,11.5,11.23,11.46,458700
ATEN,20201204,8,8.18,7.97,8.06,502800
ATGE,20201204,29.1,29.47,29.05,29.26,475100
ATH,20201204,46.29,46.64,45.78,45.88,1012300
ATH-A,20201204,28.23,28.38,28.2168,28.3,46800
ATH-B,20201204,27.12,27.2,27.1,27.2,14200
ATH-C,20201204,27.87,27.98,27.65,27.8,43100
ATHM,20201204,95.56,97.45,94.475,96.23,588200
ATI,20201204,16.3,16.92,15.75,16.91,4239300
ATKR,20201204,40.94,41.05,40.52,40.75,411700
ATO,20201204,96.96,98.01,95.71,97.27,1123900
ATR,20201204,125.48,127.8,125.48,127.68,144600
ATTO,20201204,10,10.2,10,10.02,57800
ATUS,20201204,34.9,34.96,34.62,34.71,5446700
ATV,20201204,20.86,20.86,20.75,20.76,16600
AU,20201204,22.26,22.566,21.8301,22.13,3068600
AUY,20201204,5.47,5.535,5.4,5.5,10905400
AVA,20201204,37.68,37.96,37.15,37.38,429700
AVA.U,20201204,10.25,10.25,10.19,10.19,168300
AVA.W,20201204,1,1,0.9,0.9,30300
AVAL,20201204,6.22,6.4299,6.15,6.39,224900
AVAN,20201204,9.86,9.88,9.808,9.85,127200
AVB,20201204,172.14,174.19,170.75,173.84,1012400
AVD,20201204,15.39,15.83,15.39,15.67,63900
AVK,20201204,15.95,16.0855,15.95,16.01,106700
AVLR,20201204,168.35,170.9899,165.93,167,634200
AVNS,20201204,43.62,46.16,43.62,45.61,369800
AVNT,20201204,37.01,39.18,37.01,39.16,457500
AVT-A,20201204,85.82,86.46,85.81,86.41,13000
AVTR,20201204,27.18,27.26,26.77,27.15,2838400
AVY,20201204,150.35,154.24,150.1388,154.04,313800
AVYA,20201204,19.92,20.32,19.815,20.1,1929700
AWF,20201204,11.48,11.49,11.41,11.45,155700
AWI,20201204,79.12,81.06,78.81,80.82,274700
AWK,20201204,152.34,152.875,147.9,148.9,1318400
AWP,20201204,5.23,5.3,5.23,5.26,495300
AWR,20201204,74,74.44,73.47,73.97,122400
AX,20201204,34.93,35.1,34.35,35.05,282800
AXL,20201204,7.89,8.43,7.89,8.41,1814600
AXO,20201204,25.75,25.75,25.7,25.7,800
AXP,20201204,124.35,125.32,123.85,125.04,5048600
AXR,20201204,7.02,7.1956,7.02,7.04,25600
AXS,20201204,52.04,53.37,51.68,53.33,417600
AXS-E,20201204,25.98,26.09,25.86,25.95,38100
AXTA,20201204,28.67,29.37,28.655,29.35,1934200
AYI,20201204,121.61,122.95,120.34,122.95,401300
AYX,20201204,117.5,118.7,116.76,118.24,1165800
AZEK,20201204,36.32,36.45,34.01,34.27,1584300
AZO,20201204,1150.88,1165.005,1150.792,1162.63,208300
AZRE,20201204,33.86,34.755,33.5,34.05,80000
AZUL,20201204,24.92,25.05,24.05,24.6,1869400
AZZ,20201204,46.2,47.165,45.44,47.15,131100
B,20201204,47.81,49.65,47.81,49.51,153000
BA,20201204,236.36,238.1799,230.25,232.71,29378300
BABA,20201204,271.02,271.3,266.27,267.25,15527500
BAC,20201204,29.2,29.425,29,29.29,66188100
BAC-A,20201204,25.82,25.83,25.78,25.83,36000
BAC-B,20201204,27.44,27.55,27.44,27.55,100600
BAC-C,20201204,25.49,25.55,25.475,25.55,55700
BAC-E,20201204,25.07,25.08,25,25.02,28000
BAC-K,20201204,27.62,27.65,27.56,27.6,29900
BAC-L,20201204,1505.11,1509.99,1500,1501,9800
BAC-M,20201204,27.14,27.16,27.1,27.13,97200
BAC-N,20201204,26.73,26.82,26.6771,26.82,59600
BAC-O,20201204,26.07,26.14,26.045,26.07,126400
BAF,20201204,14.95,15.0028,14.86,14.88,8300
BAH,20201204,88.3,89.26,87.88,88.43,518200
BAK,20201204,8.62,8.74,8.58,8.69,118600
BALY,20201204,45.2,45.94,43.52,45.71,360300
BAM,20201204,41.49,42.6,41.41,42.54,2584600
BAMH,20201204,25.58,25.6,25.46,25.5,54200
BAMI,20201204,25.07,25.09,24.96,25,198900
BAN-D,20201204,25.35,25.37,25.34,25.34,4000
BAN-E,20201204,25.19,25.19,25.1415,25.16,12300
BANC,20201204,14.23,14.69,14.17,14.64,155800
BAP,20201204,166.11,168.68,163.67,166.4,450700
BAX,20201204,76.2,78.275,76.1,78,3223400
BB,20201204,7.39,8.55,7.39,8.52,69814400
BBAR,20201204,3.46,3.575,3.43,3.57,352600
BBD,20201204,4.99,5.09,4.95,5.09,31168900
BBDC,20201204,8.87,9.08,8.86,9,103700
BBDO,20201204,4.41,4.44,4.37,4.43,26000
BBF,20201204,13.29,13.36,13.27,13.28,84200
BBK,20201204,16.17,16.17,16.11,16.12,12500
BBL,20201204,51.39,52.23,51.38,52.02,888400
BBN,20201204,26.7,26.78,26.53,26.69,256600
BBU,20201204,37.6221,39.7673,37.6221,39.15,30100
BBVA,20201204,5.01,5.22,5.01,5.21,14296100
BBW,20201204,4.56,4.8,4.53,4.69,245300
BBY,20201204,106.56,106.62,104.85,105.57,3657500
BC,20201204,75.75,76.87,74.295,75.21,843000
BC-A,20201204,27.6301,27.93,27.6301,27.91,8800
BC-B,20201204,28,28.44,27.95,28.44,6600
BC-C,20201204,27.7,28.45,27.6407,28.035,60800
BCAT,20201204,21.9,22.27,21.65,21.87,184800
BCC,20201204,43.44,43.74,42.71,43.71,347500
BCE,20201204,44.26,44.86,44.21,44.84,963400
BCEI,20201204,23.47,24.92,23.47,24.89,188000
BCH,20201204,19.45,19.95,19.44,19.79,93500
BCO,20201204,71.68,73.65,70.91,73.4,448900
BCS,20201204,8.05,8.105,7.9636,8.06,6913700
BCSF,20201204,12.63,13.38,12.62,12.83,527700
BCX,20201204,7.01,7.17,7.01,7.17,307700
BDC,20201204,41.43,42.82,41.08,42.62,235500
BDJ,20201204,8.32,8.47,8.32,8.47,498300
BDN,20201204,11.7,12.08,11.61,11.87,2508300
BDX,20201204,238.49,242.795,238.39,242.76,2360800
BDXB,20201204,53.18,53.55,53.0363,53.49,257900
BE,20201204,24.95,27.99,24.86,27.93,6775400
BEDU,20201204,6.09,6.1899,6.0703,6.11,16800
BEKE,20201204,63.5,63.54,61.35,62.02,2504400
BEN,20201204,23,23.75,22.79,23.71,3156700
BEP,20201204,60.81,60.81,58.42,59.09,283600
BEP-A,20201204,27.07,27.07,26.8,26.88,31600
BEPC,20201204,74.24,74.62,72.63,72.95,403500
BERY,20201204,53.88,55.04,53.88,54.83,1042600
BEST,20201204,2.87,3,2.75,2.76,4697800
BF.A,20201204,73.08,74.29,72.72,73.94,21100
BF.B,20201204,78.67,79.84,78.67,79.79,1225500
BFAM,20201204,166.45,166.815,164.59,166,407100
BFK,20201204,15,15,14.94,14.95,38000
BFO,20201204,14.8,14.8,14.79,14.79,9700
BFS,20201204,33.34,33.87,33.01,33.85,37300
BFS-D,20201204,24.5,24.5,24.5,24.5,100
BFS-E,20201204,24.35,24.71,24.35,24.71,8100
BFT,20201204,10.75,10.75,10.48,10.62,575100
BFT.U,20201204,11.17,11.265,11.13,11.265,44100
BFT.W,20201204,2.02,2.2,1.9,2,249600
BFY,20201204,14.23,14.29,14.23,14.29,2900
BFZ,20201204,14.06,14.06,13.95,14.01,35400
BG,20201204,61.04,61.78,61,61.47,1079000
BGB,20201204,12.69,12.75,12.69,12.75,115600
BGH,20201204,14.81,14.88,14.8,14.81,78000
BGIO,20201204,8.87,8.92,8.87,8.89,11400
BGR,20201204,7.44,7.63,7.4,7.62,212200
BGS,20201204,27.45,27.97,27.375,27.64,716800
BGSF,20201204,13.19,14.34,13.19,13.9,85800
BGT,20201204,11.9,12.04,11.9,12,61900
BGX,20201204,13.77,13.83,13.76,13.79,56600
BGY,20201204,5.79,5.85,5.7848,5.83,142900
BH,20201204,124.26,124.95,119.92,121.94,2900
BH.A,20201204,609.5,609.5,607.84,607.84,100
BHC,20201204,19.37,19.98,19.185,19.91,3094600
BHE,20201204,25,25.95,25,25.88,93300
BHK,20201204,16.05,16.08,15.89,15.9,164100
BHLB,20201204,17.7,18.51,17.7,18.51,199400
BHP,20201204,62.19,63.29,62.19,63.06,2673000
BHR,20201204,4.46,4.92,4.44,4.57,1098900
BHR-B,20201204,16.6,16.64,16.44,16.53,7800
BHR-D,20201204,20.31,20.74,20,20.74,6200
BHV,20201204,16.43,16.515,16.3,16.35,7100
BHVN,20201204,87.03,89.48,86.34,88.36,356900
BIF,20201204,11.1,11.18,11.06,11.15,108500
BIG,20201204,48.12,49.2217,46.91,46.98,5544100
BILL,20201204,121.89,129.91,121.44,126.23,2140100
BIO,20201204,555.94,562.66,549.27,559.4,472900
BIO.B,20201204,556.35,556.35,556.35,556.35,100
BIP,20201204,50.39,51.4,50.24,51.16,261900
BIP-A,20201204,25.73,25.89,25.73,25.84,26000
BIPC,20201204,66.71,68.38,66.27,68.32,117200
BIT,20201204,17.18,17.2,17.12,17.19,90600
BJ,20201204,38.51,38.71,37.48,38.67,2610000
BK,20201204,40.24,40.8,40.24,40.65,5224200
BK-C,20201204,25.01,25.04,25,25.02,120500
BKD,20201204,4.4,4.45,4.31,4.44,1265800
BKE,20201204,28.06,28.37,27.73,28.31,248700
BKH,20201204,60,61.14,60,60.4,381800
BKI,20201204,90.57,90.99,88.37,88.86,1989900
BKK,20201204,15.07,15.07,15.06,15.06,32800
BKN,20201204,16.93,17.19,16.874,17.12,32800
BKR,20201204,20.82,21.79,20.735,21.79,11665400
BKT,20201204,6.09,6.1,6.07,6.08,246500
BKU,20201204,30.63,31.18,30.37,31.14,426400
BLD,20201204,171.56,173.5,161.35,163.55,345900
BLE,20201204,15.31,15.31,15.22,15.22,24500
BLK,20201204,713.42,720.29,696.55,703.47,816300
BLL,20201204,93,94.63,92.73,94.16,1983200
BLW,20201204,15.88,15.93,15.82,15.89,113700
BLX,20201204,15.59,15.69,15.15,15.61,94000
BMA,20201204,16.8,17.02,16.525,16.85,265500
BME,20201204,46.9,47.19,46.5,46.62,53100
BMEZ,20201204,28.18,28.6,28.16,28.3,184800
BMI,20201204,82.16,83.48,81.11,83.46,85400
BML-G,20201204,21.91,22,21.85,21.99,12800
BML-H,20201204,21.51,21.63,21.43,21.53,15500
BML-J,20201204,24.85,24.94,24.85,24.9028,14200
BML-L,20201204,24.88,24.93,24.87,24.93,15400
BMO,20201204,76.13,77.06,76.03,76.78,472100
BMY,20201204,61.79,62.31,61.65,62.31,8159000
BMY.P,20201204,2.5,2.58,2.38,2.4,8044700
BNED,20201204,3.47,3.54,3.46,3.52,283400
BNL,20201204,18.39,18.5862,18.22,18.34,449200
BNS,20201204,51.96,53,51.76,52.84,1526200
BNY,20201204,14.3,14.3,14.2766,14.29,15400
BOA.U,20201204,10.32,10.4,10.32,10.395,170000
BOE,20201204,10.74,10.81,10.66,10.81,296800
BOH,20201204,78.45,79.5,78,79.36,122000
BOOT,20201204,43.2,44.22,42.22,43.76,172200
BORR,20201204,0.82,0.89,0.8117,0.877,5489000
BOX,20201204,16.84,17.29,16.82,16.93,2581200
BP,20201204,22.09,22.44,22.04,22.27,18195700
BPMP,20201204,11.6,11.87,11.51,11.69,502400
BPT,20201204,2.3,2.49,2.27,2.46,390700
BQ,20201204,6.08,6.17,5.8,5.8,301600
BR,20201204,148.32,149.23,147.5456,149.22,454200
BRBR,20201204,21.02,21.92,20.88,21.9,389900
BRC,20201204,44.8,46.15,44.74,46.01,180500
BRFS,20201204,4.24,4.25,4.15,4.16,3617200
BRK.A,20201204,347000,348000,345900,347000,600
BRK.B,20201204,230.24,231.89,230.24,231.35,4753000
BRMK,20201204,10.45,10.5,10.37,10.47,938900
BRO,20201204,44.6,45.13,44.5,44.81,1091300
BRT,20201204,13.97,14.55,13.9468,14.51,28300
BRX,20201204,16.23,16.49,16.15,16.47,1773500
BSA,20201204,25.56,25.6,25.31,25.5,7500
BSAC,20201204,18.93,19.32,18.88,19.12,574600
BSBR,20201204,7.96,8.16,7.93,8.12,1425500
BSD,20201204,14.31,14.49,14.27,14.43,6700
BSE,20201204,13.63,13.6594,13.56,13.62,12500
BSIG,20201204,19.18,19.5,18.98,19.4,297700
BSL,20201204,14.4,14.45,14.3517,14.41,31600
BSM,20201204,7.27,7.55,7.24,7.38,485000
BSMX,20201204,5.59,5.7,5.53,5.6,797600
BSN,20201204,9.82,9.9,9.77,9.82,23400
BSN.U,20201204,10.25,10.32,10.2,10.26,62100
BSN.W,20201204,0.89,0.99,0.89,0.99,11300
BST,20201204,49.53,49.87,49.33,49.87,76500
BSTZ,20201204,33.5,33.9,33.5,33.76,154900
BSX,20201204,33.8,34.42,33.57,34.41,26383200
BSX-A,20201204,105.44,106.26,104.69,106.26,204100
BTA,20201204,12.75,12.79,12.72,12.73,17500
BTI,20201204,36.77,37,36.66,36.92,1127200
BTO,20201204,29.5,30,29.34,29.83,70100
BTT,20201204,25.21,25.27,25.155,25.25,69300
BTU,20201204,1.31,1.33,1.28,1.3,1808000
BTZ,20201204,14.8,14.805,14.728,14.77,171700
BUD,20201204,70.71,70.87,70.22,70.54,2044900
BUI,20201204,24.33,24.5,24.12,24.29,36500
BUR,20201204,9.66,10.08,9.51,9.91,160200
BURL,20201204,229.25,231.18,225.07,231.08,551800
BV,20201204,13.7,13.95,13.52,13.8,656000
BVH,20201204,12.74,13.93,12.72,13.81,36500
BVN,20201204,12.08,12.18,11.96,11.97,885600
BW,20201204,4.33,4.66,4.33,4.42,349200
BWA,20201204,38.87,39.92,38.87,39.87,2033100
BWG,20201204,12.3,12.49,12.235,12.45,152000
BWXT,20201204,56.96,57.73,56.75,57.64,394700
BX,20201204,61.49,62.15,61.49,62.04,1472800
BXC,20201204,26.15,26.5,25.58,25.75,50900
BXG,20201204,6.75,7.15,6.63,7.11,41500
BXMT,20201204,27.97,28.6,27.85,28.6,1422700
BXMX,20201204,12.63,12.72,12.59,12.72,215300
BXP,20201204,104.35,105.98,103.855,105.32,814300
BXP-B,20201204,25.62,25.62,25.5723,25.585,2700
BXS,20201204,26.94,27.32,26.71,27.29,370500
BXS-A,20201204,26.4,26.43,26.18,26.4,6400
BY,20201204,15.83,16.22,15.8,16.17,60100
BYD,20201204,40.43,42.36,40.17,42.3,1523300
BYM,20201204,14.71,14.86,14.71,14.85,62400
BZH,20201204,15.52,15.55,15.02,15.02,343100
BZM,20201204,15.99,15.99,15.895,15.98,3300
C,20201204,57.56,58.82,57.31,58.62,24695900
C-J,20201204,29.03,29.07,28.885,28.99,62100
C-K,20201204,28.75,28.78,28.33,28.43,272700
C-N,20201204,27.66,27.78,27.66,27.75,48100
C-S,20201204,25.64,25.75,25.63,25.69,62500
CAAP,20201204,4.24,4.49,4.16,4.37,475700
CABO,20201204,2079.8,2119,2079.8,2110.18,45500
CACI,20201204,243.06,247.96,243.06,246.89,121600
CADE,20201204,14.83,15.05,14.635,14.86,793100
CAE,20201204,25.3,26.02,25.2,25.88,200200
CAF,20201204,24.05,24.18,24.05,24.14,74100
CAG,20201204,35.33,35.65,35.15,35.49,6138600
CAH,20201204,55.72,56.99,55.07,56.99,2223600
CAI,20201204,31.96,34.68,31.86,34.53,216300
CAI-A,20201204,26.45,26.62,26.45,26.47,3000
CAI-B,20201204,26.5,26.5,26.16,26.4225,2100
CAJ,20201204,19.26,19.495,19.25,19.48,413900
CAL,20201204,12.47,13.67,12.38,13.41,722400
CALX,20201204,23.29,23.93,23.04,23.81,832000
CANG,20201204,7.33,7.446,7,7.09,195800
CAP.U,20201204,10.02,10.15,10.02,10.1,789200
CAPL,20201204,16.92,17.25,16.62,16.8,56900
CARR,20201204,37.27,37.97,37.055,37.7,5534800
CARS,20201204,11.06,11.68,11.02,11.5,935800
CAS.U,20201204,10.03,10.0748,10.02,10.06,203200
CAT,20201204,175.92,183.81,175.6236,182.21,6086100
CATO,20201204,8.74,8.83,8.56,8.75,150400
CB,20201204,154.71,155.44,153.83,155.42,1457100
CBB,20201204,15.21,15.23,15.19,15.22,248100
CBB-B,20201204,49.87,49.87,49.8,49.8,1500
CBD,20201204,13.88,13.92,13.55,13.69,478700
CBH,20201204,9.79,9.87,9.7485,9.8,16300
CBRE,20201204,63.76,65.91,63.74,65.74,1871300
CBT,20201204,41.62,43.03,41.61,43.02,742100
CBU,20201204,64.16,64.79,63.58,64.79,254500
CBZ,20201204,24.21,24.87,24.2,24.77,158200
CC,20201204,24.92,26.33,24.9,26.03,1038900
CCA.U,20201204,11.12,11.12,11.12,11.12,100
CCA.W,20201204,1.68,1.68,1.5101,1.59,62800
CCAC,20201204,10.45,10.45,10.3536,10.42,95900
CCC,20201204,27.95,28.2,27.83,27.95,1311400
CCEP,20201204,47.49,47.78,46.8,47.38,2172300
CCI,20201204,167.92,167.9483,163.03,163.5,2521200
CCI.U,20201204,10.1,10.11,10.07,10.09,158300
CCI.W,20201204,1.14,1.25,1.125,1.2399,272000
CCIV,20201204,9.88,9.89,9.86,9.88,405400
CCJ,20201204,10.14,11.08,10.14,11.07,5216800
CCK,20201204,97.05,98.5,97.05,98.25,552400
CCL,20201204,23.54,23.71,22.6,23.45,65203800
CCM,20201204,1.91,2.4,1.83,2.4,177200
CCO,20201204,1.56,1.61,1.53,1.55,1513100
CCR,20201204,4.14,4.14,3.97,4,66700
CCS,20201204,43.67,43.87,42.12,43.05,295800
CCU,20201204,15.44,15.79,15.39,15.76,162300
CCX,20201204,10.15,10.18,10.12,10.17,768600
CCX.U,20201204,10.49,10.69,10.49,10.69,1900
CCX.W,20201204,1.55,1.55,1.5,1.543,59800
CCZ,20201204,62.17,62.17,62.17,62.17,100
CDAY,20201204,95.18,97.56,94.53,97.42,1046700
CDE,20201204,8.06,8.23,7.86,8.03,3517600
CDR,20201204,8.64,9.23,8.64,8.97,184900
CDR-B,20201204,22.2,22.59,22.2,22.36,1100
CDR-C,20201204,20.29,20.5,20.28,20.47,17800
CE,20201204,130.7,133.545,130.515,132.64,1634100
CEA,20201204,24.04,24.07,23.84,23.95,14000
CEE,20201204,23.81,23.91,23.81,23.885,5100
CEIX,20201204,5.8,5.84,5.53,5.73,271800
CEL,20201204,4.52,4.63,4.5,4.62,8000
CEL.P,20201204,0.3603,0.3898,0.36,0.3898,8700
CELP,20201204,2.42,2.445,2.11,2.35,108900
CEM,20201204,17.79,18.9,17.79,18.67,160900
CEN,20201204,10.31,10.77,10.1962,10.61,88700
CEO,20201204,96.84,97.21,95.2,96.83,480400
CEPU,20201204,2.8,2.88,2.77,2.78,84300
CEQ.P,20201204,7.68,7.749,7.6,7.65,183700
CEQP,20201204,19.19,19.42,18.7,18.72,660300
CF,20201204,38.39,39.9,38.2,39.57,2861600
CFG,20201204,35.07,35.56,34.815,35.43,3605800
CFG-D,20201204,27.89,28.3999,27.89,28.22,20100
CFG-E,20201204,26.1,26.29,26.02,26.24,50800
CFR,20201204,86.69,87.49,85.85,86.89,327900
CFR-B,20201204,25.36,25.4,25.3,25.4,76700
CFX,20201204,37.32,38.33,37.2487,38,484000
CFXA,20201204,157.4,159.4725,157.4,159.4725,900
CGA,20201204,2.4,2.54,2.4,2.4,18600
CHA,20201204,30.35,30.46,30.05,30.27,110400
CHCT,20201204,46.16,46.55,45.92,46.39,119600
CHD,20201204,86.83,87.27,85.83,86.34,1109300
CHE,20201204,471.47,475.66,470.07,473.92,74000
CHGG,20201204,76.18,76.97,75.3,75.94,1155800
CHH,20201204,105.1,108.86,104.69,108.38,509800
CHL,20201204,30.05,30.14,29.67,29.83,4729400
CHM-A,20201204,25.15,25.432,25.04,25.11,4300
CHM-B,20201204,24.18,24.1827,23.8,23.81,7800
CHMI,20201204,9.27,9.48,9.27,9.46,136600
CHN,20201204,29.72,29.74,29.5101,29.58,5800
CHRA,20201204,2.81,2.9,2.79,2.8,12800
CHS,20201204,1.66,1.66,1.6,1.63,939400
CHT,20201204,38.51,38.78,38.27,38.27,102800
CHU,20201204,5.91,5.95,5.9,5.93,487100
CHWY,20201204,72.7,75.1532,72.53,74.94,3103400
CHX,20201204,13.5,14.37,13.37,14.27,1825300
CI,20201204,213.4,219.95,213.4,217.65,1629400
CIA,20201204,6.14,6.4,6.14,6.33,55700
CIB,20201204,33.52,35.41,33.52,35.22,494600
CIEN,20201204,46.52,47.12,46.45,46.98,1729500
CIF,20201204,2.58,2.59,2.565,2.59,34500
CIG,20201204,2.55,2.575,2.5,2.56,5723600
CIG.C,20201204,2.89,2.89,2.7095,2.84,83800
CII,20201204,17.1,17.29,17.06,17.29,81700
CIM,20201204,10.64,10.92,10.6,10.88,2373300
CIM-A,20201204,24.72,24.72,24.3901,24.56,24700
CIM-B,20201204,23.35,23.5,23.22,23.22,49200
CIM-C,20201204,22.91,23.05,22.662,22.82,19600
CIM-D,20201204,23.08,23.2,22.86,22.9,35700
CINR,20201204,12.06,12.45,12.055,12.22,15600
CIO,20201204,9.57,9.98,9.51,9.87,237600
CIO-A,20201204,25.0001,25.1369,24.8201,24.995,2200
CIR,20201204,36.3,38.25,35.85,38.06,89900
CIT,20201204,37.14,38.63,37.07,38.63,1246200
CIT-B,20201204,26.381,26.9,26.381,26.69,20300
CIXX,20201204,13.19,13.39,13.11,13.36,16300
CKH,20201204,34.92,36.37,34.92,36.29,56200
CL,20201204,85.24,85.68,84.42,85.03,3142600
CLA,20201204,9.77,9.82,9.76,9.8,33500
CLA.U,20201204,10.09,10.14,10.07,10.14,17700
CLA.W,20201204,0.66,0.75,0.66,0.75,42900
CLB,20201204,25.44,26.75,25.34,26.67,367300
CLDR,20201204,13.02,13.5,12.18,12.41,31637000
CLDT,20201204,11.7,11.9716,11.61,11.9,368900
CLF,20201204,12.14,12.68,11.92,12.55,14690400
CLGX,20201204,77.68,77.87,77.43,77.44,691600
CLH,20201204,74.74,76.26,74.235,75.73,237100
CLI,20201204,14.15,14.31,14.025,14.19,570500
CLI.U,20201204,10.8,10.97,10.7,10.7,312600
CLI.W,20201204,1.5,1.5,1.35,1.47,48200
CLII,20201204,10.04,10.31,9.99,10.14,142300
CLN-G,20201204,23.85,23.85,23.63,23.67,11700
CLN-H,20201204,23.3,23.3,23.21,23.3,10900
CLN-I,20201204,23.45,23.65,23.45,23.64,32500
CLN-J,20201204,23.18,23.47,23.18,23.44,60400
CLNC,20201204,7.61,7.86,7.6,7.85,380100
CLNY,20201204,4.76,4.78,4.6,4.78,4720800
CLPR,20201204,6.58,6.83,6.58,6.7,178400
CLR,20201204,17.1,18.87,16.9,18.86,6540400
CLS,20201204,8.06,8.29,8.01,8.28,298800
CLW,20201204,35.78,36.75,35.51,36.57,118700
CLX,20201204,200,201.7,198.68,199.98,2071600
CM,20201204,86.19,86.83,86.05,86.73,275700
CMA,20201204,53.68,54.37,53.12,54.17,1750000
CMC,20201204,19.7,20.12,19.63,19.93,1524000
CMCM,20201204,2.15,2.2376,2.145,2.18,443700
CMD,20201204,61.14,63.52,60.89,63.18,216500
CMG,20201204,1311.15,1337.725,1307.5,1334.62,215600
CMI,20201204,220.7,222.4652,219.16,219.93,1544800
CMO,20201204,6.04,6.12,6,6.09,542600
CMO-E,20201204,24.35,24.45,24.32,24.39,26000
CMP,20201204,63.87,65.75,63.51,65.41,134900
CMR-B,20201204,23.98,23.98,23.8,23.81,11200
CMR-C,20201204,25.04,25.09,25.02,25.0621,3700
CMR-D,20201204,25.28,25.28,25.191,25.2299,4200
CMR-E,20201204,25.58,25.682,25.51,25.59,14000
CMRE,20201204,7.29,7.75,7.22,7.68,754800
CMS,20201204,60.91,61.25,59.685,59.77,1111600
CMS-B,20201204,109.67,110,109.0601,110,100
CMSA,20201204,27.08,27.11,27.025,27.11,10500
CMSC,20201204,27.81,27.87,27.7967,27.84,13400
CMSD,20201204,27.41,27.42,27.35,27.4,48500
CMU,20201204,4.37,4.4,4.37,4.38,42900
CNA,20201204,36.47,36.64,36.26,36.49,319500
CNC,20201204,63.73,64.61,63.52,64.6,2499900
CNF,20201204,3.56,3.575,3.56,3.575,500
CNHI,20201204,11.27,11.43,11.26,11.43,1477900
CNI,20201204,107.23,108.98,106.8,108.81,744900
CNK,20201204,13.99,14.48,13.57,14.45,21108500
CNMD,20201204,100.65,103.1,98.9566,102.27,301900
CNNE,20201204,41.75,42.39,41.75,42.28,278800
CNO,20201204,22.61,23.36,22.4705,23.19,1247300
CNO-A,20201204,26.05,26.09,25.9,26.09,3600
CNP,20201204,22.84,23.2,22.74,22.86,3552900
CNP-B,20201204,41.83,42.17,41.72,41.89,69200
CNQ,20201204,24.32,25.23,24.27,25.15,8334700
CNR,20201204,8.78,9.19,8.7725,9.05,470300
CNS,20201204,73.01,75.45,72.4,75.28,190100
CNX,20201204,9.16,9.59,9.16,9.47,5998400
CO,20201204,3.93,3.95,3.85,3.89,75700
COD-A,20201204,23.99,24.18,23.5707,23.85,19400
COD-B,20201204,25.03,25.07,24.87,24.97,2400
COD-C,20201204,25,25.09,24.92,24.95,30200
CODI,20201204,19.8,20.4,19.7,20.22,237000
COE,20201204,30.42,30.46,28.75,29.47,39000
COF,20201204,92.03,93.15,90.87,92.24,2187800
COF-G,20201204,26,26.13,25.975,26.13,15600
COF-H,20201204,26.59,26.62,26.51,26.59,35900
COF-I,20201204,26.08,26.09,25.91,26.07,137600
COF-J,20201204,25.38,25.44,25.32,25.38,182800
COF-K,20201204,26.24,26.43,26.01,26.19,19700
COG,20201204,15.92,16.44,15.92,16.44,8804700
COLD,20201204,34.06,34.35,33.71,34.12,1275100
COO,20201204,335,346.68,327.44,345.71,454600
COP,20201204,42.29,44.35,42.11,44.27,12730500
COR,20201204,121.95,123.1,121,123.04,262500
COR-Z,20201204,18.35,18.61,18.35,18.45,13200
CORR,20201204,7.15,7.47,6.97,7.25,527100
COTY,20201204,7.65,7.86,7.582,7.75,10914900
CP,20201204,324.78,333.74,323.22,333.4,343600
CPA,20201204,84.33,84.56,81.21,82.3,413400
CPAC,20201204,8.63,8.7962,7.62,8.1899,13600
CPB,20201204,48.62,48.87,48.46,48.5,1635200
CPE,20201204,11.34,13.96,11.2,13.34,13392000
CPF,20201204,17.4,17.78,17.14,17.73,124500
CPG,20201204,1.95,2.12,1.93,2.09,4276000
CPK,20201204,102.89,105.59,102.89,104.26,51700
CPLG,20201204,7.38,7.48,7.22,7.44,300000
CPRI,20201204,39,39.92,38.66,39.13,2599700
CPS,20201204,38.69,41.17,38.69,41.13,143500
CPS.U,20201204,10.38,10.4,10.36,10.4,800
CPS.W,20201204,1.1,1.15,1.1,1.15,16800
CPSR,20201204,9.88,9.885,9.8263,9.88,9000
CPT,20201204,100.61,101.33,99.42,100.74,642700
CR,20201204,71.33,73.81,71.33,73.71,309200
CRC,20201204,25.19,27.8986,25.04,26.75,491500
CRD.A,20201204,7.58,7.785,7.375,7.74,22500
CRD.B,20201204,7.5,7.615,7.28,7.56,9300
CRH,20201204,41.93,42.06,41.59,41.82,296300
CRH.U,20201204,10.3,10.35,10.25,10.3,147200
CRH.W,20201204,1.3,1.4135,1.24,1.26,124500
CRHC,20201204,9.9,10.05,9.88,9.96,237600
CRI,20201204,91.72,94.75,91.24,94.36,334000
CRK,20201204,4.61,4.885,4.6,4.85,3967300
CRL,20201204,235.26,238.4499,234.11,237.42,215200
CRM,20201204,223.82,228.5978,221.8212,225.86,20504700
CRS,20201204,27.37,29.76,27.2113,29.61,644800
CRT,20201204,7.77,7.9718,7.755,7.8,37200
CRY,20201204,20.99,21.67,20.93,21.57,134700
CS,20201204,13.14,13.25,13.14,13.2,1700700
CSL,20201204,148.84,150.195,148.52,150.05,157200
CSLT,20201204,1.2,1.25,1.15,1.15,492200
CSPR,20201204,6.28,6.83,6.21,6.67,738800
CSTM,20201204,13.27,13.5,13.1,13.32,689500
CSU,20201204,1.15,1.33,1.12,1.3,1166600
CSV,20201204,27.91,28.7,27.88,28.65,43800
CTA-A,20201204,87.74,87.74,87.74,87.74,500
CTA-B,20201204,113.3045,113.3045,113.3045,113.3045,500
CTA.U,20201204,10.12,10.15,10.05,10.14,46000
CTAA,20201204,25.53,25.5399,25.46,25.5,12500
CTB,20201204,40.15,41.965,40.11,41.71,693300
CTBB,20201204,25.78,25.9,25.75,25.87,71600
CTDD,20201204,26.78,26.87,26.74,26.86,45000
CTK,20201204,4.48,4.6,4.36,4.59,26500
CTLT,20201204,93.36,95.46,93.22,95.4,1707300
CTR,20201204,15.59,16.51,15.59,16.29,89900
CTRA,20201204,7.39,8.02,7.39,7.6,179300
CTS,20201204,31.07,32.38,31.01,32.31,68000
CTT,20201204,9.33,9.41,9.25,9.41,251400
CTVA,20201204,38.35,38.82,38.25,38.65,3633500
CTY,20201204,25.05,25.05,25.04,25.04,50400
CUB,20201204,60.6,63.1,60.36,62.61,288100
CUB-C,20201204,24.9,24.92,24.63,24.77,11100
CUB-D,20201204,24.96,25.6098,24.86,25.46,3500
CUB-E,20201204,24.8,25.59,24.8,25.59,500
CUB-F,20201204,24.63,24.9399,24.63,24.78,5100
CUBB,20201204,25.29,25.35,25.14,25.18,12600
CUBE,20201204,32.7,33.06,32.35,32.75,778800
CUBI,20201204,18.77,18.98,18.29,18.94,154400
CUK,20201204,20.61,20.75,19.88,20.46,3289200
CULP,20201204,15.6,16.2879,15.01,15.66,51100
CURO,20201204,8.52,8.68,8.26,8.63,116700
CUZ,20201204,34,34.65,33.43,34.45,966000
CVA,20201204,12.67,13.25,12.64,13.22,1058200
CVE,20201204,5.47,5.68,5.44,5.65,9707800
CVEO,20201204,15.63,15.7,14.5,15.4,101100
CVI,20201204,15.68,16.37,15.65,16.37,569700
CVNA,20201204,232.06,243.17,228.94,243.09,2200100
CVS,20201204,72.72,74.52,72.57,74.5,11964600
CVX,20201204,91.22,93.45,90.92,93.28,10791100
CW,20201204,120.57,121.8989,119.615,121.35,176000
CWE.A,20201204,27.19,27.83,27.11,27.81,169800
CWEN,20201204,29.39,29.97,29.245,29.95,375300
CWH,20201204,30.41,30.95,29.82,30.18,1004200
CWK,20201204,16.04,16.55,16.04,16.45,511700
CWT,20201204,48.99,49.57,48.9,49.46,172300
CX,20201204,5.4,5.72,5.38,5.6,28791900
CXE,20201204,4.95,4.9509,4.88,4.94,92100
CXH,20201204,9.65,9.68,9.65,9.67,18700
CXO,20201204,61.53,64.59,61.38,64.44,2784100
CXP,20201204,14.59,14.88,14.58,14.87,302100
CXW,20201204,7.81,7.96,7.7385,7.86,1524500
CYD,20201204,16.91,17.25,16.7,17.04,32500
CYH,20201204,7.98,8.7,7.98,8.65,2576000
CZZ,20201204,18.4,19.64,18.34,19.64,3518200
D,20201204,78.45,78.77,75.77,75.88,6237400
DAC,20201204,13.26,14.18,13.14,14,474100
DAL,20201204,43.2,43.49,42.0701,42.36,18453300
DAN,20201204,18.64,19.55,18.5831,19.55,1372400
DAO,20201204,28.41,28.99,27.8,28.25,380300
DAR,20201204,48.73,50.09,48.54,49.87,1180400
DAVA,20201204,66.5,68.19,65.64,67.63,254900
DB,20201204,11.92,11.96,11.72,11.77,3220800
DBD,20201204,10.61,11.34,10.61,11.01,1232200
DBI,20201204,8.48,8.845,8.4,8.73,1760300
DBL,20201204,19.72,19.74,19.5807,19.63,29600
DCF,20201204,8.4841,8.56,8.4841,8.52,50800
DCI,20201204,53.98,54.84,53.925,54.74,423300
DCO,20201204,52.75,54.04,52.42,53.99,33700
DCP,20201204,18.84,20.47,18.8,20.31,1411600
DCP-B,20201204,22.37,22.99,22.35,22.7,40000
DCP-C,20201204,22.44,22.9499,22.44,22.67,9200
DCUE,20201204,101.63,101.63,99,99,45200
DD,20201204,64.61,66.17,64.54,66.02,6715000
DDD,20201204,10.26,10.56,10.09,10.46,3021800
DDF,20201204,9.2,9.37,9.16,9.21,80300
DDS,20201204,51.8,54.86,51.66,54.53,266400
DDT,20201204,24.98,25.18,24.94,25.18,7200
DE,20201204,253.86,255.75,252.79,253.39,1655100
DEA,20201204,21.4,21.76,21.27,21.71,345700
DECK,20201204,280.05,289.12,276.85,288.62,494900
DEH,20201204,9.77,9.82,9.76,9.81,49000
DEH.U,20201204,10.1,10.19,10.1,10.15,21100
DEH.W,20201204,0.86,0.8784,0.85,0.85,8000
DEI,20201204,31.7,32.59,31.66,32.46,1485900
DELL,20201204,71.04,72.28,70.65,72.1,2565400
DEN,20201204,24.25,25.34,23.45,24.67,1712900
DEO,20201204,159.1,159.475,157.8827,159.37,340300
DESP,20201204,11.84,12.46,11.64,12.18,227700
DEX,20201204,9.79,9.845,9.55,9.81,75200
DFIN,20201204,16.89,17.31,16.8,17.19,130800
DFN.U,20201204,10.7,10.7,10.7,10.7,100
DFN.W,20201204,1.21,1.3,1.18,1.27,24500
DFNS,20201204,10.1,10.15,10.1,10.14,5900
DFP,20201204,28.5,28.78,28.4295,28.78,34400
DFS,20201204,81.88,82.79,81,82.7,2076200
DG,20201204,214.2,215.87,212.19,213.43,1867100
DGN.U,20201204,13.19,13.7943,13.1,13.5,37900
DGN.W,20201204,3.14,3.18,3.09,3.09,22100
DGNR,20201204,12.34,12.86,12.2,12.53,135300
DGX,20201204,122.8,123.79,122.39,123.29,781000
DHF,20201204,2.98,3,2.96,2.99,925800
DHI,20201204,71.86,72.13,70.43,71.27,2647300
DHR,20201204,222.26,224.69,219.82,224.43,2521100
DHR-A,20201204,1543.56,1543.56,1543.56,1543.56,1900
DHR-B,20201204,1307.5,1307.5,1307.5,1307.5,8500
DHT,20201204,5.3,5.54,5.28,5.53,3427100
DHX,20201204,2.03,2.0904,2.03,2.04,104600
DIAX,20201204,15.01,15.15,14.977,15.14,95300
DIN,20201204,70.51,71.89,69.52,70.85,370500
DIS,20201204,153.69,154.68,152.81,154.14,6033200
DK,20201204,14.67,16.1,14.57,16.03,1617800
DKL,20201204,29.8,31.2,29.8,30.81,41300
DKS,20201204,56.85,57.47,55.8,56.15,2676500
DL,20201204,9.65,9.65,9.56,9.64,25300
DLB,20201204,90.63,91.82,90.35,91.43,340300
DLN-A,20201204,22,22,22,22,1100
DLN-B,20201204,19.6,19.6,19,19.09,8100
DLNG,20201204,2.38,2.561,2.38,2.525,83100
DLR,20201204,133.77,135.8,132.71,135.47,1805700
DLR-C,20201204,26.01,26.05,26.01,26.04,9200
DLR-J,20201204,26.68,26.86,26.68,26.735,4200
DLR-K,20201204,28.39,28.39,28.2696,28.33,7800
DLR-L,20201204,27.65,27.65,27.53,27.6,20300
DLX,20201204,26.46,27.75,26.23,27.69,233200
DLY,20201204,18.38,18.76,18.3,18.64,200800
DMB,20201204,14.05,14.2,14.04,14.2,18000
DMO,20201204,14.1,14.19,13.865,13.96,59900
DMS,20201204,7.57,7.57,7.12,7.28,60400
DMS.W,20201204,0.8,0.8,0.77,0.78,4200
DMY.S,20201204,11.81,11.98,11.81,11.89,6300
DMY.T,20201204,2.19,2.21,2,2,183000
DMY.U,20201204,10.37,10.37,10.3,10.37,9900
DMY.W,20201204,4.5,4.55,4.3,4.45,174300
DMYD,20201204,10.8,11.25,10.77,11.16,1005500
DMYT,20201204,17.18,17.43,16.89,17.24,731600
DNB,20201204,26.89,27.19,26.89,27.05,417600
DNK,20201204,3.31,3.615,3.28,3.4,2201500
DNOW,20201204,5.76,6.225,5.76,6.16,1274200
DNP,20201204,10.41,10.45,10.26,10.35,644000
DOC,20201204,17.53,17.82,17.52,17.7,1398500
DOOR,20201204,96.93,97.77,92.79,93.19,272400
DOV,20201204,121.92,123.65,121.73,123.54,1520400
DOW,20201204,53.81,55.1,53.8,55.05,3294400
DPG,20201204,11.89,12.05,11.89,12.03,182300
DPZ,20201204,383.45,385.87,382.55,382.99,390800
DQ,20201204,39.29,40.37,38.8,39.72,1542600
DRD,20201204,10.77,10.77,10.3,10.45,307100
DRE,20201204,37.97,38.66,37.97,38.56,1607000
DRH,20201204,8.51,8.93,8.4,8.72,9208600
DRH-A,20201204,26.2,26.225,26.09,26.2,31900
DRI,20201204,113.38,114.93,112.82,114.82,2790700
DRQ,20201204,32.2,34,32.1,33.62,210600
DRUA,20201204,25.9,25.9,25.85,25.88,34000
DS,20201204,2.01,2.09,1.96,2.07,1571700
DS-B,20201204,14.6,15.54,14.6,15.53,7100
DS-C,20201204,13.8,14.48,13.8,14.48,2100
DS-D,20201204,13.77,14.08,13.35,13.35,2700
DSE,20201204,5.11,5.54,5.11,5.42,28900
DSL,20201204,16.39,16.45,16.16,16.32,881200
DSM,20201204,7.73,7.75,7.69,7.71,59800
DSSI,20201204,6.85,7.67,6.8389,7.51,600100
DSU,20201204,10.45,10.48,10.44,10.45,102900
DSX,20201204,1.7,1.87,1.7,1.87,681800
DSX-B,20201204,24.15,24.31,24.15,24.305,3900
DT,20201204,38.94,39.66,38.61,39.53,1356200
DTB,20201204,26.08,26.19,26.08,26.16,16100
DTE,20201204,126.61,127.55,125.06,125.93,671300
DTF,20201204,14.97,14.976,14.84,14.86,3900
DTJ,20201204,25.71,25.7597,25.67,25.74,14800
DTL.P,20201204,15,15.09,14.675,15.09,9700
DTP,20201204,48.89,48.89,48.19,48.36,72300
DTW,20201204,27.22,27.29,27.22,27.27,14700
DTY,20201204,26.7,26.7627,26.68,26.68,16700
DUC,20201204,9.9,9.91,9.83,9.84,55500
DUK,20201204,92.2,92.67,90.1383,91.15,3172200
DUK-A,20201204,28.29,28.31,28.17,28.22,133400
DUKB,20201204,28.33,28.38,28.25,28.38,31300
DUKH,20201204,26.06,26.25,26.06,26.25,32900
DVA,20201204,106.12,109.3,106,109.3,601900
DVD,20201204,1.9,1.92,1.83,1.84,56600
DVN,20201204,15.75,16.74,15.66,16.72,13820300
DX,20201204,17.85,18.04,17.83,18.03,297100
DX-B,20201204,25.325,25.325,25.26,25.26,5100
DX-C,20201204,23.56,23.9199,23.56,23.77,5900
DXC,20201204,23.9,25.47,23.8,24.95,3017500
DY,20201204,67.09,68.73,66.39,68.42,219300
DYFN,20201204,18.1,18.3,18.0442,18.2399,28700
E,20201204,21.17,21.46,21.165,21.36,660400
EAF,20201204,9.65,9.95,9.34,9.86,3020700
EAI,20201204,25.92,25.93,25.79,25.9,14800
EARN,20201204,12.29,12.6,12.26,12.53,38600
EAT,20201204,53.49,53.73,52.01,53.03,559200
EB,20201204,17.47,18.145,17.28,18.04,1044800
EBF,20201204,16.6,17.115,16.57,17.08,80700
EBR,20201204,6.71,6.8,6.65,6.78,623700
EBR.B,20201204,6.72,6.78,6.66,6.72,12400
EBS,20201204,82,84.17,82,82.79,443200
EC,20201204,12.4,12.875,12.4,12.86,1573600
ECC,20201204,9.5,9.69,9.4006,9.68,220100
ECCB,20201204,25.07,25.225,25.04,25.09,42600
ECCX,20201204,24.72,24.93,24.67,24.8,92000
ECCY,20201204,24.98,25.0878,24.9101,25.08,7300
ECL,20201204,221.2,225.86,221.2,225.61,781100
ECOM,20201204,14.98,15.58,14.9001,15.3,568700
ED,20201204,75.83,76.54,75.01,75.31,3239600
EDD,20201204,6.27,6.32,6.2558,6.29,140300
EDF,20201204,7.84,7.94,7.72,7.87,274400
EDI,20201204,8.54,8.63,8.5,8.59,56500
EDN,20201204,3.59,3.73,3.59,3.66,46300
EDU,20201204,163.8,165.5866,161.51,161.88,706600
EEA,20201204,10.37,10.42,10.36,10.3792,18200
EEX,20201204,4.42,4.78,4.39,4.71,177500
EFC,20201204,14.8,15.1,14.77,15,184000
EFC-A,20201204,22,22.2936,21.82,22,16400
EFF,20201204,15.43,15.44,15.32,15.4158,8300
EFL,20201204,9.09,9.11,8.92,8.97,97100
EFR,20201204,13,13.03,12.9,12.96,44600
EFT,20201204,13.42,13.4499,13.35,13.39,43000
EFX,20201204,166.01,167.32,165.69,166.5,956300
EGF,20201204,13.13,13.1866,13.13,13.14,2000
EGHT,20201204,20.61,21,20.38,20.87,999600
EGO,20201204,12.64,12.88,12.585,12.7,1386600
EGP,20201204,134.01,135.29,133.58,134.66,286500
EGY,20201204,1.53,1.6,1.5201,1.59,336600
EHC,20201204,79.77,80.33,79.2,79.89,535000
EHI,20201204,10.26,10.3,10.25,10.28,21400
EHT,20201204,9.7,9.7,9.63,9.67,60500
EIC,20201204,13.87,13.87,13.36,13.71,17700
EIG,20201204,31.21,32.45,31.09,32.35,178300
EIX,20201204,61.76,62.15,61.15,61.83,1173000
EL,20201204,245.93,246.61,241.56,244.12,1139900
ELAN,20201204,29.4,29.42,28.9,29.38,3766400
ELAT,20201204,46.1,46.15,45.7,45.8246,6100
ELC,20201204,26.27,26.27,26.18,26.19,9400
ELF,20201204,22.43,22.63,22.21,22.36,429000
ELJ,20201204,25.28,25.28,25.26,25.27,2200
ELP,20201204,13.6,13.82,13.56,13.67,440100
ELS,20201204,59.81,60.26,59.31,59.97,677600
ELU,20201204,25.12,25.12,25.07,25.1,2600
ELVT,20201204,2.98,3.03,2.96,3,131200
ELY,20201204,22.86,23.27,22.4,22.84,1424600
EMD,20201204,13.7,13.82,13.7,13.81,156300
EME,20201204,86.37,88.46,85.94,88.22,201300
EMF,20201204,18.12,18.32,18.045,18.31,24300
EMN,20201204,99.49,102.44,98.93,102.39,1167600
EMO,20201204,14.36,15.19,14.36,15.07,119700
EMP,20201204,26.27,26.28,26.24,26.25,6100
EMP.U,20201204,10.06,10.1,10.06,10.06,209600
EMP.W,20201204,0.99,1.05,0.95,0.96,9200
EMPW,20201204,9.8,9.81,9.78,9.78,9300
EMR,20201204,75.71,80.44,75.58,80.1,5503000
ENB,20201204,33.15,33.53,33.06,33.38,4870400
ENBA,20201204,26.57,26.59,26.5243,26.54,29500
ENBL,20201204,5.94,6.37,5.82,6.08,1976600
ENIA,20201204,7.81,7.91,7.8,7.86,1157500
ENIC,20201204,3.89,3.955,3.87,3.87,360900
ENJ,20201204,25.55,25.55,25.55,25.55,100
ENLC,20201204,4.37,4.54,4.3,4.53,3498900
ENO,20201204,26.08,26.1,25.91,26.03,8100
ENP.U,20201204,25.75,26.5,25.12,25.12,4500
ENP.W,20201204,3,3,2.9856,2.9856,300
ENPC,20201204,24.48,24.49,24.48,24.48,500
ENR,20201204,43.26,43.97,43.16,43.27,511800
ENR-A,20201204,93.1,94.89,93.1,94.75,7500
ENS,20201204,81.93,84.045,81.89,83.74,159900
ENV,20201204,81.8,82.34,80.8,81.15,549000
ENVA,20201204,22.37,22.7,22.07,22.63,195600
ENZ,20201204,2.2,2.46,2.15,2.42,739500
EOD,20201204,4.88,4.92,4.84,4.9,331400
EOG,20201204,49.33,53.01,49.26,53,7008400
EOI,20201204,15.61,15.76,15.61,15.76,90200
EOS,20201204,20.43,20.7,20.4,20.7,62700
EOT,20201204,20.95,20.95,20.8,20.8,27500
EP-C,20201204,50.86,51.65,50.86,51.65,700
EPAC,20201204,22.6,23.45,22.49,23.38,182900
EPAM,20201204,320,333.05,320,324.93,211400
EPC,20201204,34.76,35.43,34.65,35.26,333400
EPD,20201204,20.3,20.95,20.3,20.76,9262800
EPR,20201204,35.62,36.29,33.11,33.49,2088700
EPR-C,20201204,23.3,24,23,23.47,64000
EPR-E,20201204,32,32.37,31.56,32.01,16900
EPR-G,20201204,23.81,23.81,22.9728,23,70700
EPRT,20201204,21.31,21.71,21.24,21.45,494700
EQC,20201204,26.41,26.49,26.28,26.45,912600
EQC-D,20201204,29.11,29.44,29.0575,29.278,2900
EQD,20201204,10.15,10.39,9.96,10.02,16600
EQD.U,20201204,10.35,10.41,10.33,10.39,13300
EQD.W,20201204,1.22,1.32,1.2184,1.28,61900
EQH,20201204,26.81,27.21,26.735,27.12,1885600
EQH-A,20201204,26.19,26.34,26.11,26.31,42600
EQNR,20201204,16.62,16.85,16.575,16.73,5411000
EQR,20201204,62.42,63.56,62.31,63.37,3159600
EQS,20201204,1.19,1.22,1.01,1.13,338000
EQT,20201204,13.72,14.34,13.64,14.24,5450100
ERF,20201204,2.8,2.95,2.79,2.95,2495200
ERJ,20201204,7.47,7.47,7.05,7.27,4151600
ES,20201204,86.51,87.13,84.7,85.54,1743400
ESE,20201204,99.19,100.73,98.735,99.3,116400
ESGC,20201204,2.15,2.23,2.1001,2.2,1115300
ESI,20201204,14.87,15.03,14.745,14.81,1733100
ESNT,20201204,45.76,45.97,44.34,45.89,520100
ESRT,20201204,9.94,10.21,9.93,10.11,2525100
ESS,20201204,251.24,253.94,250.88,252.73,614600
ESTC,20201204,136.68,144.08,135.2096,143.28,1924900
ESTE,20201204,3.67,3.89,3.6207,3.88,146300
ET,20201204,6.69,6.985,6.62,6.93,29824600
ETB,20201204,14.32,14.47,14.31,14.46,90100
ETG,20201204,17.28,17.5,17.25,17.45,140400
ETH,20201204,18.99,19.24,18.85,19.09,170700
ETI.P,20201204,27.79,27.85,27.68,27.85,5000
ETJ,20201204,10.08,10.15,10.06,10.14,193900
ETM,20201204,2.86,2.86,2.75,2.86,1305200
ETN,20201204,116.94,119.655,116.94,118.82,1490700
ETO,20201204,24.05,24.1617,24.03,24.1,29700
ETP-C,20201204,20.73,21.28,20.73,21.09,51700
ETP-D,20201204,21.99,22.18,21.675,22.11,66900
ETP-E,20201204,22.72,23.06,22.59,23.0345,60800
ETR,20201204,106.95,107.39,105.64,106.73,924000
ETRN,20201204,8.5,8.85,8.485,8.65,6136700
ETV,20201204,14.59,14.92,14.56,14.87,236700
ETW,20201204,9.41,9.55,9.39,9.55,264800
ETX,20201204,22.43,22.75,22.43,22.62,14900
ETY,20201204,12.05,12.15,12.02,12.13,393300
EURN,20201204,8.05,8.345,8.045,8.34,1828500
EV,20201204,65.05,65.69,65.04,65.59,1948900
EVA,20201204,44.89,45.95,44.845,45.71,68400
EVC,20201204,3.05,3.11,2.9942,3.1,167200
EVF,20201204,6.35,6.36,6.33,6.345,41800
EVG,20201204,12.51,12.57,12.51,12.54,10600
EVH,20201204,15.15,15.47,15.08,15.45,491100
EVN,20201204,13.41,13.57,13.41,13.57,64800
EVR,20201204,95.22,96.11,94.67,94.95,345900
EVRG,20201204,55.46,55.62,54.71,54.92,834300
EVRI,20201204,13.19,13.19,12.2,12.69,2953300
EVT,20201204,23.49,23.675,23.49,23.62,178200
EVTC,20201204,38.42,39.24,38,39.22,240200
EW,20201204,84.23,85.955,83.71,85.76,2413200
EXD,20201204,9.93,10.11,9.93,10.02,53300
EXG,20201204,8.34,8.5,8.32,8.47,825600
EXK,20201204,3.61,3.665,3.555,3.57,1582900
EXP,20201204,97,97.74,95.785,96.35,213700
EXPR,20201204,1.22,1.23,1.17,1.2,3615900
EXR,20201204,113.72,114.9,112.51,114.35,612200
EXTN,20201204,4.13,4.39,3.9801,4.38,156900
F,20201204,9.26,9.44,9.24,9.34,48775500
F-B,20201204,26.1,26.2,26.08,26.13,54600
F-C,20201204,25.95,26.05,25.781,26.01,58400
FAF,20201204,49.16,50.06,48.8,50.05,682000
FAI.U,20201204,10.62,10.65,10.59,10.6,144700
FAI.W,20201204,1.9,2.06,1.8,2.06,74700
FAII,20201204,10.3,10.3,10.213,10.27,355300
FAM,20201204,10.48,10.48,10.4,10.43,78200
FBC,20201204,37.33,37.38,36.62,36.73,440900
FBHS,20201204,81.75,82.24,80.21,80.98,812800
FBK,20201204,33.49,34.08,32.98,34.03,125600
FBM,20201204,19.23,19.27,19.21,19.25,251700
FBP,20201204,8.56,8.82,8.44,8.81,1700300
FC,20201204,22.25,22.75,22.145,22.61,68400
FCAU,20201204,16.44,16.49,16.37,16.39,3025200
FCF,20201204,10.3,10.49,10.27,10.47,485800
FCN,20201204,103.97,109.98,103.44,109.75,923100
FCPT,20201204,28.71,29.09,28.28,28.38,677900
FCRW,20201204,25.3,25.3,25.2258,25.235,1500
FCRZ,20201204,25.32,25.56,25.32,25.56,1200
FCT,20201204,11.38,11.42,11.38,11.42,79200
FCX,20201204,24.79,25.43,24.7027,25.06,31953900
FDEU,20201204,11.65,11.745,11.643,11.735,59800
FDP,20201204,25.45,25.82,25.22,25.79,135200
FDS,20201204,348.55,351.94,347.85,351.01,195300
FDX,20201204,294.36,298.98,293.1185,294.88,1847600
FE,20201204,27.9,29.08,27.85,28.95,7880200
FEA.U,20201204,19.25,19.6581,18.02,18.61,9200
FEA.W,20201204,5.64,5.9,5.11,5.9,558200
FEAC,20201204,17.48,18.25,16.57,17.76,4636200
FEDU,20201204,0.94,0.98,0.9212,0.96,60800
FEI,20201204,6.14,6.25,6.09,6.22,316800
FENG,20201204,2.45,2.48,2.35,2.39,1018100
FEO,20201204,14.29,14.42,14.29,14.383,14000
FET,20201204,13.45,13.84,13.27,13.4,54800
FF,20201204,12.06,12.18,11.85,12.08,78900
FFA,20201204,16.69,16.84,16.63,16.84,42200
FFC,20201204,23.09,23.16,22.8,22.9,112000
FFG,20201204,53.8,53.82,52.435,53.82,43800
FGB,20201204,3.32,3.4055,3.32,3.34,67500
FGN.U,20201204,10.25,10.35,10.25,10.31,27200
FGN.W,20201204,0.8243,0.9156,0.8102,0.8415,112300
FGNA,20201204,9.975,10.0239,9.91,9.95,42700
FHI,20201204,29.3,29.51,28.77,29.28,572100
FHN,20201204,13,13.19,12.925,13.18,4396000
FHN-A,20201204,26.5,26.5,26.5,26.5,6800
FHN-B,20201204,27.7,27.87,27.68,27.73,6000
FHN-C,20201204,27.81,27.8999,27.81,27.8999,300
FHN-D,20201204,26.48,26.61,26.05,26.6,5400
FHN-E,20201204,27.47,27.68,27.3801,27.67,16300
FI,20201204,2.71,2.92,2.6655,2.86,2314900
FICO,20201204,490.84,498.85,488.68,494.81,163300
FIF,20201204,10.82,11.06,10.82,11.01,99500
FINS,20201204,16.95,17.05,16.9173,16.96,39500
FINV,20201204,2.3,2.32,2.23,2.29,774100
FIS,20201204,147.83,149.95,147.395,149.86,2090600
FIT,20201204,7.25,7.25,7.23,7.25,1804700
FIV,20201204,8.78,8.85,8.78,8.84,131500
FIX,20201204,51.47,51.84,51.115,51.41,124900
FL,20201204,40.72,41.74,40.12,41.67,2377200
FLC,20201204,23.37,23.48,23.16,23.3,29300
FLNG,20201204,7.83,8.05,7.7,8.05,53000
FLO,20201204,22.21,22.47,22.12,22.42,741700
FLOW,20201204,54.08,56.995,53.585,56.69,198900
FLR,20201204,18.37,18.68,18.06,18.65,1316400
FLS,20201204,34.07,35.85,34.07,35.58,760400
FLT,20201204,263.9,269.97,263.72,268.05,1007900
FLY,20201204,9.18,9.44,9.11,9.37,369200
FMA.U,20201204,10.35,10.45,10.35,10.45,13400
FMA.W,20201204,1.6,1.6,1.4,1.55,5200
FMAC,20201204,10.02,10.1,10,10.03,62800
FMC,20201204,118.65,122.29,118.54,121.69,608000
FMN,20201204,14.5,14.5,14.42,14.46,29700
FMO,20201204,6.27,6.65,6.27,6.59,104600
FMS,20201204,41.6,41.73,41.5,41.71,110000
FMX,20201204,76.05,78.01,76.05,76.72,349800
FMY,20201204,13.7,13.73,13.7,13.7266,900
FN,20201204,69.06,69.88,68.835,69.76,135500
FNB,20201204,9.5,9.63,9.43,9.55,2356500
FNB-E,20201204,30.25,30.25,29.44,29.89,23200
FND,20201204,84,84,82.63,83.5,573800
FNF,20201204,37,37.3,36.83,37.23,1363800
FNV,20201204,132.81,134.08,130.28,130.55,442400
FOE,20201204,14.58,14.95,14.58,14.84,253600
FOF,20201204,11.9,11.99,11.84,11.98,99900
FOR,20201204,19.99,20.29,19.9,20.08,91300
FOUR,20201204,60.99,63.9,60.5,62.55,2891200
FPA.U,20201204,10,10.08,10,10.08,1111500
FPF,20201204,22.92,22.9935,22.9,22.94,100800
FPH,20201204,5.6,5.78,5.59,5.69,124400
FPI,20201204,8.2,8.39,8.1668,8.24,170000
FPI-B,20201204,25.44,25.65,25.4,25.65,7000
FPL,20201204,4.59,4.73,4.59,4.68,240900
FR,20201204,41.51,42.09,41.51,41.96,557700
FRA,20201204,12.27,12.38,12.27,12.3,111000
FRC,20201204,131.31,131.715,129.4,129.49,704000
FRC-G,20201204,25.76,25.82,25.74,25.75,6000
FRC-H,20201204,26.52,26.62,26.43,26.55,7500
FRC-I,20201204,27.71,27.825,27.71,27.76,24200
FRC-J,20201204,26.46,26.53,26.4,26.45,56700
FRC-K,20201204,25.78,25.96,25.77,25.9,36700
FRO,20201204,6.47,6.77,6.47,6.63,4112900
FRT,20201204,93.01,93.58,92.03,93.1,482000
FRT-C,20201204,26.22,26.37,26.22,26.26,12500
FRX.U,20201204,10.28,10.28,10.2,10.2,62000
FSD,20201204,14.6,14.66,14.6,14.63,36300
FSK,20201204,18.82,19.35,18.8,19.13,820200
FSKR,20201204,18.22,18.71,18.205,18.42,851400
FSLF,20201204,13.81,13.81,13.71,13.75,22100
FSLY,20201204,82.69,97.19,82.2,88.67,35554100
FSM,20201204,6.67,6.73,6.58,6.64,2051700
FSR,20201204,17.38,17.45,16.66,17.15,7482100
FSR.W,20201204,4.98,5.04,4.73,5,414300
FSS,20201204,33.19,33.58,32.32,32.95,270400
FST,20201204,9.79,9.8519,9.7719,9.85,153800
FST.U,20201204,10.2933,10.4,10.2933,10.4,7900
FST.W,20201204,1.28,1.2853,1.16,1.2099,20600
FT,20201204,7.3,7.345,7.3,7.31,14100
FTA-A,20201204,23.02,23.43,23.01,23.35,61100
FTA-B,20201204,22.91,23.24,22.91,23.1,41900
FTAI,20201204,21.89,23.12,21.63,23.05,1555900
FTCH,20201204,56.65,57.49,56.095,57.16,6076700
FTHY,20201204,19.92,20,19.83,19.88,48400
FTI,20201204,9.82,10.27,9.76,10.27,6248200
FTK,20201204,2.25,2.52,2.25,2.4,724900
FTS,20201204,40.43,40.94,40.43,40.89,243700
FTV,20201204,70.01,71.7,69.78,71.28,3793800
FTV-A,20201204,994.03,997.08,994.03,997.08,11100
FUBO,20201204,27.2,27.28,26.06,27,4697200
FUL,20201204,52.56,53.43,52.56,53.22,282900
FUN,20201204,39.95,40.73,39.165,39.25,366800
FUS.U,20201204,10.5,10.65,10.475,10.55,62800
FUS.W,20201204,1.26,1.4,1.19,1.3302,180300
FUSE,20201204,9.99,10,9.9,9.98,107900
FVRR,20201204,207.9,209.27,203.51,204.92,594700
G,20201204,40.25,41.02,40.0701,41,853600
GAB,20201204,6.52,6.58,6.52,6.58,868200
GAB-G,20201204,25.87,25.97,25.5634,25.8999,2500
GAB-H,20201204,25.74,25.74,25.74,25.74,100
GAB-J,20201204,26.36,26.68,26.36,26.515,1500
GAB-K,20201204,27.19,27.25,27.18,27.25,10300
GAM,20201204,36.37,36.55,36.266,36.49,28800
GAM-B,20201204,26.38,26.83,26.38,26.83,1300
GATO,20201204,7.23,7.5,7.1,7.16,176500
GATX,20201204,82.34,84.98,82.34,84.83,87800
GB,20201204,12.48,13.25,12.4,12.4,133400
GB.W,20201204,1.55,1.68,1.5,1.5,418800
GBAB,20201204,24.97,25.14,24.7417,24.99,77700
GBL,20201204,15.01,15.01,14.49,14.93,21200
GBX,20201204,34.4,35.28,34.29,35.23,216800
GCI,20201204,2.89,2.99,2.85,2.99,1790600
GCO,20201204,33.04,33.7,30.4863,32.1,473200
GCP,20201204,24.32,24.7,24.271,24.67,186000
GCV,20201204,6.1,6.1537,6.0972,6.13,38900
GD,20201204,153.92,156.1399,153.92,156.04,1065000
GDDY,20201204,81.75,84.315,81.65,83.87,1116900
GDL,20201204,8.72,8.7746,8.7,8.76,22900
GDL-C,20201204,51.45,51.45,51.45,51.45,200
GDO,20201204,17.9,17.9599,17.81,17.92,25300
GDOT,20201204,53.87,55.51,53.085,55.28,414000
GDV,20201204,21.23,21.56,21.23,21.54,203200
GDV-G,20201204,26.28,26.28,25.97,25.9802,1000
GDV-H,20201204,27.62,27.68,27.62,27.63,4300
GE,20201204,10.67,10.93,10.51,10.88,135020900
GEF,20201204,48.93,50.825,48.6001,50.74,163300
GEF.B,20201204,48.76,51.22,48.7518,51.22,12900
GEL,20201204,7.1,7.71,7.01,7.51,1165600
GEN,20201204,0.5225,0.532,0.5033,0.515,832300
GEO,20201204,9.82,10.01,9.766,10.01,1905500
GER,20201204,8.3,8.7,8.3,8.59,236100
GES,20201204,18.99,19.67,18.39,19.6,1673600
GF,20201204,19.26,19.42,19.26,19.335,9200
GFF,20201204,19.72,20.25,19.6,19.97,367300
GFI,20201204,8.85,8.975,8.68,8.7,6328200
GFL,20201204,28.19,28.69,27.86,28.35,1259300
GFLU,20201204,68.2,68.82,67.37,68.49,30800
GGB,20201204,4.42,4.55,4.41,4.51,7995200
GGG,20201204,66.39,67.25,66.2897,66.99,570900
GGM,20201204,19.57,19.57,19.4411,19.47,92400
GGT,20201204,8.07,8.18,8.06,8.18,120000
GGT-E,20201204,26.23,26.23,26.23,26.23,100
GGT-G,20201204,26.49,26.75,26.41,26.41,7100
GGZ,20201204,12.31,12.43,12.21,12.43,19600
GGZ-A,20201204,25.78,25.85,25.78,25.85,1700
GHC,20201204,456.73,469.99,453,463.45,44600
GHG,20201204,12.49,13.29,12.3001,13.13,79100
GHL,20201204,14.15,14.39,14.0415,14.31,50100
GHLD,20201204,14.93,15.21,14.8,15.11,22700
GHM,20201204,16.01,16.21,15.545,16.02,22000
GHY,20201204,14.43,14.49,14.39,14.45,93300
GIB,20201204,75.56,76.78,75.39,76.6,125300
GIK,20201204,11.6,12.25,11.25,12.25,1347200
GIK.U,20201204,13.6,13.6,12.225,13.58,39500
GIK.W,20201204,2.37,2.49,2.18,2.37,359700
GIL,20201204,28.27,28.3,27.32,27.49,559800
GIM,20201204,5.44,5.46,5.41,5.43,260000
GIS,20201204,60.31,60.81,60.01,60.44,3298300
GIX,20201204,10.13,10.25,10.1,10.24,2808200
GIX.P,20201204,0.3255,0.37,0.325,0.34,174000
GIX.U,20201204,11.7527,12,11.7527,12,1700
GIX.W,20201204,1.23,1.25,1.16,1.178,1255500
GJH,20201204,10.62,10.62,10.6,10.6,4100
GJO,20201204,23.5502,23.5502,23.5502,23.5502,100
GJP,20201204,24.8,24.85,24.8,24.85,2200
GJS,20201204,20.53,20.55,20.53,20.55,1000
GJT,20201204,20.2,20.2,19.77,19.77,1100
GKOS,20201204,71.17,71.29,67.81,70.23,437300
GL,20201204,95.73,97.17,95.66,96.46,370300
GL-C,20201204,25.9,26,25.9,25.96,11300
GLE.W,20201204,0.56,0.6,0.56,0.6,18600
GLEO,20201204,10.13,10.13,10.09,10.1299,180500
GLO-A,20201204,17.9,18.3,17.69,17.88,82500
GLO-B,20201204,17,17.65,16.98,17.1,42300
GLO-C,20201204,17.15,17.5475,17.1,17.16,68400
GLO-G,20201204,21,21.44,21,21.41,110900
GLOB,20201204,182.43,183.69,178.45,182.53,248900
GLOG,20201204,3.18,3.43,3.165,3.42,1554800
GLOP,20201204,2.75,2.89,2.74,2.81,457700
GLP,20201204,16.79,17.17,16.79,17.11,78100
GLP-A,20201204,25.44,25.58,25.31,25.58,5700
GLT,20201204,16.19,16.66,16.11,16.65,88500
GLW,20201204,37.19,37.95,37.12,37.95,3507000
GM,20201204,44.4,44.735,44.13,44.4,11895200
GME,20201204,16.3,17.29,16.26,16.9,8972600
GMED,20201204,59.87,61.295,59.575,60.75,808000
GMR-A,20201204,26.43,26.5001,26.26,26.31,1600
GMRE,20201204,14.16,14.2987,14.02,14.22,195900
GMS,20201204,28.53,28.845,27.04,27.41,545600
GMTA,20201204,25.95,25.95,25.81,25.91,4700
GNE,20201204,8.22,8.35,8.1087,8.31,52600
GNE-A,20201204,8.67,8.69,8.67,8.687,2500
GNK,20201204,7.32,7.95,7.285,7.93,226800
GNL,20201204,17.3,17.6,17.27,17.5,257700
GNL-A,20201204,26.17,26.39,26.17,26.2,6900
GNL-B,20201204,25.27,25.5,25.27,25.46,6500
GNP.U,20201204,10.1,10.1,10.08,10.08,22300
GNRC,20201204,208,210.88,204.5,205.26,820000
GNT,20201204,5.14,5.16,5.1101,5.14,94200
GNT-A,20201204,26.14,26.14,26.13,26.14,1200
GNW,20201204,4.68,4.76,4.66,4.76,2970100
GOA.U,20201204,10.25,10.2778,10.25,10.2778,68200
GOA.W,20201204,1.25,1.3,1.13,1.25,52200
GOAC,20201204,9.81,9.88,9.8,9.88,20400
GOF,20201204,19.09,19.24,19,19.16,330400
GOL,20201204,10.75,10.83,10.34,10.55,1611500
GOLD,20201204,23.75,23.8,23.235,23.5,17089800
GOLF,20201204,39.24,39.916,39.24,39.7,160200
GOOS,20201204,32.25,32.44,31.73,32.08,1178600
GPC,20201204,97.19,98.3,97.135,98.25,609200
GPI,20201204,126.88,128.4,125.4,126.6,106500
GPJA,20201204,27.66,27.69,27.616,27.67,14300
GPK,20201204,15.93,16.19,15.895,16.19,2590100
GPM,20201204,6.47,6.57,6.47,6.55,147700
GPMT,20201204,10.08,10.52,10.08,10.51,604600
GPN,20201204,196.64,200.09,195.99,200.07,1124000
GPRK,20201204,10.5,11.5,10.47,10.88,347300
GPS,20201204,21.21,21.49,20.9138,21.47,10047800
GPX,20201204,11.76,12.63,11.665,12.48,29600
GRA,20201204,55.87,57.79,55.835,57.14,338700
GRC,20201204,33.15,33.7299,32.74,33.59,38200
GRP.U,20201204,59.14,59.29,58.84,58.84,700
GRUB,20201204,69.69,70,68.58,68.87,1309800
GRX,20201204,11.52,11.73,11.5,11.64,123000
GRX-B,20201204,25.35,25.35,25.33,25.33,1000
GS,20201204,237.7,239.75,236.95,239.58,2373000
GS-A,20201204,24,24.14,23.96,24.14,82200
GS-C,20201204,24.78,24.88,24.78,24.84,13100
GS-D,20201204,24.51,24.64,24.51,24.64,92200
GS-J,20201204,27.32,27.39,27.3,27.39,60200
GS-K,20201204,28.89,28.93,28.797,28.87,52900
GS-N,20201204,26.49,26.58,26.44,26.58,32500
GSA.U,20201204,10.6,10.9,10.6,10.85,19600
GSA.W,20201204,1.95,2.09,1.74,1.74,164100
GSAH,20201204,10.38,10.48,10.35,10.4,125300
GSBD,20201204,19.48,19.8,19.4,19.57,179400
GSK,20201204,37.65,37.86,37.48,37.5,4021500
GSL,20201204,10.1,10.61,9.85,10.46,144500
GSL-B,20201204,23.3,23.4,23.19,23.2,127100
GSLD,20201204,24.84,25,24.84,24.9,8100
GSX,20201204,61.55,61.89,60.3,60.73,2586500
GTES,20201204,12.86,13.25,12.86,13.1,88900
GTN,20201204,18.3,18.65,18.16,18.64,516300
GTN.A,20201204,16.23,16.23,16.23,16.23,100
GTS,20201204,24.04,24.66,23.81,24.6,99300
GTT,20201204,4.8,5.09,4.64,4.8,371800
GTY,20201204,28.63,29.225,28.63,28.99,85500
GUT,20201204,7.9,7.95,7.62,7.72,318000
GUT-A,20201204,27.86,27.925,27.86,27.925,1200
GUT-C,20201204,26.55,26.55,26.55,26.55,100
GVA,20201204,25.83,27.16,25.6,27.06,449400
GWB,20201204,18.43,18.89,18.18,18.85,254700
GWRE,20201204,127.15,129.655,127.1,129.12,456000
GWW,20201204,402.12,407.44,402.12,404.77,226400
GYC,20201204,24.9038,24.9038,24.4118,24.83,700
H,20201204,75.91,76.625,74.941,75.71,858900
HAE,20201204,113.4,115.8,111.91,115.64,254900
HAL,20201204,18.61,19.53,18.4186,19.43,14895700
HASI,20201204,53.34,53.58,52.09,52.89,531900
HBB,20201204,18.24,18.37,17.69,17.84,38700
HBI,20201204,14.39,14.5,13.97,14.09,5613000
HBM,20201204,7.08,7.405,7,7.31,1105100
HCA,20201204,153.65,158.21,152.58,157.68,1447100
HCC,20201204,17.98,18.43,17.75,18.34,393500
HCFT,20201204,3.0769,3.095,3.07,3.08,25300
HCHC,20201204,3.8,3.87,3.31,3.46,1696300
HCI,20201204,52.36,52.925,51.57,52.87,16600
HCXY,20201204,26.9625,27.4,26.9625,27.02,3800
HCXZ,20201204,25.53,25.6102,25.53,25.55,2200
HD,20201204,267.47,268.73,262.82,263.99,7732800
HDB,20201204,68.85,68.93,67.31,67.5,2099000
HE,20201204,35.75,36.2,35.61,35.92,226300
HEI,20201204,132.49,133.575,131.37,132.85,208900
HEI.A,20201204,120.69,122.45,119.29,122.1,364700
HEP,20201204,14.34,15.01,14.34,14.87,450500
HEQ,20201204,11.45,11.76,11.45,11.72,106300
HES,20201204,52.19,54.39,52.04,54.39,2252300
HESM,20201204,20.08,20.38,19.34,19.59,174200
HEXO,20201204,1.15,1.16,1.06,1.08,76551400
HFC,20201204,27.66,28.77,27.56,28.55,2957000
HFR-A,20201204,25.91,26.1,25.88,25.97,17300
HFRO,20201204,9.21,9.32,9.08,9.28,534200
HGH,20201204,27.82,27.82,27.69,27.79,42600
HGLB,20201204,6.45,6.55,6.4,6.47,145000
HGV,20201204,28.42,29.66,27.735,29.66,689100
HHC,20201204,77.94,78.98,77.305,78.23,312000
HI,20201204,38.38,39.19,38.38,38.9,838800
HIE,20201204,7.7,8.45,7.65,8.17,261900
HIG,20201204,46.15,46.85,46.15,46.49,2747400
HIG-G,20201204,28.41,28.69,28.41,28.69,34300
HIG.U,20201204,10.07,10.1,10.05,10.05,15700
HII,20201204,164.12,169.62,163.56,167.69,284500
HIL,20201204,1.93,1.97,1.9198,1.94,567800
HIO,20201204,5.04,5.05,5.025,5.05,447400
HIW,20201204,39.69,41.12,39.465,40.74,1683200
HIX,20201204,7.05,7.07,7.01,7.01,140400
HKIB,20201204,6.65,6.65,6.65,6.65,1100
HL,20201204,5.14,5.25,5.08,5.18,6745300
HL-B,20201204,55.755,55.755,55.755,55.755,100
HLF,20201204,49.88,50.36,49.52,49.92,948700
HLI,20201204,66.14,67.2,66.085,66.87,240600
HLT,20201204,109.87,111.24,108.625,110.85,1261700
HLX,20201204,4.04,4.3,4.0001,4.29,3232500
HMC,20201204,30,30.21,29.89,30.18,671600
HMI,20201204,12.21,12.42,12.065,12.33,357500
HML-A,20201204,25.2,25.48,25.19,25.48,9000
HMLP,20201204,14.3,14.83,14.21,14.71,167000
HMN,20201204,39.93,40.99,39.62,40.98,175100
HMY,20201204,4.4,4.4599,4.32,4.33,4984100
HNGR,20201204,23.1,23.71,22.935,23.51,91800
HNI,20201204,37.21,38.43,37.21,38.29,162900
HNP,20201204,15.25,15.26,15.16,15.24,14000
HOG,20201204,39.83,40.495,39.3,39.6,1943300
HOME,20201204,17.29,17.48,16.49,16.73,2815800
HON,20201204,209.39,212.89,209.39,212.68,3198800
HOV,20201204,39.17,39.41,38,38.32,74800
HP,20201204,24.75,25.1,24.58,24.92,1592200
HPE,20201204,11.71,12.34,11.69,12.34,12847700
HPF,20201204,18.54,18.655,18.49,18.61,132000
HPI,20201204,19.55,19.76,19.55,19.74,69400
HPP,20201204,26.76,27.18,26.63,27.02,1051400
HPQ,20201204,23.41,23.88,23.25,23.78,8720600
HPR,20201204,10.72,11.6661,10.6355,10.97,743300
HPS,20201204,17.33,17.4914,17.29,17.35,114500
HPX,20201204,9.85,9.9,9.78,9.85,14500
HPX.U,20201204,10.22,10.22,10.2,10.2048,1000
HPX.W,20201204,0.8342,0.9,0.8342,0.86,121200
HQH,20201204,22.23,22.42,22.23,22.37,144100
HQL,20201204,19,19.05,18.89,18.93,105200
HR,20201204,29.55,29.81,29.41,29.67,1449300
HRB,20201204,17.89,18.39,17.76,18.19,2970700
HRC,20201204,95.43,96.57,95,96.43,213100
HRI,20201204,61.54,64.28,61.26,63.44,196200
HRL,20201204,47.33,47.48,46.94,47.38,2105200
HRTG,20201204,10.245,10.76,10.245,10.75,42700
HSB-A,20201204,26.07,26.2,26.07,26.1,53300
HSBC,20201204,28.62,28.74,28.3,28.37,2614100
HSC,20201204,18.25,19.15,18.08,19.13,315200
HSY,20201204,150,151.1,149.883,150.87,1002500
HT,20201204,8.83,9.45,8.77,9.4,549500
HT-C,20201204,20,20.0999,19.9,20.0999,28400
HT-D,20201204,19.65,19.9,19.5,19.635,8200
HT-E,20201204,18.78,19.7,18.78,19.45,5000
HTA,20201204,26.15,26.25,25.571,25.84,2245200
HTD,20201204,21.2,21.35,21.05,21.09,132800
HTFA,20201204,25.45,25.45,25.3687,25.45,900
HTGC,20201204,14,14.1,13.88,13.92,646000
HTH,20201204,25.57,25.78,25.44,25.55,411900
HTY,20201204,5.53,5.63,5.53,5.62,238100
HUBB,20201204,156.24,161.71,156.24,161.5,309200
HUBS,20201204,389.55,396.05,384.62,387.21,584400
HUM,20201204,403.81,413.04,403,412.78,522700
HUN,20201204,24.9,25.6,24.81,25.47,1477700
HUYA,20201204,19.45,19.45,18.6,19,3890200
HVT,20201204,28,28,25.5,26.26,285700
HVT.A,20201204,26.8299,26.8299,26.8299,26.8299,100
HWM,20201204,25.35,25.65,25.19,25.37,5239300
HXL,20201204,54.22,56.15,53.5,55.95,1093100
HY,20201204,55.5,58.61,54.12,58.02,32300
HYB,20201204,8.74,8.75,8.64,8.68,43600
HYI,20201204,15.13,15.1595,14.98,15.09,88000
HYL.W,20201204,6.74,7.02,6.43,6.48,492800
HYLN,20201204,18.3,18.58,17.95,18.03,6704100
HYT,20201204,11.74,11.79,11.7,11.72,235300
HZA.U,20201204,10.65,10.65,10.573,10.573,1600
HZA.W,20201204,1.35,1.35,1.3,1.3,87500
HZAC,20201204,10.03,10.19,10.03,10.15,116400
HZN,20201204,8.42,8.68,8.3,8.55,151300
HZO,20201204,32.5,32.6356,31.1,31.46,391500
HZO.U,20201204,10.3,10.3,10.195,10.2,238700
IAA,20201204,59.83,60.17,59.2197,60,626700
IAC.U,20201204,11.15,11.16,11.05,11.1,1900
IAC.W,20201204,2.23,2.23,2.03,2.0366,7000
IACA,20201204,10.74,10.75,10.55,10.62,17300
IAE,20201204,8.8,8.88,8.789,8.86,108300
IAG,20201204,3.52,3.58,3.47,3.51,2913500
IBA,20201204,43.78,44.43,43.15,44.37,7500
IBM,20201204,123.97,127.38,123.64,127.2,5522700
IBN,20201204,13.73,13.85,13.68,13.83,13221700
IBP,20201204,96.73,96.86,92.66,92.74,193400
ICD,20201204,3.83,4.08,3.76,4,255100
ICE,20201204,108.03,109.85,108.03,109.23,2376300
ICL,20201204,4.57,4.65,4.5,4.64,125600
IDA,20201204,91.41,92.52,90.85,91.54,207600
IDE,20201204,10.44,10.4999,10.39,10.39,51400
IDT,20201204,12.92,14,12.78,13.98,521400
IEX,20201204,191.5,193.205,191.29,192.78,285700
IFF,20201204,113.68,116.24,113.2164,116,2129300
IFFT,20201204,41.83,42.76,41.83,42.76,7700
IFN,20201204,19.5,19.58,19.235,19.45,151900
IFS,20201204,30.93,31,30.13,30.34,60800
IGA,20201204,8.62,8.69,8.55,8.61,242100
IGD,20201204,5.19,5.19,5.16,5.18,403400
IGI,20201204,21.51,21.62,21.47,21.58,33900
IGR,20201204,6.72,6.82,6.705,6.79,350500
IGT,20201204,12.28,12.53,11.87,12.53,2616000
IH,20201204,22.27,24,21.4521,23.23,77100
IHC,20201204,40.67,41.29,40,41.29,4100
IHD,20201204,7.5,7.58,7.5,7.54,125200
IHG,20201204,67.17,67.44,66.26,67.15,125800
IHIT,20201204,8.25,8.32,8.22,8.31,234300
IHTA,20201204,8.52,8.5263,8.31,8.33,77600
IIA.U,20201204,10.15,10.25,10.15,10.2,35100
IID,20201204,4.54,4.55,4.51,4.55,43400
IIF,20201204,20.26,20.48,20.26,20.44,19400
IIM,20201204,15.58,15.59,15.51,15.56,77600
IIP-A,20201204,30.39,30.6,30.26,30.33,1100
IIPR,20201204,149.62,153.07,148.8734,152.91,494500
IMAX,20201204,14.52,14.835,14.21,14.7,1144500
IMP.U,20201204,10.25,10.5,10.22,10.36,310900
IMP.W,20201204,1.15,1.17,1.025,1.09,89300
IMPX,20201204,9.86,9.89,9.75,9.87,114900
INFO,20201204,91.34,93.66,91.16,93.64,5718400
INFY,20201204,15.42,15.7587,15.41,15.75,8994500
ING,20201204,10.19,10.2638,10.065,10.1,5172800
INGR,20201204,78.54,81.16,78.43,81.02,449100
INN,20201204,9.32,9.64,9.2375,9.62,856700
INN-D,20201204,23.89,24,23.4129,23.99,2000
INN-E,20201204,22.55,23.01,22.478,22.87,8400
INS-A,20201204,25.68,25.68,25.5602,25.5602,300
INSI,20201204,21.3,21.55,21.24,21.51,6600
INSP,20201204,193.74,201.36,193.74,200.46,223900
INSW,20201204,17.51,18.8,17.51,18.36,185000
INT,20201204,29.65,30.61,29.4,30.58,278900
INVH,20201204,29.59,30.27,29.5,30.24,4132600
IO,20201204,2.11,2.47,2.11,2.34,1019900
IP,20201204,48.66,49.06,48.06,48.87,4050200
IPG,20201204,23.78,24.0675,23.65,23.96,3496300
IPI,20201204,14.63,16.85,14.63,16.6,184600
IPO.D,20201204,11.6,11.95,11.49,11.7,402900
IPO.E,20201204,10.86,11.03,10.85,10.88,285300
IPO.F,20201204,10.72,10.85,10.6998,10.8,616000
IPO.S,20201204,10.84,11.33,10.83,11.05,283800
IPO.T,20201204,1.85,1.92,1.72,1.82,1190800
IPO.U,20201204,24.24,24.569,23.72,24.15,8000
IPO.V,20201204,2.6,3.11,2.43,2.6,113900
IPO.W,20201204,8.15,8.32,8,8.1487,172300
IPO.Y,20201204,2.1,2.1,1.95,1.95,108800
IPO.Z,20201204,2,2.13,1.81,2,206200
IPOB,20201204,21.8,21.9,21.11,21.67,2075100
IPOC,20201204,10.3,10.74,10.23,10.51,7121400
IPOD,20201204,11.25,11.344,10.85,11,542300
IPOE,20201204,10.65,10.65,10.37,10.41,536500
IPOF,20201204,10.42,10.42,10.25,10.3,701300
IPV,20201204,11.95,12.5,11.72,12.5,5928700
IPV.U,20201204,13.05,13.8025,13.05,13.8025,82600
IPV.W,20201204,2.68,2.97,2.57,2.63,617900
IQI,20201204,12.8,12.86,12.794,12.85,52100
IQV,20201204,167.9,170.61,165.82,170.61,1496000
IR,20201204,44.8,45.45,44.8,45.19,1578700
IRE-C,20201204,26.1,26.5,26,26.5,9600
IRET,20201204,70.65,72.94,70.65,72.67,24100
IRL,20201204,9.85,10.06,9.85,10.06,57700
IRM,20201204,28.23,29.16,28.13,29.16,4666500
IRR,20201204,2.65,2.74,2.65,2.71,182700
IRS,20201204,4.84,4.8462,4.55,4.65,31000
IRT,20201204,13.24,13.37,13.17,13.37,329500
ISD,20201204,15.06,15.09,14.98,15.06,139100
IT,20201204,153.2,156.7,153.0901,154.92,290200
ITCB,20201204,4.64,5,4.64,4.92,32200
ITGR,20201204,76.43,78.72,75.665,78.61,312200
ITT,20201204,75.18,76.47,74.91,76.46,269200
ITUB,20201204,5.82,5.97,5.81,5.94,38305900
ITW,20201204,204.41,206.54,204.03,205.13,1816800
IVC,20201204,8.57,9.17,8.53,9.09,231800
IVH,20201204,13.1,13.14,13.075,13.075,30400
IVR,20201204,3.49,3.54,3.45,3.49,9745800
IVR-A,20201204,24.66,24.75,24.5,24.74,21700
IVR-B,20201204,23.3,23.55,23.25,23.49,80000
IVR-C,20201204,22.78,23.4,22.78,23.4,37800
IVZ,20201204,17.82,18.045,17.63,17.79,6121900
IX,20201204,77.89,78.0311,77.43,78,16300
J,20201204,108.23,111.1,107.78,108.96,655100
JAX,20201204,7.4,7.69,7.35,7.5,36700
JBGS,20201204,32.19,32.81,32.08,32.65,378000
JBK,20201204,29.35,29.35,29.35,29.35,100
JBL,20201204,39.75,40.61,39.645,40.55,606300
JBT,20201204,116.53,124.86,115.305,124.71,229700
JCE,20201204,13.8,13.96,13.8,13.93,41700
JCI,20201204,45.97,46.32,45.59,45.89,5273200
JCO,20201204,8.2,8.27,8.18,8.21,53300
JDD,20201204,8.92,9.39,8.8554,9.14,19800
JE,20201204,4.9,5,4.875,4.96,1096400
JEF,20201204,23.66,23.84,23.43,23.75,1337400
JELD,20201204,24.05,24.44,23.69,24.32,484900
JEMD,20201204,7.53,7.67,7.53,7.55,73500
JEQ,20201204,9.581,9.5907,9.44,9.55,52200
JFR,20201204,8.75,8.85,8.75,8.85,196000
JGH,20201204,15,15.15,14.9978,15.1,33000
JHAA,20201204,9.55,9.65,9.49,9.5,87200
JHB,20201204,9.16,9.18,9.13,9.13,273800
JHG,20201204,31.35,32.48,30.65,32.42,1644800
JHI,20201204,17.06,17.2,17.06,17.2,17000
JHS,20201204,16.07,16.07,15.93,15.93,16900
JHX,20201204,28.02,28.29,28.02,28.29,29800
JIH,20201204,10.4,10.54,10.4,10.48,96300
JIH.U,20201204,11.1,11.2193,11.1,11.199,1500
JIH.W,20201204,1.54,1.62,1.53,1.5947,158300
JILL,20201204,4.17,4.31,4.17,4.29,47700
JKS,20201204,62.11,65.22,60.1,61.4,3266300
JLL,20201204,140.02,145.51,139.37,145.11,489000
JLS,20201204,19.45,19.62,19.45,19.59,19300
JMIA,20201204,33.39,33.9499,30.3,31.54,13441300
JMM,20201204,7.15,7.22,7.12,7.15,7600
JMP,20201204,3.59,3.75,3.54,3.5698,20100
JNJ,20201204,149.79,150.31,149.27,150.27,6747000
JNPR,20201204,21.71,22.015,21.61,21.98,4802300
JOE,20201204,33.37,34.7979,32.5201,34.5,334800
JOF,20201204,9.71,9.83,9.65,9.8,324200
JP,20201204,2.02,2.07,2.015,2.04,55600
JPC,20201204,9.31,9.32,9.27,9.32,234200
JPI,20201204,23.89,24.2383,23.852,24.12,52200
JPM,20201204,122.48,123.29,121.6901,122.34,13583600
JPM-C,20201204,28.4,28.43,28.32,28.43,95600
JPM-D,20201204,27.94,28,27.87,28,80800
JPM-G,20201204,25.59,25.69,25.58,25.69,65000
JPM-H,20201204,25.85,25.94,25.85,25.93,51200
JPM-J,20201204,26.85,26.9,26.764,26.9,56600
JPS,20201204,9.5,9.58,9.4957,9.55,360500
JPT,20201204,23.78,23.85,23.7724,23.7966,8700
JQC,20201204,6.32,6.39,6.31,6.39,703200
JRI,20201204,13.39,13.47,13.3601,13.4,140700
JRO,20201204,8.64,8.72,8.64,8.7,546100
JRS,20201204,8.55,8.72,8.53,8.69,127100
JSD,20201204,12.98,13.14,12.97,13.1,88200
JT,20201204,2.84,3.34,2.8,3.34,601500
JTA,20201204,9.34,9.42,9.34,9.39,57200
JTD,20201204,14,14.13,13.9501,14.12,80000
JW.A,20201204,35.56,36.87,35.44,36.79,196400
JW.B,20201204,37.8,37.8,36.46,36.46,500
JWN,20201204,30,31.68,29.83,31.44,11272700
JWS,20201204,12.1,12.78,12.1,12.74,1194600
JWS.U,20201204,12.87,13.45,12.87,13.45,81100
JWS.W,20201204,2.4,2.55,2.3502,2.41,161200
K,20201204,62.92,62.92,61.99,62.37,2736600
KAI,20201204,129.49,135.6,129.27,135.52,38000
KAMN,20201204,55.16,56.91,54.61,56.77,104600
KAR,20201204,18.49,18.98,18.425,18.95,1088000
KB,20201204,43.47,43.95,43.25,43.83,148500
KBH,20201204,34.98,35.14,33.92,34.54,1025800
KBR,20201204,27.9,28.95,27.9,28.89,632600
KEN,20201204,25.64,25.64,25.64,25.64,200
KEP,20201204,10.02,10.09,9.99,10.09,133800
KEX,20201204,53.94,55.86,53.85,55.79,313800
KEY,20201204,16.12,16.31,15.96,16.12,12094900
KEY-I,20201204,29.34,29.65,29.31,29.43,33300
KEY-J,20201204,27.26,27.43,27.26,27.43,19800
KEY-K,20201204,27.57,27.71,27.38,27.71,25000
KEYS,20201204,123.12,124.75,122.69,123.21,878900
KF,20201204,38.23,38.6999,38.23,38.67,2600
KFS,20201204,4.1,4.49,4.0947,4.28,89900
KFY,20201204,41.59,42.86,41.55,42.79,144500
KGC,20201204,7.34,7.41,7.16,7.2,12748900
KIM,20201204,15.39,15.7,15.28,15.61,4386000
KIM-L,20201204,26.85,26.85,26.6701,26.7612,14200
KIM-M,20201204,26.79,26.8,26.69,26.75,9900
KIO,20201204,14.35,14.46,14.325,14.44,63900
KKR,20201204,39.44,39.86,39.06,39.57,1492600
KKR-A,20201204,26.39,26.53,26.3811,26.52,13800
KKR-B,20201204,26.51,26.65,26.5,26.62,9200
KKR-C,20201204,57.53,57.92,57.1,57.92,4600
KL,20201204,40.4,40.74,39.93,40.42,1464200
KMB,20201204,137.76,138.06,136.08,137.4,2131000
KMF,20201204,5.78,6.0427,5.78,6.03,388200
KMI,20201204,14.68,15.1,14.67,14.93,17456000
KMPR,20201204,77,77.41,76.04,77.34,113500
KMT,20201204,36.24,37.75,36.24,37.51,581100
KMX,20201204,96.62,97.085,95.65,96.5,1007300
KN,20201204,17.58,18.13,17.55,17.93,503200
KNL,20201204,14.56,15.24,14.48,15.23,155000
KNOP,20201204,15,15.77,14.9642,15.7,110700
KNX,20201204,40.26,41.46,40.08,41.33,2066800
KO,20201204,52.78,53.87,52.76,53.85,18122300
KODK,20201204,7.29,7.65,7.234,7.53,3978300
KOF,20201204,46.63,47.51,46.51,46.93,148400
KOP,20201204,27.71,29.215,27.57,29.03,181900
KOS,20201204,2.01,2.32,2,2.28,18982900
KR,20201204,30.82,30.91,30.43,30.58,18170100
KRA,20201204,28.01,29.2,28.01,28.97,277900
KRC,20201204,62.82,64.08,62.42,63.68,887500
KREF,20201204,18.62,18.67,18.44,18.58,116000
KRG,20201204,14.74,15.19,14.68,15.16,188800
KRO,20201204,14.54,15.26,14.535,15.03,413400
KRP,20201204,9.4,9.7,9.31,9.48,246100
KSM,20201204,11.45,11.46,11.36,11.46,15900
KSS,20201204,39.16,41,39.1,40.9,7941900
KSU,20201204,189.1,194.23,189.1,194.2,786600
KSU.P,20201204,30.505,30.505,30.505,30.505,100
KT,20201204,11.23,11.3,11.23,11.28,847000
KTB,20201204,43.74,45,43.14,44.86,294000
KTF,20201204,11.47,11.47,11.4393,11.47,30000
KTH,20201204,33.7,33.7,33.7,33.7,400
KTN,20201204,34.05,34.05,33.9053,33.9053,400
KW,20201204,16.2,16.83,16.2,16.81,428500
KWA.U,20201204,10.12,10.1499,10.095,10.1499,74000
KWR,20201204,244.76,248.555,243.31,246,73600
KYN,20201204,6.46,6.87,6.45,6.83,2761800
L,20201204,42.79,43.61,42.675,43.35,1025400
LAC,20201204,10.56,10.59,10.08,10.19,3683700
LAD,20201204,296,297.99,288.28,294.69,313300
LADR,20201204,9.66,9.86,9.61,9.85,1357900
LAIX,20201204,1.45,1.517,1.4,1.41,444300
LAZ,20201204,40.63,41.39,40.55,40.79,453800
LB,20201204,38.17,38.45,36.51,38.25,3918300
LBRT,20201204,10.54,11.17,10.51,11.08,1069000
LC,20201204,8.23,9.25,8.2,8.85,2945400
LCI,20201204,6.7,6.78,6.56,6.78,252000
LCII,20201204,127.92,130.21,126.56,129.3,75100
LDL,20201204,29.15,29.95,28.51,29.87,58600
LDOS,20201204,103,104.88,102.775,104.81,389100
LDP,20201204,25.3,25.424,25.22,25.34,34100
LEA,20201204,150,157.8,149.815,157.41,681400
LEA.U,20201204,13.49,13.5,12.96,13.09,3100
LEA.W,20201204,3.15,3.15,3.07,3.07,5800
LEAF,20201204,5.58,5.8,5.55,5.59,86400
LEAP,20201204,12.88,12.99,12.15,12.57,31100
LEE,20201204,1.12,1.18,1.11,1.16,217300
LEG,20201204,44.34,45.175,44.16,44.64,590300
LEJU,20201204,2.19,2.48,2.1703,2.29,933700
LEN,20201204,74.72,75.205,73.33,73.88,2818500
LEN.B,20201204,60.13,60.2,58.61,59.33,55000
LEO,20201204,8.58,8.64,8.565,8.6,68500
LEVI,20201204,19.52,19.93,19.43,19.83,1414400
LFC,20201204,11.5,11.53,11.455,11.49,216500
LGF.A,20201204,9.91,10.19,9.8,10.17,1178500
LGF.B,20201204,9.09,9.39,9.03,9.36,690900
LGI,20201204,17.58,17.84,17.51,17.51,28400
LGV.U,20201204,17.5,17.75,16.7218,16.97,185900
LGV.W,20201204,3.95,4.0001,3.75,3.81,384200
LGVW,20201204,16.07,16.51,15.3,15.77,3938600
LH,20201204,197,199.26,195.91,198.85,1078700
LHX,20201204,193.46,197.24,193.46,195.04,1150800
LII,20201204,281.06,282.27,275.66,276,251100
LIN,20201204,244.81,250.62,244.77,250.62,3030900
LINX,20201204,7.02,7.14,6.99,6.99,21800
LITB,20201204,3.2,3.4,3.18,3.35,1147900
LL,20201204,28.66,29.0356,27.995,28.97,536700
LLY,20201204,144.07,148.72,144,148.45,3058700
LMND,20201204,82.5,85.95,78.03,85.04,5463900
LMT,20201204,363.12,367.73,362.11,366.61,1222500
LN,20201204,51.98,51.98,51.66,51.83,3500
LNC,20201204,53.41,54.79,53.04,54.73,1713000
LND,20201204,5.17,5.18,5.0101,5.12,18900
LNF.U,20201204,10.1,10.1,10.05,10.05,57300
LNN,20201204,114.88,119.31,114.88,119.14,59400
LOA.U,20201204,15.78,16.365,15.78,15.99,4500
LOA.W,20201204,4.15,4.16,3.85,3.94,20900
LOAK,20201204,14.12,14.48,13.77,14.2,711400
LOMA,20201204,5.98,6,5.92,5.95,206200
LOW,20201204,151.75,152.4,149.83,150,4709000
LPG,20201204,11,11.52,10.94,11.51,456800
LPI,20201204,12.88,15.8,12.85,15.8,1722400
LPL,20201204,7.49,7.72,7.47,7.72,446400
LPX,20201204,36.24,37.16,36.12,36.75,1322600
LRN,20201204,22,22.65,21.99,22.33,689600
LSI,20201204,110.4,112.04,110.2987,111.3,385400
LSPD,20201204,61.91,62.54,59.01,60.12,552700
LTC,20201204,38.11,38.76,38.11,38.67,119300
LTHM,20201204,14.65,15.45,14.63,15.15,2889600
LU,20201204,14.5,14.94,14.09,14.63,4165700
LUB,20201204,2.91,2.93,2.85,2.88,41100
LUMN,20201204,10.53,10.65,10.5016,10.56,8411100
LUV,20201204,48.37,48.79,47.07,47.59,7615700
LVS,20201204,59.16,60.12,58.85,60.11,4913400
LW,20201204,75.42,76.39,75.03,76.38,1332700
LXFR,20201204,16.05,17.28,16.04,17.14,89200
LXP,20201204,10.41,10.59,10.41,10.59,1477600
LXP-C,20201204,58.25,58.25,58.25,58.25,100
LXU,20201204,2.86,3.05,2.8,3.02,183000
LYB,20201204,86.5,89.58,86.235,89.26,1903400
LYG,20201204,2.07,2.1,2.05,2.07,8741400
LYV,20201204,69.62,70.225,69.51,70,2250400
LZB,20201204,38.7,39.42,38.21,38.99,372800
M,20201204,11.4,11.76,11.31,11.72,23369600
MA,20201204,336.92,344.3548,335.8,344.35,4323600
MAA,20201204,123.99,125.42,123.57,125.13,610300
MAA-I,20201204,67.82,67.87,67.8,67.8,400
MAC,20201204,11.42,12,11.27,11.89,7819300
MAIN,20201204,32.71,32.86,32.2,32.44,339900
MAN,20201204,88.86,92.43,88.59,92.25,375300
MANU,20201204,16.03,16.41,15.95,16.41,74900
MAS,20201204,52.2,52.36,51.53,51.59,2174900
MATX,20201204,59.14,59.25,57.8804,58.2,420500
MAV,20201204,11.64,11.66,11.61,11.65,70700
MAX,20201204,37.16,39.2,37.09,38.16,169200
MAXR,20201204,28.23,30.85,28.23,30.6,1363600
MBI,20201204,6.57,6.69,6.56,6.67,263200
MBT,20201204,8.54,8.595,8.485,8.52,4832600
MC,20201204,41.89,42.48,41.89,42.24,240100
MCA,20201204,14.89,14.89,14.8,14.84,18500
MCB,20201204,32.01,34.63,32.01,34.61,21900
MCC,20201204,29.56,29.9618,28.6902,28.71,15900
MCD,20201204,211.6,213.38,210.1,210.74,3151000
MCI,20201204,13.29,13.376,12.81,13,40900
MCK,20201204,179.44,181.19,178.78,180.76,812300
MCN,20201204,6.5,6.53,6.445,6.53,150400
MCO,20201204,280.6,288.37,280.32,285.66,1052800
MCR,20201204,8.52,8.52,8.45,8.505,100400
MCS,20201204,11.41,12.255,11.37,12.14,2123600
MCV,20201204,24.77,24.9,24.535,24.85,6300
MCY,20201204,45.43,45.785,45.24,45.6,114300
MD,20201204,21.4,22.56,21.21,22.54,3428200
MDC,20201204,48.37,48.8,47.44,48.52,471800
MDLA,20201204,34,34.27,30.38,30.48,4978400
MDLQ,20201204,7.85,8,7.77,7.79,27700
MDLX,20201204,7.5,7.55,7.33,7.35,1700
MDLY,20201204,7.67,7.71,7.3002,7.56,31800
MDP,20201204,20.88,20.88,19.91,20.45,551100
MDT,20201204,112.23,113.86,111.7,113.85,4077900
MDU,20201204,25.04,25.43,24.96,25.21,1000800
MEC,20201204,11.5397,12.9,11.3455,12.52,33900
MED,20201204,206.45,208.41,203.96,204.81,86100
MEG,20201204,27.93,28.99,27.4,28.23,188400
MEI,20201204,36.71,37.6,36.13,37.52,270100
MEN,20201204,12.02,12.04,11.92,11.95,71300
MER-K,20201204,26.97,27,26.78,26.78,43000
MET,20201204,48.14,48.89,48.01,48.47,5154300
MET-A,20201204,25.2,25.32,25.17,25.31,32200
MET-E,20201204,27.35,27.47,27.35,27.42,36400
MET-F,20201204,26.64,26.64,26.5,26.64,58600
MFA,20201204,3.83,3.8972,3.81,3.87,6215000
MFA-B,20201204,23.96,23.97,23.72,23.85,40700
MFA-C,20201204,21.6,21.89,21.4911,21.89,32300
MFA.W,20201204,1.18,1.49,1.12,1.45,942900
MFAC,20201204,10.76,11.4,10.72,11.4,796000
MFC,20201204,17.72,18.24,17.67,18.23,3673000
MFD,20201204,8.36,8.4,8.35,8.4,48700
MFG,20201204,2.61,2.64,2.61,2.64,538900
MFGP,20201204,5.97,6,5.71,5.83,2075700
MFL,20201204,14.5,14.5,13.99,14.04,69900
MFM,20201204,6.67,6.71,6.62,6.67,50500
MFO,20201204,25.19,25.28,25.18,25.24,7200
MFT,20201204,14.57,14.616,14.49,14.52,26400
MFV,20201204,5.89,5.9082,5.85,5.89,2600
MG,20201204,5.31,5.96,5.275,5.87,255800
MGA,20201204,62.64,63.67,62.41,63.51,847000
MGF,20201204,4.66,4.66,4.63,4.64,100100
MGM,20201204,30.25,30.79,29.51,30.72,15150800
MGP,20201204,32.78,32.78,32.2,32.59,814700
MGR,20201204,27.8,27.81,27.6714,27.75,17100
MGRB,20201204,26.24,26.2895,26.2,26.26,32300
MGU,20201204,20.9,20.99,20.81,20.96,20000
MGY,20201204,6.94,7.44,6.94,7.41,1904100
MH-A,20201204,10.75,10.75,10.54,10.68,4600
MH-C,20201204,10.3,10.53,10.3,10.4979,11800
MH-D,20201204,10.5,10.5106,10.45,10.49,10400
MHD,20201204,15.94,15.9899,15.83,15.9,29800
MHE,20201204,13.52,13.62,13.5,13.62,1200
MHF,20201204,7.43,7.43,7.39,7.42,48400
MHI,20201204,12.35,12.37,12.32,12.32,513200
MHK,20201204,132.13,134.53,131.615,132.85,483800
MHLA,20201204,20.28,20.3342,20,20.29,3800
MHN,20201204,13.89,13.91,13.87,13.89,17000
MHNC,20201204,22.35,22.35,22.05,22.25,5000
MHO,20201204,44.47,44.74,43,44.16,200900
MIC,20201204,32.89,33.85,32.68,33.1,930000
MIE,20201204,2.5,2.67,2.48,2.62,362800
MIN,20201204,3.82,3.83,3.7837,3.79,280800
MIT-A,20201204,20.216,20.216,19.905,19.905,17200
MIT-B,20201204,20,20.245,19.8,19.8,10100
MIT-C,20201204,19.99,20,19.65,19.745,6900
MITT,20201204,3.44,3.45,3.35,3.4,1289200
MIXT,20201204,10.57,10.88,10.46,10.84,21200
MIY,20201204,14.31,14.395,14.31,14.37,38800
MKC,20201204,92.51,93.95,92.005,93.95,838900
MKC.V,20201204,94.18,94.19,92.95,92.95,1100
MKL,20201204,982.84,1002.16,982.84,999.89,45300
MLI,20201204,33.43,33.92,32.93,33.84,229200
MLM,20201204,282,287.15,281.38,284.94,439000
MLP,20201204,12,12.06,11.95,11.99,8400
MLR,20201204,34.51,35.21,34.51,34.87,28400
MMC,20201204,116.39,117.39,115.335,117.32,2077100
MMD,20201204,21.8,21.82,21.57,21.69,23000
MMI,20201204,36.25,36.905,36.14,36.84,119400
MMM,20201204,172.13,173.16,171.54,172.46,2663600
MMP,20201204,43.95,44.8,43.862,44.71,1014500
MMS,20201204,68.29,71.13,68.27,71.13,625200
MMT,20201204,6.09,6.1,6.02,6.03,101400
MMU,20201204,12.76,12.8,12.75,12.75,77100
MN,20201204,5.25,5.79,5.02,5.43,205200
MNP,20201204,14.78,14.84,14.78,14.82,26700
MNR,20201204,15.09,15.29,15.06,15.21,504500
MNR-C,20201204,25,25.038,24.97,24.99,53200
MNRL,20201204,10.77,11.33,10.69,11.19,1195400
MNSO,20201204,20.17,22.08,20.16,21.96,878300
MO,20201204,40.7,41.37,40.6,41.37,9814000
MOD,20201204,11.27,12.34,11.27,12.12,713200
MODN,20201204,33.27,33.71,32.89,33.25,414100
MOG.A,20201204,80.92,83.37,80.92,83.14,63900
MOG.B,20201204,83.92,83.92,83.92,83.92,100
MOGU,20201204,2.29,2.335,2.21,2.27,245700
MOH,20201204,208.66,214.3,208.53,213.72,221700
MOS,20201204,21.47,22.845,21.47,22.78,8090700
MOV,20201204,17.23,17.88,17.23,17.81,90500
MP,20201204,22.1,23.25,22,23.06,1752900
MP.W,20201204,6.5,7.32,6.415,7.215,186200
MPA,20201204,14.65,14.81,14.55,14.76,36100
MPC,20201204,41.85,43.56,41.72,42.91,5557700
MPL.W,20201204,1.2,1.41,1.15,1.41,137500
MPLN,20201204,7,7.74,6.93,7.59,4318900
MPLX,20201204,22.5,23.44,22.36,23.01,4496300
MPV,20201204,12.06,12.2409,11.9,12.075,19100
MPW,20201204,20.12,20.56,20.05,20.56,3985700
MPX,20201204,15.3,15.695,14.835,15.4,27200
MQT,20201204,13.71,13.76,13.7,13.71,32300
MQY,20201204,16.46,16.61,16.42,16.42,31500
MRC,20201204,6.16,6.72,6.16,6.68,525800
MRK,20201204,81.14,81.96,81.11,81.94,8255300
MRO,20201204,6.37,6.85,6.345,6.85,41865900
MS,20201204,64.74,65.19,64.28,65,10169600
MS-A,20201204,24.75,24.85,24.74,24.8,98900
MS-E,20201204,29.36,29.42,29.27,29.36,67200
MS-F,20201204,28.71,28.81,28.6001,28.77,54300
MS-I,20201204,28.9,28.96,28.86,28.93,37600
MS-K,20201204,29.35,29.5,29.33,29.35,163600
MS-L,20201204,26.72,26.78,26.64,26.69,63100
MSA,20201204,148.55,153.76,148.55,153.5,80900
MSB,20201204,25,25.96,24.9698,25.72,54100
MSC,20201204,14.56,14.56,14.56,14.56,500
MSCI,20201204,419.3,428.4852,419.3,421.71,660500
MSD,20201204,9.08,9.1191,9.07,9.1,40600
MSGE,20201204,79.54,81.46,78.94,79.92,391000
MSGN,20201204,12.97,13.14,12.77,12.9,373600
MSGS,20201204,178.96,182.01,177.74,178.05,345600
MSI,20201204,171.59,172.44,169.5,170.4,810300
MSM,20201204,82.56,84.66,82.125,84.52,257900
MSP,20201204,28.34,28.4,27.1,27.48,357700
MT,20201204,20.89,21.39,20.86,21.28,3258700
MTB,20201204,126.81,128.08,124.71,128.02,1304100
MTCN,20201204,50.74,51.54,50.58,51.37,9100
MTD,20201204,1132.52,1140.6,1122.68,1131.75,172900
MTDR,20201204,11,11.795,11,11.75,3226200
MTG,20201204,12.37,12.5,12.2,12.45,3175100
MTH,20201204,89.93,90,86.22,88.08,426800
MTL,20201204,1.62,1.62,1.55,1.59,256100
MTL.P,20201204,0.42,0.4398,0.42,0.4389,94500
MTN,20201204,276.41,284.32,276.005,283.14,351800
MTOR,20201204,27.26,28.185,27.26,28.11,533600
MTR,20201204,4.57,4.5999,4.4,4.4,7100
MTRN,20201204,59.89,62.28,59.89,62.18,61100
MTT,20201204,20.5,20.6,20.49,20.52,52800
MTW,20201204,11.54,12.4,11.42,12.38,983700
MTX,20201204,61.93,63.96,61.69,63.56,156500
MTZ,20201204,61.87,62.78,61.3,62.59,1042000
MUA,20201204,14.94,15,14.88,14.95,52300
MUC,20201204,14.69,14.69,14.62,14.67,76100
MUE,20201204,13.14,13.3,13.1396,13.23,34400
MUFG,20201204,4.36,4.4,4.36,4.39,1417600
MUH,20201204,15.1,15.12,15.05,15.08,18200
MUI,20201204,14.75,14.75,14.6,14.7,60000
MUJ,20201204,14.39,14.53,14.3,14.49,57200
MUR,20201204,11.5,12.47,11.475,12.46,5320500
MUS,20201204,13.2,13.2648,13.2,13.24,14300
MUSA,20201204,124.8,126.35,124.8,125.7,162000
MUX,20201204,0.99,1.02,0.9868,0.9962,1618700
MVC,20201204,8.69,8.89,8.69,8.83,24700
MVCD,20201204,25.25,25.32,25.25,25.295,6100
MVF,20201204,9.05,9.135,9.05,9.07,66500
MVO,20201204,2.79,2.806,2.6938,2.79,59000
MVT,20201204,15.05,15.17,14.95,15.17,23600
MWA,20201204,11.9,12.06,11.83,12,822000
MX,20201204,14.36,14.67,14.33,14.35,485000
MXE,20201204,9.61,9.75,9.61,9.75,6300
MXF,20201204,13.55,13.8,13.55,13.55,25300
MXL,20201204,31.67,33.16,31.2347,33.11,323000
MYC,20201204,14.54,14.54,14.44,14.47,17100
MYD,20201204,14.3,14.38,14.23,14.25,49700
MYE,20201204,17.35,17.93,17.26,17.92,139400
MYF,20201204,14.13,14.13,14.08,14.1,37100
MYI,20201204,14.11,14.15,14.0913,14.15,64100
MYJ,20201204,14.19,14.27,14.16,14.27,43600
MYN,20201204,13.19,13.2,13.16,13.17,24100
MYOV,20201204,24.66,24.66,22.7,23.56,1161800
MZA,20201204,14.96,14.97,14.92,14.95,2600
NAC,20201204,15.03,15.05,14.98,15.05,132400
NAD,20201204,15,15.04,15,15.02,372800
NAN,20201204,13.97,14.06,13.89,13.99,33000
NAT,20201204,3.26,3.54,3.2553,3.47,4903900
NAV,20201204,44.16,44.19,44.08,44.18,612000
NAV-D,20201204,18.85,18.85,18.85,18.85,100
NAZ,20201204,15.55,16.314,15.55,16.16,20100
NBB,20201204,23.19,23.5896,23.1401,23.48,86300
NBHC,20201204,33.54,34.23,33.395,33.75,148100
NBR,20201204,59,61.62,58.28,61.41,430000
NBR-A,20201204,9.14,9.29,8.9,9.256,34000
NC,20201204,26.8,27.73,26.8,27.73,9200
NCA,20201204,10.49,10.49,10.41,10.47,24800
NCB,20201204,15.45,15.45,15.43,15.44,7300
NCLH,20201204,26.11,26.45,25.17,26.3,33184900
NCR,20201204,32,35.41,31.95,34.91,3984100
NCV,20201204,5.51,5.57,5.51,5.57,467600
NCV-A,20201204,26.65,26.65,26.65,26.65,100
NCZ,20201204,4.9,4.93,4.89,4.93,927300
NCZ-A,20201204,26.39,26.4,26.35,26.3775,1800
NDMO,20201204,15.2,15.29,15.125,15.22,161300
NDP,20201204,13.46,13.89,13.46,13.82,32000
NEA,20201204,14.81,14.88,14.81,14.88,1710200
NEE,20201204,73.12,73.55,71.94,72.52,7763700
NEE-K,20201204,25.93,25.97,25.93,25.97,26000
NEE-N,20201204,28.07,28.11,27.97,28.09,48100
NEE-O,20201204,56.44,56.48,55.93,56.09,9900
NEE-P,20201204,48.5,48.61,47.95,48.12,838900
NEE-Q,20201204,49.25,49.25,48.41,48.55,391300
NEM,20201204,59.39,59.86,59.01,59.44,5107500
NEP,20201204,63.31,63.4387,62.21,62.72,539100
NET,20201204,74.47,77.84,74.04,77.35,4043700
NEU,20201204,377.9,385.79,375.46,383.77,25100
NEV,20201204,15.41,15.43,15.36,15.39,53300
NEW,20201204,7.32,7.49,7.08,7.1,394200
NEWR,20201204,61,63.81,61,63.6,341600
NEX,20201204,3.26,3.5,3.26,3.47,1400700
NEXA,20201204,8.24,8.4,8.02,8.07,33600
NFG,20201204,41.15,41.82,41.15,41.68,271800
NFH,20201204,8.89,9.02,8.85,8.89,171200
NFJ,20201204,13.07,13.23,13.07,13.22,183400
NGA,20201204,13.4,14.74,13.3,14.25,4399100
NGA.U,20201204,14.83,15.99,14.83,15.64,192600
NGA.W,20201204,3.51,3.59,3.15,3.3602,875400
NGG,20201204,58.04,58.26,57.0825,57.21,536100
NGL,20201204,2.65,2.76,2.58,2.58,2266400
NGL-A,20201204,25.02,25.02,24.99,25.02,51100
NGL-B,20201204,11.26,12.19,11.26,11.91,60900
NGL-C,20201204,11.71,13.39,11.68,12.95,54500
NGS,20201204,11.69,11.96,11.65,11.84,33700
NGVC,20201204,13.77,14.329,13.62,14.1,140900
NGVT,20201204,68.68,71.26,68.68,70.15,283400
NHA,20201204,9.77,9.77,9.75,9.76,17400
NHF,20201204,10.18,10.38,10.17,10.29,443400
NHI,20201204,66.73,67.34,66.13,66.5,247500
NI,20201204,24.38,24.47,23.965,24,2529700
NI-B,20201204,27.9,27.98,27.71,27.96,17600
NID,20201204,13.85,13.87,13.8,13.84,26200
NIE,20201204,27.6,27.7303,27.575,27.6,93200
NIM,20201204,10.56,10.56,10.46,10.49,19900
NINE,20201204,2.46,2.6398,2.4392,2.46,355200
NIO,20201204,44.66,45.16,41.65,43.04,191969900
NIQ,20201204,14.6,14.6,14.24,14.49,44000
NJR,20201204,33.26,34.13,33.26,33.72,569500
NJV,20201204,14.2,14.2001,14.17,14.17,4700
NKE,20201204,137.08,137.4,135.64,137.19,4344000
NKG,20201204,12.83,12.85,12.8211,12.85,8200
NKX,20201204,15.62,15.62,15.52,15.58,49500
NL,20201204,5.02,5.4,5.02,5.18,69000
NLS,20201204,18.95,19.5,18.31,18.53,2004600
NLSN,20201204,17.33,18,17.25,17.96,11160300
NLY,20201204,8.25,8.36,8.23,8.36,11565700
NLY-D,20201204,24.98,24.99,24.98,24.99,159200
NLY-F,20201204,24.11,24.19,24.04,24.09,164100
NLY-G,20201204,22.74,22.8017,22.65,22.7,67700
NLY-I,20201204,24.14,24.3099,24.129,24.25,79800
NM,20201204,2.66,2.89,2.66,2.86,190500
NM-G,20201204,4.61,4.93,4.6069,4.93,2400
NM-H,20201204,4.97,5,4.61,4.64,1900
NMCO,20201204,12.79,13.08,12.75,12.87,305800
NMI,20201204,11.4,11.4466,11.26,11.35,39000
NMK-B,20201204,101.44,101.44,101.44,101.44,100
NMM,20201204,8.5,8.93,8.5,8.89,83400
NMR,20201204,5.42,5.455,5.41,5.45,152800
NMS,20201204,14.95,14.99,14.95,14.95,34300
NMT,20201204,14.8152,14.8174,14.8,14.8174,3500
NMY,20201204,13.85,13.87,13.85,13.86,29900
NMZ,20201204,13.84,13.97,13.83,13.9,290500
NNA,20201204,3.56,3.65,3.51,3.62,374200
NNI,20201204,69.28,69.69,68.61,69.32,44000
NNN,20201204,39.3,40.27,39.2116,40,1810700
NNN-F,20201204,26.02,26.1068,26.02,26.1,12800
NNY,20201204,10.33,10.4981,10.24,10.24,12300
NOA,20201204,11.21,11.45,11.19,11.34,61300
NOAH,20201204,32.83,33.72,32.66,33.01,181700
NOC,20201204,304.03,307.6917,303.12,307.23,794300
NOK,20201204,4.02,4.03,3.99,4.03,19651500
NOM,20201204,14.0734,14.0734,14.05,14.0506,4000
NOMD,20201204,24.5,24.68,24.16,24.31,713900
NOV,20201204,13.78,14.565,13.52,14.55,6251600
NOVA,20201204,39.45,40.74,38.57,39.28,1296800
NOW,20201204,525.54,529.75,522.24,525.7,744600
NP,20201204,51.29,53.39,50.84,53.36,168100
NPK,20201204,88.44,90.75,88.3048,89.99,16400
NPN,20201204,14.25,14.26,14.25,14.26,300
NPO,20201204,71.78,73.885,70.68,73.51,56100
NPTN,20201204,8.34,8.7,8.34,8.68,514900
NPV,20201204,15.59,15.66,15.56,15.66,15800
NQP,20201204,14.19,14.25,14.17,14.18,22800
NR,20201204,1.69,1.79,1.63,1.76,916200
NRE-A,20201204,25.51,25.7795,25.51,25.7795,1100
NREF,20201204,19.34,19.97,19.09,19.9,72000
NRG,20201204,33.07,34.54,33.07,34.52,2814300
NRGX,20201204,8.56,9.22,8.56,8.98,564200
NRK,20201204,13.28,13.33,13.28,13.31,49300
NRP,20201204,14.19,14.28,13.94,14.2,11400
NRT,20201204,2.97,2.98,2.9,2.935,49900
NRUC,20201204,27.74,27.82,27.54,27.77,16400
NRZ,20201204,9.75,9.85,9.7,9.75,5693900
NRZ-A,20201204,23.24,23.4875,23.11,23.17,28300
NRZ-B,20201204,22.72,22.72,22.51,22.52,28900
NRZ-C,20201204,20.05,20.1886,20,20.09,78700
NS,20201204,16,16.8,15.75,16.17,1181900
NS-A,20201204,21,21.44,20.95,21.34,20700
NS-B,20201204,18.4,19,18.3,18.9636,45200
NS-C,20201204,21.37,21.92,21.36,21.8093,18600
NSA,20201204,34.06,34.54,33.77,34.09,253700
NSA-A,20201204,27,27.06,26.9958,27.06,2300
NSC,20201204,237.69,240.38,237.69,240.19,906100
NSC.W,20201204,1,1,0.45,0.85,479300
NSCO,20201204,5.95,6.74,5.89,6.69,1749300
NSH,20201204,9.89,9.89,9.8,9.88,79100
NSH.U,20201204,10.22,10.42,10.194,10.42,86200
NSH.W,20201204,1.2,1.2,0.9197,1.05,81100
NSL,20201204,5.19,5.22,5.18,5.21,53900
NSP,20201204,88.01,89.03,87.36,88.27,218700
NSS,20201204,21.21,21.6,21.21,21.55,34300
NTB,20201204,31.92,32.4,31.82,32.38,152100
NTCO,20201204,19.12,19.41,18.98,19.09,473100
NTG,20201204,21.38,22.785,21.38,22.49,86300
NTP,20201204,5.05,5.65,4.96,5.19,532800
NTR,20201204,49.7,50.81,49.625,50.65,2175700
NTST,20201204,18.73,19.06,18.375,18.58,174800
NTZ,20201204,11.88,14.41,11.88,14.41,326900
NUE,20201204,55.68,57,55.18,56.42,1675200
NUM,20201204,14.63,14.76,14.63,14.7,20800
NUO,20201204,15.82,15.86,15.72,15.86,15300
NUS,20201204,51.66,52.68,51.34,52.63,268000
NUV,20201204,11.17,11.19,11.1,11.11,252900
NUW,20201204,16.3,16.3774,16.22,16.3,19300
NVG,20201204,16.6,16.6684,16.59,16.65,436300
NVGS,20201204,7.82,8.195,7.801,8.1,115200
NVO,20201204,67.77,68.22,67.64,67.81,562400
NVR,20201204,4000,4029.53,3943.025,3999.99,30700
NVRO,20201204,157.15,161.87,156.955,160.73,200400
NVS,20201204,91.06,91.62,90.98,91.62,882600
NVST,20201204,31.91,32.54,31.47,32.35,1272400
NVT,20201204,23.2,23.74,23.19,23.7,646400
NVTA,20201204,50.34,51.5,49.88,50.88,1909000
NWG,20201204,4.61,4.625,4.55,4.59,2150500
NWHM,20201204,5.66,5.67,5.52,5.64,27000
NWN,20201204,47.87,48.76,47.87,48.65,97100
NX,20201204,21.21,21.46,20.87,21.38,97000
NXC,20201204,15.71,15.87,15.71,15.78,21400
NXJ,20201204,14.21,14.28,14.21,14.27,38600
NXN,20201204,13.22,13.23,13.04,13.14,19700
NXP,20201204,16.54,16.58,16.31,16.57,36100
NXQ,20201204,15.55,15.55,15.26,15.42,24900
NXR,20201204,16.68,16.71,16.52,16.57,18500
NXRT,20201204,43.89,44.3675,43.7,44.04,87500
NYC,20201204,9.9,10.48,9.9,10.48,3200
NYC-A,20201204,27.75,27.928,27.5101,27.86,23600
NYC-U,20201204,46.11,51.31,46.11,51.31,4800
NYCB,20201204,10.24,10.395,10.125,10.38,3628000
NYT,20201204,46.64,47.51,46.41,47.27,1036900
NYV,20201204,15.1,15.1,15.01,15.01,300
NZF,20201204,15.78,15.885,15.78,15.87,230200
O,20201204,61.57,61.89,60.89,61.26,1886100
OAC,20201204,10.9,10.95,10.78,10.9,858000
OAC.S,20201204,10.29,10.31,10.29,10.3,37100
OAC.U,20201204,11.3,11.65,11.3,11.58,4900
OAC.W,20201204,2.15,2.49,2.04,2.35,216900
OAC.Z,20201204,1.17,1.1898,1.12,1.14,23500
OACB,20201204,10.01,10.05,9.9535,10.02,16100
OAK-A,20201204,27.46,27.4647,27.27,27.31,7800
OAK-B,20201204,27.17,27.38,27.17,27.38,6000
OC,20201204,74.27,75.01,72.84,74.29,1051000
OCA.U,20201204,10.05,10.05,10.03,10.03,3500
OCFT,20201204,21.18,21.31,20.33,20.82,307500
OCN,20201204,23.86,24.41,23.2,23.85,63800
ODC,20201204,35.15,36.2686,35.15,35.15,12400
OEC,20201204,16,16.72,15.91,16.6,481600
OFC,20201204,26.34,26.71,26.31,26.48,1119800
OFG,20201204,17.65,18.1,17.61,18.06,119600
OFG-A,20201204,25.7,25.79,25.7,25.7,4300
OFG-B,20201204,25.65,25.8,25.65,25.65,3900
OFG-D,20201204,25.82,27.18,25.64,25.9,15400
OGE,20201204,32.84,33.12,32.52,32.88,830500
OGS,20201204,78.6,79.98,78.6,79.66,215100
OHI,20201204,38,38.24,37.46,37.76,1994200
OI,20201204,12.11,12.8,12.05,12.78,888800
OIA,20201204,7.64,7.64,7.595,7.62,41600
OIB.C,20201204,2.05,2.1,2.02,2.09,1125400
OII,20201204,7,7.62,6.865,7.61,1138800
OIS,20201204,5.02,5.29,4.99,5.29,772900
OKE,20201204,39.47,40.71,39.43,40.63,3931900
OLN,20201204,22.04,22.85,21.9,22.84,1851500
OLP,20201204,19,19.898,19,19.86,93000
OMC,20201204,65.3,65.8,64.74,64.99,1997200
OMF,20201204,40.22,40.76,39.84,40.33,589400
OMI,20201204,24.91,25.22,24.61,25.22,575500
ONE,20201204,4,4,3.75,3.82,193600
ONTO,20201204,45.1,46.38,45.06,46.22,178600
OOMA,20201204,16.72,16.72,16.1,16.57,164900
OPP,20201204,14.5,14.64,14.44,14.49,63600
OPP-A,20201204,24.85,24.89,24.795,24.8,13000
OPY,20201204,30.75,31.4,30.75,31.03,77500
OR,20201204,11.13,11.29,11.04,11.12,421200
ORA,20201204,76.57,77.245,76,76.35,342900
ORAN,20201204,12.38,12.42,12.28,12.39,464600
ORC,20201204,5.41,5.44,5.36,5.41,1336200
ORCC,20201204,13.28,13.45,13.22,13.35,2104300
ORCL,20201204,59.31,60.55,59.27,59.96,10872700
ORI,20201204,18.48,18.85,18.37,18.84,1143800
ORN,20201204,4.57,4.8,4.46,4.54,869700
OSB,20201204,40.41,42.25,40.41,41.96,158300
OSG,20201204,2.05,2.1,2.03,2.08,112700
OSH,20201204,53,55.24,51.31,55.02,748100
OSK,20201204,83.67,84.97,83.11,84.61,647800
OTIS,20201204,65.65,66.043,64.88,65.16,2054200
OUT,20201204,20.01,20.3,19.98,20.25,1073300
OVV,20201204,13.87,15.16,13.76,15.16,6128900
OXM,20201204,60.38,62.4,60.33,62.32,207200
OXY,20201204,16.91,18.61,16.9,18.59,52874400
OXY.W,20201204,5.86,6.7,5.82,6.66,894600
PAA,20201204,9.1,9.755,9.07,9.68,7873000
PAC,20201204,108.5,109.36,105.53,105.79,75900
PAC.U,20201204,10.49,10.62,10.4,10.575,54000
PACE,20201204,10.36,10.48,10.35,10.4,1600
PACK,20201204,10.99,11.89,10.825,11.84,355000
PAG,20201204,58.31,59.08,57.32,58.53,173100
PAGP,20201204,9.31,9.845,9.23,9.75,5866800
PAGS,20201204,48.22,48.74,48,48.17,742100
PAI,20201204,15.35,15.4186,15.29,15.41,9000
PAM,20201204,14.48,14.6,14.02,14.05,174500
PAN.U,20201204,10.55,10.55,10.55,10.55,266600
PAN.W,20201204,2.03,2.05,2,2.05,101700
PANA,20201204,10,10.09,9.94,10.03,211600
PANW,20201204,299,306,296.92,304.29,1189300
PAR,20201204,55.67,58.48,55.45,58,209700
PARR,20201204,13.41,14.17,13.41,14.14,287100
PAYC,20201204,430.45,439.73,430.45,437.15,354600
PB,20201204,65.64,66.26,64.79,66.22,276100
PBA,20201204,26.19,26.7394,26.12,26.6,1109900
PBB,20201204,25.58,25.67,25.424,25.6,14600
PBC,20201204,26.01,26.14,26.01,26.14,1700
PBF,20201204,8.04,8.5,8,8.31,5316200
PBFX,20201204,9.92,10.31,9.92,10.23,155700
PBH,20201204,35.59,36.71,35.27,36.64,434800
PBI,20201204,5.73,6.13,5.73,6.05,3163200
PBI-B,20201204,21.42,21.845,21.42,21.78,53500
PBR,20201204,10.77,11.01,10.77,10.92,29540200
PBR.A,20201204,10.55,10.755,10.48,10.7,6602000
PBT,20201204,2.94,3.03,2.94,3.01,88300
PBY,20201204,25.65,25.8,25.6,25.6,700
PCF,20201204,8.5,8.65,8.4817,8.62,48900
PCG,20201204,12.66,12.68,12.26,12.49,13533300
PCGU,20201204,125.13,125.13,120.72,122.55,8700
PCI,20201204,21.3,21.4,21.27,21.34,611600
PCK,20201204,9.22,9.22,9.12,9.13,109300
PCM,20201204,11,11.14,11,11.075,16600
PCN,20201204,17.24,17.25,17.15,17.21,83100
PCP.U,20201204,10.91,11.06,10.91,11.04,600
PCP.W,20201204,1.79,1.79,1.7,1.78,429200
PCPL,20201204,10.29,10.5,10.24,10.46,3491400
PCQ,20201204,17.94,18.12,17.93,18.07,20200
PD,20201204,39.53,41.48,37.5,40.84,12233900
PDA.U,20201204,10.4,10.5,10.38,10.5,321500
PDA.W,20201204,1.38,1.46,1.26,1.345,215600
PDAC,20201204,9.87,9.87,9.7,9.86,194000
PDI,20201204,27.04,27.08,26.75,26.96,457000
PDM,20201204,16.43,16.77,16.29,16.7,546900
PDS,20201204,21.12,22.68,21.1,22.17,148800
PDT,20201204,14.18,14.26,14.15,14.24,139200
PE,20201204,13.47,14.28,13.45,14.27,4805400
PEAK,20201204,30.26,30.69,29.96,30.59,3376000
PEB,20201204,19.33,20.025,19.235,19.97,1198700
PEB-C,20201204,23.4192,23.45,23.23,23.4227,5300
PEB-D,20201204,22.83,23.49,22.67,23.1,4700
PEB-E,20201204,23.31,23.31,22.87,23,16300
PEB-F,20201204,23.57,23.57,22.84,23,21100
PEG,20201204,57.58,57.9377,57.29,57.63,3044900
PEI,20201204,1.15,1.15,1.1,1.13,1786800
PEI-B,20201204,9.1,9.1,8.95,9,15300
PEI-C,20201204,8.8,8.85,8.56,8.84,22300
PEI-D,20201204,8.36,8.61,8.35,8.39,37800
PEN,20201204,205.04,210.11,200.99,209.89,612100
PEO,20201204,11.42,11.83,11.42,11.79,246400
PFD,20201204,19.13,19.19,18.62,18.72,142800
PFE,20201204,39.89,40.45,39.89,40.34,35368100
PFGC,20201204,47.1,48.24,46.675,48.21,988100
PFH,20201204,25.85,25.89,25.82,25.83,42900
PFL,20201204,11.35,11.37,11.32,11.36,119900
PFN,20201204,9.99,10.13,9.95,10.03,419800
PFO,20201204,12.89,12.99,12.77,12.875,14700
PFS,20201204,16.57,17.16,16.5642,17.14,344000
PFSI,20201204,60,60.35,58.38,58.67,572100
PG,20201204,137.21,137.86,135.87,137.47,6617300
PGP,20201204,9.93,10,9.83,9.95,69700
PGR,20201204,88.29,89.6,87.545,89.52,2229000
PGRE,20201204,9.63,9.82,9.59,9.67,2897200
PGTI,20201204,18.66,18.93,18.55,18.77,240100
PGZ,20201204,11.56,11.8,11.55,11.76,60900
PH,20201204,271.17,277.05,270.91,275.74,822700
PHD,20201204,10.78,10.98,10.78,10.84,144900
PHG,20201204,52.3,52.45,52.14,52.29,241000
PHI,20201204,28.5,28.5,28.02,28.13,27900
PHK,20201204,6.24,6.295,6.16,6.19,882500
PHM,20201204,43.13,43.2,41.95,42.06,4251300
PHR,20201204,45.21,47.73,45.01,47.64,297700
PHT,20201204,9.09,9.2,9.0202,9.09,150500
PHX,20201204,2.49,2.5,2.05,2.22,569800
PIA.U,20201204,10.15,10.22,10.14,10.15,32600
PIA.W,20201204,1.13,1.16,1.01,1.03,106000
PIAI,20201204,9.94,9.94,9.8338,9.88,15300
PIC,20201204,14.4,16.72,14.1,16.25,6783100
PIC.U,20201204,15.85,18.19,15.3,17.81,21900
PIC.W,20201204,3.5,4.31,3.06,4.1999,584100
PII,20201204,97.16,97.43,95.11,97,415500
PIM,20201204,4.18,4.23,4.18,4.2,161800
PINE,20201204,15.5,15.6911,15.4431,15.67,19400
PING,20201204,24,24.47,23.62,24.37,1100400
PINS,20201204,70.14,70.25,66.79,67.31,9515500
PIP.U,20201204,10.15,10.2,10.14,10.15,52700
PIPR,20201204,95.8,96.31,94.47,96.06,34500
PJT,20201204,71.08,72.32,70.9,72,146200
PK,20201204,17.89,18.555,17.69,18.14,4777800
PKE,20201204,13.65,14.1,13.565,13.88,96900
PKG,20201204,132.3,134,132.3,133.17,512000
PKI,20201204,138.43,141.88,138.3,141.78,750200
PKO,20201204,25.43,25.69,25.43,25.52,83400
PKX,20201204,60.94,61.25,60.43,61.12,246900
PLAN,20201204,71.63,71.63,69.77,70.67,980600
PLD,20201204,97.61,98.75,97.25,98.66,3284200
PLNT,20201204,74.75,75.2,72.625,75.12,972100
PLOW,20201204,40.11,41.14,40,40.95,62900
PLT,20201204,26.92,27.37,26.33,27.34,700100
PLTR,20201204,24.88,25.24,23.51,23.85,56044000
PLYM,20201204,13.87,13.9,13.6,13.88,143200
PM,20201204,78.53,80.83,78.53,80.75,4678400
PMF,20201204,13.87,13.93,13.75,13.88,56100
PML,20201204,14.32,14.4,14.31,14.39,64700
PMM,20201204,7.95,8.03,7.95,8,39800
PMO,20201204,13.54,13.54,13.42,13.48,105900
PMT,20201204,17.83,18.27,17.76,18.21,538200
PMT-A,20201204,24.88,24.98,24.81,24.84,8800
PMT-B,20201204,24.72,24.73,24.49,24.64,14200
PMV.U,20201204,10.1,10.15,10.1,10.1,109100
PMV.W,20201204,0.86,0.96,0.8299,0.83,75200
PMVC,20201204,9.75,9.785,9.75,9.77,272300
PMX,20201204,12,12.02,11.93,11.99,50500
PNC,20201204,142.8,143.5,141.43,142.53,1526300
PNC-P,20201204,26.45,26.56,26.41,26.42,193600
PNF,20201204,11.66,11.9,11.66,11.89,19800
PNI,20201204,10.62,10.63,10.58,10.63,26400
PNM,20201204,49.24,49.27,49.14,49.24,1225600
PNR,20201204,51.29,51.7,50.87,51.18,1104600
PNW,20201204,81.5,82.71,81.295,82.41,1231200
POR,20201204,41.73,41.9,41.415,41.68,725900
POST,20201204,94.15,94.95,93.4,94.28,359200
PPG,20201204,146.28,147.74,146.025,146.93,1112500
PPL,20201204,28.49,28.745,28.43,28.61,5082100
PPR,20201204,4.49,4.52,4.49,4.5,438300
PPT,20201204,4.64,4.69,4.6228,4.68,306000
PPX,20201204,26,26,25.92,25.99,13900
PQG,20201204,13.17,13.71,13.1353,13.63,126200
PRA,20201204,16.17,16.49,16.015,16.47,184400
PRE-G,20201204,25.62,25.62,25.5848,25.61,5200
PRE-H,20201204,25.7,25.74,25.66,25.7,28300
PRE-I,20201204,25.56,25.56,25.528,25.55,5400
PRG,20201204,59.06,59.255,55.5,57.23,1222200
PRGO,20201204,48.34,49.9,48.34,49.87,737400
PRI,20201204,136.51,140.1767,136.51,140.09,138500
PRI-A,20201204,24.17,24.3,24.1675,24.2852,2000
PRI-B,20201204,24.88,24.99,24.88,24.99,600
PRI-C,20201204,25.25,25.25,25,25,4900
PRI-D,20201204,24.77,25.79,24.77,25.25,6300
PRI-E,20201204,24.0175,24.0175,24,24,300
PRI-F,20201204,24.2,24.2,24.0515,24.0515,800
PRLB,20201204,133.42,137.02,133.42,136.09,227500
PRMW,20201204,15.57,15.61,15.4,15.59,496000
PRO,20201204,44.12,44.8596,44.105,44.34,556700
PROS,20201204,12.72,13.06,12.32,12.96,84200
PRP.U,20201204,10.35,10.39,10.35,10.35,6700
PRP.W,20201204,1.29,1.3,1.26,1.27,23600
PRPB,20201204,10.1,10.1,10.06,10.08,27500
PRS,20201204,27.85,27.87,27.75,27.84,28700
PRSP,20201204,23.13,23.175,22.9436,23.12,817000
PRT,20201204,3.04,3.138,3.0177,3.1,21100
PRTY,20201204,5.08,5.59,5.08,5.32,5109600
PRU,20201204,79.85,81.515,79.68,81.29,2001500
PSA,20201204,225.89,227.31,223.075,224.5,752600
PSA-B,20201204,25.79,25.8,25.75,25.8,16400
PSA-C,20201204,26.01,26.07,25.98,26.06,6300
PSA-D,20201204,25.98,26.05,25.96,26.05,14400
PSA-E,20201204,26.01,26.06,26.01,26.05,15100
PSA-F,20201204,26.72,26.81,26.72,26.8,8900
PSA-G,20201204,26.9,26.97,26.86,26.97,20500
PSA-H,20201204,28.84,28.88,28.8112,28.86,15000
PSA-I,20201204,28.03,28.1665,28.03,28.095,16800
PSA-J,20201204,27.49,27.78,27.47,27.64,15700
PSA-K,20201204,28.33,28.41,28.276,28.39,7700
PSA-L,20201204,27.15,27.2698,27.04,27.08,36100
PSA-M,20201204,26.65,26.68,26.58,26.62,11500
PSA-N,20201204,25.39,25.41,25.3,25.3,37600
PSA-O,20201204,25.15,25.25,25.14,25.17,73600
PSB,20201204,135.29,138.8,135.29,138.73,125000
PSB-W,20201204,26.02,26.02,25.97,25.985,22500
PSB-X,20201204,26.85,26.96,26.79,26.88,12700
PSB-Y,20201204,26.72,26.87,26.72,26.87,8000
PSB-Z,20201204,27.23,27.29,27.19,27.29,10600
PSF,20201204,27.57,27.83,27.546,27.67,27300
PSN,20201204,35.25,35.93,35.08,35.39,339900
PSO,20201204,9.17,9.235,9.09,9.12,189800
PST.W,20201204,9.3,9.99,9.12,9.765,174100
PSTG,20201204,19.48,21.045,19.37,21,6715800
PSTH,20201204,26,26.26,25.71,26,2285900
PSTL,20201204,15.7,15.96,15.66,15.84,16800
PSX,20201204,66.74,69.92,66.52,69.32,4437400
PSXP,20201204,29,29.4976,28.65,28.74,1134100
PTA,20201204,25.27,25.39,25.24,25.38,66100
PTR,20201204,31.84,32.2,31.6829,31.95,253300
PTY,20201204,17.95,17.99,17.905,17.92,473300
PUK,20201204,33.46,33.68,33.39,33.58,191100
PUK-A,20201204,27.46,27.9,27.364,27.9,17700
PUK.P,20201204,26.87,27.08,26.66,27.08,12800
PUMP,20201204,6.54,6.85,6.54,6.83,880900
PVG,20201204,11.5,11.53,11.12,11.48,1613200
PVH,20201204,88.74,91.75,87.58,91.53,2048000
PVL,20201204,0.72,0.73,0.717,0.7296,110300
PWR,20201204,69.58,71.67,69.34,70.73,1330100
PXD,20201204,107.6,114.28,107.5,114.06,2575900
PYN,20201204,8.98,9,8.94,8.982,15300
PYS,20201204,17.7973,17.7973,17.7973,17.7973,100
PZC,20201204,10.43,10.43,10.3302,10.39,277000
PZN,20201204,7.01,7.15,6.86,6.96,19200
QD,20201204,1.36,1.4,1.35,1.38,3421000
QEP,20201204,2.1,2.275,2.05,2.16,8861300
QGEN,20201204,47.74,48.37,47.73,48.28,331300
QS,20201204,40.77,43.1,38.88,42.5,6088400
QS.W,20201204,11.6,12.8,11.18,12.8,311000
QSR,20201204,59.34,60.56,59.11,60.5,1594600
QTS,20201204,60.24,61,60.01,60.75,713400
QTS-A,20201204,27.45,27.45,27.3,27.32,8700
QTS-B,20201204,137.3,138.79,137.3,138.79,9000
QTWO,20201204,117.44,119.97,116.42,116.5,577900
QUAD,20201204,3.42,3.61,3.42,3.55,151400
QUOT,20201204,7.96,8.56,7.9,8.53,948300
QVCC,20201204,25.02,25.1,24.98,25.1,91100
QVCD,20201204,25.63,25.71,25.52,25.63,14200
R,20201204,61.06,61.72,60.87,61.71,275400
RA,20201204,17.93,18.07,17.93,18.07,219900
RACE,20201204,212.2,212.76,209.8494,210.34,555200
RAD,20201204,14.7,15.67,14.35,15.61,5112900
RAMP,20201204,62.53,65.58,61.78,65.44,1168400
RBA,20201204,69.91,70.59,69.0187,69.22,314300
RBA.U,20201204,11.29,11.29,11.1262,11.15,18600
RBA.W,20201204,2.05,2.06,1.91,2.04,223100
RBAC,20201204,10.49,10.525,10.41,10.49,789600
RBC,20201204,115.77,117.59,115.77,116.77,280000
RC,20201204,13.57,13.94,13.5,13.81,199500
RCA,20201204,24.64,24.85,24.64,24.8,6900
RCB,20201204,24.5,24.5,24.1698,24.17,6400
RCI,20201204,47.67,47.98,47.47,47.79,210700
RCL,20201204,83,83.75,80.43,82.73,8543100
RCP,20201204,25.32,25.35,25.296,25.35,1000
RCS,20201204,6.93,7.05,6.85,6.91,150800
RCUS,20201204,28.01,29.11,27.92,29.05,366400
RDN,20201204,19.51,19.85,19.21,19.8,923900
RDS.A,20201204,37.91,38.36,37.84,38.23,5367200
RDS.B,20201204,36.05,36.6,35.98,36.49,3156200
RDY,20201204,65.97,66.34,65.9,66.01,127100
RE,20201204,233.14,236.09,233.14,234.64,263400
RELX,20201204,23.66,23.85,23.64,23.85,537100
RENN,20201204,5.89,5.89,5.5,5.58,120700
RES,20201204,3.33,3.6,3.33,3.58,529300
RESI,20201204,16.38,16.43,16.31,16.33,212900
REV,20201204,15.05,15.7986,14,14.3,982700
REVG,20201204,9.61,10,9.61,9.9,187700
REX,20201204,89.14,96.82,89.14,96.76,25300
REX-A,20201204,25.73,25.79,25.72,25.72,1400
REX-B,20201204,26.24,26.43,26.24,26.43,1400
REX-C,20201204,26.57,26.99,26.5,26.99,3100
REXR,20201204,47.85,48.66,47.67,48.1,1261200
REZI,20201204,20.24,20.55,19.785,19.99,1220200
RF,20201204,16.18,16.35,16,16.17,16112100
RF-A,20201204,25.69,25.87,25.65,25.85,32400
RF-B,20201204,28.01,28.04,27.75,27.9,104200
RF-C,20201204,28.5,28.51,28.31,28.44,31400
RFI,20201204,13.43,13.51,13.36,13.42,38300
RFL,20201204,22.5,23.5,22.5,22.91,21500
RFM,20201204,21.47,21.5,21.325,21.5,7300
RFP,20201204,5.91,6.4,5.88,6.3,369200
RGA,20201204,121.27,124.2,120.9,124.19,342000
RGR,20201204,60.5,61.85,60.32,61.74,348500
RGS,20201204,9.92,10.42,9.92,10.16,1315400
RGT,20201204,14.7,14.82,14.7,14.8,19300
RH,20201204,462.6,471.465,460.594,468,338500
RHI,20201204,64.66,66.16,64.33,65.97,1056900
RHP,20201204,64.73,67.82,64.07,66.36,927400
RIC.U,20201204,10.65,11.0442,10.52,10.65,448000
RIG,20201204,2.08,2.19,2.02,2.17,37503200
RIO,20201204,73.11,74.06,73.11,73.92,2017700
RIV,20201204,15.76,15.92,15.662,15.74,79900
RJF,20201204,95.54,96.86,95.2201,95.83,452100
RKT,20201204,20.22,20.34,19.57,19.63,13159400
RL,20201204,97.87,98,95.18,96.21,1573700
RLGY,20201204,12.92,12.99,12.63,12.98,805400
RLH,20201204,2.42,2.51,2.42,2.46,101000
RLI,20201204,98.36,99.395,97.725,99.21,87700
RLJ,20201204,13.4,14.16,13.38,14.07,2515400
RLJ-A,20201204,24.82,25.15,24.82,25,39800
RM,20201204,28,29.045,27.94,28.89,46700
RMAX,20201204,31.96,32.44,31.9,32.41,53700
RMD,20201204,207.42,209.92,206.88,209.69,305800
RMED,20201204,6.25,7.05,6.23,6.76,204400
RMG,20201204,15.6,18.38,15.38,18.34,5024100
RMG.U,20201204,19,19.75,18,19.75,8500
RMG.W,20201204,4.25,4.93,4.07,4.59,520300
RMI,20201204,21.5,21.685,21.395,21.64,10700
RMM,20201204,17.85,18.02,17.8427,17.91,108200
RMP.P,20201204,25.24,25.38,25.1871,25.23,20100
RMT,20201204,9.71,9.965,9.7,9.96,147400
RNG,20201204,337,338,327.26,332.8,870400
RNGR,20201204,3.33,3.54,3.33,3.52,13800
RNP,20201204,22.24,22.2681,22.02,22.14,104300
RNR,20201204,166.91,167.595,162.44,164.16,541100
RNR-E,20201204,25.45,25.48,25.43,25.48,12800
RNR-F,20201204,27.72,27.74,27.63,27.71,18500
ROG,20201204,151.82,154.5145,150.23,153.71,61400
ROK,20201204,245.3,249.72,245.28,247.96,582800
ROL,20201204,55.14,56.13,55.14,55.55,733900
ROP,20201204,409.82,417.95,409.82,417.95,529800
RPAI,20201204,9.09,9.315,9.05,9.3,1061800
RPL.W,20201204,1,1,0.9699,1,83100
RPLA,20201204,10.18,10.18,10.12,10.16,617200
RPM,20201204,87.1,87.93,86.81,87.04,288900
RPT,20201204,8.06,8.34,8.03,8.27,505700
RPT-D,20201204,48.07,48.89,47.85,48.85,6500
RQI,20201204,12.32,12.45,12.26,12.37,437800
RRC,20201204,6.99,7.42,6.99,7.42,6229700
RRD,20201204,1.36,1.42,1.3343,1.38,1089700
RS,20201204,120.27,122.0256,120.065,121.53,285500
RSF,20201204,16.45,16.69,16.45,16.61,12500
RSG,20201204,94.7,95.69,94.63,95.67,2262800
RTP,20201204,11.2,11.2,10.71,11.0885,191100
RTP.U,20201204,11.56,11.8,11.56,11.73,193400
RTP.W,20201204,2.55,3.11,2.55,3,85200
RTX,20201204,73.38,74.6578,73.38,73.91,9297900
RVI,20201204,14.12,15,14.01,14.99,137700
RVLV,20201204,22.25,23.1,21.765,23.01,1120000
RVT,20201204,15.82,16.1799,15.82,16.14,358200
RWT,20201204,8.97,9.139,8.96,9.06,990900
RXN,20201204,38.08,38.93,37.96,38.64,465300
RY,20201204,82.64,82.64,82.01,82.3,666400
RY-T,20201204,28.85,28.85,28.85,28.85,100
RYAM,20201204,7.54,8.38,7.46,8.31,1474400
RYB,20201204,2.71,2.75,2.68,2.7,42800
RYI,20201204,11.61,12.445,11.5,12.29,230800
RYN,20201204,28.81,29.33,28.81,29.29,539800
RZA,20201204,26.55,26.62,26.5,26.62,16000
RZB,20201204,28.55,28.55,28.45,28.5,11000
SA,20201204,17.6,18.12,17.51,17.98,2665200
SAF,20201204,25.54,25.71,25.3752,25.71,14300
SAFE,20201204,67.28,68.955,66.5116,68.16,94300
SAH,20201204,42.57,44,41.65,43.77,111200
SAIC,20201204,93.07,97.91,93.07,97.79,524400
SAIL,20201204,47.73,47.95,46.56,47.03,691000
SAK,20201204,26.02,26.17,26.02,26.17,1900
SALT,20201204,16.16,16.64,16.16,16.43,160600
SAM,20201204,933.06,938.03,920,934.98,83800
SAN,20201204,3.31,3.42,3.31,3.4,19773600
SAN-B,20201204,25,25.01,24.9973,25.01,5500
SAND,20201204,7.56,7.6,7.375,7.39,1389300
SAP,20201204,123.75,124.86,123.7,124.64,624800
SAR,20201204,22.53,22.53,22.08,22.29,25800
SAVE,20201204,25.11,25.98,24.82,25.76,10464600
SB,20201204,1.11,1.19,1.08,1.18,642000
SB-C,20201204,19.94,20.0982,19.92,20.0982,1300
SB-D,20201204,19.8,19.8,19.7,19.7707,10000
SBBA,20201204,24.5,25,24.4817,24.64,5400
SBE,20201204,32,34,30.41,32.9,5099600
SBE.U,20201204,35.53,37.94,34.26,36.18,93300
SBE.W,20201204,11.74,12.25,10.71,11.55,262200
SBG,20201204,9.82,9.82,9.75,9.77,9700
SBG.U,20201204,10.1,10.15,10.0739,10.11,166100
SBG.W,20201204,0.78,0.85,0.75,0.84,174200
SBH,20201204,11.68,12.545,11.5831,12.44,1988600
SBI,20201204,9.16,9.2524,9.13,9.155,56200
SBOW,20201204,5.46,5.6,5.11,5.56,69000
SBR,20201204,29.99,31.4,29.8139,31.36,33600
SBS,20201204,9.13,9.18,8.91,9.02,1300800
SBSW,20201204,14.27,14.61,14.2202,14.51,1681100
SC,20201204,23.49,23.83,23.08,23.2,290300
SCA,20201204,25.15,25.15,25.15,25.15,200
SCCO,20201204,60.72,61.34,60.69,61.02,877600
SCD,20201204,11.69,11.85,11.69,11.83,42600
SCE-G,20201204,24.87,25.09,24.868,25.09,22400
SCE-H,20201204,24.5154,24.5154,24.3629,24.4,58200
SCE-J,20201204,24.2054,24.2054,23.94,24.01,311000
SCE-K,20201204,24.7,24.83,24.61,24.739,20700
SCE-L,20201204,24.18,24.52,24.18,24.4,56300
SCH-C,20201204,25.35,25.37,25.21,25.3,312700
SCH-D,20201204,25.88,25.98,25.87,25.96,46600
SCHW,20201204,51.42,51.81,50.96,50.99,7371300
SCI,20201204,48.76,49.67,48.76,49.59,505500
SCL,20201204,113.04,116.97,113.04,116.34,86000
SCM,20201204,11.51,11.7,11.44,11.54,74400
SCPE,20201204,10.17,10.21,10.17,10.2,7600
SCS,20201204,12.74,13.34,12.685,13.34,808300
SCU,20201204,16.01,16.56,16.01,16.05,60800
SCV.U,20201204,10.6601,10.83,10.6601,10.83,1700
SCV.W,20201204,1.75,1.75,1.19,1.305,154800
SCVX,20201204,10.22,10.24,10.17,10.24,18300
SCX,20201204,4.1,4.3599,4.1,4.25,29100
SD,20201204,2.81,2.99,2.771,2.94,540700
SDHY,20201204,20.01,20.08,20,20,126700
SE,20201204,190.97,203.4225,186.1,198.78,11898700
SEA.U,20201204,10.4,10.5,10.36,10.5,146400
SEA.W,20201204,1.27,1.3,1.1,1.18,70500
SEAH,20201204,9.84,10,9.84,9.95,296400
SEAS,20201204,29.79,30.09,29.15,29.82,775600
SEE,20201204,44.92,45.96,44.92,45.94,916600
SEM,20201204,24.35,24.99,24.17,24.93,336100
SF,20201204,72.96,75.59,72.96,74.72,604100
SF-A,20201204,26.19,26.19,25.9456,25.97,3300
SF-B,20201204,27.15,27.4,27.15,27.2643,3300
SF-C,20201204,26.85,26.97,26.8,26.94,23500
SFB,20201204,26.6,26.72,26.58,26.66,22500
SFE,20201204,6.6,6.7873,6.5402,6.67,59600
SFL,20201204,6.67,6.92,6.62,6.9,1719400
SFT.U,20201204,10.7,10.72,10.7,10.72,2500
SFT.W,20201204,1.4,1.4,1.31,1.31,76400
SFTW,20201204,10.1,10.178,10.1,10.15,7300
SFUN,20201204,13.85,14,13.82,13.98,27300
SGU,20201204,9.68,9.8,9.68,9.75,34900
SHAK,20201204,85.96,88.39,85.74,87.77,705800
SHG,20201204,31.67,32.105,31.67,31.96,191100
SHI,20201204,22.14,22.24,21.89,21.98,55500
SHLX,20201204,10.79,11.58,10.79,11.28,1751300
SHO,20201204,11.15,11.49,11.15,11.34,3030700
SHO-E,20201204,24.67,24.93,24.67,24.93,1700
SHO-F,20201204,24.3,24.33,24.12,24.33,3200
SHOP,20201204,1068,1079.27,1051.11,1053.89,852600
SHW,20201204,712.58,714,703.11,705.91,695600
SI,20201204,41.26,43.97,40.54,42.37,596700
SID,20201204,4.76,5.04,4.76,5.04,3508500
SIG,20201204,29.83,29.83,27.46,29.28,1805700
SII,20201204,30.33,30.56,30.065,30.48,58600
SIT-A,20201204,24.5,24.67,24.5,24.55,12600
SIT-K,20201204,24.4,24.45,24.3998,24.4,7300
SITC,20201204,10.57,10.62,10.44,10.6,2427900
SITE,20201204,131.52,135.34,131.52,134.35,220200
SIX,20201204,34.48,34.705,33.422,34.3,1819900
SJI,20201204,23.02,23.28,22.8,23.05,616200
SJIJ,20201204,26.27,26.44,26.26,26.44,4100
SJIU,20201204,40,40.54,39.2,39.7953,54000
SJM,20201204,116.51,117.73,116.21,117.35,743400
SJR,20201204,18.36,18.36,18.01,18.11,888300
SJT,20201204,3.35,3.3999,3.25,3.27,135400
SJW,20201204,66.07,66.77,65.67,66.72,61800
SKM,20201204,24.31,24.59,24.31,24.53,349700
SKT,20201204,10.13,10.68,10.13,10.63,4134200
SKX,20201204,34.47,36.75,34.45,36.7,1934500
SKY,20201204,31.77,31.825,31.17,31.73,343700
SLB,20201204,22.56,23.5,22.46,23.45,16201200
SLCA,20201204,5.35,6,5.31,5.78,1501400
SLF,20201204,44.37,44.89,44.25,44.76,397800
SLG,20201204,66.07,66.3,63.33,63.9,1296100
SLG-I,20201204,25.75,25.956,25.68,25.6869,9500
SLQT,20201204,22.35,23.22,22.29,23.08,2010900
SM,20201204,4.48,4.9879,4.48,4.87,10609200
SMAR,20201204,60.6,62.11,60.01,61.56,2099300
SMFG,20201204,5.93,5.98,5.93,5.97,827300
SMG,20201204,171.14,175.37,171.14,173.83,257000
SMHI,20201204,2.14,2.28,2.05,2.15,369200
SMLP,20201204,16.04,16.95,16.04,16.94,85500
SMM,20201204,4.54,4.75,4.54,4.73,269700
SMP,20201204,47.78,49.21,47.3,49.11,83500
SNA,20201204,177.84,181.23,177.2225,181.13,393400
SNAP,20201204,47.99,48.6,47.4,48.1,13089300
SNDR,20201204,20.7,21.3,20.7,21.26,548700
SNE,20201204,93.9,94.41,93.8,94.4,570400
SNN,20201204,40.94,41.51,40.86,41.5,381200
SNOW,20201204,335.4,395.8,334,387.7,18611600
SNP,20201204,46.01,46.28,45.901,46.14,185200
SNP.U,20201204,10.9,11.44,10.9,11.2,281300
SNP.W,20201204,2.45,2.45,2.16,2.3,114200
SNPR,20201204,10.43,10.89,10.3958,10.71,375200
SNR,20201204,5.88,5.98,5.85,5.97,368200
SNV,20201204,33.24,33.54,32.81,33.11,1646500
SNV-D,20201204,26.7,27,26.7,27,3700
SNV-E,20201204,27.15,27.23,27.13,27.13,16100
SNX,20201204,79.19,82.02,79.01,80.94,965000
SO,20201204,61.94,62.2,61.05,61.52,2928600
SOA.U,20201204,11.1,12.2,11.1,11.64,419300
SOA.W,20201204,1.65,2.2,1.65,2.01,602000
SOAC,20201204,10.26,10.61,10.21,10.53,1363300
SOGO,20201204,8.69,8.74,8.63,8.65,760100
SOI,20201204,7.4,7.76,7.26,7.65,236700
SOJB,20201204,26.19,26.3196,26.13,26.25,37300
SOJC,20201204,27.07,27.07,26.8836,27.02,26200
SOJD,20201204,27.34,27.34,27.25,27.28,70500
SOJE,20201204,26.09,26.28,26.06,26.2,53900
SOL,20201204,6.36,6.42,5.6511,5.85,2398900
SOLN,20201204,51.37,51.37,50.8656,50.87,599800
SON,20201204,58.95,60.2,58.95,60.19,341200
SOR,20201204,39.87,40.4,39.87,40.35,11400
SOS,20201204,2.02,2.15,1.95,2.1,121000
SPB,20201204,67.03,68.545,67.03,67.65,214400
SPCE,20201204,28.2,29.2,28.15,28.74,8686300
SPE,20201204,13.47,13.51,13.46,13.51,23600
SPE-B,20201204,25.64,25.65,25.64,25.64,2000
SPG,20201204,92.24,94.3596,90.7075,93.91,5268400
SPG-J,20201204,71,72.149,71,72.149,1000
SPGI,20201204,330.8,339.5,329.04,339.45,3059700
SPH,20201204,15.31,15.7797,15.31,15.59,275800
SPL-A,20201204,19.34,19.48,19.18,19.26,3800
SPLP,20201204,8.83,9.1099,8.74,8.74,27500
SPN.U,20201204,10.65,10.65,10.55,10.6,92800
SPOT,20201204,317.29,323.8076,315.6801,319.77,1979300
SPR,20201204,40.75,41.71,39.015,39.09,7616700
SPR.U,20201204,10.4,10.45,10.35,10.37,184200
SPXC,20201204,54.64,56.9,54.64,55.57,286200
SPXX,20201204,14.85,15.01,14.83,15.01,41600
SQ,20201204,206.29,209.75,203.58,208.15,6566100
SQM,20201204,45.95,47.78,45.84,47.31,1109900
SQNS,20201204,6.11,6.15,5.67,5.83,917800
SQZ,20201204,28.4,28.4,26.05,26.05,55700
SR,20201204,64.78,65.5,64.35,64.97,182200
SR-A,20201204,27.69,27.69,27.575,27.61,21600
SRC,20201204,37.92,39.19,37.72,39.12,779100
SRC-A,20201204,26.68,26.89,26.65,26.79,9400
SRE,20201204,131.51,132.42,127.375,128.17,2493900
SRE-A,20201204,103.98,103.98,102.04,102.48,268600
SRE-B,20201204,105.73,105.74,104.4,104.45,2000
SREA,20201204,27.47,27.6,27.47,27.59,39100
SRG,20201204,18.78,19.49,18.5,19.45,624600
SRG-A,20201204,18.8,19.5,18.75,18.75,24300
SRI,20201204,27.61,29.98,27.22,29.84,175700
SRL,20201204,4.8,5.04,4.8,4.9,19200
SRLP,20201204,18.28,19.1,18.2344,18.83,70700
SRT,20201204,7.82,8,7.79,7.95,73800
SRV,20201204,22.13,22.805,21.6379,22.75,14100
SSD,20201204,90.4,91.475,89.99,90.76,159200
SSL,20201204,8.69,8.95,8.68,8.94,852700
SSTK,20201204,71.87,74.259,71.27,73.19,362200
ST,20201204,49.08,50.3,49.08,50.15,717400
STA-C,20201204,25.87,26,25.8499,26,9700
STA-D,20201204,25.33,25.33,25.33,25.33,200
STA-G,20201204,25.1899,25.1899,25.08,25.0801,3000
STA-I,20201204,25.04,25.12,24.96,24.96,10800
STAG,20201204,29.75,29.96,29.49,29.73,2651000
STAR,20201204,14.32,14.62,14.29,14.59,323200
STC,20201204,44.5,46.72,44.4,46.48,270500
STE,20201204,192.3,194.1035,192.17,193.49,355800
STG,20201204,1.28,1.31,1.27,1.28,40100
STI.U,20201204,10.06,10.25,10.06,10.25,416500
STK,20201204,25.94,26.35,25.91,26.35,52700
STL,20201204,17.08,17.34,16.86,17.34,3258800
STL-A,20201204,26.76,27.47,26.76,27.13,4100
STM,20201204,41.06,41.795,40.985,41.76,1809400
STN,20201204,30.88,32.1,30.88,32.05,106500
STNG,20201204,11.52,12.65,11.52,12.55,1768600
STON,20201204,1.69,1.73,1.66,1.69,185200
STOR,20201204,33.18,33.57,33.04,33.19,1715100
STP.U,20201204,14.1,18.89,13.92,18.5,4829900
STP.W,20201204,2.76,4.49,2.76,4.09,4575700
STPK,20201204,13.24,17.57,11.85,17.01,34927500
STT,20201204,74.13,76.43,74.13,76.38,2130200
STT-D,20201204,28.44,28.62,28.35,28.55,63000
STT-G,20201204,29.16,29.41,29.16,29.39,36100
STWD,20201204,18.94,19.27,18.894,19.1,1974700
STZ,20201204,210.11,213.79,209.67,213.79,1231500
STZ.B,20201204,208.13,208.13,208.13,208.13,200
SU,20201204,17.04,17.99,16.98,17.98,7484500
SUI,20201204,145.09,148.06,144.5,147.8,523400
SUM,20201204,21.07,21.21,20.47,20.59,1198800
SUN,20201204,28.8,29.23,28.71,28.91,351400
SUP,20201204,5.4,5.65,5.21,5.36,486900
SUPV,20201204,2.11,2.14,2.04,2.12,483700
SUZ,20201204,10.24,10.39,10.16,10.23,378100
SWCH,20201204,15.99,16.29,15.87,16.07,1527300
SWI,20201204,22.83,23.34,22.7,23.2,253400
SWK,20201204,180.43,181.845,178.38,180.85,1163300
SWM,20201204,34.43,34.92,34.05,34.89,176300
SWN,20201204,2.87,3,2.86,3,16637500
SWT,20201204,109.44,110.66,109.38,110.57,28600
SWX,20201204,64.93,65.26,64.36,65.13,362900
SWZ,20201204,8.71,8.78,8.71,8.78,10500
SXC,20201204,4.86,5.21,4.855,5.19,790100
SXI,20201204,76.88,80.41,76.2118,79.97,47000
SXT,20201204,73.88,75.18,73.86,74.98,243900
SYF,20201204,32.76,33.04,32.18,32.97,4127100
SYF-A,20201204,26.26,26.68,26.26,26.58,84100
SYK,20201204,234.71,239.59,234.19,239.59,844300
SYX,20201204,31.97,32.39,31.73,32.32,83100
SYY,20201204,75.27,78.14,74.89,78.12,4305500
SZC,20201204,36.25,37.25,36.25,36.92,24100
T,20201204,29.37,29.76,29.31,29.54,37725500
T-A,20201204,27.22,27.29,27.12,27.29,47400
T-C,20201204,26.13,26.18,26.06,26.1,173300
TAC,20201204,7.11,7.29,7.09,7.24,175200
TAC.U,20201204,10.16,10.2,10.13,10.19,71900
TAK,20201204,18.55,18.76,18.55,18.75,815400
TAL,20201204,70.3,71.27,69.95,71.21,1720000
TALO,20201204,9.3,10.08,9.3,10.07,678200
TAP,20201204,46.98,47.56,46.52,47.54,1751500
TAP.A,20201204,54.46,54.46,54.46,54.46,100
TARO,20201204,70.39,72.3945,70.02,71.45,23700
TBB,20201204,26.91,26.94,26.86,26.92,63700
TBC,20201204,27.69,27.69,27.57,27.57,97200
TBI,20201204,19.8,20.4113,19.61,20.33,194400
TCI,20201204,26.08,26.24,25.4,25.4,1300
TCO,20201204,42.87,42.905,42.85,42.89,1611400
TCO-J,20201204,25.33,25.36,25.3,25.3,56800
TCO-K,20201204,25.32,25.3386,25.32,25.32,19800
TCP,20201204,32.5,33.51,32.435,33.15,193100
TCS,20201204,9.7,10.28,9.51,9.97,1618000
TD,20201204,55.28,55.48,54.92,55.47,1492300
TDA,20201204,25.59,25.59,25.34,25.58,10000
TDC,20201204,21.69,22.78,21.69,22.66,867700
TDE,20201204,25.82,25.82,25.77,25.77,8700
TDF,20201204,25.27,25.32,25.232,25.3,72100
TDG,20201204,601,613.26,601,605.67,215000
TDI,20201204,26.7,27.08,26.7,26.87,8800
TDJ,20201204,25.9,26,25.87,25.94,13400
TDOC,20201204,197.4,204.59,195.8,203.66,2447300
TDS,20201204,19.09,19.25,18.86,19.1,741100
TDW,20201204,9.76,10.23,9.54,10.1,242800
TDW.A,20201204,0.55,0.5885,0.55,0.5885,6600
TDW.B,20201204,0.34,0.35,0.34,0.34,8600
TDY,20201204,384.23,393.73,384.23,392.79,125600
TEAF,20201204,13.57,13.5887,13.3,13.39,59400
TECK,20201204,17.75,18.84,17.72,18.83,7830300
TEF,20201204,4.63,4.7,4.615,4.66,2786200
TEI,20201204,7.96,7.9738,7.8373,7.89,190700
TEL,20201204,118.16,120.18,118.16,119.66,1794600
TEN,20201204,10.91,11.22,10.75,11.06,1364500
TEO,20201204,9.19,9.26,8.87,8.92,132100
TEVA,20201204,10.04,10.36,9.98,10.28,8284400
TEX,20201204,33.26,34.6,33.01,34.6,500700
TFC,20201204,47.65,48.305,47.41,48.23,4872000
TFC-F,20201204,25.56,25.6,25.5,25.54,9400
TFC-G,20201204,25.42,25.4904,25.42,25.48,17500
TFC-H,20201204,25.65,25.69,25.64,25.68,34200
TFC-I,20201204,25.56,25.88,25.55,25.84,13200
TFC-O,20201204,27.45,27.51,27.422,27.5,59300
TFC-R,20201204,26.97,26.97,26.8701,26.9,68800
TFII,20201204,52.33,52.34,51.35,52.13,69500
TFX,20201204,375.94,387.41,375.94,386.97,173600
TG,20201204,21.4,22.53,21.4,22.53,497300
TGH,20201204,17.72,18.74,17.61,18.72,234800
TGI,20201204,15.16,16.1681,15.15,15.95,1484000
TGNA,20201204,14.45,14.79,14.33,14.74,1180000
TGP,20201204,12.01,12.4678,12,12.38,475400
TGP-A,20201204,25.64,25.887,25.59,25.84,15200
TGP-B,20201204,24.74,24.82,24.705,24.82,20800
TGS,20201204,5.75,5.9,5.7,5.84,81200
TGT,20201204,174.38,175.16,173.23,175.03,2935600
THC,20201204,33.28,34.6,33.28,34.58,567500
THG,20201204,115.01,117.41,115.01,117.02,164000
THO,20201204,95.52,97.43,94.96,95.82,472500
THQ,20201204,19.69,19.7,19.6,19.7,123400
THR,20201204,15.22,15.95,15.19,15.75,222800
THS,20201204,41.12,41.63,40.73,41.6,357000
THW,20201204,15.7,15.75,15.59,15.69,114500
TIF,20201204,131.36,131.37,131.21,131.26,2400500
TIMB,20201204,13.88,14.05,13.84,13.85,415700
TIN.U,20201204,10.25,10.25,10.18,10.19,22400
TISI,20201204,9.26,10.015,9.26,10.01,159400
TJX,20201204,66.03,66.76,65.92,66.63,6593800
TK,20201204,2.57,2.725,2.52,2.71,977800
TKC,20201204,5.1,5.12,5.01,5.06,271900
TKR,20201204,72.6,74.83,72.49,74.67,521400
TLK,20201204,22.83,22.935,22.65,22.89,152700
TLYS,20201204,8.52,8.71,7.96,8.3,1256900
TM,20201204,137.9,138.85,137.75,138.28,137800
TME,20201204,16.72,16.9,16.645,16.73,5154400
TMHC,20201204,25.65,25.78,24.86,25.58,952200
TMO,20201204,476.46,478.72,469.24,474.62,1649900
TMST,20201204,5.14,6.06,5.14,6.01,707100
TMX,20201204,49.93,50.55,49.915,50.19,544600
TNC,20201204,68.12,69.49,67.42,69.45,30900
TNET,20201204,76.92,78.44,76.92,77.38,153300
TNK,20201204,11.8,12.8,11.73,12.4,687300
TNP,20201204,9.19,9.79,9.16,9.57,98800
TNP-D,20201204,20.74,21,20.72,20.9,22100
TNP-E,20201204,21.21,21.4566,21.12,21.35,14200
TNP-F,20201204,21.66,22,21.66,21.9,21200
TOL,20201204,47,48.88,46.29,47.9,3345500
TOT,20201204,45.41,45.85,45.28,45.85,2110700
TPB,20201204,40.35,41.235,40.25,40.31,134800
TPC,20201204,13.13,13.42,12.91,13.41,923900
TPG.U,20201204,10.08,10.65,10.08,10.62,185400
TPG.W,20201204,2.3794,2.3794,2.3794,2.3794,300
TPGY,20201204,10.45,10.9087,10,10.65,28700
TPH,20201204,17.36,17.37,16.92,17.21,1184300
TPL,20201204,642,672.04,642,669.96,17800
TPR,20201204,29.37,29.62,28.89,29.35,4775200
TPRE,20201204,9.65,9.9,9.61,9.81,209900
TPVG,20201204,13.37,13.55,13.26,13.36,224500
TPVY,20201204,25.47,25.47,25.32,25.39,700
TPX,20201204,25.47,25.64,25.14,25.19,1244800
TPZ,20201204,10.75,11.56,10.75,11.33,69000
TR,20201204,30.77,30.9,30.23,30.42,134300
TRC,20201204,14.35,14.62,14.35,14.61,81800
TRE.U,20201204,10.58,10.6,10.58,10.6,18400
TRE.W,20201204,1.62,1.62,1.41,1.49,22100
TREB,20201204,10.05,10.1,10.05,10.09,62800
TREC,20201204,7.09,7.29,7.09,7.2,71000
TREX,20201204,75.75,76.49,74.35,74.45,653200
TRGP,20201204,25.44,26.745,25.41,26.52,2925800
TRI,20201204,80.72,81.74,80.56,81.49,295400
TRN,20201204,23,23.78,22.84,23.76,584700
TRN.U,20201204,17.55,19.77,17.26,19.6114,7800
TRN.W,20201204,4,4.74,3.9,4.69,1575800
TRNE,20201204,15.25,17.56,15.15,17.37,6973300
TRNO,20201204,57,57.95,57,57.71,226300
TROX,20201204,14.3,14.58,14.1,14.23,1227900
TRP,20201204,45.55,46.23,45.53,46.06,1296700
TRQ,20201204,10.9,11.49,10.68,11.47,956700
TRT-A,20201204,27.4,29.19,27.4,27.96,32000
TRT-B,20201204,27,27.39,26.983,27.39,20800
TRT-C,20201204,26.1,26.43,26.1,26.38,15500
TRT-D,20201204,25.66,25.97,25.66,25.94,23400
TRTN,20201204,45,46.95,44.9535,46.87,634800
TRTX,20201204,10.56,11.24,10.56,11,484400
TRU,20201204,93.86,95.09,93.74,94.43,635800
TRV,20201204,135.54,136.19,134.21,136.16,934600
TS,20201204,16.55,17.07,16.53,16.97,2948700
TSE,20201204,40.38,43.16,40.1702,43.13,563300
TSI,20201204,5.7,5.756,5.69,5.71,70100
TSLX,20201204,21.18,21.57,21.15,21.24,409400
TSM,20201204,101.51,103.75,100.7,103.73,10824500
TSN,20201204,69.12,70.21,68.51,70.1,2808700
TSQ,20201204,6.96,7.25,6.96,7.15,15400
TT,20201204,141.57,143.28,141.23,141.85,1305500
TTC,20201204,89.35,90.73,89.35,90.7,263500
TTI,20201204,0.8306,0.895,0.8306,0.8656,1888100
TTM,20201204,12.65,12.66,12.43,12.51,969000
TTP,20201204,16.91,17.95,16.91,17.95,61000
TU,20201204,19.76,19.92,19.75,19.91,578500
TUFN,20201204,8.25,8.49,8.25,8.49,154900
TUP,20201204,37.08,38.1799,35.985,36.64,1277700
TV,20201204,8.59,8.78,8.51,8.56,1800600
TVC,20201204,26.33,26.33,26.157,26.1892,6700
TVE,20201204,26.48,26.48,26.3,26.45,3600
TWI,20201204,5.49,6,5.48,5.92,494500
TWLO,20201204,319.22,323.3173,314.1,319.49,1413400
TWN,20201204,28.12,28.12,27.9,27.9,11700
TWN.U,20201204,10.4,10.4,10.32,10.4,14700
TWN.W,20201204,1.0693,1.0693,1.03,1.05,54100
TWND,20201204,9.91,9.92,9.81,9.91,58800
TWO,20201204,6.5,6.735,6.4836,6.7,3840000
TWO-A,20201204,24.31,24.58,24.24,24.5,6500
TWO-B,20201204,23.31,23.51,23.31,23.38,13800
TWO-C,20201204,21.7,21.793,21.465,21.65,72800
TWO-D,20201204,24.49,24.575,24.4,24.4,7500
TWO-E,20201204,24.05,24.092,23.82,23.83,16700
TWTR,20201204,47.85,48.34,47.67,47.73,6275300
TX,20201204,29.05,29.99,28.8,29.92,255600
TXT,20201204,47.5,48.14,47.34,47.8,1000100
TY,20201204,29.43,29.72,29.43,29.71,53500
TY.P,20201204,57.8,57.8,57.8,57.8,100
TYG,20201204,21.31,22.32,21.31,21.88,320500
TYL,20201204,416.92,425.135,415.955,420.44,142700
U,20201204,149.09,154.88,146.61,150.94,1498600
UA,20201204,15.11,15.16,14.68,14.83,3573800
UAA,20201204,17.02,17.16,16.7,16.83,4249800
UAN,20201204,11.13,11.875,11.13,11.67,95900
UBA,20201204,14.35,14.83,14.2,14.8,276100
UBER,20201204,52.71,54.86,52.71,54.86,22207800
UBP,20201204,13.1,13.625,13.1,13.625,3500
UBP-H,20201204,24.8434,25.04,24.8434,24.9,6300
UBP-K,20201204,24.64,24.72,24.63,24.6715,4700
UBS,20201204,14.51,14.56,14.39,14.44,4146300
UDR,20201204,40.3,40.86,40.13,40.68,1790400
UE,20201204,13.47,13.71,13.43,13.67,675000
UFI,20201204,16.11,16.55,15.81,16.48,50900
UFS,20201204,30.98,31.57,30.85,31.56,402500
UGI,20201204,36,36.25,35.65,36.04,1289600
UGP,20201204,4.13,4.3,4.13,4.3,1304700
UHS,20201204,132.86,135.73,132.86,135.18,339200
UHT,20201204,64.98,67.3,64.98,65.95,33400
UI,20201204,252.53,257.538,252.29,257.15,48600
UIS,20201204,14.96,15.67,14.96,15.6,471200
UL,20201204,57.96,58.625,57.9,58.47,2760700
UMC,20201204,8.6,8.96,8.46,8.87,11308500
UMH,20201204,14.91,15,14.8,14.99,108300
UMH-C,20201204,25.33,25.85,25.33,25.75,33500
UMH-D,20201204,24.76,24.8,24.74,24.755,28900
UNF,20201204,185.54,190.21,185.125,189.8,52800
UNFI,20201204,17.9,18.44,17.82,18.33,811700
UNH,20201204,346,351.47,345.75,349.89,3255400
UNM,20201204,23.84,24.33,23.67,24.26,3098200
UNMA,20201204,27.2,27.44,27.2,27.28,24200
UNP,20201204,202.1,206.42,202.1,206.05,2979900
UNVR,20201204,18.39,18.84,18.39,18.8,810600
UPS,20201204,168.07,168.6,166.34,167.25,2766200
URI,20201204,239.3,245.81,238.605,245.62,783500
USA,20201204,6.7,6.785,6.7,6.76,596200
USAC,20201204,11.98,12.62,11.98,12.44,264700
USB,20201204,45.39,45.63,45.04,45.37,6634800
USB-A,20201204,914,914,914,914,200
USB-H,20201204,23.71,23.96,23.71,23.9,117000
USB-M,20201204,26.84,26.89,26.82,26.89,83400
USB-O,20201204,25.61,25.7,25.6,25.7,32300
USB-P,20201204,28.44,28.5,28.43,28.46,19900
USB-Q,20201204,24.94,24.95,24.88,24.88,116500
USDP,20201204,3.69,3.92,3.69,3.75,113600
USFD,20201204,33.22,34.4,33.22,34.32,3323200
USM,20201204,31.28,31.655,30.8,31.04,152200
USNA,20201204,78.12,78.66,77.16,78.66,46100
USPH,20201204,106.26,109.66,104.69,109.11,39300
USX,20201204,7,7.11,6.62,7.09,697300
UTF,20201204,25.67,25.88,25.6112,25.78,191200
UTI,20201204,6.09,6.25,6.04,6.22,43600
UTL,20201204,42.55,43.69,42.55,43.35,171300
UTZ,20201204,19.59,19.62,19.06,19.44,424000
UTZ.W,20201204,7.79,7.95,7.6,7.9,21100
UVE,20201204,14.3,14.48,14.23,14.46,208700
UVV,20201204,46.92,48.22,46.92,48.14,105500
UZA,20201204,25.85,25.9,25.8499,25.9,16700
UZB,20201204,25.69,25.79,25.69,25.69,18100
UZC,20201204,25.4,25.47,25.3999,25.465,10500
UZD,20201204,26.57,26.57,26.46,26.49,55300
V,20201204,209.74,212.72,208.51,212.68,5720100
VAC,20201204,139.37,142.3,136.63,142.29,243700
VALE,20201204,15.76,16.16,15.715,16.05,44203700
VAPO,20201204,26.06,27.35,25.8,27.17,345100
VAR,20201204,174.36,174.68,174.27,174.66,587200
VBF,20201204,20.8,20.92,20.75,20.86,33200
VCIF,20201204,10.04,10.1099,10.02,10.02,20900
VCRA,20201204,34.43,35.16,34.09,34.98,417700
VCV,20201204,12.95,12.95,12.83,12.86,53000
VEC,20201204,50.77,51.47,49.18,50.41,115000
VEDL,20201204,7.12,7.2,7.02,7.14,1521000
VEEV,20201204,273.83,276.715,270.84,271.72,830100
VEL,20201204,5.94,6.22,5.92,6.03,16900
VER,20201204,7.52,7.69,7.44,7.64,13511800
VER-F,20201204,25.33,25.55,25.29,25.55,22800
VET,20201204,4.41,4.68,4.41,4.67,2468000
VFC,20201204,86.94,89.19,86.42,89.15,1702500
VGA.U,20201204,11,11.53,10.995,11.38,609800
VGA.W,20201204,2.09,2.15,1.89,2.1,1329500
VGAC,20201204,10.41,10.94,10.36,10.68,2802900
VGI,20201204,11.73,11.87,11.73,11.78,70600
VGM,20201204,13.08,13.1085,13.06,13.1,66300
VGR,20201204,11.51,11.77,11.43,11.68,546500
VHC,20201204,5.17,5.18,5.03,5.11,204800
VHI,20201204,19.38,19.6,18.9974,19.08,19200
VIAO,20201204,11.65,11.65,11.19,11.38,27500
VICI,20201204,26.34,26.35,25.87,25.91,2316700
VIPS,20201204,25.3,25.47,24.885,25.22,6473900
VIST,20201204,2.89,2.99,2.8101,2.9,290500
VIV,20201204,8.41,8.55,8.39,8.52,1135100
VKQ,20201204,12.74,12.88,12.73,12.88,47000
VLO,20201204,59.17,61.67,59.06,61.27,5207000
VLRS,20201204,11.38,11.43,11.17,11.3,984000
VLT,20201204,13.66,13.7,13.6,13.6,12800
VMC,20201204,144.43,146.72,144.1,146.44,612800
VMI,20201204,165.98,169.75,165.98,169.34,68800
VMO,20201204,12.69,12.78,12.68,12.77,88900
VMW,20201204,140.55,141.82,139.58,140.23,1441100
VNCE,20201204,5.94,6.98,5.82,6.7,155600
VNE,20201204,21.4,22.61,21.37,22.37,812000
VNO,20201204,41,41.64,40.4,41.63,1908600
VNO-K,20201204,25.35,25.37,25.3,25.37,7700
VNO-L,20201204,25.28,25.29,25.25,25.29,7700
VNO-M,20201204,25.25,25.41,25.25,25.4,18700
VNO-N,20201204,25.11,25.2,25.07,25.19,282100
VNT,20201204,32.98,33.53,32.775,33.07,1358100
VNTR,20201204,2.93,3.225,2.93,3.19,963100
VOC,20201204,2.25,2.34,2.21,2.31,63400
VOY-B,20201204,28.49,28.6624,28.2,28.39,31100
VOYA,20201204,60.49,60.84,59.35,59.41,1943600
VPG,20201204,29.2,30.42,29.2,30.32,34000
VPV,20201204,12.62,12.69,12.579,12.65,14700
VRS,20201204,11.32,11.89,11.3,11.87,705900
VRT,20201204,19.4,19.75,19.24,19.75,1927900
VRT.W,20201204,8.13,8.39,7.88,8.39,104200
VRTV,20201204,18.48,20.04,18.48,19.5,122900
VSH,20201204,19.7,20.29,19.7,20.28,809200
VST,20201204,18.89,19.24,18.88,19.15,2387000
VSTO,20201204,19.9,20.26,19.87,20.02,1131800
VTA,20201204,10.4,10.48,10.4,10.41,244700
VTN,20201204,12.63,12.69,12.58,12.63,32800
VTOL,20201204,24.32,29,23.9801,28.49,432900
VTR,20201204,49.15,49.61,48.84,49.46,1893100
VVI,20201204,32.28,34.89,32.06,34.54,270800
VVN.W,20201204,10.75,11,10.65,10.87,7300
VVNT,20201204,21.89,22.65,21.77,22.45,192200
VVR,20201204,3.98,4,3.97,4,339600
VVV,20201204,22.91,23.24,22.9,23.1,849500
VYG.U,20201204,10.67,10.68,10.35,10.55,34500
VYG.W,20201204,1.66,1.75,1.57,1.75,20000
VYGG,20201204,10.49,10.49,10.01,10.29,949200
VZ,20201204,61.54,61.8,61.265,61.55,10495800
W,20201204,240.2,241.78,236.26,239.35,1149800
WAB,20201204,73.85,75.63,73.85,75.53,1034300
WAL,20201204,54.98,55.79,54.27,55.76,586400
WALA,20201204,25.86,25.9439,25.775,25.8323,14100
WAT,20201204,233.77,238,233.24,237.74,377000
WBAI,20201204,2.7,2.75,2.6769,2.72,13500
WBK,20201204,15.23,15.32,15.16,15.32,128200
WBS,20201204,40.63,41.2828,40.17,40.82,347000
WBS-F,20201204,26.49,26.76,26.3,26.75,3700
WBT,20201204,10.32,11.38,10.18,11.38,2744300
WCC,20201204,67.52,68.96,67.13,68.71,293900
WCC-A,20201204,30.7,30.7,30.48,30.53,690000
WCN,20201204,101.28,101.91,100.905,101.34,883800
WD,20201204,81.54,82,80.17,81.44,161200
WDR,20201204,25.49,25.58,25.4,25.55,5930400
WEA,20201204,13.96,14.04,13.95,13.96,19900
WEC,20201204,94.1,94.64,92.75,93.29,925700
WEI,20201204,1.65,1.7,1.57,1.62,1260500
WELL,20201204,64,64.615,63.58,64.2,2386200
WES,20201204,16,16.2137,15.3,15.73,3424700
WEX,20201204,182.68,192.735,181.7428,191.49,426400
WF,20201204,28.2,28.2,27.834,28.09,25500
WFC,20201204,29.5,29.97,29.34,29.55,47168800
WFC-A,20201204,25.42,25.49,25.3601,25.43,126300
WFC-L,20201204,1450,1450,1447,1448,7900
WFC-N,20201204,25.57,25.63,25.51,25.63,25300
WFC-O,20201204,25.37,25.44,25.31,25.4,51700
WFC-P,20201204,25.41,25.48,25.41,25.48,36600
WFC-Q,20201204,26.47,26.59,26.47,26.57,70600
WFC-R,20201204,28.49,28.59,28.47,28.59,30600
WFC-T,20201204,25.06,25.08,25,25.01,109700
WFC-V,20201204,24.99,24.995,24.98,24.99,683300
WFC-W,20201204,25.37,25.37,25.32,25.37,52600
WFC-X,20201204,25.64,25.65,25.57,25.64,57200
WFC-Y,20201204,26.24,26.301,26.21,26.24,28600
WFC-Z,20201204,25.59,25.6,25.55,25.6,162600
WGO,20201204,56.94,59.12,56.935,58.49,681900
WH,20201204,58.94,59.96,58.43,59.89,348400
WHD,20201204,25.66,27.78,25.53,27.71,481800
WHG,20201204,13.29,13.75,13.29,13.53,25100
WHR,20201204,186.94,188.33,183,184.07,697200
WIA,20201204,13.13,13.62,13.12,13.53,131900
WIT,20201204,5.3,5.34,5.275,5.32,1185400
WIW,20201204,12.12,12.13,12.03,12.07,100300
WK,20201204,75.92,77.03,74.56,76.92,214300
WLK,20201204,79.08,82.37,79.08,81.62,266700
WLKP,20201204,22,22.4,21.7801,22.04,129500
WLL,20201204,24.42,26.09,24.32,25.91,984400
WM,20201204,116.8,117.67,116.8,117.54,1638500
WMB,20201204,21.84,22.55,21.78,22.49,11615600
WMC,20201204,3.36,3.6,3.35,3.59,1229000
WMK,20201204,47.08,47.68,46.88,47.07,76700
WMS,20201204,75.35,77.63,75.35,77.23,683100
WMT,20201204,149.51,149.51,147.58,148.91,6963000
WNC,20201204,18.12,18.55,18.04,18.52,333100
WNS,20201204,68.39,70.25,67.69,68.16,311300
WOR,20201204,52.54,53.595,52.2,53.3,169200
WORK,20201204,42.71,43.14,42.66,42.8,62908600
WOW,20201204,8.35,8.48,8.27,8.42,177200
WPC,20201204,70.01,71.1,69.78,70.16,602700
WPF,20201204,10.32,10.39,10.25,10.32,183000
WPF.U,20201204,10.6732,11.05,10.6732,10.8483,13800
WPF.W,20201204,1.69,1.7989,1.69,1.76,25600
WPG,20201204,1.13,1.15,1.12,1.15,3297900
WPG-H,20201204,14.8,14.8,14.56,14.56,12900
WPG-I,20201204,13.59,13.67,13.47,13.6,19400
WPM,20201204,40.42,41.09,40.05,40.12,1453300
WPP,20201204,52.98,53.1885,52.61,52.89,145800
WPX,20201204,8,8.62,8,8.62,12023300
WRB,20201204,67.32,67.67,66.775,67.59,565500
WRB-C,20201204,25.92,25.92,25.73,25.76,6000
WRB-D,20201204,25.61,25.61,25.55,25.57,32500
WRB-E,20201204,27.47,27.75,27.47,27.65,16300
WRB-F,20201204,27.4,27.4355,27.25,27.27,31800
WRB-G,20201204,26.16,26.16,26.12,26.13,4700
WRE,20201204,23.66,23.92,23.49,23.76,396100
WRI,20201204,22.42,22.585,22.27,22.51,591300
WRK,20201204,43.81,44.765,43.5,44.48,1497700
WSM,20201204,111.44,112.18,110.21,111.78,1040900
WSO,20201204,218.02,219.495,216.25,218.48,206500
WSR,20201204,8.17,8.54,8.12,8.54,337500
WST,20201204,271.71,274.35,270.72,271.55,312400
WTI,20201204,2.15,2.275,2.145,2.22,6272300
WTM,20201204,971.29,981.1854,962.75,970.54,11200
WTRG,20201204,48.01,48.71,47.23,47.56,1092200
WTRU,20201204,61.91,62.22,61,61,228600
WTS,20201204,116.97,118.82,116.48,117.63,203100
WTTR,20201204,4.64,5,4.64,4.99,247400
WU,20201204,21.91,22.05,21.66,21.7,7127200
WWE,20201204,44.51,45.07,44.04,44.97,717600
WWW,20201204,29.89,30.82,29.83,30.62,460300
WY,20201204,30,31.05,29.92,30.72,7325800
WYND,20201204,46,46.16,44.71,45.7,449900
X,20201204,15.49,16.97,15.45,16.69,17631700
XAN,20201204,4.1,4.25,4,4.13,565400
XAN-C,20201204,22.8,22.9,22.425,22.6,27000
XEC,20201204,37.99,39.03,37.815,38.41,2132100
XFLT,20201204,7.57,7.7976,7.4708,7.52,83000
XHR,20201204,15.28,15.845,15.23,15.73,487700
XIN,20201204,2.65,2.9,2.54,2.69,1231000
XOM,20201204,40.77,41.76,40.65,41.68,28723600
XPEV,20201204,50.34,52.92,48.4,49.34,27406300
XPO,20201204,117.11,121,117.11,119.91,1285300
XPO.U,20201204,10.1812,10.31,10.1812,10.3,103900
XRX,20201204,23.03,23.48,22.88,23.35,1827500
XYF,20201204,2.39,2.39,2.3,2.34,27300
XYL,20201204,97.58,99.39,97.48,98.41,886100
Y,20201204,599.4,610.81,599.4,610.81,43500
YAC,20201204,10,10.05,9.9999,10.04,11500
YAC.U,20201204,10.4,10.45,10.3999,10.45,10500
YAC.W,20201204,1.34,1.34,1.2,1.2,2400
YALA,20201204,14.78,18.03,14.58,17.14,5350800
YELP,20201204,31.55,32.28,31.3,32.19,792900
YETI,20201204,64.49,64.9,62.71,62.81,610200
YEXT,20201204,17.48,17.71,15.55,15.68,6133500
YPF,20201204,5.23,5.58,5.23,5.29,2059400
YRD,20201204,3.6101,3.8,3.6101,3.75,54900
YSG,20201204,15.9,16.15,15.75,15.99,1940900
YUM,20201204,105.09,106.15,104.77,105.86,896900
YUMC,20201204,57.4,57.73,56.29,56.76,2756100
ZBH,20201204,146.41,149.1,145.6,149.05,621000
ZEN,20201204,135.61,136.95,134.27,135.88,1307500
ZNH,20201204,33.57,33.81,32.91,33.19,33100
ZTO,20201204,28.91,29.31,28.18,28.22,2673600
ZTR,20201204,8.71,8.819,8.58,8.64,272900
ZTS,20201204,157.16,158.22,156.66,157.95,1497200
ZUO,20201204,12.65,12.85,11.29,11.36,4545200
ZYME,20201204,54.95,56.05,54.13,54.99,402500
DJI,20201204,29989.56,30218.26,29989.56,30218.26,363092300