,,,,,,, A,D,20210303,122.78,122.78,119.25,119.3,1612400 AA,D,20210303,28.52,31.37,28.52,30.83,17562500 AAC.U,D,20210303,10.25,10.25,10.05,10.1,1770000 AAI-B,D,20210303,22.44,22.44,22.44,22.44,300 AAI-C,D,20210303,22.24,22.24,21.96,22.05,8500 AAIC,D,20210303,4.08,4.15,4,4.01,207500 AAN,D,20210303,22.01,22.52,21.82,22.13,366500 AAP,D,20210303,164.19,169.08,164.15,165.83,757500 AAT,D,20210303,32.52,34.26,32.4,33.9,502400 AB,D,20210303,37.72,38.09,37.39,37.79,436800 ABB,D,20210303,29.62,29.75,29.37,29.42,1348600 ABBV,D,20210303,106.86,107.14,105.46,106.71,7218500 ABC,D,20210303,104.13,104.94,103.32,103.34,784500 ABEV,D,20210303,2.45,2.58,2.4,2.55,50173000 ABG,D,20210303,167.89,171.02,166.65,166.94,107100 ABM,D,20210303,43.55,45.44,43.42,44.5,438700 ABR,D,20210303,16.62,16.93,16.36,16.37,1263000 ABR-A,D,20210303,25.965,25.965,25.965,25.965,100 ABR-B,D,20210303,25.3,25.47,25.27,25.4276,3900 ABR-C,D,20210303,25.98,25.98,25.82,25.887,800 ABT,D,20210303,121.79,121.89,119.06,119.18,5239500 AC,D,20210303,36.64,37.65,35.94,35.94,19800 ACA,D,20210303,57.59,58.74,57.35,58.01,258300 ACB,D,20210303,11.16,11.27,10.28,10.46,13008800 ACC,D,20210303,41.9,42.28,41.42,42.08,1001200 ACCO,D,20210303,8.28,8.56,8.28,8.39,479900 ACEL,D,20210303,11.26,12.15,11.26,11.66,356300 ACH,D,20210303,13.12,13.39,12.97,13.34,451300 ACI,D,20210303,16.72,17.83,16.71,17.72,2225400 ACI.S,D,20210303,10.43,10.69,10.2,10.25,226300 ACI.U,D,20210303,13.35,13.65,12.18,12.46,93500 ACI.W,D,20210303,3.14,3.14,2.7406,2.7806,541300 ACIC,D,20210303,12.49,12.73,11.2,11.22,8039600 ACM,D,20210303,57.92,58.5,57.07,57.45,748400 ACN,D,20210303,259.9,260,254.05,254.18,2114400 ACN.U,D,20210303,10.79,10.79,10.37,10.37,1332800 ACN.W,D,20210303,1.15,1.35,1,1.1,1220000 ACND,D,20210303,10,10,9.86,9.9,4721100 ACP,D,20210303,11.23,11.31,11.22,11.27,64500 ACR,D,20210303,13.85,14.46,13.85,13.92,108400 ACR-C,D,20210303,24.16,24.23,24.1,24.23,10600 ACRE,D,20210303,14.14,14.47,14.04,14.3,443600 ACV,D,20210303,34.38,34.55,33.47,33.54,65500 ADC,D,20210303,63.6,64.02,62.47,62.86,739600 ADCT,D,20210303,27.08,27.14,25.11,25.42,321900 ADE.U,D,20210303,10.13,10.18,10.05,10.08,411900 ADM,D,20210303,57.34,57.98,57.07,57.12,2597800 ADNT,D,20210303,37.55,38.23,36.06,36.13,911900 ADS,D,20210303,97.62,102.38,97.31,101.1,994200 ADT,D,20210303,7.23,7.38,7.03,7.07,7395300 ADX,D,20210303,17.77,17.84,17.54,17.57,306400 AEB,D,20210303,24.95,25.21,24.93,25.1517,20200 AEE,D,20210303,71.6,71.71,70.43,71.13,1562900 AEFC,D,20210303,25.5,25.8,25.42,25.75,57900 AEG,D,20210303,4.96,5.04,4.95,5.01,2667600 AEL,D,20210303,28.16,29.23,28.12,28.76,1279300 AEL-A,D,20210303,25.79,25.87,25.6,25.6,19900 AEL-B,D,20210303,27.09,27.09,26.89,26.9,8900 AEM,D,20210303,55.66,56.46,54.66,55.99,1667300 AENZ,D,20210303,2.2,2.24,2.08,2.15,228400 AEO,D,20210303,25.49,26.06,24.89,25.43,5493200 AER,D,20210303,46.8,49.56,46.8,48.77,1432700 AES,D,20210303,26.76,26.94,26.35,26.89,6996800 AFB,D,20210303,14.38,14.4,14.23,14.24,142100 AFC,D,20210303,25.32,25.32,25.29,25.32,91200 AFG,D,20210303,109.91,111.83,109.91,110.12,381500 AFGB,D,20210303,27,27.17,26.94,27.1285,15600 AFGC,D,20210303,25.79,25.85,25.72,25.84,2400 AFGD,D,20210303,26.64,26.72,26.4,26.72,4900 AFGE,D,20210303,25.24,25.49,25.24,25.44,2300 AFI,D,20210303,5.48,6.42,5.41,5.65,1144600 AFL,D,20210303,48.7,49.44,48.64,48.94,3185200 AFT,D,20210303,14.5,14.61,14.5,14.59,82200 AG,D,20210303,17,17.3,16.58,16.82,5618000 AGA.U,D,20210303,9.98,10,9.95,10,1741500 AGCB,D,20210303,11.76,11.76,10.8,11,467500 AGCO,D,20210303,129.19,129.96,126.02,126.04,590600 AGD,D,20210303,10.97,11.03,10.9,10.9,31600 AGI,D,20210303,7.35,7.4,7.02,7.3,4365500 AGM,D,20210303,88.36,90.89,88.36,89.97,61500 AGM-C,D,20210303,26.48,26.7,26.42,26.53,5300 AGM-D,D,20210303,26.8687,26.8687,26.83,26.8427,1400 AGM-E,D,20210303,26.76,26.76,26.73,26.73,1000 AGM-F,D,20210303,25.78,25.87,25.45,25.595,30400 AGM.A,D,20210303,79.14,79.14,79.14,79.14,100 AGO,D,20210303,43.35,44.31,42.94,43.18,885400 AGO-B,D,20210303,26.29,26.29,26.2,26.2,500 AGO-E,D,20210303,25.7,25.86,25.67,25.72,11500 AGO-F,D,20210303,25.6,25.6,25.45,25.45,1900 AGR,D,20210303,46.96,46.96,45.07,45.98,613600 AGRO,D,20210303,8.17,8.37,8.12,8.19,470300 AGS,D,20210303,8.36,8.93,8.31,8.38,337200 AGX,D,20210303,51.53,52.49,51.27,51.68,81100 AHC,D,20210303,2.13,2.15,2.1,2.11,17300 AHH,D,20210303,12.66,13.22,12.66,12.98,318800 AHH-A,D,20210303,25.23,25.3,25.02,25.3,7500 AHL-C,D,20210303,26.59,26.59,26.15,26.23,16300 AHL-D,D,20210303,26,26,25.7,25.83,16800 AHL-E,D,20210303,25.87,25.95,25.71,25.72,12900 AHT,D,20210303,3.37,3.43,2.97,3.07,12770300 AHT-D,D,20210303,21.15,22.1,21.15,22,17100 AHT-F,D,20210303,21.13,21.9,21.09,21.79,20400 AHT-G,D,20210303,21.01,21.88,21.01,21.75,16900 AHT-H,D,20210303,21.11,21.89,21.11,21.7,22800 AHT-I,D,20210303,21.35,21.92,20.9,21.7,22600 AI,D,20210303,99.41,101.46,91.11,93.32,5506700 AIC,D,20210303,24.78,24.78,24.78,24.78,400 AIF,D,20210303,14.61,14.69,14.59,14.65,50300 AIG,D,20210303,46.05,47.67,46.05,47.01,5633100 AIG-A,D,20210303,26.96,27.03,26.63,27.03,16100 AIN,D,20210303,84.26,86.9,84.26,85.87,160900 AIO,D,20210303,28.58,28.69,27.76,27.86,86500 AIR,D,20210303,40.91,42,40.75,40.95,168600 AIRC,D,20210303,41.98,42.5,41.68,42.2,448500 AIT,D,20210303,85.96,88.58,85.86,87.69,124800 AIV,D,20210303,4.82,4.86,4.75,4.82,3095500 AIW,D,20210303,25.01,25.01,25.01,25.01,200 AIZ,D,20210303,126.9,129.71,126.27,128.04,469900 AIZN,D,20210303,25.17,25.35,25,25.1,11400 AIZP,D,20210303,121,121.11,120.28,120.28,2200 AJA.U,D,20210303,12,12.15,11.51,11.69,185700 AJA.W,D,20210303,3.1,3.1,2.55,2.85,296900 AJAX,D,20210303,11.3,11.44,10.85,10.98,1698000 AJG,D,20210303,121.4,123.99,121.4,122,1113400 AJRD,D,20210303,51.51,52.17,51.51,51.84,1293100 AJX,D,20210303,11.63,11.85,11.56,11.6,51600 AJXA,D,20210303,25,25.2,25,25.2,5400 AKO.A,D,20210303,14.52,15.06,13.98,14.56,1200 AKO.B,D,20210303,16.27,16.53,16.22,16.53,5100 AKR,D,20210303,18.62,19.81,18.62,19.59,1137600 AL,D,20210303,44.71,47.78,44.71,47.2,868000 AL-A,D,20210303,25.97,26.31,25.95,26.17,27800 ALB,D,20210303,153.91,154.69,146.73,147,1523000 ALC,D,20210303,68.79,69.28,68.09,68.26,970600 ALE,D,20210303,61.4,62.84,61.15,62.63,321000 ALEX,D,20210303,16.76,17.25,16.76,16.95,400200 ALG,D,20210303,155.6,159.01,154.19,154.19,46700 ALI-A,D,20210303,20.4,20.99,20.4,20.9899,4500 ALI-B,D,20210303,22.4,22.88,22.31,22.88,5400 ALI-E,D,20210303,22.27,22.91,22.18,22.895,4300 ALK,D,20210303,66.13,67.22,65.18,65.96,1211600 ALL,D,20210303,109.93,112.68,109.52,111.26,2045700 ALL-B,D,20210303,26.27,26.29,26.01,26.27,31300 ALL-G,D,20210303,26.65,26.9,26.6,26.82,31700 ALL-H,D,20210303,26.33,26.41,26.24,26.4,135400 ALL-I,D,20210303,26.01,26.01,25.82,25.88,68100 ALL-Y,D,20210303,26.05,26.26,25.91,26.24,301400 ALLE,D,20210303,112.14,113.57,111.47,112.15,894700 ALLY,D,20210303,43.63,44.22,43.19,43.19,4520300 ALP-Q,D,20210303,26.37,26.52,26.3,26.43,23400 ALSN,D,20210303,39.57,42.82,39.49,41.53,2135800 ALT-A,D,20210303,26.4,26.4,26.13,26.16,4200 ALT.W,D,20210303,2.03,2.07,2.01,2.07,4900 ALTG,D,20210303,10.65,11.11,10.57,10.95,71900 ALU.U,D,20210303,11.5,12.05,11.45,11.45,116800 ALU.W,D,20210303,2.92,2.92,2.45,2.45,217600 ALUS,D,20210303,10.48,10.59,10.16,10.26,1628000 ALV,D,20210303,93.6,95.62,93.26,94.52,630000 ALX,D,20210303,276.05,288.16,271.91,282.9,15100 AM,D,20210303,9.26,9.36,9.13,9.27,4814000 AMB.W,D,20210303,5.28,5.5,5,5.25,38700 AMBC,D,20210303,16.76,17.25,16.74,16.77,469800 AMC,D,20210303,8.95,9.14,8.5,8.58,55416800 AMCR,D,20210303,11.42,11.54,11.31,11.47,5313100 AME,D,20210303,122.02,124,121.81,122.48,839200 AMG,D,20210303,139.49,142.51,137.1,137.22,544200 AMH,D,20210303,30.43,30.56,29.63,29.66,1974700 AMH-D,D,20210303,25.49,25.57,25.49,25.52,7300 AMH-E,D,20210303,25.47,25.63,25.47,25.63,3900 AMH-F,D,20210303,25.83,25.83,25.81,25.83,3100 AMH-G,D,20210303,25.85,26.01,25.85,26.01,2800 AMH-H,D,20210303,26.64,26.76,26.56,26.76,4200 AMK,D,20210303,24.14,24.88,23.7,24.55,129600 AMN,D,20210303,74.28,74.61,72.19,72.25,397200 AMOV,D,20210303,13.17,13.1807,12.8,13.095,3000 AMP,D,20210303,226.75,228.26,223.38,223.69,893900 AMP.U,D,20210303,10.01,10.1,10.01,10.08,944800 AMPY,D,20210303,3.1,3.38,3.08,3.26,692400 AMR,D,20210303,15.81,16.21,15.4,15.82,78200 AMRC,D,20210303,57.78,58.89,52.66,53.02,783400 AMRX,D,20210303,5.06,5.19,4.84,4.89,3131900 AMT,D,20210303,208.81,209.03,202.91,202.91,3269300 AMWL,D,20210303,24.82,24.93,22.67,23.06,3054600 AMX,D,20210303,13.05,13.12,12.93,13.09,2939400 AN,D,20210303,76.61,79.87,76.59,78.65,938000 ANA.U,D,20210303,10.21,10.21,10.1,10.16,364200 ANET,D,20210303,284.82,284.82,277.3,278.94,521300 ANF,D,20210303,27.63,28.67,26.82,27.65,1826700 ANH,D,20210303,2.93,2.96,2.89,2.91,1361300 ANH-A,D,20210303,25.54,25.54,25.47,25.47,2800 ANH-B,D,20210303,24.78,24.915,24.7059,24.915,1900 ANH-C,D,20210303,25.06,25.17,25.03,25.17,5300 ANTM,D,20210303,310,318.74,309.14,314.71,1095000 AOD,D,20210303,9.3,9.34,9.16,9.22,385100 AON,D,20210303,230.98,235,227.79,228.01,1647000 AON.U,D,20210303,13.25,14,12.73,12.82,79400 AON.W,D,20210303,3.7,3.7,3.1,3.1,173100 AONE,D,20210303,13.04,13.12,11.95,11.95,1771800 AOS,D,20210303,61.11,63.05,60.8,61.98,1094100 AP,D,20210303,8.09,8.58,8.08,8.36,102300 APAM,D,20210303,48.53,49.17,47.85,47.86,626700 APD,D,20210303,262.88,265.67,261.52,262.34,1193700 APG,D,20210303,19.54,20.34,19.4,19.56,1544200 APG.U,D,20210303,10.25,10.38,10.18,10.2,405800 APH,D,20210303,128.19,128.67,125.65,125.7,1635500 APLE,D,20210303,14.07,15.04,14.06,14.64,4237000 APO,D,20210303,50.8,50.99,49.54,50.41,1580300 APO-A,D,20210303,25.77,25.8,25.7,25.76,61000 APO-B,D,20210303,26.35,26.41,26.25,26.33,22400 APRN,D,20210303,8.94,9.03,8.1,8.16,525900 APS.U,D,20210303,10.81,10.83,10.62,10.72,37200 APS.W,D,20210303,1.73,1.84,1.5301,1.7299,284800 APSG,D,20210303,10.26,10.3,10.08,10.12,532000 APT-A,D,20210303,175.95,180.51,175.9,176.55,67000 APTS,D,20210303,8.34,9.3,8.31,9.19,1018600 APTV,D,20210303,154.76,160.14,154.72,155.55,1519600 AQN,D,20210303,15.93,15.93,15.56,15.6,956400 AQNA,D,20210303,27.6,27.62,27.48,27.54,4100 AQNB,D,20210303,27.66,27.74,27.29,27.61,10400 AQUA,D,20210303,25.41,26.13,24.82,24.87,1492000 AR,D,20210303,9.65,10,9.56,9.57,6500200 ARC,D,20210303,2.12,2.15,1.97,1.98,281800 ARCH,D,20210303,47.69,50.5,47.05,49.05,225600 ARCO,D,20210303,5.29,5.33,4.99,5.18,2013900 ARD,D,20210303,25.38,26.49,24.92,25.43,125300 ARDC,D,20210303,14.95,14.99,14.81,14.87,72400 ARE,D,20210303,160.84,161.66,158.99,159.48,1316400 ARE-A,D,20210303,25.77,25.95,25.73,25.82,14700 ARES,D,20210303,51.98,52.37,51.18,51.37,734800 ARG-A,D,20210303,26.31,26.31,26.2,26.28,16400 ARGD,D,20210303,25.31,25.37,25.3,25.3,1800 ARGO,D,20210303,46.92,49.36,46.83,48.69,189800 ARI,D,20210303,13.7,14.1,13.65,13.83,780900 ARL,D,20210303,9.43,9.43,9.4,9.4,500 ARLO,D,20210303,7.7,7.77,6.98,7.13,1684400 ARMK,D,20210303,38.86,41.79,38.86,40.63,4390500 ARNC,D,20210303,24.88,25.85,24.31,25.09,1136400 AROC,D,20210303,10.66,10.78,10.37,10.41,1223400 ARR,D,20210303,12.3,12.41,12.18,12.18,1437100 ARR-C,D,20210303,24.85,24.85,24.73,24.78,70200 ARW,D,20210303,101.47,102.64,100.01,100.7,522300 ASA,D,20210303,19.2,19.43,18.94,19.23,206900 ASA.P,D,20210303,12,12.5,12,12.25,2800 ASA.U,D,20210303,10.47,10.47,10.47,10.47,800 ASA.W,D,20210303,1.16,1.23,0.94,1.05,179800 ASAN,D,20210303,35.29,35.29,32.09,32.29,1225700 ASAQ,D,20210303,10.01,10.06,9.93,9.96,107100 ASB,D,20210303,20.82,21.31,20.78,20.79,1705700 ASB-C,D,20210303,25.72,25.8,25.72,25.8,900 ASB-D,D,20210303,25.48,25.59,25.2,25.4,1300 ASB-E,D,20210303,26.11,26.22,26.11,26.22,2100 ASB-F,D,20210303,25.76,25.94,25.68,25.94,11800 ASC,D,20210303,4.08,4.38,4.05,4.25,329600 ASG,D,20210303,9.29,9.29,9.01,9.03,111700 ASGI,D,20210303,19.41,19.64,19.15,19.34,13600 ASGN,D,20210303,92.8,95.3,92.36,93.14,234100 ASH,D,20210303,87.12,87.98,85.59,85.64,381500 ASIX,D,20210303,28.33,28.8,28,28.44,362300 ASP.U,D,20210303,11.17,11.18,10.98,11.16,43800 ASP.W,D,20210303,1.92,1.94,1.79,1.85,172000 ASPL,D,20210303,10.78,10.85,10.35,10.61,1661500 ASPN,D,20210303,23.96,24.42,23.05,23.05,188100 ASR,D,20210303,186.05,186.05,182,183.3,75100 ASX,D,20210303,7.6,7.69,7.49,7.55,6021500 ASZ.U,D,20210303,10.35,10.35,10.05,10.1,1983300 AT,D,20210303,2.87,2.95,2.87,2.92,658900 ATA,D,20210303,9.93,9.98,9.9,9.95,62100 ATA.T,D,20210303,1.54,1.6,1.54,1.56,25800 ATA.U,D,20210303,10.35,10.5,10.29,10.3,46200 ATA.W,D,20210303,0.9,0.9,0.77,0.81,45400 ATAC,D,20210303,10.05,10.09,10,10.09,267900 ATC,D,20210303,21.59,22.16,21.04,22.04,423000 ATC-D,D,20210303,25.19,25.38,25.19,25.38,1900 ATC-E,D,20210303,25.45,25.47,25.32,25.42,7900 ATC-G,D,20210303,25.33,25.4,25.3,25.4,6400 ATC-H,D,20210303,25.15,25.46,25.15,25.4,8000 ATC-I,D,20210303,25.55,25.8,25.44,25.8,14500 ATCO,D,20210303,13.9,14.21,13.81,14.07,603600 ATEN,D,20210303,9.58,9.78,9.43,9.51,971700 ATGE,D,20210303,38.4,38.92,37.89,38.3,570900 ATH,D,20210303,47.6,49.04,47.05,48.3,1344000 ATH-A,D,20210303,27.38,27.58,27.21,27.41,102000 ATH-B,D,20210303,26,26,25.78,25.86,33100 ATH-C,D,20210303,27.39,27.74,27.26,27.51,29600 ATH-D,D,20210303,24.49,24.79,24.37,24.69,93000 ATHM,D,20210303,118,118.6,111.55,113.29,501100 ATI,D,20210303,20.31,21.43,20.29,21.01,1609800 ATKR,D,20210303,69.91,71.29,68.81,69.18,649300 ATM.U,D,20210303,10.19,10.21,10.11,10.18,132400 ATO,D,20210303,87.76,89.46,86.95,88.45,1117900 ATR,D,20210303,130.37,132.18,129.5,131.05,220300 ATTO,D,20210303,22.7,22.98,22.05,22.98,61000 ATUS,D,20210303,33.38,33.5,32.79,32.79,3396000 AU,D,20210303,20.11,20.29,19.55,20.14,3420300 AUS.U,D,20210303,10.25,10.66,10.12,10.25,1444600 AUY,D,20210303,4.12,4.23,4.05,4.21,16724900 AVA,D,20210303,39.78,40.78,39.54,40.66,414400 AVA.U,D,20210303,11.2,11.2,10.67,10.91,34100 AVA.W,D,20210303,1.7,1.73,1.35,1.47,532800 AVAL,D,20210303,6.4,6.4,6.29,6.32,60300 AVAN,D,20210303,10.28,10.3,9.95,10.22,1263900 AVB,D,20210303,178.77,183.42,178.15,181.4,1070000 AVD,D,20210303,20.14,20.62,20.04,20.44,58600 AVK,D,20210303,17.49,17.56,17.26,17.33,116900 AVLR,D,20210303,156.43,156.61,145.4,147.39,971900 AVNS,D,20210303,45.53,45.89,44.36,44.66,145700 AVNT,D,20210303,46.54,48.68,46.31,47.22,1462100 AVT-A,D,20210303,88.65,89.42,86.78,86.78,277100 AVTR,D,20210303,29.05,29.05,27.56,27.59,3880100 AVY,D,20210303,177.7,180.21,176.75,178.42,595100 AVYA,D,20210303,30.14,30.8,29.1,29.4,922000 AWF,D,20210303,11.91,11.95,11.63,11.91,323500 AWI,D,20210303,83.95,86,83.43,84.98,342400 AWK,D,20210303,138.88,139.45,131.01,132.13,2149400 AWP,D,20210303,5.55,5.55,5.48,5.49,322000 AWR,D,20210303,71.41,71.88,70.3,70.79,225600 AX,D,20210303,47.6,49.39,47.44,48.22,409300 AXL,D,20210303,10.6,10.95,10.6,10.61,1086600 AXO,D,20210303,25.1,25.11,25.1,25.1,4400 AXP,D,20210303,140.25,144.25,140,142.59,4393000 AXR,D,20210303,7.64,8.04,7.64,8.04,9400 AXS,D,20210303,50,50.88,49.62,49.95,392200 AXS-E,D,20210303,25.36,25.45,25.31,25.44,20800 AXTA,D,20210303,29.01,29.16,28.49,28.5,2279800 AYI,D,20210303,126.83,128.67,124.99,125.41,371000 AYX,D,20210303,93.21,93.65,87.05,87.8,2047600 AZEK,D,20210303,44,44.22,42.95,43,598400 AZO,D,20210303,1180,1191.68,1150.76,1179.74,351200 AZRE,D,20210303,31.17,31.17,28.59,29.23,416200 AZUL,D,20210303,19.96,20.87,19.3,20.64,2760500 AZZ,D,20210303,51.72,52.84,51.33,52.01,73500 B,D,20210303,52.37,53.27,52.24,52.26,285000 BA,D,20210303,226.36,235.4,225.04,228.56,30406400 BABA,D,20210303,237.5,239.61,234.45,236.27,13562400 BAC,D,20210303,35.97,36.97,35.84,36.42,66034300 BAC-A,D,20210303,25.34,25.39,25.33,25.34,43100 BAC-B,D,20210303,26.75,26.9,26.67,26.89,59900 BAC-E,D,20210303,24.65,24.82,24.57,24.8,26600 BAC-K,D,20210303,26.64,26.74,26.49,26.71,41900 BAC-L,D,20210303,1424.6,1429.98,1419.48,1429,16400 BAC-M,D,20210303,26.21,26.5,26.06,26.46,139300 BAC-N,D,20210303,25.79,25.81,25.66,25.8,232500 BAC-O,D,20210303,24.97,24.97,24.75,24.88,292700 BAC-P,D,20210303,24.74,24.79,24.6,24.68,592600 BAF,D,20210303,14.49,14.51,14.42,14.42,19800 BAH,D,20210303,78.76,79.51,77.84,78.67,1720200 BAK,D,20210303,10.53,10.65,9.95,10.53,339200 BALY,D,20210303,63.92,64.71,60.35,60.61,468100 BAM,D,20210303,41.87,42.12,41.27,41.3,2301200 BAMH,D,20210303,23.35,23.57,23.18,23.54,58200 BAMI,D,20210303,23.43,23.86,23.37,23.84,34500 BAN-D,D,20210303,25,25,24.99,24.99,3100 BAN-E,D,20210303,25.33,25.34,25.33,25.33,26200 BANC,D,20210303,19.09,19.69,19.09,19.14,277800 BAP,D,20210303,159.48,159.91,157.26,158.32,475200 BAX,D,20210303,77.26,77.58,76.51,77.15,2469700 BB,D,20210303,10.48,10.72,10.05,10.15,14851700 BBAR,D,20210303,2.7,2.74,2.63,2.68,309700 BBD,D,20210303,4,4.16,3.88,4.08,52323600 BBDC,D,20210303,10.03,10.16,9.98,10.14,363100 BBDO,D,20210303,3.6,3.73,3.49,3.73,176200 BBF,D,20210303,13.56,13.59,13.51,13.54,15300 BBK,D,20210303,15.7,16.24,15.63,15.69,47500 BBL,D,20210303,65.34,66.59,64.83,66.17,3019300 BBN,D,20210303,24.71,24.72,24.45,24.53,181600 BBU,D,20210303,42.75,42.99,41.77,41.86,21900 BBVA,D,20210303,5.58,5.68,5.56,5.6,2598100 BBW,D,20210303,7.35,7.52,6.88,6.91,295600 BBY,D,20210303,102.37,102.73,100,100.37,2848700 BC,D,20210303,91.5,93.41,89.13,90.94,496300 BC-A,D,20210303,26.75,26.88,26.7,26.84,5600 BC-B,D,20210303,26.91,27.12,26.86,27.0925,7400 BC-C,D,20210303,27.03,27.14,26.94,27.1,9800 BCAT,D,20210303,21.65,21.89,21.35,21.72,132900 BCC,D,20210303,52,53,50.86,51.91,353300 BCE,D,20210303,43.9,44.15,43.57,43.9,1218600 BCEI,D,20210303,33,35.49,33,34.5,345700 BCH,D,20210303,22.76,23.52,22.56,23.34,101100 BCO,D,20210303,76.5,78.65,75.25,77.26,277800 BCS,D,20210303,9.34,9.54,9.32,9.45,5608100 BCSF,D,20210303,14.74,15.07,14.74,14.93,411000 BCX,D,20210303,9.19,9.33,9.19,9.25,897400 BDC,D,20210303,45.71,45.78,44.78,44.79,272200 BDJ,D,20210303,8.87,8.98,8.87,8.92,614900 BDN,D,20210303,12.48,12.96,12.48,12.81,2247100 BDX,D,20210303,243.99,244.53,241.23,241.66,1373300 BDXB,D,20210303,53.3,53.33,52.64,53.33,231300 BE,D,20210303,28.93,29.39,26.41,26.61,3398500 BEDU,D,20210303,6.56,6.6,6.48,6.48,32200 BEKE,D,20210303,64.46,65,59.26,59.94,3691700 BEN,D,20210303,27.08,27.6,26.73,26.74,2980300 BEP,D,20210303,42.86,42.94,41.91,42.26,359200 BEP-A,D,20210303,25.47,25.7,25.31,25.6945,6200 BEPC,D,20210303,46.06,46.78,45.21,45.43,1352800 BERY,D,20210303,57.48,58.94,57.01,58.27,614400 BEST,D,20210303,2.27,2.3,2.19,2.22,2028900 BF.A,D,20210303,66.89,67.61,65.34,65.6,23800 BF.B,D,20210303,71.74,72.86,69.39,69.71,1176000 BFAM,D,20210303,165.63,165.7,161.35,163.97,305000 BFK,D,20210303,15.14,15.22,15.07,15.18,40800 BFL.W,D,20210303,7.25,7.25,6.1,6.45,342900 BFLY,D,20210303,17.99,18.26,16.25,16.77,4013800 BFS,D,20210303,36.24,38.01,36.23,37.73,40500 BFS-D,D,20210303,24.09,24.3399,24.05,24.2557,5900 BFS-E,D,20210303,23.89,24.16,23.79,24.14,17800 BFT,D,20210303,16,16.06,14.62,14.78,9353100 BFT.U,D,20210303,17.42,17.59,16.02,16.02,20300 BFT.W,D,20210303,4.65,4.84,4.1,4.13,1068800 BFY,D,20210303,14.99,14.99,14.94,14.94,3400 BFZ,D,20210303,13.96,14.04,13.94,13.96,31700 BG,D,20210303,79.36,81,78.23,78.45,1755400 BGB,D,20210303,13.14,13.21,13.12,13.14,135800 BGH,D,20210303,15.66,15.71,15.58,15.59,74500 BGIO,D,20210303,9.18,9.24,9.15,9.18,35300 BGR,D,20210303,8.66,8.92,8.65,8.86,206800 BGS,D,20210303,28.28,28.9,27.2,28.21,6078100 BGSF,D,20210303,14.38,15,14.21,14.54,42000 BGT,D,20210303,12.5,12.53,12.43,12.49,66200 BGX,D,20210303,13.88,14,13.88,13.97,39600 BGY,D,20210303,5.93,5.98,5.89,5.9,341100 BH,D,20210303,138.52,145,137.75,137.75,6100 BH.A,D,20210303,698,702,691.17,691.17,100 BHC,D,20210303,32.28,32.84,31.8,32.56,5454800 BHE,D,20210303,29.26,30.16,29.26,29.5,294100 BHK,D,20210303,15.74,15.74,15.55,15.57,142200 BHLB,D,20210303,20.86,22.06,20.86,21.33,223700 BHP,D,20210303,79.77,81.82,79.53,81,3783200 BHR,D,20210303,6.44,7.3,6.44,6.87,503400 BHR-B,D,20210303,16.9,17,16.7,17,37200 BHR-D,D,20210303,23.99,23.99,23.5,23.903,2900 BHV,D,20210303,16.08,16.08,15.77,15.8526,16100 BHVN,D,20210303,82.77,82.85,77.5,79.25,579500 BIF,D,20210303,11.94,12.08,11.9,12.03,172700 BIG,D,20210303,61.35,63.91,60.85,62.21,755400 BILL,D,20210303,162.38,163.56,152.6,156.47,1127000 BIO,D,20210303,588.11,589.72,566.06,566.87,130600 BIO.B,D,20210303,600.7,600.7,600.7,600.7,100 BIP,D,20210303,51.21,51.56,50.32,51.43,184500 BIP-A,D,20210303,24.83,24.98,24.75,24.875,27900 BIP-B,D,20210303,24.72,24.95,24.65,24.9,27300 BIPC,D,20210303,68.14,68.14,66.56,67.6,250900 BIT,D,20210303,17.83,17.93,17.76,17.93,96100 BIT.U,D,20210303,10,10.04,9.99,10.04,94200 BJ,D,20210303,38.79,39.03,37.92,38.6,3810400 BK,D,20210303,43.78,45.56,43.78,44.53,7398000 BKD,D,20210303,5.7,6.19,5.64,6.05,2314100 BKE,D,20210303,37.48,38.63,36.56,37.88,421100 BKH,D,20210303,59,59.88,58.53,59.45,497300 BKI,D,20210303,75.89,76.1,74.49,74.49,1054700 BKN,D,20210303,17.64,17.91,17.56,17.78,26100 BKR,D,20210303,24.55,24.72,24.29,24.46,11263300 BKT,D,20210303,6.12,6.13,6.07,6.08,215300 BKU,D,20210303,41.91,44.13,41.91,42.97,674100 BLD,D,20210303,196.4,196.4,188.93,190,291900 BLE,D,20210303,15.09,15.32,14.96,15.13,45800 BLK,D,20210303,718.54,721.38,701.3,701.49,703100 BLL,D,20210303,85.61,86.27,84.34,84.6,2295100 BLU.U,D,20210303,10.14,10.27,10.1,10.22,372500 BLW,D,20210303,16.02,16.12,15.97,16.09,83000 BLX,D,20210303,15.62,15.98,15.62,15.8,142800 BMA,D,20210303,14.05,14.15,13.41,13.56,276700 BME,D,20210303,46.58,47.13,44.18,45.21,48700 BMEZ,D,20210303,28.6,28.7,27.75,27.93,199000 BMI,D,20210303,105.27,105.42,101.97,102.12,190800 BML-G,D,20210303,21.27,21.6,21.27,21.5936,3100 BML-H,D,20210303,21.11,21.25,20.92,21.17,15300 BML-J,D,20210303,24.46,24.54,24.31,24.43,29500 BML-L,D,20210303,24.22,24.5726,24.16,24.4704,31500 BMO,D,20210303,85.4,85.52,84.78,84.82,595600 BMY,D,20210303,61.05,61.35,59.97,60.75,13599300 BNED,D,20210303,7.7,7.87,7.04,7.1,681100 BNL,D,20210303,18.37,18.66,18.3,18.32,147600 BNS,D,20210303,61.05,61.38,60.63,60.9,1088900 BNY,D,20210303,15.54,16.17,15.4,15.49,33300 BOA.U,D,20210303,10.07,11.1,9.97,11.1,1496900 BOA.W,D,20210303,2.46,2.46,1.66,1.73,117400 BOAC,D,20210303,10.29,10.49,10.25,10.31,920900 BOE,D,20210303,11.03,11.1,10.99,11.03,263400 BOH,D,20210303,89.53,93,89.53,90.57,274600 BOOT,D,20210303,62.3,62.53,58.84,58.87,421100 BORR,D,20210303,1.15,1.18,1.09,1.14,4182100 BOX,D,20210303,19,19.95,18.6,18.67,5539500 BP,D,20210303,24.96,25.98,24.96,25.58,20413000 BPMP,D,20210303,11.62,12.28,11.62,12.07,623800 BPT,D,20210303,3.97,4.14,3.9,4.03,211500 BQ,D,20210303,7.95,7.95,5.39,5.96,1232600 BR,D,20210303,143.44,143.63,141.3,141.89,472100 BRBR,D,20210303,23.1,23.29,22.5,22.5,173300 BRC,D,20210303,53.71,55.13,53.47,54.71,216300 BRFS,D,20210303,3.81,3.91,3.67,3.89,6833200 BRK.A,D,20210303,377572.5,385000,377500,381680,2300 BRK.B,D,20210303,249.53,254.81,249.29,251.55,6092300 BRMK,D,20210303,10.27,10.37,10.13,10.18,970500 BRO,D,20210303,46.04,46.74,45.55,45.55,941100 BRT,D,20210303,16.42,18,16.42,17.46,109000 BRX,D,20210303,19.5,20.37,19.48,20,2432700 BSA,D,20210303,25.1301,25.3572,25.13,25.355,4300 BSAC,D,20210303,23.59,24.62,23.59,24.3,524500 BSBR,D,20210303,6.61,6.81,6.34,6.7,3200200 BSD,D,20210303,14.51,14.55,14.41,14.45,7900 BSE,D,20210303,14.32,14.32,14.07,14.23,25100 BSIG,D,20210303,19.01,19.44,18.9,18.9,910000 BSL,D,20210303,14.87,14.96,14.8,14.83,63100 BSM,D,20210303,9.24,9.49,9.24,9.35,435800 BSMX,D,20210303,4.66,4.74,4.64,4.69,899100 BSN,D,20210303,10.08,10.16,10.07,10.1,144300 BSN.U,D,20210303,10.76,10.76,10.61,10.61,1000 BSN.W,D,20210303,1.15,1.15,0.875,0.9135,174100 BST,D,20210303,56.2,56.38,53.75,54.35,105500 BSTZ,D,20210303,37.3,37.49,35.91,36.4,175300 BSX,D,20210303,38.69,39.01,38.31,38.82,6666900 BSX-A,D,20210303,110.46,111,110.15,110.49,91100 BTA,D,20210303,12.62,12.69,12.58,12.62,16000 BTI,D,20210303,35.78,36.37,35.65,36,2215300 BTO,D,20210303,36.67,37.38,36.58,36.76,94000 BTT,D,20210303,25.25,25.39,25.16,25.26,69500 BTU,D,20210303,4.34,4.8,4.17,4.17,3669800 BTZ,D,20210303,14.64,14.72,14.51,14.71,182500 BUD,D,20210303,59.13,59.74,59.09,59.21,1282000 BUI,D,20210303,25.65,26.1,25.5,25.51,76000 BUR,D,20210303,8.29,8.66,8.29,8.33,254800 BURL,D,20210303,256.47,256.64,252.21,253.61,815000 BV,D,20210303,15.86,16.56,15.86,16.26,354500 BVH,D,20210303,17,17.61,16.57,16.57,32200 BVN,D,20210303,11.09,11.35,10.89,11.25,1481100 BW,D,20210303,7.46,7.58,6.97,7.45,1241300 BWA,D,20210303,46.52,48.39,46.32,47.32,3202300 BWG,D,20210303,12.39,12.39,12.3,12.32,85400 BWSN,D,20210303,25.8,25.8,25.61,25.67,36300 BWXT,D,20210303,60.5,61,59.86,59.9,553500 BX,D,20210303,70.37,70.37,69.13,69.59,1995900 BXC,D,20210303,42.08,42.5,40,41.88,143300 BXG,D,20210303,9.1,9.25,9.01,9.03,30500 BXMT,D,20210303,30.19,31.4,30.17,30.88,1507900 BXMX,D,20210303,13.06,13.07,12.91,12.93,173600 BXP,D,20210303,101.73,105.88,101.61,104.54,1410900 BXP-B,D,20210303,25.15,25.25,25.08,25.18,50600 BXS,D,20210303,30.98,32.32,30.93,31.87,501300 BXS-A,D,20210303,26.08,26.08,25.81,25.9,6000 BY,D,20210303,20.37,21.52,20.37,21.08,70800 BYD,D,20210303,62.46,63.54,60.88,60.9,1190600 BYM,D,20210303,14.82,14.82,14.72,14.79,43400 BZH,D,20210303,19.02,19.16,17.86,18.43,640900 BZM,D,20210303,14.75,15.69,14.75,15.09,5500 C,D,20210303,69.49,71.49,69.3,70.38,25155000 C-J,D,20210303,27.65,27.88,27.58,27.88,68100 C-K,D,20210303,27.57,27.69,27.37,27.65,127400 C-N,D,20210303,27.1,27.5,27.1,27.43,118700 CAAP,D,20210303,4.7,4.75,4.53,4.59,152300 CABO,D,20210303,1800,1801.2,1700.05,1746.06,117900 CACI,D,20210303,220.52,222.03,216.37,216.37,220900 CADE,D,20210303,21.54,22.52,21.36,21.38,849300 CAE,D,20210303,29.52,29.91,29.08,29.47,362200 CAF,D,20210303,22.76,22.76,22.41,22.5,19800 CAG,D,20210303,34.26,34.85,33.89,34.79,3997100 CAH,D,20210303,52.78,53.47,52.48,53.25,2180000 CAI,D,20210303,44.99,46,44.38,45.21,202200 CAI-A,D,20210303,26.06,26.08,26.06,26.08,1000 CAI-B,D,20210303,26.15,26.15,26.15,26.15,100 CAJ,D,20210303,21.81,21.91,21.68,21.68,363900 CAL,D,20210303,16.69,17.59,16.57,17.22,314400 CALX,D,20210303,42.27,43.5,41.72,42.39,972600 CANG,D,20210303,10.3,10.5,8.4,8.59,1459000 CAP,D,20210303,10.37,10.55,10.04,10.12,9110100 CAP.U,D,20210303,10.71,11,10.4,10.52,2049300 CAP.W,D,20210303,1.65,1.7,1.3,1.35,1674600 CAPL,D,20210303,17.85,18.04,17.65,17.71,135600 CARR,D,20210303,36.85,37.58,36.63,37.12,7100000 CARS,D,20210303,13.84,14.21,13.1,13.13,700500 CAS,D,20210303,10.01,10.07,9.92,10.02,52600 CAS.U,D,20210303,10.7,10.7,10.55,10.55,200 CAS.W,D,20210303,1.16,1.29,1.1,1.1,69800 CAT,D,20210303,212.14,217.55,212.01,214.91,2663100 CATO,D,20210303,12.9,12.9,12.33,12.51,115700 CB,D,20210303,167.71,170.41,167.22,167.5,2159300 CBA.U,D,20210303,10.31,10.5,10.28,10.5,25000 CBA.W,D,20210303,1.41,1.41,1.2,1.2691,101300 CBAH,D,20210303,9.97,10.22,9.96,10,83300 CBB,D,20210303,15.27,15.31,15.27,15.3,190500 CBB-B,D,20210303,49.83,50,49.8,49.919,8300 CBD,D,20210303,15.95,16.58,15.49,16.4,1826700 CBD.P,D,20210303,3.85,3.85,3.75,3.75,2700 CBH,D,20210303,10.13,10.28,10.13,10.2,62300 CBRE,D,20210303,77.91,79.4,77.3,77.91,2068000 CBT,D,20210303,50.07,50.72,49.84,49.88,186700 CBU,D,20210303,72.28,74.95,72.13,73.16,194900 CBZ,D,20210303,31,32.05,30.75,31.64,211900 CC,D,20210303,24.5,25.6,24.43,25.5,2951800 CCA.U,D,20210303,10.9,10.9,10.8,10.8,3500 CCA.W,D,20210303,1.6,1.71,1.31,1.5,351600 CCAC,D,20210303,10.41,10.49,10.19,10.26,880500 CCEP,D,20210303,52.27,52.62,51.13,51.14,946300 CCI,D,20210303,153.37,153.44,148.5,148.52,2593300 CCI.U,D,20210303,30.22,30.22,26.26,26.38,168100 CCI.W,D,20210303,13.53,13.99,11.2,11.51,2300300 CCIV,D,20210303,27.65,27.97,23.93,24.2,43756500 CCJ,D,20210303,17.45,17.99,17.14,17.37,8228400 CCK,D,20210303,98.65,99.05,97.57,97.57,1060600 CCL,D,20210303,28.45,29.59,28.18,28.67,71519500 CCM,D,20210303,3.8,3.8,3.6,3.61,14800 CCO,D,20210303,1.88,1.92,1.83,1.9,2708100 CCS,D,20210303,58.8,59.24,56.65,57.55,459200 CCU,D,20210303,17.95,18.36,17.83,18.15,1540200 CCV,D,20210303,10.66,10.74,10.2,10.36,910900 CCV.S,D,20210303,10.67,10.67,10.41,10.66,749100 CCV.U,D,20210303,11.1,11.11,10.71,10.82,110800 CCV.W,D,20210303,2.25,2.3,2.2,2.2,126800 CCX,D,20210303,10.03,10.07,9.96,10.01,1838600 CCX.U,D,20210303,10.52,10.52,10.5,10.52,2300 CCX.W,D,20210303,1.51,1.58,1.5,1.5699,84200 CCZ,D,20210303,62.0011,62.0011,62.0011,62.0011,100 CDAY,D,20210303,89.14,89.78,84.84,85.52,1604400 CDE,D,20210303,8.64,8.74,8.33,8.67,5334800 CDR,D,20210303,15.2,15.81,14.65,15.63,171500 CDR-B,D,20210303,25.14,25.26,25.01,25.24,6800 CDR-C,D,20210303,22.4,22.55,22.36,22.51,4700 CE,D,20210303,143.15,145.1,142.44,143.58,693300 CEA,D,20210303,22.97,23.2,22.93,23.13,25900 CEE,D,20210303,24.6,24.73,24.2542,24.3882,19100 CEIX,D,20210303,11.31,11.75,11,11.03,347800 CEL.P,D,20210303,0.34,0.36,0.32,0.34,19800 CELP,D,20210303,3.19,3.31,3.13,3.24,53900 CEM,D,20210303,22.57,23.1,22.57,22.72,132200 CEN,D,20210303,11.1,11.24,11,11.15,39000 CEO,D,20210303,110,116.76,110,116.1,104400 CEPU,D,20210303,2.17,2.2,2.12,2.15,265800 CEQ.P,D,20210303,8.06,8.13,7.99,8.05,402400 CEQP,D,20210303,23.35,25.09,22.95,24.13,732600 CF,D,20210303,46.17,47.81,46.17,46.92,2470800 CFG,D,20210303,44.99,46.02,44.39,44.61,8511200 CFG-D,D,20210303,27.65,27.73,27.36,27.73,9900 CFG-E,D,20210303,25.78,25.79,25.51,25.78,23000 CFR,D,20210303,106.75,109,106.37,107.65,372100 CFR-B,D,20210303,25.09,25.12,25.06,25.06,45900 CFX,D,20210303,44.99,46.07,44.55,45.19,627500 CFXA,D,20210303,186.51,189.5,186.51,187.66,2600 CGA,D,20210303,4.52,4.57,4.35,4.38,33100 CHA.S,D,20210303,10.3,10.3,10.2,10.22,80500 CHCT,D,20210303,43.92,44.58,43.46,44.45,115000 CHD,D,20210303,78.8,79.34,78.35,78.43,1139700 CHE,D,20210303,442.41,442.41,428.65,428.65,151300 CHGG,D,20210303,96.21,96.85,87.28,89.67,4613600 CHH,D,20210303,106.83,107.18,105.17,105.18,139800 CHM-A,D,20210303,25.44,25.44,25.4,25.4,900 CHM-B,D,20210303,24.91,24.94,24.75,24.8,4000 CHMI,D,20210303,10.19,10.42,10.13,10.25,188400 CHN,D,20210303,32.48,32.48,32.18,32.32,16600 CHP.W,D,20210303,14.49,15.75,12.9,12.99,265000 CHPT,D,20210303,29.82,30.97,28.01,28.33,3386300 CHRA,D,20210303,3.8,4.11,3.68,4.01,174600 CHS,D,20210303,2.65,2.65,2.38,2.56,2195900 CHT,D,20210303,39.48,39.74,39.38,39.61,85800 CHWY,D,20210303,98.28,99.48,88.9,91.57,4891000 CI,D,20210303,218.72,222.29,217.4,220.63,1428300 CIA,D,20210303,6.37,6.57,6.3,6.37,121600 CIB,D,20210303,33.52,33.74,33.34,33.49,168000 CIEN,D,20210303,51.66,51.71,50.54,50.56,2276100 CIF,D,20210303,2.56,2.56,2.54,2.55,71900 CIG,D,20210303,2.05,2.1,1.95,2.05,12682400 CIG.C,D,20210303,2.45,2.55,2.34,2.54,92900 CII,D,20210303,18.84,18.94,18.72,18.72,70000 CIM,D,20210303,12,12.29,11.94,12.05,2422700 CIM-A,D,20210303,25.41,25.41,25.23,25.39,17800 CIM-B,D,20210303,23.66,23.94,23.47,23.88,36600 CIM-C,D,20210303,22.92,23.3,22.92,23.1,24200 CIM-D,D,20210303,23.11,23.4,23.11,23.21,11000 CINR,D,20210303,13.07,13.46,12.86,13.11,9400 CIO,D,20210303,10.48,10.98,10.48,10.92,175600 CIO-A,D,20210303,25.2,25.58,25.19,25.2,25800 CIR,D,20210303,39.15,40.5,37.79,37.9,264700 CIT,D,20210303,47.71,49.39,47.21,47.97,904800 CIT-B,D,20210303,25.31,25.95,25.31,25.86,57100 CIXX,D,20210303,13.87,13.89,13.53,13.56,88900 CKH,D,20210303,42.29,42.6,42.25,42.33,61900 CL,D,20210303,75.1,75.27,74.18,74.61,5705600 CLA,D,20210303,12.41,12.75,11.55,11.99,2217000 CLA.S,D,20210303,10.2,10.24,10.11,10.22,322700 CLA.U,D,20210303,13.82,14.2,13.1,13.16,2600 CLA.W,D,20210303,2.81,2.99,2.63,2.67,240600 CLB,D,20210303,34.83,35.56,34.35,34.55,435200 CLDR,D,20210303,16.21,16.38,15.19,15.32,3586000 CLDT,D,20210303,13.64,14.35,13.64,14.09,423000 CLF,D,20210303,14.8,15,14.28,14.33,18350500 CLGX,D,20210303,83.56,83.79,82.61,82.86,1695700 CLH,D,20210303,84.32,86.77,84.25,85.87,350300 CLI,D,20210303,14.09,14.65,14.07,14.56,761100 CLI.S,D,20210303,10.8,10.95,10.5,10.5496,193000 CLI.U,D,20210303,16.28,16.28,14.55,14.55,22400 CLI.W,D,20210303,3.8,3.8,3.11,3.17,196600 CLII,D,20210303,14.69,14.78,13,13.03,1599100 CLN-G,D,20210303,24.99,25.11,24.99,25.01,19500 CLN-H,D,20210303,24.29,24.4655,24.29,24.4299,23800 CLN-I,D,20210303,24.2,24.42,24.14,24.42,25700 CLN-J,D,20210303,24.3,24.52,24.26,24.52,16900 CLNC,D,20210303,8.6,8.91,8.58,8.84,562200 CLNY,D,20210303,5.93,6.02,5.87,5.9,3277300 CLPR,D,20210303,8.78,8.92,8.63,8.86,309800 CLR,D,20210303,25.2,26.97,25.2,26.15,1868400 CLS,D,20210303,8.39,8.6,8.38,8.45,167800 CLVT,D,20210303,22.98,22.98,22.11,22.2,4105900 CLW,D,20210303,36.34,37.4,36.13,36.51,166400 CLX,D,20210303,178.88,180.49,176.73,180,1691300 CM,D,20210303,95.45,96.43,95.08,95.78,444800 CMA,D,20210303,71.08,72.25,69.63,69.88,1090300 CMC,D,20210303,28.14,28.86,27.93,28.51,2851900 CMCM,D,20210303,2.82,2.88,2.63,2.65,639700 CMD,D,20210303,75.63,75.75,73.24,73.24,495800 CMG,D,20210303,1466.77,1477.63,1405.39,1408.22,300300 CMI,D,20210303,257.6,264.44,257.32,261.67,1210200 CMO,D,20210303,5.84,6.18,5.84,5.99,1491000 CMO-E,D,20210303,25.24,25.25,25.2,25.25,12800 CMP,D,20210303,63.94,66.08,63.93,64.99,154200 CMR-B,D,20210303,25.2,25.41,25.19,25.3979,8200 CMR-C,D,20210303,25.57,25.96,25.49,25.575,4500 CMR-D,D,20210303,25.8,25.81,25.76,25.76,3700 CMR-E,D,20210303,26,26.18,25.9,25.92,12900 CMRE,D,20210303,10.08,10.28,9.85,10.05,1064400 CMS,D,20210303,54.55,54.79,53.19,53.88,2721300 CMS-B,D,20210303,112.45,112.45,109.63,109.65,300 CMSA,D,20210303,26.01,26.09,25.83,25.98,5000 CMSC,D,20210303,26.71,27.0299,26.71,27.0299,6300 CMSD,D,20210303,26.69,26.75,26.51,26.73,33200 CMU,D,20210303,4.5,4.55,4.48,4.49,45400 CNA,D,20210303,43.15,44.38,42.97,43.66,166200 CNC,D,20210303,58.66,59.21,58.37,58.8,2902700 CND,D,20210303,9.98,10.02,9.85,9.93,119700 CND.U,D,20210303,10.6,10.6,10.39,10.39,11200 CND.W,D,20210303,1.2391,1.25,1.065,1.1601,221200 CNF,D,20210303,3.5735,3.7288,3.55,3.6101,3800 CNHI,D,20210303,15.11,15.17,14.93,14.97,3356000 CNI,D,20210303,111.95,112.1,110.74,111.47,1090400 CNK,D,20210303,24.12,25.22,23.78,24.14,5767800 CNMD,D,20210303,115,124.99,115,122.66,251600 CNNE,D,20210303,41.33,41.37,39.81,39.81,1028200 CNO,D,20210303,24.37,24.81,24.26,24.27,1349300 CNO-A,D,20210303,25.1,25.1,25.022,25.022,900 CNP,D,20210303,19.46,19.64,19.38,19.45,4212200 CNP-B,D,20210303,37,37,36.48,36.69,19500 CNQ,D,20210303,28.8,30.02,28.78,29.75,4727600 CNR,D,20210303,11.35,11.91,11.2,11.5,847400 CNS,D,20210303,66.57,67.99,66.57,67.18,125900 CNX,D,20210303,13.55,14.21,13.55,13.78,4632600 CO,D,20210303,4.9,4.95,4.86,4.91,735100 COD-A,D,20210303,24.81,25.22,24.81,25.12,11100 COD-B,D,20210303,25.3,25.41,25.17,25.335,8300 COD-C,D,20210303,25.21,25.45,24.63,25.45,16600 CODI,D,20210303,23.9,24.66,23.72,24.43,206500 COE,D,20210303,25.68,25.68,24.25,24.68,26300 COF,D,20210303,124.34,127.05,124.34,125.41,3043700 COF-G,D,20210303,25.54,25.56,25.35,25.53,31700 COF-H,D,20210303,25.69,25.9,25.65,25.89,47800 COF-I,D,20210303,25,25.18,24.93,25.13,161200 COF-J,D,20210303,24.75,24.88,24.65,24.78,179500 COF-K,D,20210303,25.08,25.305,25.01,25.305,45600 COG,D,20210303,18.9,19.07,18.67,18.68,4701800 COLD,D,20210303,34.16,34.67,34.07,34.26,1418000 COO,D,20210303,386.13,387.52,380.21,381.11,255700 COP,D,20210303,52.66,54.76,52.55,53.66,8007300 COR,D,20210303,113.89,114.39,108.2,108.82,631200 COR-Z,D,20210303,18.67,19.1,18.67,18.95,21500 CORR,D,20210303,7.64,8.08,7.64,7.78,275200 COTY,D,20210303,7.97,8.25,7.85,8.15,8566600 CP,D,20210303,364.61,365.84,359.79,361.31,302600 CPA,D,20210303,94,94.91,92.97,93.51,431200 CPAC,D,20210303,8.66,8.67,8.49,8.67,3300 CPB,D,20210303,45.5,45.95,45.14,45.81,2009100 CPE,D,20210303,27,32.95,26.86,31.05,7186300 CPF,D,20210303,23.15,24.33,23.15,23.92,315000 CPG,D,20210303,3.86,3.94,3.81,3.88,5056500 CPK,D,20210303,107.27,108.33,105.88,106.72,51800 CPLG,D,20210303,8.82,9.14,8.54,8.59,487800 CPRI,D,20210303,48.11,49.06,47.8,47.93,1532200 CPS,D,20210303,37.63,40.34,37.63,38.36,121300 CPS.U,D,20210303,10.52,10.6,10.52,10.53,2400 CPS.W,D,20210303,1.17,1.2,0.92,1.02,75000 CPSR,D,20210303,10.08,10.09,10,10,54000 CPT,D,20210303,102.55,104.2,102.01,103.23,798800 CPT.U,D,20210303,10.03,10.08,10.01,10.05,492100 CPU.U,D,20210303,10.62,10.68,10.38,10.39,994300 CR,D,20210303,87.95,89.41,87.57,88.81,272900 CRC,D,20210303,26.65,26.86,26.14,26.16,566900 CRD.A,D,20210303,10.21,10.21,9.51,9.92,35200 CRD.B,D,20210303,9.47,9.69,9.41,9.68,5800 CRH,D,20210303,45.4,46.26,45.27,45.64,670200 CRH.U,D,20210303,10.86,10.97,10.58,10.8,32000 CRH.W,D,20210303,1.87,1.94,1.55,1.64,448300 CRHC,D,20210303,10.26,10.35,10.1,10.28,1258300 CRI,D,20210303,84.22,84.67,82.59,82.6,776700 CRK,D,20210303,5.94,6.01,5.8,5.81,2235500 CRL,D,20210303,285.88,286.14,276.71,278.27,286200 CRM,D,20210303,212.83,213.32,205.4,206,11455600 CRS,D,20210303,42.75,44.28,42.12,43.42,439500 CRT,D,20210303,9,9.24,9,9.03,28000 CRU,D,20210303,10,10.19,10,10.13,93900 CRU.U,D,20210303,10.63,10.9,10.55,10.62,103800 CRU.W,D,20210303,2.04,2.28,1.31,1.51,35000 CRY,D,20210303,25.66,25.9,25.13,25.42,191700 CS,D,20210303,13.94,14.25,13.93,14.06,4553600 CSL,D,20210303,150.75,150.94,147.39,147.57,598800 CSLT,D,20210303,2.02,2.36,1.97,2.2,5040000 CSPR,D,20210303,9,9.51,8.72,9,571800 CSR,D,20210303,70,71.73,69.68,70.58,23800 CSR-C,D,20210303,26.3,26.445,26.3,26.445,1300 CST.U,D,20210303,10.1,10.25,10.1,10.2,57100 CSTM,D,20210303,14.47,15.17,14.42,14.82,2860100 CSU,D,20210303,30.02,32.19,28.89,29.64,45300 CSV,D,20210303,33.99,34.25,33.45,33.88,71700 CTA-A,D,20210303,86,86,86,86,100 CTA-B,D,20210303,106.48,106.48,105,105,1200 CTA.U,D,20210303,10.63,11.64,10.63,10.8,8600 CTA.W,D,20210303,1.57,1.6,1.32,1.41,97500 CTAC,D,20210303,10.3,11,10.15,10.37,97700 CTB,D,20210303,57.95,58.78,57.83,58.62,1605500 CTBB,D,20210303,25.38,25.47,25.3,25.39,65900 CTDD,D,20210303,26.14,26.26,26.1,26.2225,25300 CTK,D,20210303,3.78,3.81,3.19,3.2,658000 CTLT,D,20210303,113.4,113.4,108.37,108.37,1003600 CTO,D,20210303,52.31,54.54,52.27,54.24,42400 CTR,D,20210303,19.63,19.95,19.63,19.66,19500 CTS,D,20210303,32.24,33.04,32.24,32.46,105300 CTT,D,20210303,10.48,10.58,10.37,10.42,178500 CTVA,D,20210303,45.56,45.96,45.1,45.34,2842400 CUB,D,20210303,69.75,70.01,69.5,69.53,363200 CUB-C,D,20210303,24.96,25.08,24.96,25.08,7800 CUB-D,D,20210303,24.8,24.88,24.8,24.88,600 CUB-E,D,20210303,24.9,25.04,24.9,25,6000 CUB-F,D,20210303,24.63,24.85,24.58,24.76,28600 CUBB,D,20210303,25.9,26.16,25.9,26.16,1600 CUBE,D,20210303,36.15,36.19,35.55,35.84,1257000 CUBI,D,20210303,27.79,28.97,27.79,28.04,331000 CUK,D,20210303,24.15,25.16,24.06,24.45,2375500 CULP,D,20210303,17.05,17.27,16.87,17.15,60400 CURO,D,20210303,14.9,15.27,14.64,14.67,237600 CUZ,D,20210303,34.41,35.18,34.33,34.68,1342200 CVA,D,20210303,14.02,14.3,14,14.13,1376400 CVE,D,20210303,7.52,7.78,7.48,7.49,9080500 CVE.W,D,20210303,3.81,3.9,3.689,3.7095,16500 CVEO,D,20210303,17.3,18.06,17.01,17.4,50600 CVI,D,20210303,21.98,23.4,21.92,22.71,489000 CVI.U,D,20210303,10.21,10.3,10.15,10.26,1360200 CVNA,D,20210303,313.5,314.33,284.77,288.13,2001200 CVS,D,20210303,68.97,69.51,68.28,69.03,6191800 CVX,D,20210303,103.55,105.75,103.4,103.59,14956200 CW,D,20210303,113.92,115.94,112.89,114.6,388800 CWE.A,D,20210303,27.01,27.22,26.15,26.15,292400 CWEN,D,20210303,28.34,28.56,27.67,28,858500 CWH,D,20210303,32.22,33.71,31.32,31.75,978700 CWK,D,20210303,14.9,15.28,14.79,14.83,645400 CWT,D,20210303,53.95,53.95,52.68,53.21,171700 CX,D,20210303,7.02,7.38,6.98,7.24,18036400 CXE,D,20210303,5.09,5.15,5.04,5.14,59400 CXH,D,20210303,9.74,9.76,9.68,9.74,4900 CXP,D,20210303,14.5,14.85,14.47,14.61,976800 CXW,D,20210303,7.51,7.68,7.38,7.67,2201200 CYD,D,20210303,16.32,16.57,16.32,16.47,16500 CYH,D,20210303,8.4,8.76,8.28,8.64,1721500 CZZ,D,20210303,18.06,18.6,17.17,18.5,1527100 D,D,20210303,69.4,70.09,68.78,69.58,5015200 DAC,D,20210303,41.25,43.48,40.89,42.35,464400 DAL,D,20210303,48.62,49.08,48.14,48.35,13637800 DAN,D,20210303,24.62,25.79,24.43,24.43,1259600 DAO,D,20210303,34.5,35.47,32.31,32.77,639800 DAR,D,20210303,68,70.67,65.98,66.16,2138200 DASH,D,20210303,156.69,161.34,144.56,148.25,4069900 DAVA,D,20210303,89.6,90.13,87.58,89.14,133500 DB,D,20210303,12.72,13.01,12.69,12.83,4599700 DBD,D,20210303,15.16,15.77,15.07,15.22,762400 DBI,D,20210303,13.58,13.75,13.12,13.49,1102600 DBL,D,20210303,19.82,19.9,19.81,19.87,32200 DCF,D,20210303,9.07,9.11,8.95,9.1,26100 DCI,D,20210303,59.01,59.38,58.01,58.13,657800 DCO,D,20210303,56.66,58.72,56.33,56.96,46000 DCP,D,20210303,24.3,25.24,23.94,24.12,1420900 DCP-B,D,20210303,22.515,23.0499,22.455,23.043,9000 DCP-C,D,20210303,22.9,23.48,22.72,23.29,6300 DCUE,D,20210303,94.6,94.76,93.38,93.95,90300 DD,D,20210303,73.5,75.87,73.14,74.58,5942400 DDD,D,20210303,31.73,32.68,27.17,27.49,8068000 DDF,D,20210303,9.8,9.82,9.76,9.78,11300 DDS,D,20210303,86.49,91.91,86.35,88.43,427200 DDT,D,20210303,25.6,25.75,25.6,25.75,6200 DE,D,20210303,349.94,351.37,342.81,343.06,1929000 DEA,D,20210303,21.55,21.66,21.42,21.49,589200 DECK,D,20210303,326.62,331.56,320.05,320.97,314000 DEH,D,20210303,10.07,10.17,9.87,9.93,220600 DEH.U,D,20210303,10.8,10.8,10.8,10.8,100 DEH.W,D,20210303,1.13,1.1497,0.9672,1.0099,135200 DEI,D,20210303,32.82,33.78,32.71,33.39,2435800 DELL,D,20210303,83.08,84.17,82.54,83.6,2964500 DEN,D,20210303,43.76,46.27,43.22,44.14,4738200 DEO,D,20210303,159.87,161.49,159.74,160.08,304700 DESP,D,20210303,13.01,13.13,12.48,12.68,447100 DEX,D,20210303,9.66,9.68,9.62,9.66,22700 DFIN,D,20210303,28.63,29.78,28.23,28.61,513700 DFN.W,D,20210303,1.65,1.705,1.39,1.4697,68300 DFNS,D,20210303,10.28,10.3,9.97,10,251200 DFP,D,20210303,29.59,29.67,29.36,29.48,21400 DFS,D,20210303,97.09,98.9,96.7,96.76,1982400 DG,D,20210303,184.82,187,182.86,182.89,3207900 DGN.U,D,20210303,11.01,11.01,10.6,10.7,138600 DGN.W,D,20210303,2.17,2.21,1.76,1.76,54400 DGNR,D,20210303,10.79,10.79,10.16,10.39,752100 DGX,D,20210303,119.1,119.1,116.1,116.88,1199800 DHF,D,20210303,3.06,3.1,3.04,3.1,3752300 DHI,D,20210303,78.19,78.43,76.01,76.04,2418900 DHR,D,20210303,225,225.96,219.46,219.68,2415700 DHR-A,D,20210303,1513.75,1515.91,1511.2,1513.579,18300 DHR-B,D,20210303,1318.42,1318.42,1318.42,1318.42,200 DHT,D,20210303,5.8,6.05,5.8,5.88,2742100 DHX,D,20210303,3.12,3.22,3.1,3.12,122700 DIAX,D,20210303,15.48,15.51,15.38,15.38,52700 DIN,D,20210303,81,87.15,78.9,81.06,680800 DIS,D,20210303,194.63,196.81,192.21,192.26,8747100 DK,D,20210303,23.19,23.89,22.72,22.72,989000 DKL,D,20210303,36.71,37.48,36.14,36.15,40800 DKS,D,20210303,73.64,74.65,72.34,72.4,1075400 DL,D,20210303,9.69,9.69,9.67,9.69,55000 DLB,D,20210303,99.46,100.7,99.1,99.77,672800 DLN-A,D,20210303,24.7,24.7,24.565,24.565,5000 DLN-B,D,20210303,20.75,20.8,20.56,20.56,24100 DLNG,D,20210303,2.94,2.97,2.88,2.89,51300 DLR,D,20210303,130.5,131,125.12,125.66,2075800 DLR-C,D,20210303,25.52,25.64,25.52,25.59,11800 DLR-J,D,20210303,25.88,26.14,25.88,26.14,7700 DLR-K,D,20210303,27.33,27.33,27.05,27.2327,9900 DLR-L,D,20210303,26.39,26.39,26.1,26.36,11300 DLX,D,20210303,40.34,40.82,39.92,40.26,330800 DLY,D,20210303,19.51,19.57,19.38,19.57,57900 DM,D,20210303,19.82,20.24,17.75,18.12,4865900 DM.W,D,20210303,8.5,8.61,6.16,6.16,258100 DMB,D,20210303,14.14,14.17,14.02,14.14,34300 DMO,D,20210303,14.33,14.49,14.28,14.42,77300 DMS,D,20210303,10.42,10.84,10.05,10.12,114500 DMS.W,D,20210303,2,2.05,1.75,1.75,50100 DMY.D,D,20210303,13.95,14.11,12.55,12.95,91400 DMY.S,D,20210303,21.89,21.89,18.67,18.67,5400 DMY.T,D,20210303,6.1,6.48,4.78,5.15,227800 DMY.V,D,20210303,3.75,3.86,3.28,3.5099,258500 DMYD,D,20210303,19.45,19.49,16.71,16.77,751400 DMYI,D,20210303,13,13.15,11.73,11.87,1062400 DNB,D,20210303,23.19,23.49,23.06,23.21,910700 DNK,D,20210303,2.34,2.46,2.25,2.27,134200 DNM.W,D,20210303,24.49,25.32,18.72,20.8,57200 DNMR,D,20210303,38.75,39.5,32.36,34.24,3055900 DNOW,D,20210303,10.87,11.17,10.8,10.97,631300 DNP,D,20210303,10.31,10.59,10.2,10.35,1067400 DNZ.U,D,20210303,10.2,10.2,10.11,10.14,219800 DOC,D,20210303,17.15,17.29,17.03,17.09,1496800 DOOR,D,20210303,113.5,114.61,110.32,111.56,156700 DOV,D,20210303,127.25,129.08,126.87,126.99,686700 DOW,D,20210303,62.5,63.39,62.01,62.25,5390100 DPG,D,20210303,13.33,13.35,13.1,13.17,168200 DPZ,D,20210303,340.98,342.64,332.28,332.73,802100 DQ,D,20210303,108.57,110.34,94.05,94.51,2257100 DRD,D,20210303,9.42,9.55,9.01,9.47,324500 DRE,D,20210303,38.71,38.82,38.18,38.3,2359200 DRH,D,20210303,9.51,9.91,9.51,9.81,2183200 DRH-A,D,20210303,27.16,27.16,26.6,26.6,7100 DRI,D,20210303,139.11,141.76,137.85,138.03,1207200 DRQ,D,20210303,33.9,35.57,33.85,34.89,185200 DRUA,D,20210303,25.45,25.62,25.45,25.6,17700 DS,D,20210303,2.62,2.69,2.51,2.58,2403200 DS-B,D,20210303,20.77,20.85,20.77,20.8499,1000 DS-D,D,20210303,20.655,20.655,20.655,20.655,100 DSE,D,20210303,7.19,7.3,7.17,7.25,22900 DSL,D,20210303,17.85,17.92,17.72,17.92,342600 DSM,D,20210303,7.83,7.84,7.78,7.8,56000 DSSI,D,20210303,8.29,9.03,8.27,8.88,538500 DSU,D,20210303,10.87,10.87,10.74,10.76,231800 DSX,D,20210303,2.8,3.06,2.8,2.96,819200 DSX-B,D,20210303,25.59,25.64,25.59,25.6,3200 DT,D,20210303,52.8,52.92,50,50.46,1992900 DTB,D,20210303,24.93,25,24.85,24.92,41900 DTE,D,20210303,117.52,118.3,115.68,117.8,690900 DTF,D,20210303,14.26,14.32,14.26,14.29,5100 DTJ,D,20210303,25.25,25.39,25.25,25.37,12600 DTL.P,D,20210303,13.45,13.99,13.45,13.99,6400 DTP,D,20210303,45.7,46.03,45.37,46.01,14800 DTW,D,20210303,25.72,25.91,25.65,25.91,11400 DTY,D,20210303,25.66,25.79,25.66,25.72,14200 DUC,D,20210303,10.42,10.51,10.42,10.48,220900 DUK,D,20210303,86.89,87.46,85.8,87.27,2724600 DUK-A,D,20210303,26.94,27.09,26.73,27.09,77800 DUKB,D,20210303,26.71,26.85,26.67,26.82,46200 DUKH,D,20210303,25.47,25.67,25.35,25.52,28300 DVA,D,20210303,102.99,103.36,101.55,102.78,533900 DVD,D,20210303,2.18,2.24,2.18,2.2,28000 DVN,D,20210303,22.74,23.5,22.67,22.69,13706000 DWI.U,D,20210303,10.27,10.34,10.2,10.34,1900 DWI.W,D,20210303,0.95,0.95,0.77,0.82,61800 DWIN,D,20210303,9.91,9.94,9.83,9.88,30800 DX,D,20210303,19.21,19.53,19.13,19.13,481500 DX-C,D,20210303,25.27,25.27,25.08,25.16,13900 DXC,D,20210303,25.85,26.48,25.74,26.22,1754200 DY,D,20210303,74.05,89.14,74.05,87.15,1456700 DYFN,D,20210303,18.64,18.8,18.64,18.78,10700 E,D,20210303,23.17,23.61,23.13,23.41,609400 EAF,D,20210303,11.69,11.99,11.51,11.52,6139400 EAI,D,20210303,25.45,25.45,25.32,25.37,19600 EARN,D,20210303,12.4,12.55,12.4,12.5,136700 EAT,D,20210303,71.36,73.34,69.5,71.34,644600 EB,D,20210303,20.94,22.94,20.66,22.23,2513500 EBF,D,20210303,20.45,21.11,20.45,20.71,177900 EBR,D,20210303,5.49,5.71,5.32,5.69,1503100 EBR.B,D,20210303,5.6,5.82,5.42,5.76,71900 EBS,D,20210303,98.87,101.23,94.37,94.73,854600 EC,D,20210303,12.37,12.47,12.27,12.34,1245700 ECC,D,20210303,11.42,11.63,11.4,11.4,84800 ECCB,D,20210303,25.61,25.86,25.61,25.81,16100 ECCX,D,20210303,25.37,25.42,25.37,25.42,2300 ECCY,D,20210303,25.31,25.435,25.31,25.435,500 ECL,D,20210303,211.08,212.21,208.18,208.32,1097700 ECOM,D,20210303,23.41,23.41,22.4,23.02,361400 ED,D,20210303,66.83,67.62,66.4,67.43,1999300 EDD,D,20210303,6.04,6.07,6.01,6.04,416300 EDF,D,20210303,8.94,9,8.84,8.87,172600 EDI,D,20210303,9.19,9.23,9.16,9.21,67900 EDN,D,20210303,3.77,3.83,3.55,3.83,37200 EDU,D,20210303,188.78,189.53,182.2,184.02,794900 EEA,D,20210303,10.65,10.65,10.44,10.51,11100 EEX,D,20210303,5.7,5.9,5.7,5.76,240100 EFC,D,20210303,16,16.22,15.93,15.96,286200 EFC-A,D,20210303,23.25,23.44,23.25,23.39,7800 EFF,D,20210303,15.95,15.99,15.87,15.95,30700 EFL,D,20210303,9.26,9.42,9.26,9.35,38300 EFR,D,20210303,13.38,13.56,13.37,13.47,107900 EFT,D,20210303,14.03,14.04,13.94,13.94,135500 EFX,D,20210303,166.94,168.52,165.1,167.04,1041100 EGF,D,20210303,12.75,12.84,12.7,12.79,9000 EGHT,D,20210303,34.5,34.5,32.8,33.35,1509300 EGO,D,20210303,10.77,10.99,10.4,10.94,2999600 EGP,D,20210303,136.11,136.45,133.96,134.09,132900 EGY,D,20210303,3.18,3.3,3.11,3.14,370700 EHC,D,20210303,79.81,80.91,79.4,79.91,373900 EHI,D,20210303,10.25,10.26,10.17,10.26,29500 EHT,D,20210303,9.84,9.84,9.78,9.81,126900 EIC,D,20210303,15.22,15.43,15.2,15.28,3700 EIG,D,20210303,33.6,34.86,33.56,34.33,163300 EIX,D,20210303,54.73,56.2,54.38,55.8,3506900 EL,D,20210303,289.57,293.96,288.84,289.54,1929000 ELAN,D,20210303,32.21,33.25,30.34,30.87,13385300 ELAT,D,20210303,48.33,50.77,47.57,47.95,130700 ELC,D,20210303,25.51,25.55,25.32,25.54,10900 ELF,D,20210303,26.21,26.5,25.37,25.62,734500 ELP,D,20210303,10.54,10.85,10.17,10.72,1509000 ELS,D,20210303,61.05,61.54,60.01,60.4,1295800 ELVT,D,20210303,4.66,4.79,4.38,4.39,301500 ELY,D,20210303,28.65,28.82,27.62,27.72,1901600 EMD,D,20210303,13.28,13.54,13.27,13.48,339000 EME,D,20210303,100.79,104.42,100.79,101.75,244500 EMF,D,20210303,20.07,20.12,19.84,19.84,36300 EMN,D,20210303,113.27,114.97,112.89,113.77,1130800 EMO,D,20210303,18.01,18.49,18.01,18.23,57100 EMP,D,20210303,25.66,25.74,25.59,25.74,5900 EMP.U,D,20210303,10.3,10.52,10.3,10.52,600 EMP.W,D,20210303,1.1,1.2,1,1.07,59100 EMPW,D,20210303,10,10.08,9.9,10.04,21700 EMR,D,20210303,87.83,89.53,87.39,88.53,3487300 ENB,D,20210303,35.02,35.45,34.52,35.14,5701800 ENBA,D,20210303,26.88,26.89,26.66,26.8,25500 ENBL,D,20210303,6.83,6.94,6.7,6.7,908700 ENIA,D,20210303,7.65,7.88,7.65,7.86,1385700 ENIC,D,20210303,3.75,3.84,3.72,3.84,347700 ENJ,D,20210303,25.54,25.57,25.45,25.45,900 ENLC,D,20210303,4.46,4.73,4.43,4.6,3814800 ENO,D,20210303,25.42,25.51,25.3,25.465,19500 ENP.U,D,20210303,25.8,25.8,24.79,25.45,128600 ENP.W,D,20210303,2.99,2.99,2.35,2.49,51000 ENPC,D,20210303,25.2,25.23,24.26,24.62,98000 ENR,D,20210303,42.4,42.84,41.76,42.38,721700 ENR-A,D,20210303,89.35,90.01,89,89.7,32700 ENS,D,20210303,92.16,92.32,89.93,89.98,207500 ENV,D,20210303,67.96,70.15,67.65,69.99,760800 ENVA,D,20210303,31,32.49,30.59,32,500100 ENZ,D,20210303,2.97,2.99,2.83,2.87,341100 EOD,D,20210303,5.27,5.33,5.26,5.27,228000 EOG,D,20210303,64.8,68.48,64.8,66.99,4770900 EOI,D,20210303,16.73,16.82,16.58,16.58,66300 EOS,D,20210303,22.5,22.52,21.94,22.05,152500 EOT,D,20210303,22,22,21.35,21.54,26200 EP-C,D,20210303,50.15,50.15,49.8,50.135,6500 EPAC,D,20210303,25.27,25.73,25.2,25.24,149500 EPAM,D,20210303,387.27,387.27,372.52,378.79,298000 EPC,D,20210303,30.31,31.02,30.07,30.61,620500 EPD,D,20210303,22.22,22.83,22.19,22.43,7050300 EPR,D,20210303,46.94,47.99,45.82,47,577500 EPR-C,D,20210303,24.34,24.92,24.34,24.85,4600 EPR-E,D,20210303,32.21,33.25,32.21,33.25,4000 EPR-G,D,20210303,23.5,23.9,23.42,23.88,17200 EPRT,D,20210303,23.3,23.67,23.14,23.42,657600 EPW.U,D,20210303,10.27,10.27,10.11,10.21,219800 EPW.W,D,20210303,0.83,0.83,0.7,0.76,66100 EPWR,D,20210303,9.95,9.96,9.8,9.92,174900 EQC,D,20210303,27.94,28.45,27.91,28.26,525300 EQC-D,D,20210303,30.65,30.65,30.54,30.65,1300 EQD,D,20210303,10.31,10.31,10.06,10.1,516300 EQD.U,D,20210303,10.75,10.75,10.55,10.55,33800 EQD.W,D,20210303,1.64,1.75,1.51,1.51,69300 EQH,D,20210303,30.22,31.09,30.18,30.44,3648100 EQH-A,D,20210303,25.78,25.92,25.57,25.75,68200 EQH-C,D,20210303,24.78,24.89,24.59,24.89,35800 EQH.U,D,20210303,10.19,10.19,10.15,10.15,3700 EQNR,D,20210303,19.28,19.5,19.27,19.32,4499200 EQR,D,20210303,67.08,69.07,67.02,68.57,4312000 EQS,D,20210303,1.8,1.89,1.73,1.79,13900 EQT,D,20210303,18.69,19.05,18.21,18.42,4900900 ERF,D,20210303,4.89,4.96,4.81,4.87,3673900 ERJ,D,20210303,8.55,8.94,8.35,8.84,4716200 ES,D,20210303,79.61,80.26,76.64,77.78,1751600 ESE,D,20210303,106.65,107.69,105.42,106.38,101600 ESGC,D,20210303,1.97,2.105,1.962,2.04,12664400 ESI,D,20210303,18.47,18.7,18.39,18.51,1196000 ESNT,D,20210303,42.51,43.65,41.85,42.53,1185200 ESRT,D,20210303,11.24,11.85,11.23,11.73,2752600 ESS,D,20210303,261.73,270.89,261.59,267.26,559700 ESTC,D,20210303,141.25,142.49,128.64,131.62,1543300 ESTE,D,20210303,7.26,7.75,7.21,7.58,437000 ET,D,20210303,8.09,8.11,7.85,7.87,17518800 ETB,D,20210303,15,15.02,14.91,14.96,51600 ETG,D,20210303,18.73,18.73,18.33,18.42,149100 ETH,D,20210303,26.29,26.48,25.55,25.96,168400 ETI.P,D,20210303,27.17,27.17,27.17,27.17,100 ETJ,D,20210303,10.7,10.71,10.61,10.62,154300 ETM,D,20210303,4.91,5.23,4.91,5,1029600 ETN,D,20210303,137.04,138.18,135.02,135.53,3316000 ETO,D,20210303,25.61,25.74,25.45,25.48,49700 ETP-C,D,20210303,22.29,22.32,22.1,22.32,36400 ETP-D,D,20210303,22.81,23.08,22.77,23.08,29600 ETP-E,D,20210303,23.4,23.4,23,23.15,24400 ETR,D,20210303,88.39,88.67,86.38,87.43,1712100 ETRN,D,20210303,7.33,7.55,7.19,7.44,5579000 ETV,D,20210303,15.18,15.21,15.04,15.05,207500 ETW,D,20210303,9.88,9.91,9.81,9.85,227600 ETW.W,D,20210303,1.93,1.99,1.81,1.87,70000 ETWO,D,20210303,9.44,9.65,9.34,9.47,1592000 ETX,D,20210303,22.47,22.95,22.08,22.95,11600 ETY,D,20210303,12.56,12.63,12.5,12.52,250600 EURN,D,20210303,8.99,9.35,8.98,9.22,1413200 EVA,D,20210303,50.51,50.56,47.44,47.48,222500 EVC,D,20210303,3.3,3.6,3.25,3.58,1478400 EVF,D,20210303,6.72,6.72,6.66,6.66,56500 EVG,D,20210303,13.2,13.22,13.13,13.14,44100 EVH,D,20210303,19.39,19.74,18.42,19,491300 EVN,D,20210303,13.28,13.4,13.2,13.38,67500 EVR,D,20210303,125.08,128.99,125.08,125.86,538400 EVRG,D,20210303,53.4,53.88,52.87,53.71,1566300 EVRI,D,20210303,15.65,15.98,15.22,15.32,1071200 EVT,D,20210303,24.78,24.91,24.64,24.68,114000 EVTC,D,20210303,35.93,37.09,35.82,36.64,795500 EW,D,20210303,85.78,86.41,84.24,84.25,2514200 EXD,D,20210303,10.44,10.44,10.2,10.259,32400 EXG,D,20210303,9.01,9.07,8.98,8.99,542900 EXK,D,20210303,6.01,6.14,5.76,5.81,5373600 EXP,D,20210303,127.36,128.46,124.79,124.8,513300 EXPR,D,20210303,2.67,2.73,2.38,2.55,6800600 EXR,D,20210303,124.12,124.86,122.74,123.38,854200 EXTN,D,20210303,5.32,5.43,4.99,4.99,272000 F,D,20210303,12.61,12.61,12.14,12.17,80131200 F-B,D,20210303,26.21,26.37,26.1,26.35,47100 F-C,D,20210303,26.01,26.26,25.85,26.22,71100 FAC.S,D,20210303,10.3,10.3,10.06,10.08,460800 FAC.U,D,20210303,10.6,10.62,10.5,10.62,476200 FAF,D,20210303,52.75,53.69,52.27,52.95,1598300 FAI.U,D,20210303,10.33,10.37,10.25,10.32,37700 FAI.W,D,20210303,1.47,1.55,1.46,1.47,58700 FAII,D,20210303,10.14,10.18,9.97,10.08,1034700 FAM,D,20210303,10.1,10.16,10.07,10.16,38200 FBC,D,20210303,44.85,46.78,44.29,45.95,1163900 FBHS,D,20210303,84.91,85.42,83.25,83.42,1073200 FBK,D,20210303,43,45.63,43,45.15,324100 FBP,D,20210303,10.88,11.35,10.85,10.98,3354400 FC,D,20210303,26.1,26.36,25.83,26.26,95900 FCA.U,D,20210303,10.1,10.23,10.1,10.18,179400 FCF,D,20210303,13.54,14.34,13.54,13.93,716200 FCN,D,20210303,116.8,120.47,116.23,119.94,410400 FCPT,D,20210303,27.21,27.56,26.97,27.21,308500 FCRW,D,20210303,25.8,26.06,25.8,26.06,200 FCRZ,D,20210303,25.54,25.54,25.54,25.54,400 FCT,D,20210303,12.21,12.22,12.11,12.13,86200 FCX,D,20210303,35.06,36.01,34.51,35,18610400 FDEU,D,20210303,12.3,12.4,12.26,12.33,18800 FDP,D,20210303,26.34,27.32,26.12,27.02,159300 FDS,D,20210303,309.24,311.33,306.51,308.87,252000 FDX,D,20210303,258.98,262.7,255.46,258.77,1564000 FE,D,20210303,32.82,32.96,32.27,32.9,4283000 FEDU,D,20210303,1.51,1.6,1.51,1.54,24800 FEI,D,20210303,6.59,6.68,6.59,6.61,210700 FENG,D,20210303,1.8,1.85,1.67,1.7,597500 FEO,D,20210303,14.93,15,14.84,14.86,21100 FET,D,20210303,20.9,21.86,20.13,20.43,82500 FF,D,20210303,15.46,15.51,15.01,15.16,113600 FFA,D,20210303,18.13,18.2,17.85,17.89,25300 FFC,D,20210303,22.29,22.4,22.13,22.25,85300 FFG,D,20210303,57.75,58.3,57.57,57.58,74000 FGB,D,20210303,3.75,3.85,3.75,3.79,74900 FGN.U,D,20210303,10.75,10.75,10.6,10.6,3200 FGN.W,D,20210303,1.29,1.29,1.12,1.15,415400 FGNA,D,20210303,10.22,10.3,10.07,10.14,1281500 FHI,D,20210303,28.31,29.28,28.23,28.81,683100 FHN,D,20210303,16.79,17.3,16.69,16.86,6397200 FHN-A,D,20210303,25.54,25.74,25.43,25.74,9400 FHN-B,D,20210303,27.03,27.03,26.58,27.02,2100 FHN-C,D,20210303,26.96,27.06,26.73,27.06,800 FHN-D,D,20210303,26.11,26.23,26.11,26.2,2600 FHN-E,D,20210303,26.9,27.16,26.9,27.09,22500 FI,D,20210303,4.79,5.3,4.77,4.95,1651500 FICO,D,20210303,463.8,463.8,454.39,455.13,217100 FIF,D,20210303,11.71,11.71,11.48,11.58,82100 FINS,D,20210303,17.45,17.55,17.43,17.5,44800 FINV,D,20210303,5.5,5.5,5.27,5.41,1792500 FIS,D,20210303,138.46,139.61,137.68,138.93,3516300 FIV,D,20210303,9.3,9.31,9.26,9.3,90200 FIX,D,20210303,66.99,69.52,66.7,68.25,311600 FL,D,20210303,50.66,52.12,50.47,51.34,2003100 FLC,D,20210303,23.07,23.07,22.69,22.98,11200 FLM.U,D,20210303,9.97,10.06,9.97,10,1315700 FLNG,D,20210303,8.46,8.77,8.41,8.52,73100 FLO,D,20210303,22.39,22.76,22.15,22.4,1773500 FLOW,D,20210303,64.19,64.95,64.12,64.41,223800 FLR,D,20210303,17.44,18.53,17.44,17.96,2983300 FLS,D,20210303,37.89,39.19,37.81,38.69,1383300 FLT,D,20210303,281.34,283.67,280.35,282.3,704200 FLY,D,20210303,10.2,10.99,10.2,10.58,403800 FMA.U,D,20210303,11.28,11.29,10.91,10.91,3300 FMA.W,D,20210303,2.33,2.38,2,2.01,177100 FMAC,D,20210303,10.65,10.7,10.22,10.29,858800 FMC,D,20210303,105.25,105.88,103.49,103.53,768000 FMN,D,20210303,14.23,14.26,14.17,14.23,20400 FMO,D,20210303,9.4,9.52,9.37,9.44,44500 FMS,D,20210303,35.11,35.12,34.59,34.73,261500 FMX,D,20210303,70.23,70.62,69.46,69.56,486100 FMY,D,20210303,13.45,13.45,13.39,13.45,4600 FN,D,20210303,89.08,89.4,87.01,87.39,138100 FNB,D,20210303,12.35,12.75,12.29,12.46,2197800 FNB-E,D,20210303,27.095,27.7467,27.095,27.269,13400 FND,D,20210303,92.09,93.11,88.68,89.2,1076700 FNF,D,20210303,39.28,39.52,38.61,38.82,2564500 FNV,D,20210303,109.01,109.03,105.64,108.01,1731400 FOE,D,20210303,17.26,17.75,16.81,16.98,646000 FOF,D,20210303,13.23,13.31,13.17,13.18,68300 FOR,D,20210303,22.03,22.42,21.84,22.06,108700 FOUR,D,20210303,75.5,75.5,70.04,71,929900 FPA.U,D,20210303,10.52,10.62,10.37,10.37,115100 FPA.W,D,20210303,1.65,1.69,1.34,1.41,268200 FPAC,D,20210303,10.03,10.22,9.97,10,1144800 FPF,D,20210303,23.32,23.35,23.21,23.3,96200 FPH,D,20210303,6.5,6.64,6.47,6.56,69700 FPI,D,20210303,12.3,12.95,12.23,12.52,339400 FPI-B,D,20210303,25.85,25.96,25.81,25.88,5600 FPL,D,20210303,4.97,5.04,4.91,4.96,211800 FR,D,20210303,42.67,42.67,41.74,42.05,1178700 FRA,D,20210303,12.94,12.95,12.85,12.94,160500 FRC,D,20210303,166.27,167.49,164.66,165.03,1324800 FRC-G,D,20210303,25.34,25.35,25.32,25.35,9400 FRC-H,D,20210303,25.65,25.77,25.6,25.65,13800 FRC-I,D,20210303,26.52,26.75,26.45,26.6,14000 FRC-J,D,20210303,25.66,25.82,25.59,25.82,22100 FRC-K,D,20210303,24.8,24.88,24.6,24.88,50900 FRC-L,D,20210303,25.41,25.55,25.3,25.44,140000 FRO,D,20210303,7.12,7.46,7.11,7.36,2264800 FRT,D,20210303,102.09,105.82,101.9,105.44,757000 FRT-C,D,20210303,25.75,25.93,25.73,25.7642,2700 FRX,D,20210303,11.94,12.23,10.88,11.33,4107200 FRX.U,D,20210303,13.21,13.21,12,12,13800 FRX.W,D,20210303,3.55,3.64,3.16,3.2,537800 FSD,D,20210303,14.95,15.05,14.92,15.04,86600 FSK,D,20210303,19.84,20.68,19.81,20.16,1052800 FSKR,D,20210303,19.51,20.35,19.43,19.61,1313300 FSLF,D,20210303,14.36,14.38,14.31,14.34,20500 FSLY,D,20210303,69.35,71.3,66.03,68.01,8497600 FSM,D,20210303,7.2,7.25,6.97,7.06,3020900 FSN.U,D,20210303,10.09,10.1,10.01,10.05,1302700 FSR,D,20210303,28.25,28.26,24,24.48,28079000 FSR.W,D,20210303,16.71,16.74,12.57,13.2,271700 FSS,D,20210303,37.74,38.9,37.74,37.98,374000 FST,D,20210303,11.77,12.22,11.72,11.97,963500 FST.U,D,20210303,12.96,13.44,12.9,13.18,28400 FST.W,D,20210303,2.16,2.52,2.11,2.5,757700 FT,D,20210303,7.48,7.48,7.4,7.4,37900 FTA-A,D,20210303,25.12,25.25,25.03,25.23,9400 FTA-B,D,20210303,25.1,25.2,24.8401,24.8903,16900 FTAI,D,20210303,28.36,29.74,28.36,29.59,562300 FTCH,D,20210303,58.32,60.12,56.31,58.04,7684900 FTE.U,D,20210303,10,10.09,10,10.04,598200 FTHY,D,20210303,19.87,20,19.76,20,59900 FTI,D,20210303,8.62,8.84,8.44,8.68,10386900 FTK,D,20210303,2.25,2.39,2.21,2.31,407600 FTS,D,20210303,39.35,39.59,39.15,39.27,365500 FTV,D,20210303,67.95,68.44,67.69,67.73,1628200 FTV-A,D,20210303,964.78,964.78,964.78,964.78,2300 FUBO,D,20210303,37.7,37.73,34,34.14,28246500 FUL,D,20210303,57.11,57.85,56.78,56.82,200300 FUN,D,20210303,49.88,51.03,49.5,50.96,325900 FUS.U,D,20210303,11.18,11.18,10.75,10.75,10400 FUS.W,D,20210303,1.65,1.65,1.51,1.51,274500 FUSE,D,20210303,10.25,10.3,10.01,10.06,2534100 FVRR,D,20210303,269.5,270.81,239.01,242.99,1699800 FVT,D,20210303,10.5,10.5,10.06,10.08,58900 FVT.U,D,20210303,10.37,10.54,10.35,10.35,72500 FVT.W,D,20210303,1.75,1.81,1.55,1.8001,9800 G,D,20210303,41.69,41.7,40.56,40.58,1668300 GAB,D,20210303,6.82,6.87,6.79,6.81,531300 GAB-G,D,20210303,25.49,25.58,25.49,25.58,400 GAB-H,D,20210303,25.44,25.6,25.44,25.575,3800 GAB-J,D,20210303,26.0767,26.0767,25.91,25.9612,2500 GAB-K,D,20210303,26.06,26.14,25.83,26.09,11500 GAM,D,20210303,38.32,38.45,38,38.01,28000 GAM-B,D,20210303,27.51,27.54,27.5,27.54,1600 GATO,D,20210303,13.75,14.36,12.83,13.12,650400 GATX,D,20210303,96.6,98.67,96.22,96.62,153800 GB,D,20210303,12.08,12.46,11.86,12.16,5300 GB.W,D,20210303,1.5,1.52,1.45,1.45,37500 GBAB,D,20210303,24.02,24.05,23.3,23.54,94700 GBL,D,20210303,19.3,20.24,19.3,19.58,11500 GBX,D,20210303,47.02,48.75,46.9,47.45,290200 GCI,D,20210303,5.42,5.6,5.28,5.29,1490500 GCO,D,20210303,48.24,50.22,47.78,48.78,118100 GCP,D,20210303,25.68,26.42,25.6,25.93,207600 GCV,D,20210303,6.31,6.32,6.22,6.26,63100 GD,D,20210303,168.2,169.6,167.51,167.95,951000 GDDY,D,20210303,81,81.04,78.62,78.62,1599700 GDL,D,20210303,8.81,8.84,8.79,8.83,26900 GDL-C,D,20210303,51.5,51.75,51.49,51.75,12200 GDO,D,20210303,17.81,17.85,17.75,17.75,35000 GDOT,D,20210303,47.5,48.03,46.44,46.46,483700 GDV,D,20210303,23.15,23.3,22.92,23.03,158000 GDV-G,D,20210303,25.747,25.7574,25.747,25.747,1000 GDV-H,D,20210303,27.22,27.39,27.1,27.34,1800 GE,D,20210303,13.09,13.61,13.05,13.44,117495200 GEF,D,20210303,51.71,53.11,50.92,52.43,163300 GEF.B,D,20210303,51.5,53.61,50.88,52.37,16300 GEL,D,20210303,8.95,9.47,8.64,8.74,1782700 GEN,D,20210303,0.73,0.77,0.45,0.5,41297500 GEO,D,20210303,7.47,7.59,7.37,7.56,3537700 GER,D,20210303,9.25,9.38,9.25,9.31,54500 GES,D,20210303,25.51,26.1,25.19,25.4,454400 GF,D,20210303,20.17,20.48,20.11,20.11,19300 GFF,D,20210303,25.09,25.56,24.68,24.97,152500 GFI,D,20210303,8.43,8.6,8.23,8.55,5813400 GFL,D,20210303,32.84,33.67,32.37,33.49,798500 GFLU,D,20210303,77.16,78.88,77.16,78.56,100500 GFX,D,20210303,10.07,10.07,9.96,10,211700 GFX.U,D,20210303,10.6,10.65,10.45,10.59,70600 GFX.W,D,20210303,1.3,1.41,1.11,1.25,343800 GGB,D,20210303,4.74,4.83,4.57,4.77,10438900 GGG,D,20210303,69.42,69.74,68.28,68.36,451100 GGM,D,20210303,20.45,20.69,20.38,20.61,69900 GGT,D,20210303,9.77,9.84,9.73,9.75,55400 GGT-E,D,20210303,25.75,25.81,25.69,25.81,1000 GGT-G,D,20210303,26,26,25.9,25.9999,3300 GGZ,D,20210303,14.22,14.43,14.19,14.33,15600 GHC,D,20210303,572,573.58,560.14,568.14,21400 GHG,D,20210303,13.5,13.5,13.06,13.2,19800 GHL,D,20210303,15.68,16.65,15.56,16.18,215400 GHLD,D,20210303,17.5,17.5,16.22,16.36,82400 GHM,D,20210303,15.73,16.1,15.57,16.01,23700 GHY,D,20210303,14.95,14.95,14.85,14.86,207700 GIB,D,20210303,77.78,77.78,75.98,76.01,147500 GIK,D,20210303,12.51,12.51,11.75,11.89,1413200 GIK.U,D,20210303,16.4,16.4,14.7,15.37,600 GIK.W,D,20210303,3.43,3.54,3.18,3.22,372600 GIL,D,20210303,30.42,31.23,29.49,29.53,645200 GIM,D,20210303,5.5,5.52,5.49,5.5,314200 GIS,D,20210303,54.87,55.33,54.61,54.89,3459400 GIX,D,20210303,10.03,10.08,9.99,10.03,434300 GIX.P,D,20210303,0.3475,0.3475,0.3123,0.3124,6100 GIX.U,D,20210303,10.55,10.96,10.55,10.95,1000 GIX.W,D,20210303,0.91,1.04,0.81,0.81,288900 GJH,D,20210303,10.3613,10.3613,10.3613,10.3613,200 GJO,D,20210303,23.85,23.85,23.65,23.85,1400 GJP,D,20210303,25,25,25,25,200 GJR,D,20210303,23.51,24.005,23.51,24.005,400 GJS,D,20210303,21.1875,21.1875,21.1875,21.1875,100 GJT,D,20210303,20.35,20.35,20.35,20.35,100 GKOS,D,20210303,95.85,96.46,88.2,89.02,444900 GL,D,20210303,96.22,97.75,96.05,96.32,358800 GL-C,D,20210303,25.26,25.4,25.26,25.3865,10800 GLE.W,D,20210303,0.9,0.91,0.8,0.8501,82600 GLEO,D,20210303,10.01,10.06,10,10,16200 GLO-A,D,20210303,21.5,22.08,21.5,21.82,44700 GLO-B,D,20210303,20.47,20.7,20.3,20.51,27400 GLO-C,D,20210303,20.91,21.15,20.9,21.034,37500 GLO-G,D,20210303,24.5,24.5,24.48,24.48,17600 GLOB,D,20210303,230.2,232,215.77,219.33,149600 GLOG,D,20210303,5.8,5.82,5.75,5.76,2144700 GLOP,D,20210303,3,3.19,2.98,3.02,468400 GLP,D,20210303,20.4,20.68,20.17,20.4,116800 GLP-A,D,20210303,26,26.08,25.77,25.77,5700 GLT,D,20210303,16.25,16.62,16.21,16.5,183200 GLW,D,20210303,38.63,39.4,38.47,38.59,4567700 GM,D,20210303,54.5,54.88,52.66,52.67,19655600 GME,D,20210303,122.51,127.75,113.12,124.18,19211600 GMED,D,20210303,62.04,62.28,61.39,61.52,351700 GMR-A,D,20210303,26.33,26.48,26.33,26.38,3600 GMRE,D,20210303,13.51,13.76,13.39,13.76,329400 GMS,D,20210303,36.56,37.24,36.31,36.85,520700 GMTA,D,20210303,25.32,25.5345,25.32,25.5345,4700 GNE,D,20210303,7.89,7.93,7.69,7.82,46800 GNE-A,D,20210303,9.16,9.16,9.16,9.16,100 GNK,D,20210303,10.78,11.36,10.78,11.3,869000 GNL,D,20210303,18.1,18.36,18.1,18.22,740400 GNL-A,D,20210303,25.77,25.99,25.75,25.97,5000 GNL-B,D,20210303,25.33,25.4,25.3,25.38,17100 GNP.U,D,20210303,11.24,11.24,10.84,10.84,1100 GNP.W,D,20210303,1.68,1.68,1.35,1.41,68000 GNPK,D,20210303,10.16,10.16,10,10,61900 GNRC,D,20210303,337.73,341.01,315.05,318.26,829100 GNT,D,20210303,4.98,4.98,4.92,4.94,70800 GNW,D,20210303,3.23,3.37,3.23,3.27,7205900 GOA.U,D,20210303,10.51,10.51,10.44,10.44,92200 GOA.W,D,20210303,1.42,1.5,1.25,1.35,185300 GOAC,D,20210303,10.06,10.12,10.05,10.08,491500 GOF,D,20210303,21.08,21.27,20.95,20.98,343100 GOL,D,20210303,7.22,7.44,6.84,7.31,3106600 GOLD,D,20210303,19.41,19.57,19.01,19.5,21353400 GOLF,D,20210303,41.25,41.39,40.01,40.23,436400 GOOS,D,20210303,46.29,47.08,45.49,45.49,779600 GPC,D,20210303,109.55,112.71,109.28,110.28,977200 GPI,D,20210303,153.03,158.11,152.04,152.04,133000 GPJA,D,20210303,26.3,26.4,26.21,26.21,4100 GPK,D,20210303,16.4,16.68,16.31,16.53,2664900 GPM,D,20210303,6.98,7.01,6.92,6.94,255000 GPMT,D,20210303,11.49,11.74,11.31,11.44,388100 GPN,D,20210303,201.38,202.66,200.62,200.79,1242300 GPRK,D,20210303,16.32,17.69,16.32,17.47,442200 GPS,D,20210303,25.72,26.33,25.36,25.75,7133900 GPX,D,20210303,13.66,13.97,13.48,13.59,21000 GRA,D,20210303,59.65,60.56,59.48,59.54,218900 GRC,D,20210303,32.3,33.15,32.17,33,65100 GRP.U,D,20210303,57.4,57.58,57.21,57.41,2500 GRUB,D,20210303,62.79,62.89,60.91,61.64,1415500 GRX,D,20210303,12.28,12.28,12.11,12.21,96200 GS,D,20210303,333.68,340.1,333.25,334.43,3605100 GS-A,D,20210303,23.57,23.85,23.53,23.8,66500 GS-C,D,20210303,24.53,24.6,24.25,24.42,12700 GS-D,D,20210303,23.88,23.89,23.75,23.8,124200 GS-J,D,20210303,26.54,26.66,26.43,26.46,69100 GS-K,D,20210303,27.5,27.77,27.22,27.65,33500 GS-N,D,20210303,25.36,25.38,25.31,25.38,35400 GSA.U,D,20210303,12.24,12.37,11.5,11.5,23800 GSA.W,D,20210303,3.18,3.18,2.88,2.98,444400 GSAH,D,20210303,11.5,11.57,10.82,10.95,5042200 GSBD,D,20210303,19.33,19.4,18.97,19,336400 GSK,D,20210303,34,34.31,33.85,34.24,6310100 GSL,D,20210303,14.85,15.42,14.19,14.66,325000 GSL-B,D,20210303,25.15,25.16,25,25.01,13400 GSLD,D,20210303,25.28,25.29,25.2407,25.2757,12100 GSQ.U,D,20210303,10.4,10.46,10.25,10.29,827400 GSX,D,20210303,98,98.14,83.18,87.01,11314500 GTES,D,20210303,15.53,16.38,15.47,15.81,2529300 GTLS,D,20210303,148.99,153.61,147.86,151.7,354300 GTN,D,20210303,18.7,19.46,18.7,19.21,783300 GTN.A,D,20210303,17.52,18.48,17.52,18.48,1200 GTS,D,20210303,24.86,25.765,24.69,25.27,77500 GTT,D,20210303,2.13,2.28,1.86,1.9,11116400 GTY,D,20210303,28.63,29.225,28.61,29.05,212700 GUT,D,20210303,7.3,7.3201,6.75,6.9,1000000 GUT-A,D,20210303,27.4,27.4,27.3999,27.4,200 GUT-C,D,20210303,25.95,26.052,25.95,26.052,200 GVA,D,20210303,35.9,37.4,35.9,36.56,318300 GWB,D,20210303,28.83,30.38,28.83,29.8,699700 GWRE,D,20210303,114.03,114.33,109.07,109.66,620000 GWW,D,20210303,386.78,393.43,386.19,387.77,280700 H,D,20210303,88.58,90.47,87.6901,88.08,588100 HAE,D,20210303,124.61,125.575,118.93,122.22,839800 HAL,D,20210303,22.5,22.89,22.16,22.28,12315400 HASI,D,20210303,58.21,58.45,55.5,55.84,537400 HBB,D,20210303,17.6,18.16,17.05,17.52,27100 HBI,D,20210303,18.74,19.07,18.4,18.78,7375000 HBM,D,20210303,7.03,7.255,6.9,6.99,1993500 HCA,D,20210303,175.88,179.41,175.11,175.58,1436800 HCC,D,20210303,19.53,20.98,19.53,20.31,608200 HCHC,D,20210303,3.7,3.77,3.49,3.56,300300 HCI,D,20210303,74.91,76.2999,71.86,72.25,146700 HCXY,D,20210303,26.47,26.66,26.1,26.28,8000 HCXZ,D,20210303,25.4,25.43,25.25,25.43,4100 HD,D,20210303,259.28,260.5,256.01,257.36,4257200 HDB,D,20210303,83.82,83.93,81.41,82.51,1078100 HE,D,20210303,35.53,36.37,35.3,36.14,625200 HEI,D,20210303,129.83,130.05,126.46,126.56,230100 HEI.A,D,20210303,118.21,118.81,115.7,115.98,355300 HEP,D,20210303,18.11,18.59,17.94,17.99,407600 HEQ,D,20210303,11.77,11.8465,11.72,11.78,57900 HES,D,20210303,65.49,69.6,65.37,67.64,2212900 HESM,D,20210303,23,23.15,22.53,22.54,66100 HEXO,D,20210303,7.42,7.51,6.863,7,3873900 HFC,D,20210303,37.55,40.07,37.4,39.03,2726600 HFR-A,D,20210303,25.84,25.84,25.65,25.815,7500 HFRO,D,20210303,10.7,10.7,10.6,10.68,135400 HGH,D,20210303,26.95,26.9899,26.88,26.95,61900 HGLB,D,20210303,7.39,7.48,7.35,7.4,153800 HGV,D,20210303,40.74,41.42,40.18,40.42,616100 HHC,D,20210303,94.5,95.24,92.71,93.65,348300 HHL.U,D,20210303,10.44,10.49,10.22,10.23,537000 HI,D,20210303,47.38,48.96,47.02,48.4,490400 HIE,D,20210303,8.84,8.99,8.84,8.93,82300 HIG,D,20210303,51.8,53.14,51.61,52.42,2205500 HIG-G,D,20210303,27.74,27.7475,27.5,27.695,23000 HIG.U,D,20210303,10.35,10.52,10.35,10.47,5800 HIG.W,D,20210303,1.4,1.45,1.18,1.18,71500 HIGA,D,20210303,10.05,10.12,10,10.04,225000 HII,D,20210303,180.35,183.58,179,182.23,398500 HIL,D,20210303,2.67,2.6749,2.57,2.62,103600 HIM.W,D,20210303,6.25,6.25,5.47,5.75,68700 HIMS,D,20210303,16.02,16.1,14.6,15.02,2295900 HIO,D,20210303,5.02,5.02,5,5.01,146000 HIW,D,20210303,41.58,42.56,41.49,42,670900 HIX,D,20210303,6.86,6.89,6.82,6.83,174600 HKIB,D,20210303,5.7,5.7,5.4201,5.6,55600 HL,D,20210303,5.97,6.08,5.78,5.91,13159000 HL-B,D,20210303,54.6001,54.6001,54.6001,54.6001,100 HLF,D,20210303,46.76,47.44,46.13,46.26,854100 HLI,D,20210303,64.45,66.08,64.27,64.97,437300 HLT,D,20210303,124.25,125.84,123.13,123.13,2108200 HLX,D,20210303,5.04,5.2,5,5.06,1955600 HMC,D,20210303,28.96,29.1925,28.87,28.88,991300 HML-A,D,20210303,26.42,26.42,26.201,26.37,19000 HMLP,D,20210303,15.94,16.43,15.91,16.05,231100 HMN,D,20210303,39.3,40.96,39.3,40.1,352400 HMY,D,20210303,4.01,4.24,3.95,4.14,7995700 HNGR,D,20210303,23.11,23.69,22.6701,23.25,137200 HNI,D,20210303,37.13,38.76,37.03,38.13,275400 HNP,D,20210303,13.62,13.65,13.53,13.53,48000 HOG,D,20210303,36.33,37.48,36.095,36.53,1514100 HOME,D,20210303,26.9,27.6237,25.83,26.42,958800 HON,D,20210303,206.12,209.45,206.12,207.01,2706300 HOV,D,20210303,78.6,88.45,76.13,88.01,279900 HP,D,20210303,29.3,29.93,28.455,28.56,2010900 HPE,D,20210303,14.97,15.0599,14.22,14.56,24618500 HPF,D,20210303,18.98,19.08,18.86,19.01,86700 HPI,D,20210303,19.1,19.18,19.01,19.09,50700 HPP,D,20210303,25.83,26.88,25.765,26.38,1742500 HPQ,D,20210303,29.94,30.28,29.52,29.82,10059100 HPR,D,20210303,9.8,9.82,8.93,9.12,437200 HPS,D,20210303,16.96,17.12,16.9,16.99,78400 HPX,D,20210303,10.18,10.24,9.88,10.02,120500 HPX.U,D,20210303,10.52,10.75,10.52,10.65,800 HPX.W,D,20210303,1.16,1.2,1.06,1.06,80600 HQH,D,20210303,24.95,24.95,24.2,24.32,130800 HQL,D,20210303,20.79,20.799,20.25,20.5,123400 HR,D,20210303,29.12,29.39,28.86,28.91,763400 HRB,D,20210303,19.71,19.89,19.45,19.74,1758300 HRC,D,20210303,105.82,106.01,103.01,103.15,441200 HRI,D,20210303,89.39,91.15,88.66,89.11,184400 HRL,D,20210303,46.67,47.29,46.41,46.93,1978700 HRTG,D,20210303,10.12,10.49,10.0657,10.3,120900 HSBC,D,20210303,30.01,30.305,29.97,30.03,2047400 HSC,D,20210303,17.08,17.44,16.42,16.55,434200 HSY,D,20210303,145.27,145.81,144.25,144.37,1100900 HT,D,20210303,10.74,11.25,10.74,11.03,395800 HT-C,D,20210303,24.28,24.5315,24.11,24.5,11800 HT-D,D,20210303,23.31,23.9,23.31,23.65,68200 HT-E,D,20210303,23.7,23.8353,23.7,23.83,3000 HTA,D,20210303,26.75,26.918,26.51,26.68,1763200 HTD,D,20210303,21.49,21.62,21.33,21.42,65900 HTFA,D,20210303,25.25,25.29,25.16,25.29,3300 HTGC,D,20210303,16.42,16.6,16.3689,16.52,721300 HTH,D,20210303,34.22,34.89,33.96,34.33,686500 HTP.U,D,20210303,10.53,10.99,10.38,10.7,61100 HTP.W,D,20210303,1.58,1.59,1.36,1.4,76400 HTPA,D,20210303,9.99,10.56,9.95,10.47,475200 HTY,D,20210303,5.97,6.0099,5.96,5.98,47100 HUBB,D,20210303,180.04,181.69,178.32,179.37,383000 HUBS,D,20210303,515,517,494.675,498,446000 HUG.U,D,20210303,10.34,10.45,10.17,10.4,396600 HUM,D,20210303,384.34,387.14,382.2,382.61,548900 HUN,D,20210303,27.6,27.975,27.35,27.4,2532200 HUYA,D,20210303,27.97,28.2,25.87,26.3,1583500 HVT,D,20210303,38.31,38.41,36.07,36.46,183300 HVT.A,D,20210303,37.92,37.92,37.92,37.92,100 HWM,D,20210303,29.18,30.56,29,30.3,4466000 HXL,D,20210303,55.61,57.53,55.58,56.41,1489500 HY,D,20210303,88.21,92.41,88.21,90.21,81200 HYB,D,20210303,8.92,8.95,8.8,8.92,43400 HYI,D,20210303,15.53,15.53,15.38,15.48,15200 HYLN,D,20210303,16.3,16.4,15,15.02,3537700 HYT,D,20210303,11.64,11.76,11.6,11.68,338600 HZA.U,D,20210303,10.97,10.97,10.64,10.64,13100 HZA.W,D,20210303,1.65,1.65,1.25,1.33,132400 HZAC,D,20210303,10.29,10.39,10.15,10.17,498700 HZN,D,20210303,9.8,10.24,9.76,9.84,105500 HZO,D,20210303,47.9,48.97,46.5962,47.54,324100 HZO.U,D,20210303,12.99,13.19,12.16,12.3,1072300 HZO.W,D,20210303,3.22,3.27,2.8,2.86,3023400 HZON,D,20210303,11.94,12.16,11.18,11.33,16572400 IAA,D,20210303,57.99,58.25,55.9,56.25,968000 IAC.S,D,20210303,10.45,10.51,10.12,10.26,381700 IAC.U,D,20210303,11.19,11.3,11.1,11.3,8800 IAC.W,D,20210303,2.76,2.76,2.58,2.7499,11500 IACA,D,20210303,11,11.21,10.45,10.49,341300 IAE,D,20210303,9.5,9.585,9.49,9.51,39800 IAG,D,20210303,2.94,3.03,2.88,2.98,5134400 IBA,D,20210303,40.15,40.34,39.5,40.34,5200 IBE.U,D,20210303,10.03,10.04,10.02,10.04,170800 IBM,D,20210303,120.5,122.634,119.98,122.36,7399000 IBN,D,20210303,17.45,17.48,17.13,17.15,4686300 IBP,D,20210303,112.77,113.19,108.42,109,171600 ICD,D,20210303,5.38,6.28,5.38,5.55,272700 ICE,D,20210303,113,113.34,111.54,111.64,3542600 ICL,D,20210303,5.85,5.9,5.81,5.85,91500 IDA,D,20210303,85.91,86.41,85.3017,86.22,290000 IDE,D,20210303,12.04,12.13,11.9,11.91,127800 IDT,D,20210303,18.27,18.44,17.56,18.2,83600 IEX,D,20210303,200.12,201.01,198.83,199.18,248600 IFF,D,20210303,136.85,137.03,131.64,131.73,2804500 IFFT,D,20210303,49.08,49.08,47.74,48.4,240500 IFN,D,20210303,21.31,21.3695,21.04,21.16,98000 IFS,D,20210303,34.32,34.5,32.53,33.34,41900 IGA,D,20210303,8.97,9.01,8.93,8.93,51800 IGD,D,20210303,5.46,5.46,5.4,5.4,324100 IGI,D,20210303,21.75,21.75,21.5001,21.7,18000 IGR,D,20210303,7.33,7.34,7.23,7.28,278600 IGT,D,20210303,18.62,19.41,18.2,18.23,3162500 IH,D,20210303,18,18.04,17.27,17.56,86900 IHC,D,20210303,39.15,39.96,38.65,38.65,5200 IHD,D,20210303,8.06,8.08,8.01,8.05,42300 IHG,D,20210303,71.24,72.06,70.97,71.12,142000 IHIT,D,20210303,9.26,9.2901,9.21,9.26,105800 IHTA,D,20210303,9.36,9.54,9.35,9.35,20800 IIA.U,D,20210303,10.61,10.61,10.5,10.51,10700 IIA.W,D,20210303,1.51,1.6,1.25,1.35,77900 IIAC,D,20210303,10.11,10.15,10.1,10.1,59900 IID,D,20210303,5.36,5.37,5.35,5.36,23500 IIF,D,20210303,23.95,24,23.92,23.96,46000 IIM,D,20210303,15.63,15.63,15.52,15.59,135500 IIP-A,D,20210303,35,35,32.6,33.25,3400 IIPR,D,20210303,191.04,192.53,184,187.77,367300 IMAX,D,20210303,21.51,22.05,21.51,21.67,704300 IMP.U,D,20210303,10.73,11.01,10.67,11.01,1600 IMP.W,D,20210303,1.6,1.6401,1.195,1.3499,282100 IMPX,D,20210303,10.19,10.25,10.03,10.12,227200 INFO,D,20210303,90.86,91.56,89.37,89.49,1491500 INFY,D,20210303,18.41,18.611,18.11,18.46,22910600 ING,D,20210303,11.65,11.83,11.65,11.73,7591800 INGR,D,20210303,89.82,91.74,89.8,90.64,375500 INN,D,20210303,10.39,10.665,10.3466,10.53,1097600 INN-D,D,20210303,23.99,24.1772,23.575,24.125,5500 INN-E,D,20210303,23.05,23.56,22.9536,23.405,14400 INS-A,D,20210303,25.76,25.88,25.683,25.88,1800 INSI,D,20210303,20.95,20.99,20.91,20.91,9300 INSP,D,20210303,241.44,241.44,226.83,231.53,217900 INSW,D,20210303,18.12,18.99,17.95,18.65,221400 INT,D,20210303,32.41,33.54,32.3072,32.55,412400 INVH,D,20210303,29.23,29.28,28.46,28.65,4358300 IO,D,20210303,3.09,3.26,2.82,2.87,1069600 IP,D,20210303,52.5,53.74,52.21,53.22,3934100 IPG,D,20210303,27.11,27.56,27,27.28,5379900 IPI,D,20210303,31.3,33.34,30.61,31.06,229900 IPO.D,D,20210303,14.38,14.38,13.14,13.35,146300 IPO.E,D,20210303,20.03,20.72,18.61,18.755,134300 IPO.F,D,20210303,13.88,13.9,12.51,12.83,213200 IPO.V,D,20210303,3.7,3.7,3.12,3.21,345500 IPO.Y,D,20210303,7.08,7.15,6.11,6.2,492900 IPO.Z,D,20210303,4.29,4.29,3.4,3.5,883700 IPOD,D,20210303,13.39,13.48,12.35,12.64,2188200 IPOE,D,20210303,18.78,19,17.1,17.22,7159000 IPOF,D,20210303,12.93,13,11.6401,11.99,8518200 IPV,D,20210303,15.45,15.99,14.41,15.5,1384700 IPV.U,D,20210303,16.94,18.61,16.94,17.3469,500 IPV.W,D,20210303,4.82,5.09,4.62,4.72,285100 IQI,D,20210303,12.76,12.87,12.73,12.83,191200 IQV,D,20210303,191.17,192.435,188.61,190.59,638300 IR,D,20210303,46.71,47.5,46.6,46.81,2813200 IRL,D,20210303,11,11.0841,10.96,11.01,18100 IRM,D,20210303,35.34,35.6399,34.28,34.28,3700900 IRR,D,20210303,3.07,3.225,3.04,3.11,178400 IRS,D,20210303,4,4.12,4,4.095,14100 IRT,D,20210303,14.25,14.46,14.16,14.34,703800 ISD,D,20210303,15.69,15.76,15.61,15.66,115600 IT,D,20210303,182.4,185.04,180.58,182.63,399000 ITCB,D,20210303,5.26,5.31,5.2,5.29,103100 ITGR,D,20210303,91.62,92.49,90.75,90.79,192200 ITT,D,20210303,85.13,86.3,84.7,84.76,241600 ITUB,D,20210303,4.44,4.64,4.31,4.54,96719700 ITW,D,20210303,206.88,208.92,206.3,207.56,910400 IVA.U,D,20210303,11.16,11.35,10.53,10.62,685000 IVA.W,D,20210303,2.35,2.35,1.57,1.7,127700 IVAN,D,20210303,10.69,10.76,10,10.12,506100 IVC,D,20210303,9.48,9.65,9.16,9.42,175400 IVH,D,20210303,13.52,13.57,13.44,13.49,50800 IVR,D,20210303,3.99,4.11,3.955,4,9742300 IVR-A,D,20210303,24.9,24.9,24.59,24.6,16300 IVR-B,D,20210303,24.64,24.86,24.1,24.3,50200 IVR-C,D,20210303,24.85,24.8503,24.65,24.65,30700 IVZ,D,20210303,24.01,24.385,23.64,23.66,5466800 IX,D,20210303,84.81,85.26,84.43,84.79,29600 J,D,20210303,114.7,116.82,114.045,115.07,459300 JAX,D,20210303,8.89,9,8.71,8.89,24500 JBGS,D,20210303,32.19,33.11,32.19,32.54,559200 JBK,D,20210303,28.8,28.8,28.8,28.8,200 JBL,D,20210303,43.85,44.26,43.35,43.37,454500 JBT,D,20210303,146.16,148.93,144.62,144.94,126900 JCE,D,20210303,14.64,14.67,14.51,14.53,45700 JCI,D,20210303,57.49,58.3,57.2,57.95,5193600 JCO,D,20210303,8.35,8.36,8.31,8.32,44200 JDD,D,20210303,9.08,9.25,9.08,9.12,46100 JE,D,20210303,3.87,4.35,3.705,4.15,5979100 JEF,D,20210303,30.09,31.1136,30.06,30.65,2863500 JELD,D,20210303,28.02,28.38,26.45,26.57,2459100 JEMD,D,20210303,7.78,7.88,7.75,7.88,34600 JEQ,D,20210303,9.02,9.19,9.02,9.12,16500 JFR,D,20210303,9.47,9.54,9.45,9.5,1900300 JGH,D,20210303,15.52,15.55,15.4568,15.52,42100 JHAA,D,20210303,9.83,9.95,9.81,9.93,112200 JHB,D,20210303,9.31,9.33,9.3,9.32,97200 JHG,D,20210303,29.93,30.12,28.84,28.88,1235500 JHI,D,20210303,17.77,17.9144,17.77,17.78,14800 JHS,D,20210303,15.93,15.96,15.81,15.83,18500 JHX,D,20210303,29.96,30.19,29.5417,29.7,27500 JIH,D,20210303,13.24,13.34,12.43,12.7,936100 JIH.U,D,20210303,14.22,14.22,14.01,14.01,600 JIH.W,D,20210303,2.76,2.94,2.57,2.58,108000 JILL,D,20210303,5.31,5.8862,5.28,5.52,296100 JKS,D,20210303,51.72,52.18,45.78,46,2589800 JLL,D,20210303,179.13,186.18,178.12,181.78,586800 JLS,D,20210303,20.4,20.64,20.322,20.3861,18400 JMIA,D,20210303,44.01,45.41,41.35,41.82,5419700 JMM,D,20210303,7.23,7.25,7.23,7.25,200 JMP,D,20210303,5.8,5.8499,5.565,5.65,62200 JNJ,D,20210303,158.25,158.9,156.0604,156.22,8498600 JNPR,D,20210303,23.88,24.405,23.65,23.87,5057100 JOE,D,20210303,49.05,51.17,48.32,49.7,726800 JOF,D,20210303,9.07,9.0702,9.01,9.03,31000 JP,D,20210303,2.59,2.7305,2.52,2.55,46700 JPC,D,20210303,9.18,9.2,9.14,9.17,260300 JPI,D,20210303,24.07,24.14,24,24.1,56000 JPM,D,20210303,151.23,154.98,150.825,152.91,14322300 JPM-C,D,20210303,27.28,27.2904,27.01,27.24,141500 JPM-D,D,20210303,26.61,26.79,26.41,26.78,140100 JPM-G,D,20210303,25.46,25.63,25.43,25.58,45400 JPM-H,D,20210303,25.41,25.64,25.4,25.53,159000 JPM-J,D,20210303,26.1,26.165,25.85,26.12,67600 JPS,D,20210303,9.37,9.4357,9.36,9.42,329000 JPT,D,20210303,24.04,24.19,24.04,24.15,10400 JQC,D,20210303,6.48,6.5,6.435,6.46,707300 JRI,D,20210303,14.45,14.58,14.31,14.47,141800 JRO,D,20210303,9.27,9.39,9.26,9.36,533800 JRS,D,20210303,9.09,9.1355,8.96,8.98,87000 JSD,D,20210303,13.85,13.95,13.82,13.93,24300 JT,D,20210303,2.34,2.5599,2.3,2.47,465000 JTA,D,20210303,10.41,10.41,10.24,10.29,103800 JTD,D,20210303,14.62,14.62,14.45,14.54,25000 JW.A,D,20210303,51.12,52.4,51.01,51.2,177600 JW.B,D,20210303,51.87,51.87,51.06,51.06,600 JWN,D,20210303,36.65,37.5,34.71,36.27,7348300 JWS,D,20210303,14.54,14.75,13.01,13.16,1103700 JWS.S,D,20210303,10.48,10.55,10.2,10.2,1550400 JWS.U,D,20210303,14.79,15.1,14.0573,14.0573,6500 JWS.W,D,20210303,3.26,3.305,2.92,2.98,201900 K,D,20210303,57.03,57.6334,56.87,57.33,2539100 KAI,D,20210303,176.11,178.56,175.005,175.8,33000 KAMN,D,20210303,50.14,51.51,50.14,50.77,234400 KAR,D,20210303,13.99,14.37,13.88,14.03,3075400 KB,D,20210303,40.33,40.58,40.04,40.2,228200 KBH,D,20210303,41.02,41.352,39.69,40.2,1014100 KBR,D,20210303,30.95,31.46,30.81,30.9,1408300 KCA.U,D,20210303,11.35,11.3899,10.61,10.93,1047300 KEN,D,20210303,29.15,29.56,29.15,29.5,3200 KEP,D,20210303,10.43,10.51,10.38,10.43,133500 KEX,D,20210303,64.33,64.7,63.34,63.41,269400 KEY,D,20210303,20.79,21.38,20.62,20.64,7689500 KEY-I,D,20210303,28.05,28.29,27.835,28.29,22400 KEY-J,D,20210303,25.94,26.18,25.75,26.16,31000 KEY-K,D,20210303,26.44,26.8,26.2592,26.5361,20000 KEYS,D,20210303,141.76,141.76,136.74,137.48,952100 KF,D,20210303,43.16,43.84,43.06,43.24,5500 KFS,D,20210303,4.66,4.751,4.64,4.66,4300 KFY,D,20210303,61.36,62.88,61.04,61.45,324300 KGC,D,20210303,6.28,6.43,6.18,6.38,18981300 KIM,D,20210303,18.23,19.025,18.16,18.74,5449200 KIM-L,D,20210303,25.69,25.94,25.69,25.94,11400 KIM-M,D,20210303,25.91,26.05,25.81,25.81,11700 KIO,D,20210303,15.51,15.5699,15.35,15.36,97300 KKR,D,20210303,46.63,47.1,46.15,47.01,3674900 KKR-A,D,20210303,25.36,25.59,25.31,25.51,32600 KKR-B,D,20210303,25.44,25.58,25.41,25.57,21500 KKR-C,D,20210303,64.37,66.71,64.34,65.13,199700 KL,D,20210303,33.3,33.38,32.16,33.05,2514600 KMB,D,20210303,129.34,131.56,128.81,130.53,2975000 KMF,D,20210303,6.37,6.41,6.34,6.36,296400 KMI,D,20210303,15.1,15.62,15.07,15.17,16926800 KMPR,D,20210303,76.73,78.26,76.25,77.56,279200 KMT,D,20210303,38.97,39.54,38.465,38.6,375100 KMX,D,20210303,120.09,123.09,119.54,121.8,975100 KN,D,20210303,21.16,21.27,20.86,20.88,338800 KNL,D,20210303,17.12,17.91,17.12,17.59,281300 KNOP,D,20210303,17.29,17.572,17.23,17.43,149800 KNX,D,20210303,44.63,45.96,44.17,45.31,1389600 KO,D,20210303,49.72,50.56,49.71,49.98,15410100 KODK,D,20210303,9.19,9.4,8.46,8.51,4466600 KOF,D,20210303,44.2,44.67,43.66,44.4,206100 KOP,D,20210303,35.28,36.5798,35.28,35.72,156700 KOS,D,20210303,3.1,3.415,3.08,3.26,8139900 KR,D,20210303,32.51,33.33,32.185,33.25,11353900 KRA,D,20210303,37.62,38.68,36.77,36.81,297000 KRC,D,20210303,63.9,66.1,63.82,65.63,817700 KREF,D,20210303,18.83,19.108,18.83,18.9,343000 KRG,D,20210303,19.05,19.85,19.05,19.46,406000 KRO,D,20210303,15,15.05,14.62,14.88,249500 KRP,D,20210303,10.72,11.03,10.72,10.87,142200 KSM,D,20210303,11.69,11.69,11.61,11.65,12400 KSS,D,20210303,57.84,58.74,56.02,57.61,4299700 KSU,D,20210303,209.71,210.77,206.295,207.34,777300 KSU.P,D,20210303,38.18,38.18,38.18,38.18,100 KT,D,20210303,11.6,11.82,11.6,11.79,704700 KTB,D,20210303,47.02,49.55,47,48.82,858300 KTF,D,20210303,11.38,11.4,11.3132,11.39,45700 KTH,D,20210303,33.7,33.7,33.7,33.7,100 KTN,D,20210303,31.35,32.5,31.3467,32.14,1700 KUKE,D,20210303,7.12,7.12,6.88,6.9,8600 KW,D,20210303,18.9,19.615,18.815,19.54,531100 KWA.U,D,20210303,10.62,10.75,10.62,10.74,6500 KWA.W,D,20210303,0.99,1.03,0.8,0.86,110600 KWAC,D,20210303,10.05,10.075,10,10.03,58600 KWR,D,20210303,280.7,280.7,270.23,270.23,87000 KYN,D,20210303,7.13,7.215,7.11,7.15,514900 L,D,20210303,49.29,50.5,49.15,49.59,777700 LAC,D,20210303,19,19.12,16.75,16.76,5740000 LAD,D,20210303,376.13,382.37,368.61,374.71,283300 LADR,D,20210303,11.63,11.9,11.61,11.68,1292000 LAIX,D,20210303,2.71,2.74,2.53,2.56,373700 LAZ,D,20210303,40.91,42.69,40.69,40.78,975200 LB,D,20210303,55.97,56.54,54.65,54.88,2719100 LBRT,D,20210303,12.3,12.58,12.23,12.27,716200 LC,D,20210303,11.81,11.98,11.49,11.65,678200 LCI,D,20210303,6.15,6.27,5.955,6.08,548500 LCII,D,20210303,138.12,141.5,136.24,136.83,127300 LDI,D,20210303,23.88,23.96,19.82,20.19,632800 LDL,D,20210303,39.55,41.21,39.0795,39.65,141300 LDOS,D,20210303,90.45,91.71,89.2,90.27,1318200 LDP,D,20210303,25.37,25.37,25.115,25.31,28000 LEA,D,20210303,170.95,174,170.06,171,743500 LEA.U,D,20210303,13.6,13.7499,13.5,13.55,5800 LEA.W,D,20210303,3.54,3.5413,3.3,3.325,16300 LEAF,D,20210303,5.8,5.9799,5.545,5.62,456900 LEAP,D,20210303,13.2,13.2,12.78,13.07,265500 LEE,D,20210303,2.47,2.94,2.45,2.81,1770200 LEG,D,20210303,45,47.02,44.8,45.9,1233100 LEJU,D,20210303,3.1,3.23,2.99,3.06,78400 LEN,D,20210303,83.92,83.99,80.66,80.78,3257600 LEN.B,D,20210303,67.38,67.38,64.46,64.53,53800 LEO,D,20210303,8.47,8.5107,8.45,8.49,45900 LEVI,D,20210303,24,24.25,23.76,24.12,1773300 LFC,D,20210303,10.67,10.69,10.6,10.64,871000 LFT,D,20210303,3.34,3.39,3.31,3.33,78300 LGF.A,D,20210303,16.21,16.839,16.02,16.77,1431100 LGF.B,D,20210303,13.88,14.52,13.81,14.43,915600 LGI,D,20210303,18.57,19.04,18.57,18.93,37700 LH,D,20210303,243.26,244.21,238.7466,239.92,514100 LHC,D,20210303,10,10.07,9.84,9.94,217300 LHC.U,D,20210303,10.15,10.21,10.11,10.15,309400 LHC.W,D,20210303,1.1,1.15,1.01,1.01,30000 LHX,D,20210303,185.63,188.425,185.45,186.07,1352900 LII,D,20210303,285.51,291.32,283.97,288.6,258100 LII.U,D,20210303,10.01,10.15,9.98,10.05,389300 LIN,D,20210303,250.56,251.2097,247.46,247.55,1782600 LINX,D,20210303,6.69,6.95,6.59,6.95,66100 LITB,D,20210303,3.78,3.78,3.35,3.54,815600 LL,D,20210303,24.21,24.63,23.06,23.49,841900 LLY,D,20210303,203.37,204.31,199.705,202,3660200 LMND,D,20210303,113.02,113.2799,102,103.07,4552200 LMT,D,20210303,339.61,346.3312,338.59,340.91,4051800 LNC,D,20210303,57.79,59.92,57.62,58.57,1510700 LND,D,20210303,4.22,4.22,4.0201,4.13,23600 LNF.U,D,20210303,10.6,10.6,10.45,10.45,197100 LNF.W,D,20210303,1.17,1.17,0.9999,1,100800 LNFA,D,20210303,10.01,10.04,10,10,103400 LNN,D,20210303,162.02,163.16,159.67,160.41,55900 LOK.U,D,20210303,10.5,10.95,10.26,10.32,1047600 LOK.W,D,20210303,2.3,2.45,2.25,2.29,82400 LOKB,D,20210303,10.2,10.4,10.18,10.29,518700 LOMA,D,20210303,5.64,5.665,5.37,5.55,2172000 LOW,D,20210303,162.19,162.83,158.23,158.29,5238000 LPG,D,20210303,13.05,13.43,12.98,13.2,1597300 LPI,D,20210303,32.3,34.82,32.1,33.43,783600 LPL,D,20210303,10.13,10.25,9.92,9.95,491800 LPX,D,20210303,47.76,48.13,46.68,47.21,1185600 LRN,D,20210303,24.19,24.45,23.5,24.15,720600 LSI,D,20210303,83.19,84.08,82.36,83.26,837700 LSPD,D,20210303,71.16,71.75,67.5,67.56,477900 LTC,D,20210303,41.25,42.09,41.05,41.62,195700 LTHM,D,20210303,19.76,20.06,18.68,18.73,2598200 LU,D,20210303,16.06,16.11,15.365,15.6,1533200 LUB,D,20210303,3.27,3.31,3.245,3.29,48800 LUMN,D,20210303,12.92,13.95,12.88,13.79,25782900 LUV,D,20210303,58.47,58.67,57.6,57.82,8551700 LVS,D,20210303,66.29,66.765,64.64,65.82,10039900 LW,D,20210303,81.17,83.685,81.06,83.13,1157600 LXFR,D,20210303,19.65,20.6,19.58,19.88,134300 LXP,D,20210303,10.67,10.79,10.585,10.64,4320200 LXP-C,D,20210303,55.98,55.98,55.98,55.98,300 LXU,D,20210303,4.36,4.68,4.23,4.24,133600 LYB,D,20210303,107.65,109.99,107.23,107.81,2164900 LYG,D,20210303,2.17,2.24,2.17,2.22,13526500 LYV,D,20210303,89.15,94.63,88.81,91.75,2724000 LZB,D,20210303,41.1,41.76,40.67,40.74,893700 M,D,20210303,15.44,16.0976,15.31,15.86,17823100 MA,D,20210303,360,365.43,355.45,360.25,3692000 MAA,D,20210303,135.3,136.165,134.03,134.6,795800 MAA-I,D,20210303,64.61,64.61,64.61,64.61,100 MAC,D,20210303,13.15,13.86,13.14,13.63,9467100 MAIN,D,20210303,36.71,37.55,36.71,37.34,326700 MAN,D,20210303,95.4,97.91,94.9,96.03,501300 MANU,D,20210303,18.4,19.7,18.4,19.54,219400 MAS,D,20210303,53.7,54.085,53.02,53.22,1822900 MATX,D,20210303,74.57,75.57,73.35,73.36,310000 MAV,D,20210303,11.74,11.76,11.67,11.68,137500 MAX,D,20210303,54.12,56.07,51.9406,54.64,78900 MAXR,D,20210303,47.31,49.47,46.01,46.53,1261100 MBI,D,20210303,7.25,7.31,6.93,7.1,703000 MBT,D,20210303,8.54,8.59,8.46,8.47,3989000 MC,D,20210303,53.57,55,53.33,53.44,372400 MCA,D,20210303,14.48,14.62,14.42,14.49,114600 MCB,D,20210303,50.3,50.55,49.165,49.84,87200 MCD,D,20210303,207.52,208.99,205.61,205.82,3488600 MCI,D,20210303,13.5,13.53,13.36,13.51,26600 MCK,D,20210303,172.94,174.7,171.18,172.21,1603800 MCN,D,20210303,7.38,7.42,7.24,7.27,179200 MCO,D,20210303,280.62,281.8,277.87,278,861100 MCR,D,20210303,8.6,8.69,8.56,8.64,84000 MCS,D,20210303,19.96,21.055,19.875,20.45,632900 MCY,D,20210303,60,61.43,59.95,60.67,206000 MD,D,20210303,25.18,25.81,24.71,25.39,1127000 MDC,D,20210303,53.83,54.04,51.5899,52.76,1016300 MDH.U,D,20210303,10.06,10.06,10,10.04,31200 MDLA,D,20210303,42.4,42.95,39.415,39.85,1333000 MDLQ,D,20210303,3.59,3.6,3.4315,3.45,36700 MDLX,D,20210303,3.4,3.42,3.225,3.37,50100 MDLY,D,20210303,7.7,8.4634,7.59,7.59,118600 MDP,D,20210303,32.18,34.5,31.75,33.15,1236100 MDT,D,20210303,117.27,119.05,116.8,117.95,4564000 MDU,D,20210303,28.57,29.09,28.36,29.06,1094900 MEC,D,20210303,16.25,16.25,14.2,14.99,31200 MED,D,20210303,263.2,263.76,252.275,254.42,101100 MEG,D,20210303,46.76,48.19,44.7,47.45,167100 MEI,D,20210303,40.22,40.7762,40.14,40.3,164200 MEN,D,20210303,11.84,11.84,11.73,11.74,43600 MER-K,D,20210303,26.9,27.18,26.9,27.18,55400 MET,D,20210303,59.21,60.19,58.85,59.44,8059000 MET-A,D,20210303,25.01,25.425,25.01,25.32,36100 MET-E,D,20210303,26.49,26.65,26.29,26.63,36300 MET-F,D,20210303,25.62,25.86,25.505,25.86,84400 MFA,D,20210303,4.12,4.19,4.075,4.08,5285300 MFA-B,D,20210303,24.8,24.93,24.56,24.91,22800 MFA-C,D,20210303,21.975,22.12,21.975,22.07,19700 MFC,D,20210303,20.62,20.81,20.44,20.65,4242400 MFD,D,20210303,9.2,9.2,9.06,9.14,9600 MFG,D,20210303,2.96,3.01,2.95,2.98,805500 MFGP,D,20210303,6.89,6.96,6.76,6.92,4284000 MFL,D,20210303,13.98,14.08,13.85,14.05,62700 MFM,D,20210303,6.69,6.76,6.6583,6.76,173900 MFT,D,20210303,14.38,14.44,14.2226,14.3304,6500 MFV,D,20210303,6.18,6.3183,6.08,6.085,12600 MG,D,20210303,8.87,9.32,8.851,9.04,142100 MGA,D,20210303,88,89.88,86.6,88.65,2731000 MGF,D,20210303,4.43,4.45,4.43,4.43,49000 MGM,D,20210303,39.03,39.64,38.34,38.83,8277300 MGP,D,20210303,33.6,33.82,32.93,33.31,1002000 MGR,D,20210303,26.82,27,26.82,27,17400 MGRB,D,20210303,25.2,25.23,24.96,25.23,49300 MGU,D,20210303,20.9,21.01,20.55,20.61,47900 MGY,D,20210303,10.82,12.09,10.75,11.68,17943400 MH-A,D,20210303,12.23,12.67,12.11,12.67,3200 MH-C,D,20210303,11.8,12.52,11.8,12.52,2700 MH-D,D,20210303,11.8,11.9,11.7966,11.9,10000 MHD,D,20210303,16.24,16.24,16.04,16.08,7300 MHE,D,20210303,14.2,14.2,13.93,13.945,3800 MHF,D,20210303,7.66,7.66,7.55,7.55,22900 MHI,D,20210303,12.38,12.38,12.3,12.3,40500 MHK,D,20210303,181.59,185.85,180.21,182.63,473400 MHLA,D,20210303,20.95,21,20.91,20.91,3700 MHN,D,20210303,13.94,13.97,13.91,13.96,64700 MHNC,D,20210303,22.95,23,22.95,22.98,5000 MHO,D,20210303,51.04,51.64,49.38,50.02,189700 MIC,D,20210303,31.52,31.92,30.92,30.96,1227800 MIE,D,20210303,3.23,3.3,3.2107,3.22,192400 MIN,D,20210303,3.77,3.78,3.75,3.75,494700 MIT-A,D,20210303,24.45,24.5,23.575,24.4,10800 MIT-B,D,20210303,23.14,23.5,23.1,23.26,11000 MIT-C,D,20210303,21.51,21.609,21.3,21.4,11200 MIT.U,D,20210303,10.02,10.08,10.02,10.04,614500 MITT,D,20210303,4.47,4.53,4.34,4.39,1413100 MIXT,D,20210303,14.37,14.46,13.97,14.09,34200 MIY,D,20210303,14.47,14.53,14.46,14.51,32400 MKC,D,20210303,84.65,84.9,83.14,83.19,1440500 MKC.V,D,20210303,85,85,83.28,83.28,1600 MKL,D,20210303,1106.6,1128.99,1100,1109.77,44900 MLI,D,20210303,41.5,42.02,41.21,41.21,435200 MLM,D,20210303,336.14,341.54,336.14,337.2,410500 MLP,D,20210303,12,12.24,11.99,12.17,34200 MLR,D,20210303,42.27,43.8299,41.97,42.63,80800 MMC,D,20210303,115.59,116.235,114.97,115.03,2388000 MMD,D,20210303,21.71,21.82,21.5,21.72,28000 MMI,D,20210303,37.17,37.67,37.02,37.02,167100 MMM,D,20210303,177.43,180.02,176.8,178.06,2267300 MMP,D,20210303,44,45.04,43.87,44.03,1653100 MMS,D,20210303,82.95,83.87,82.07,82.87,272200 MMT,D,20210303,6.26,6.31,6.25,6.31,107000 MMU,D,20210303,12.73,12.77,12.65,12.74,117400 MN,D,20210303,7.81,8.03,7.77,7.98,64100 MNP,D,20210303,15.02,15.02,14.89,14.94,11500 MNR,D,20210303,17.6,17.93,17.5174,17.69,395800 MNR-C,D,20210303,25.17,25.22,25.0777,25.22,38800 MNRL,D,20210303,14.45,15.03,14.45,14.88,684600 MNSO,D,20210303,28.98,29.7,28.5,29.2,1098900 MO,D,20210303,44.72,45.635,44.61,45.05,9727900 MOD,D,20210303,14.79,15.705,14.77,15.25,605600 MODN,D,20210303,42.97,43.28,41.38,41.56,267600 MOG.A,D,20210303,80.25,81.98,79.85,80.77,84300 MOG.B,D,20210303,80,80,80,80,100 MOGU,D,20210303,1.96,2.13,1.96,2.07,965700 MOH,D,20210303,220.87,221.61,211.44,212.09,347000 MOS,D,20210303,31.43,32.77,31.43,31.56,6430100 MOT.U,D,20210303,10.54,10.6,10.4643,10.58,197400 MOT.W,D,20210303,1.7,1.7,1.19,1.35,80400 MOTV,D,20210303,10.09,10.19,10.04,10.19,769300 MOV,D,20210303,22.99,23.89,22.78,23.54,128000 MP,D,20210303,50.72,51.01,44.9,45.82,5597300 MP.W,D,20210303,38.01,38.01,32.1,33.4699,167500 MPA,D,20210303,14.48,14.53,14.34,14.51,17300 MPC,D,20210303,56.43,57.69,55.77,56.07,5259200 MPL.W,D,20210303,1.1,1.25,1.07,1.14,57600 MPLN,D,20210303,6.83,6.88,6.46,6.53,2911000 MPLX,D,20210303,25,25.4162,24.805,24.9,3156800 MPV,D,20210303,12.28,12.4,12.21,12.21,4800 MPW,D,20210303,21.38,21.49,21.13,21.14,3820500 MPX,D,20210303,17.46,17.96,17.11,17.27,22400 MQT,D,20210303,13.84,13.84,13.76,13.78,28200 MQY,D,20210303,15.7,15.78,15.5,15.61,171500 MRC,D,20210303,8.98,9.36,8.9715,9.07,276900 MRK,D,20210303,72.56,73.727,72.42,73.3,13300400 MRO,D,20210303,11.43,12.04,11.32,11.63,23209800 MS,D,20210303,81.16,82.94,81.16,82.06,13052300 MS-A,D,20210303,24.04,24.04,23.78,23.97,248100 MS-E,D,20210303,28.5,28.79,28.44,28.77,63000 MS-F,D,20210303,28.35,28.4095,28.21,28.35,32200 MS-I,D,20210303,28.04,28.12,27.76,27.97,29500 MS-K,D,20210303,28.05,28.09,27.78,28.09,52000 MS-L,D,20210303,25.9827,26.168,25.955,26.11,57100 MSA,D,20210303,159.03,162.66,158.14,160.78,151100 MSB,D,20210303,27.52,28,27.14,27.72,24300 MSC,D,20210303,15.19,15.8,14.7017,15.8,2400 MSCI,D,20210303,416.41,422.59,409.43,409.72,811200 MSD,D,20210303,9.12,9.2,9.1,9.16,73800 MSGE,D,20210303,106.98,112.59,105.4,112.02,300300 MSGN,D,20210303,18.63,19.43,18.43,19,653300 MSGS,D,20210303,200.91,206.61,200.32,202.89,256700 MSI,D,20210303,179.54,180.19,177.52,178.33,581400 MSM,D,20210303,85.87,86.35,84.1938,84.2,390700 MSP,D,20210303,24.14,24.48,23.871,24.34,583500 MT,D,20210303,24.8,25.25,24.61,24.9,5249200 MTB,D,20210303,156.16,159.3,154.91,155.83,1238100 MTCN,D,20210303,59.26,59.71,58.61,58.88,273600 MTD,D,20210303,1115.08,1119.14,1091.29,1093.03,101600 MTDR,D,20210303,22.34,23.92,22.25,23.09,2135400 MTG,D,20210303,12.59,13.055,12.41,12.68,4224100 MTH,D,20210303,85.51,85.51,82.18,83.14,409200 MTL,D,20210303,1.88,1.88,1.77,1.78,177400 MTL.P,D,20210303,0.5157,0.537,0.512,0.512,342800 MTN,D,20210303,313.8,315.245,305.36,306,559100 MTOR,D,20210303,30.88,31.85,30.83,31.39,922100 MTR,D,20210303,4.55,4.78,4.5401,4.6,5800 MTRN,D,20210303,72.19,74.59,71.21,73.32,96400 MTT,D,20210303,20.91,20.948,20.9,20.9,11700 MTW,D,20210303,16.48,17,16.33,16.64,155900 MTX,D,20210303,73.03,74.4,72.24,72.6,173300 MTZ,D,20210303,89.55,92.55,89.28,89.78,774500 MUA,D,20210303,14.56,14.66,14.45,14.63,64100 MUC,D,20210303,14.84,14.92,14.79,14.92,115100 MUE,D,20210303,13.38,13.4,13.31,13.37,31700 MUFG,D,20210303,5.32,5.41,5.31,5.36,1961800 MUH,D,20210303,14.8,14.8599,14.71,14.84,11400 MUI,D,20210303,14.89,14.94,14.85,14.91,44700 MUJ,D,20210303,14.53,14.58,14.48,14.57,29700 MUR,D,20210303,16.7,17.99,16.6,17.46,3779400 MUS,D,20210303,13.2,13.23,13.1,13.23,27900 MUSA,D,20210303,124.56,124.77,123.06,123.13,269500 MUX,D,20210303,1.1,1.1264,1.05,1.07,5567800 MVF,D,20210303,9.05,9.11,9,9.03,50600 MVO,D,20210303,4.145,4.255,4.12,4.22,31500 MVT,D,20210303,14.78,14.81,14.55,14.76,11700 MWA,D,20210303,13.02,13.29,13,13.09,509400 MX,D,20210303,20.16,21.9299,20,21.48,3015500 MXE,D,20210303,9.81,9.81,9.53,9.56,5900 MXF,D,20210303,13.56,13.58,13.4,13.51,22900 MXL,D,20210303,38.51,39.16,36.31,36.58,1081600 MYC,D,20210303,14.61,14.63,14.51,14.55,20700 MYD,D,20210303,14.21,14.27,14.19,14.22,32300 MYE,D,20210303,22.62,23,22.4,22.58,94300 MYF,D,20210303,13.8,13.809,13.64,13.74,29700 MYI,D,20210303,14.02,14.07,13.96,14,150200 MYJ,D,20210303,14.38,14.49,14.35,14.37,20600 MYN,D,20210303,13.27,13.3,13.27,13.29,69600 MYOV,D,20210303,24.02,24.6,22.73,22.83,580400 MYTE,D,20210303,28.39,28.68,25.89,28.24,613800 MZA,D,20210303,14.3,14.36,14.14,14.36,20600 NAC,D,20210303,14.68,14.75,14.63,14.74,199500 NAD,D,20210303,14.89,14.95,14.86,14.91,660500 NAN,D,20210303,14.08,14.1,13.9,13.93,177200 NAT,D,20210303,3.25,3.43,3.24,3.31,3880900 NAV,D,20210303,44.24,44.25,44.115,44.16,804400 NAZ,D,20210303,15.19,15.2,14.85,15.09,15300 NBB,D,20210303,22.49,22.59,22.3469,22.45,31900 NBHC,D,20210303,39.22,40.76,39.22,39.56,125200 NBR,D,20210303,106.12,113.44,106.12,109.15,180600 NBR-A,D,20210303,15.11,16.08,15.11,15.61,26700 NC,D,20210303,27.4,29,26.7003,27.14,46800 NCA,D,20210303,10.1,10.1,10.02,10.05,73600 NCB,D,20210303,15.16,15.31,15.13,15.2,10700 NCLH,D,20210303,32.02,33.76,31.77,33.13,31431000 NCR,D,20210303,36.56,36.97,35.6,35.8,1033600 NCV,D,20210303,5.8,5.81,5.74,5.76,487900 NCV-A,D,20210303,26.38,26.38,26.315,26.315,1700 NCZ,D,20210303,5.11,5.13,5.065,5.08,455200 NCZ-A,D,20210303,26.01,26.01,26.01,26.01,100 NDMO,D,20210303,16.14,16.14,15.8,16.01,85500 NDP,D,20210303,16.78,17.1799,16.694,16.81,41800 NEA,D,20210303,14.59,14.6,14.53,14.6,991100 NEE,D,20210303,75.78,75.93,72.09,72.52,11748000 NEE-K,D,20210303,25.5,25.72,25.33,25.68,37500 NEE-N,D,20210303,27.55,27.59,27.31,27.59,41500 NEE-O,D,20210303,57.08,57.65,55.4636,55.68,17900 NEE-P,D,20210303,49.11,49.11,48.05,48.2,85700 NEE-Q,D,20210303,49.6,49.6,48.05,48.18,466200 NEM,D,20210303,55.42,55.86,54.57,55.33,7280800 NEP,D,20210303,74.59,74.59,71.4117,72.07,691700 NET,D,20210303,74.9,75.58,70.06,70.83,3557300 NETI,D,20210303,20.37,21.68,20.31,21.27,74900 NEU,D,20210303,386.68,387.34,381.97,384.6,21700 NEV,D,20210303,15.46,15.5044,15.3,15.41,28100 NEW,D,20210303,7.15,7.23,6.41,6.47,340900 NEWR,D,20210303,61.59,62.02,59.285,59.35,915100 NEX,D,20210303,4.75,5.03,4.7,4.87,1493600 NEXA,D,20210303,9.65,9.84,9.13,9.38,32500 NFG,D,20210303,46.5,47.57,46.06,47.15,331300 NFH,D,20210303,11.24,11.49,11.08,11.25,409500 NFH.W,D,20210303,2.59,2.6,2.4,2.54,210700 NFJ,D,20210303,13.74,13.74,13.62,13.65,652000 NGA,D,20210303,19.3,19.59,17.31,17.85,1590200 NGA.S,D,20210303,10.8,10.86,10.5,10.6,70400 NGA.U,D,20210303,22.86,22.86,21,21,3300 NGA.W,D,20210303,7.69,7.69,6.21,6.26,447400 NGG,D,20210303,57.16,57.24,56.25,56.74,437700 NGL,D,20210303,2.53,2.66,2.52,2.61,2997700 NGL-B,D,20210303,12.75,12.78,12.29,12.68,65100 NGL-C,D,20210303,12.66,12.7,12.45,12.64,17100 NGS,D,20210303,10.14,10.54,10.11,10.39,48800 NGVC,D,20210303,14.68,15.3288,14.54,15.12,137000 NGVT,D,20210303,69.5,73,69.48,70.33,313300 NHF,D,20210303,11.75,11.75,11.64,11.69,43900 NHF-A,D,20210303,21.4,21.4592,21.3,21.33,17000 NHI,D,20210303,68.94,70.66,68.44,70.04,329200 NI,D,20210303,21.67,21.72,21.11,21.57,5396000 NI-B,D,20210303,27.68,27.73,27.46,27.62,17200 NID,D,20210303,13.74,13.8,13.69,13.7,121400 NIE,D,20210303,28.78,28.83,28.11,28.14,61300 NIM,D,20210303,10.34,10.36,10.27,10.33,30300 NINE,D,20210303,3.35,3.6,3.32,3.37,156500 NIO,D,20210303,44.58,45.08,41.11,41.53,107607600 NIQ,D,20210303,14.35,14.46,14.24,14.24,23300 NJR,D,20210303,39.39,40.14,39.0107,39.65,301000 NJV,D,20210303,14.54,14.6101,14.54,14.59,5400 NKE,D,20210303,137.09,137.41,134.15,134.26,4888000 NKG,D,20210303,12.73,12.78,12.6854,12.78,14100 NKX,D,20210303,15.12,15.12,15,15.1,103600 NL,D,20210303,6.01,6.27,5.97,6.04,32900 NLS,D,20210303,20.5,20.65,19.02,19.28,2051200 NLSN,D,20210303,24.69,24.85,24.07,24.1,7069700 NLY,D,20210303,8.44,8.51,8.39,8.4,11860000 NLY-F,D,20210303,24.68,24.7,24.6,24.68,64600 NLY-G,D,20210303,24.43,24.55,24.28,24.33,50400 NLY-I,D,20210303,24.77,24.77,24.603,24.72,48600 NM,D,20210303,6.92,7.15,6.7159,7.12,172700 NM-G,D,20210303,12.035,13.22,12.035,13.22,3800 NM-H,D,20210303,12.3079,13.38,12.3079,13,12900 NMCO,D,20210303,14.05,14.05,13.91,13.96,160300 NMI,D,20210303,11.35,11.35,11.19,11.27,14300 NMK-C,D,20210303,104,104.94,103.03,104.94,400 NMM,D,20210303,19.9,20.3,18.62,19.28,381900 NMR,D,20210303,5.98,6.08,5.98,6.05,330200 NMS,D,20210303,15.12,15.34,14.91,15.07,17400 NMT,D,20210303,14.1301,14.1301,14.12,14.1268,2400 NMY,D,20210303,13.85,13.91,13.83,13.84,15800 NMZ,D,20210303,14.45,14.51,14.3806,14.43,122900 NNA,D,20210303,3.95,4,3.82,3.89,90200 NNI,D,20210303,74.04,77.5,74.04,76.67,169800 NNN,D,20210303,42.69,43.35,42.47,42.72,1459500 NNN-F,D,20210303,25.285,25.49,25.285,25.49,6500 NNY,D,20210303,9.65,9.65,9.6,9.6,11900 NOA,D,20210303,11.79,12.11,11.62,12.04,36300 NOAH,D,20210303,46.18,46.375,44.63,45.69,300000 NOC,D,20210303,298.5,304.98,297.98,299.1,848300 NOK,D,20210303,4,4.02,3.95,3.98,41291600 NOM,D,20210303,14.26,14.26,14.26,14.26,700 NOMD,D,20210303,24,24.24,23.57,24.12,1220800 NOV,D,20210303,15.11,15.49,15.005,15.02,5660300 NOVA,D,20210303,43.65,44.61,38.22,38.72,2971900 NOW,D,20210303,544.29,545.78,513.67,516,1805600 NP,D,20210303,56.67,58.16,56.43,57.03,138400 NPK,D,20210303,100.25,104,100.25,102.03,20200 NPN,D,20210303,14.15,14.15,14.0255,14.1,4200 NPO,D,20210303,84.49,86.43,83.62,85.05,101500 NPTN,D,20210303,9.12,9.46,9.01,9.08,686000 NPV,D,20210303,15.74,15.81,15.64,15.79,9700 NQP,D,20210303,14.21,14.21,14.11,14.14,16700 NR,D,20210303,3.89,4.03,3.85,3.94,1680900 NRE-A,D,20210303,26,26.25,26,26,3900 NREF,D,20210303,19.4,19.4,19.02,19.22,36200 NRG,D,20210303,39.25,39.38,37.83,38.71,3713500 NRGX,D,20210303,10.3,10.49,10.3,10.33,95100 NRK,D,20210303,13.46,13.47,13.38,13.42,159600 NRP,D,20210303,17.9,17.9,17.5785,17.6417,15300 NRT,D,20210303,3.9,3.96,3.89,3.96,11800 NRUC,D,20210303,26.43,26.5,26.23,26.37,626400 NRZ,D,20210303,10.63,10.79,10.51,10.51,3884700 NRZ-A,D,20210303,24.25,24.5856,24.195,24.399,18900 NRZ-B,D,20210303,23.75,23.9399,23.6267,23.8,22600 NRZ-C,D,20210303,22.13,22.45,21.98,22.18,22700 NS,D,20210303,19.19,20.12,19.02,19.08,731500 NS-A,D,20210303,21.16,21.39,21,21.27,21100 NS-B,D,20210303,18.05,18.4778,18.05,18.325,22300 NS-C,D,20210303,22.47,22.785,22.358,22.725,19200 NSA,D,20210303,38.13,38.23,37.63,37.95,237800 NSA-A,D,20210303,26.05,26.66,26.05,26.66,3700 NSC,D,20210303,255.6,257.18,253.63,254.11,1076600 NSC.W,D,20210303,1.52,1.52,1.52,1.52,100 NSCO,D,20210303,8.235,8.5,7.9987,8.14,124000 NSH,D,20210303,10.56,10.75,10.18,10.22,2374800 NSH.U,D,20210303,12.15,12.15,10.98,11.01,224100 NSH.W,D,20210303,2.06,2.13,1.7,1.72,632400 NSL,D,20210303,5.56,5.655,5.56,5.595,2328100 NSP,D,20210303,89.97,91.44,89.23,89.23,336800 NSS,D,20210303,22.9,23.318,22.86,23.2,20400 NST.U,D,20210303,10.2701,10.49,10,10.31,214400 NST.W,D,20210303,1.75,1.75,1.48,1.7,362400 NSTB,D,20210303,10.06,10.22,9.99,10.05,1490600 NTB,D,20210303,37.7,39.46,37.7,38.56,279000 NTCO,D,20210303,15.96,17.08,15.52,16.71,877000 NTEST.I,D,20210303,25.1,25.1,25.1,25.1,1760 NTG,D,20210303,25.75,26.18,25.75,25.86,36400 NTP,D,20210303,11.07,12.45,10.39,11.5,1892400 NTR,D,20210303,55.82,55.93,54.81,54.83,1684100 NTST,D,20210303,17.93,18.445,17.85,18.09,182000 NTZ,D,20210303,12.1,12.1,11.3027,11.7,10600 NUE,D,20210303,62.12,63.48,61.46,62.3,3116800 NUO,D,20210303,15.3,15.35,15.2,15.3,15000 NUS,D,20210303,51.9,52.345,50.59,50.63,592000 NUV,D,20210303,11.04,11.1238,10.98,11.05,285100 NUV.W,D,20210303,2.6699,2.6699,2.472,2.56,3400 NUVB,D,20210303,10.85,11.38,10.575,11,1056800 NUW,D,20210303,16.35,16.64,16.28,16.31,23500 NVG,D,20210303,16.52,16.55,16.46,16.5,422500 NVGS,D,20210303,10.19,10.42,9.99,10.16,25500 NVO,D,20210303,71.7,71.82,70.97,71.46,751900 NVR,D,20210303,4630.54,4647.92,4474.91,4483.85,24700 NVRO,D,20210303,167.39,167.39,160.87,162.21,275200 NVS,D,20210303,88,88.21,86.91,87.56,1958900 NVST,D,20210303,39.5,39.545,38.195,38.66,682100 NVT,D,20210303,27.19,27.55,26.94,27.06,1847800 NVTA,D,20210303,41.41,41.85,37.71,39.04,5310500 NWG,D,20210303,5.23,5.35,5.23,5.29,2851300 NWHM,D,20210303,5.15,5.38,5.15,5.36,44200 NWN,D,20210303,47.68,47.92,46.77,47.47,354600 NX,D,20210303,25,25.25,24.58,24.68,167900 NXC,D,20210303,16.02,16.045,15.73,15.98,10700 NXJ,D,20210303,14.21,14.21,14.1104,14.13,48600 NXN,D,20210303,14.29,14.29,14.095,14.15,2900 NXP,D,20210303,16.54,16.79,16.5,16.54,27800 NXQ,D,20210303,15.78,15.8402,15.49,15.67,25200 NXR,D,20210303,16.1,16.11,15.98,16.03,29500 NXRT,D,20210303,41.59,43.325,41.59,42.34,484000 NXU.U,D,20210303,10.36,10.4,10.1,10.25,566600 NYC,D,20210303,9.61,9.7868,9.29,9.4505,35000 NYC-A,D,20210303,28.1,28.48,27.83,28.4,26200 NYC-U,D,20210303,48.575,48.95,48.49,48.7612,4200 NYCB,D,20210303,12.12,12.41,12.06,12.15,5754100 NYT,D,20210303,54.18,54.51,52.15,52.15,932300 NYV,D,20210303,14.46,14.5323,14.45,14.5323,1200 NZF,D,20210303,16.09,16.11,16.016,16.06,115300 O,D,20210303,60.37,61.5001,60.3,60.78,3120300 OAC.S,D,20210303,10.53,10.54,10.45,10.45,21200 OAC.Z,D,20210303,1.7577,1.805,1.58,1.68,47300 OACB,D,20210303,10.3,10.35,10.07,10.15,166200 OAK-A,D,20210303,26.37,26.61,26.37,26.535,8500 OAK-B,D,20210303,26.33,26.43,26.09,26.3355,40800 OC,D,20210303,79.44,81.26,78.43,79.78,1300400 OCA,D,20210303,10.1,10.11,10,10.07,161400 OCA.U,D,20210303,10.69,10.7,10.53,10.63,9600 OCA.W,D,20210303,1.3,1.42,1.2,1.23,170600 OCFT,D,20210303,18.39,18.52,17.37,17.47,289200 OCN,D,20210303,28.55,29.889,28.55,29.33,84600 ODC,D,20210303,35.96,36.7404,35.732,36.73,11000 OEC,D,20210303,18.76,19.34,18.67,18.91,552200 OFC,D,20210303,25.89,26.2,25.77,25.91,576400 OFG,D,20210303,19.85,20.675,19.85,20.02,247100 OFG-A,D,20210303,25.86,25.86,25.86,25.86,100 OFG-B,D,20210303,25.53,25.53,25.3501,25.44,500 OFG-D,D,20210303,25.96,26.0005,25.96,26.0005,900 OGE,D,20210303,29.81,30.16,29.55,30.09,2164000 OGS,D,20210303,68.73,69.58,67.65,68.77,315800 OHI,D,20210303,37.31,37.88,36.95,37.34,1519600 OI,D,20210303,11.81,12.16,11.73,12.05,1971200 OIA,D,20210303,7.85,7.862,7.8,7.85,55700 OIB.C,D,20210303,1.52,1.58,1.45,1.56,1848800 OII,D,20210303,12.49,12.97,12.375,12.39,1250000 OIS,D,20210303,7.95,8.37,7.95,8.12,734800 OKE,D,20210303,47.35,49.4,47.29,47.77,2832300 OLN,D,20210303,31.66,31.88,31,31,980900 OLP,D,20210303,22.49,22.8,22.39,22.58,171700 OMC,D,20210303,72.07,73.8999,71.84,73.16,1753000 OMF,D,20210303,49.39,51.3,49.36,50.89,1671600 OMI,D,20210303,32.9,33.435,31.42,31.89,1529200 ONE,D,20210303,3.28,3.3,3.13,3.13,449600 ONTF,D,20210303,61.9,61.9,54.62,55.64,371600 ONTO,D,20210303,64.46,65.19,62.42,63.57,281800 OOMA,D,20210303,16.06,16.47,15.76,15.98,226700 OPP,D,20210303,14.99,15.01,14.95,14.96,57500 OPP-A,D,20210303,23.41,23.63,23.335,23.54,19800 OPY,D,20210303,39.47,40.8,39.47,39.52,114000 OR,D,20210303,10.4,10.52,10.09,10.5,1366400 ORA,D,20210303,82.53,83.6,79.91,81.24,999000 ORAN,D,20210303,11.61,11.72,11.56,11.66,753600 ORC,D,20210303,5.65,5.8,5.61,5.68,6864200 ORCC,D,20210303,14.17,14.25,14.08,14.17,1343800 ORCL,D,20210303,66.25,67.54,66.2,66.91,15827400 ORI,D,20210303,20,20.53,19.93,20.24,2217000 ORN,D,20210303,5.48,5.65,5.46,5.5,186600 OSG,D,20210303,2.13,2.19,2.11,2.12,405500 OSH,D,20210303,53.97,56.84,53.06,55.17,1407200 OSK,D,20210303,107.15,112.58,106.6001,108.84,515400 OTIS,D,20210303,65.51,67.65,65.07,67,3210700 OUT,D,20210303,20.86,22.12,20.63,21.75,2588500 OVV,D,20210303,24.83,26.35,24.71,25.63,4585400 OXM,D,20210303,80.49,82.86,79.5,81.29,77600 OXY,D,20210303,28,29.45,28,28.66,20363600 OXY.W,D,20210303,12.95,13.9013,12.95,13.51,534500 PAC,D,20210303,106.15,108.67,105.88,108.51,109000 PAC.W,D,20210303,1.81,1.83,1.7,1.76,41900 PACE,D,20210303,10.55,10.6,10.35,10.53,565300 PACK,D,20210303,18.39,18.58,18.01,18.34,230500 PAG,D,20210303,70.5,72.4579,70.37,70.96,172900 PAGS,D,20210303,59.57,59.95,54.62,55.64,3406700 PAI,D,20210303,15.04,15.18,15.04,15.17,15200 PAM,D,20210303,13.24,13.47,13,13.27,110300 PANW,D,20210303,353.47,354.81,342.47,343.76,1312400 PAR,D,20210303,85.89,87.05,80.56,81.22,257000 PARR,D,20210303,19.24,19.47,18.66,18.66,394200 PAYC,D,20210303,375.74,377.06,361.04,363.08,370300 PB,D,20210303,73.97,76.19,73.97,75.44,538100 PBA,D,20210303,26.14,27.39,26.1,27.07,1736700 PBC,D,20210303,25.93,26.144,25.9,25.9,4600 PBF,D,20210303,15.49,16.91,15.475,16.14,6403400 PBFX,D,20210303,12.58,13.1,12.58,12.94,327800 PBH,D,20210303,41.97,42.92,41.75,42.31,410700 PBI,D,20210303,8.86,8.955,8.64,8.64,1675000 PBI-B,D,20210303,22.98,23.6265,22.9649,23.41,58600 PBR,D,20210303,7.38,7.55,7.16,7.43,107809600 PBR.A,D,20210303,7.36,7.56,7.095,7.5,28121700 PBT,D,20210303,4.3,4.44,4.3,4.34,67100 PBY,D,20210303,25.54,25.7674,25.51,25.71,4100 PCF,D,20210303,8.51,8.51,8.13,8.38,134500 PCG,D,20210303,10.9,10.94,10.7,10.75,12404100 PCGU,D,20210303,107.9,107.9,106.53,106.54,10000 PCI,D,20210303,22.38,22.4,21.9,22,675100 PCK,D,20210303,8.96,8.96,8.91,8.95,72600 PCM,D,20210303,11.41,11.45,11.24,11.33,24900 PCN,D,20210303,17.19,17.3385,17.16,17.23,61100 PCP.S,D,20210303,25.1,25.38,25.005,25.38,24500 PCP.T,D,20210303,2.4,2.63,2.25,2.25,5200 PCPC,D,20210303,24.3,24.68,24.3,24.5,2700 PCQ,D,20210303,17.97,17.99,17.8385,17.91,11000 PD,D,20210303,46.45,47.08,41.19,41.83,2059400 PDA.U,D,20210303,12.92,13.95,12.26,12.75,47500 PDA.W,D,20210303,2.7,2.97,2.4108,2.452,734800 PDAC,D,20210303,11.4,12.55,10.98,11.6,4882700 PDI,D,20210303,28.5,28.6,28.1,28.26,504100 PDM,D,20210303,17.17,17.9,17.17,17.65,924400 PDO,D,20210303,20.45,20.45,20.09,20.16,377900 PDS,D,20210303,22.56,23.38,22.2,22.24,63900 PDT,D,20210303,14,14.1,13.95,13.97,151700 PEAK,D,20210303,29.77,29.825,29.14,29.26,3472900 PEB,D,20210303,22.66,23.97,22.36,23.36,2882600 PEB-C,D,20210303,23.1684,23.4799,23.11,23.41,103100 PEB-D,D,20210303,23.4308,23.4308,23.4294,23.4294,300 PEB-E,D,20210303,24,24,23.3558,23.9,6300 PEB-F,D,20210303,23.19,23.54,23.16,23.4884,7700 PEG,D,20210303,54.39,54.67,53.77,54.25,2379600 PEI,D,20210303,1.85,1.99,1.84,1.93,1609200 PEI-B,D,20210303,8.56,9.03,8.3553,9.03,11200 PEI-C,D,20210303,8.75,9.49,8.75,9.49,14500 PEI-D,D,20210303,8.6499,9.2138,8.625,9.2138,5200 PEN,D,20210303,283.11,283.11,268.87,269.29,363200 PEO,D,20210303,14.41,14.7286,14.37,14.58,102300 PFD,D,20210303,18.06,18.1699,17.8,17.85,17200 PFE,D,20210303,33.51,34.45,33.44,34.39,45995300 PFGC,D,20210303,55.23,57.47,55.08,56.69,758000 PFH,D,20210303,25.12,25.3,24.95,25.24,305900 PFL,D,20210303,11.88,11.88,11.75,11.79,106600 PFN,D,20210303,10.31,10.32,10.1,10.19,398700 PFO,D,20210303,12.65,12.6999,12.55,12.59,16900 PFS,D,20210303,20.34,21.3,20.34,20.66,299000 PFSI,D,20210303,62.04,63.01,59.91,60.1,819900 PG,D,20210303,123.77,124.2,122.79,123.16,7536300 PGP,D,20210303,10.53,10.53,10.25,10.39,42100 PGR,D,20210303,88.41,90.38,87.87,88.86,2788900 PGRE,D,20210303,9.65,9.889,9.64,9.76,2518700 PGTI,D,20210303,23.78,24.06,23.41,23.58,170100 PGZ,D,20210303,13.55,13.55,13.19,13.25,19700 PH,D,20210303,296.91,302.9,295.62,296.54,751300 PHD,D,20210303,11.17,11.2493,11.03,11.05,59400 PHG,D,20210303,54.29,54.38,53.8,53.9,466200 PHI,D,20210303,27.36,27.36,26.64,26.67,88600 PHK,D,20210303,6.4,6.53,6.39,6.43,663500 PHM,D,20210303,45.88,46.1,44.24,44.27,3377200 PHR,D,20210303,61.95,62.69,58.67,58.99,401500 PHT,D,20210303,9.36,9.43,9.33,9.34,65600 PHX,D,20210303,3.34,3.435,3.31,3.34,97100 PIA.U,D,20210303,10.51,10.51,10.33,10.35,24100 PIA.W,D,20210303,1.5,1.5,1.25,1.3,99200 PIAI,D,20210303,10.12,10.2,10,10,259100 PIC.U,D,20210303,10.21,10.38,10.15,10.16,853000 PII,D,20210303,123.97,125.629,121.36,122.81,518500 PIM,D,20210303,4.28,4.28,4.25,4.26,80400 PINE,D,20210303,18.39,18.47,18.15,18.27,45600 PING,D,20210303,24.69,25.16,23.6265,23.97,1213700 PINS,D,20210303,81.17,81.71,73.01,74.39,13220600 PIP.U,D,20210303,11.67,11.69,11.02,11.05,22300 PIP.W,D,20210303,2.7,2.85,2.3,2.3676,75000 PIPP,D,20210303,10.7,10.79,10.25,10.35,623400 PIPR,D,20210303,107.92,112.5,107.92,109.82,78000 PJT,D,20210303,70,70.38,68.61,68.67,313800 PK,D,20210303,21.18,22.08,21.17,21.77,3410300 PKE,D,20210303,14.07,14.28,14,14.1,86300 PKG,D,20210303,136.42,137.975,135.53,136.51,443800 PKI,D,20210303,127.5,127.91,126.24,126.38,1635800 PKO,D,20210303,26.62,26.6784,26.248,26.3,74300 PKX,D,20210303,65.15,68.7,65.15,68.16,431400 PLAN,D,20210303,64.12,64.56,61.23,61.94,2603700 PLD,D,20210303,98.5,99.01,95.93,96.11,3362300 PLNT,D,20210303,83.98,87.01,83.21,85.99,1543000 PLOW,D,20210303,48.95,50.42,48.95,49.53,61500 PLT,D,20210303,42.07,42.76,39.71,40.01,577900 PLTR,D,20210303,24.99,25.17,23.43,23.59,78669800 PLYM,D,20210303,15.79,16.25,15.66,16.2,253500 PM,D,20210303,85.22,86.05,84.72,85.15,3147100 PMF,D,20210303,14,14.04,13.97,13.97,67600 PML,D,20210303,14.58,14.68,14.5,14.58,139700 PMM,D,20210303,8.09,8.11,8.05,8.07,40600 PMO,D,20210303,13.58,13.58,13.49,13.5,49900 PMT,D,20210303,18.99,19.21,18.8,18.8,947200 PMT-A,D,20210303,24.81,25.1,24.75,24.87,7000 PMT-B,D,20210303,24.75,25,24.37,24.54,43300 PMV.W,D,20210303,1.16,1.18,0.8046,1.0901,63600 PMVC,D,20210303,10.14,10.15,10.02,10.02,18200 PMX,D,20210303,12.21,12.25,12.1776,12.22,35100 PNC,D,20210303,174.54,176.87,173,173.35,2099100 PNC-P,D,20210303,26.33,26.36,26.2,26.35,81800 PNF,D,20210303,12.11,12.11,12.05,12.08,4000 PNI,D,20210303,10.87,10.92,10.81,10.91,16700 PNM,D,20210303,47.48,47.61,46.93,47.1,2077800 PNR,D,20210303,57.7,58.78,57.4401,57.74,697600 PNT.U,D,20210303,10.25,10.2799,10.1,10.11,369600 PNW,D,20210303,73.59,73.6201,72.07,72.99,770800 POR,D,20210303,41.43,42.09,41.02,42.05,726000 POST,D,20210303,98.21,99.23,97.89,98.64,367600 PPG,D,20210303,140.76,141.4,139.57,139.62,1473600 PPL,D,20210303,27.04,27.6,26.87,27.48,5061200 PPR,D,20210303,4.63,4.65,4.62,4.63,199900 PPT,D,20210303,4.85,4.85,4.79,4.8,314800 PPX,D,20210303,25.4,25.66,25.33,25.61,14700 PQG,D,20210303,16.69,17.15,16.63,16.81,121800 PRA,D,20210303,24.71,26.19,24.71,25.78,299900 PRE-G,D,20210303,25.22,25.29,25.22,25.28,2600 PRE-H,D,20210303,25.29,25.29,25.24,25.28,12800 PRE-I,D,20210303,25.2,25.2699,25.11,25.2,13200 PRG,D,20210303,48.97,49.53,46.915,46.94,732300 PRGO,D,20210303,41.88,42.24,40.7,41.28,1655200 PRI,D,20210303,145.32,148.46,145.03,145.16,109800 PRI-A,D,20210303,25.18,25.29,25.14,25.29,3500 PRI-C,D,20210303,25.25,25.345,25.07,25.2475,2700 PRI-D,D,20210303,25.3,25.33,25.2987,25.33,400 PRI-E,D,20210303,24.92,25.24,24.89,25.24,14100 PRI-F,D,20210303,25.34,25.35,25.3392,25.35,1000 PRLB,D,20210303,146,147.5,135.61,139.14,597600 PRMW,D,20210303,14.8,15.03,14.53,14.68,1513400 PRO,D,20210303,46.81,46.84,44.83,45,177600 PROS,D,20210303,12.64,12.705,12.63,12.63,57900 PRP.S,D,20210303,10.4,10.4,10.2,10.22,206100 PRP.U,D,20210303,10.7,10.825,10.47,10.65,60300 PRP.W,D,20210303,1.75,1.76,1.42,1.64,323700 PRPB,D,20210303,10.46,10.46,10.1,10.29,968300 PRS,D,20210303,26.76,26.8,26.52,26.74,61700 PRSP,D,20210303,29.05,29.18,28.94,28.94,2302600 PRT,D,20210303,4.91,4.97,4.9,4.91,25600 PRTY,D,20210303,8.04,8.215,7.73,7.73,2273600 PRU,D,20210303,88.38,90.98,88.38,89.37,3219900 PSA,D,20210303,232.98,233.98,230.72,230.85,1025100 PSA-C,D,20210303,25.4517,25.49,25.425,25.47,7600 PSA-D,D,20210303,25.51,25.7,25.51,25.555,17400 PSA-E,D,20210303,25.5,25.58,25.42,25.58,19400 PSA-F,D,20210303,25.85,26.06,25.85,26.06,15200 PSA-G,D,20210303,25.82,26,25.82,25.93,9100 PSA-H,D,20210303,27.64,27.64,27.3236,27.55,16500 PSA-I,D,20210303,26.48,27.01,26.4325,26.63,162600 PSA-J,D,20210303,26.09,26.2,25.836,26.105,25900 PSA-K,D,20210303,26.4212,26.6899,26.4212,26.635,4500 PSA-L,D,20210303,25.75,25.9,25.57,25.9,115400 PSA-M,D,20210303,25.43,25.57,25.16,25.55,29400 PSA-N,D,20210303,24.69,24.93,24.49,24.88,38100 PSA-O,D,20210303,25.57,25.8,25.345,25.8,28700 PSB,D,20210303,143.33,146.3,140.96,145.01,91300 PSB-W,D,20210303,25.67,25.96,25.67,25.8715,7200 PSB-X,D,20210303,25.69,25.96,25.67,25.77,6200 PSB-Y,D,20210303,25.6,25.89,25.55,25.81,5800 PSB-Z,D,20210303,25.53,25.76,25.3458,25.76,24600 PSF,D,20210303,27.4,27.499,27.0103,27.18,24500 PSN,D,20210303,35.57,36.45,35.2903,35.55,384700 PSO,D,20210303,10.88,10.97,10.86,10.89,225200 PST.W,D,20210303,12.86,12.86,11.76,12,243400 PSTG,D,20210303,23.38,23.53,21.74,21.89,8547700 PSTH,D,20210303,28.05,28.74,27.59,27.68,4219900 PSTL,D,20210303,16.13,16.75,16.13,16.67,74000 PSX,D,20210303,83.12,85.62,82.81,83.84,2351500 PSXP,D,20210303,28.76,29.52,28.75,29.45,1256600 PTA,D,20210303,24.86,25.35,24.86,24.99,105000 PTR,D,20210303,35.82,36.56,35.59,36.31,185500 PTY,D,20210303,18.01,18.04,17.9,17.91,335800 PUK,D,20210303,41.05,41.68,40.97,41.21,502800 PUK-A,D,20210303,26.37,26.59,26.28,26.5102,13800 PUK.P,D,20210303,26.46,26.7,26.32,26.7,3500 PUMP,D,20210303,11.49,12.07,11.445,11.56,666200 PV.U,D,20210303,10.48,10.5,10.4,10.45,90900 PVG,D,20210303,10.17,10.23,9.82,9.94,2095700 PVH,D,20210303,102.54,106.33,101.71,104.25,1000800 PVL,D,20210303,1.37,1.43,1.37,1.41,148300 PWR,D,20210303,84.21,85.04,82.58,82.73,1382300 PXD,D,20210303,151.44,158.36,151.24,154.16,2983700 PYN,D,20210303,9.35,9.35,9.3,9.34,3300 PYS,D,20210303,20.51,20.8,20.28,20.41,9700 PYT,D,20210303,24,24,23.85,24,5800 PZC,D,20210303,10.47,10.47,10.3,10.31,17900 PZN,D,20210303,9.95,10.46,9.9209,10.22,60500 QD,D,20210303,2.3,2.63,2.22,2.42,12366200 QEP,D,20210303,3.6,3.8899,3.6,3.72,3391500 QFT.U,D,20210303,10.11,10.11,10.01,10.06,96800 QGEN,D,20210303,49.43,49.5,48.89,49.1,728300 QS,D,20210303,55.99,56.48,48.1,48.42,11430900 QS.W,D,20210303,43.3,44.5,36.57,36.89,61000 QSR,D,20210303,62.29,64.74,61.98,63.83,3054100 QTS,D,20210303,58.72,59.1,56.96,57.2,1308600 QTS-A,D,20210303,27.35,27.83,27.3138,27.3138,17800 QTS-B,D,20210303,135.97,135.97,131.69,132.11,1900 QTWO,D,20210303,121.33,121.82,113.5,113.78,706400 QUAD,D,20210303,5.01,5.19,4.89,5.07,144600 QUOT,D,20210303,13.75,14.11,13.55,13.69,863300 QVCC,D,20210303,25.17,25.34,25.021,25.34,65300 QVCD,D,20210303,25.3,25.44,25.3,25.3,14000 R,D,20210303,70.38,71.56,69.92,70.91,288400 RA,D,20210303,20.8,20.812,20.07,20.57,831500 RAAS,D,20210303,19.91,20.77,19.2,19.92,1176200 RACE,D,20210303,192.66,195.03,190.9,191.45,417500 RAD,D,20210303,19.69,19.98,19.1,19.78,1806200 RAMP,D,20210303,64.82,65.5942,59.04,59.12,1110100 RBA,D,20210303,52.56,53.16,51.875,52.11,1303000 RBA.U,D,20210303,10.95,10.96,10.6,10.7,44600 RBA.W,D,20210303,1.6,1.7,1.44,1.48,628600 RBAC,D,20210303,10.25,10.45,10.13,10.23,2412000 RBC,D,20210303,140.61,141.39,137.86,137.96,294500 RC,D,20210303,13.81,14.25,13.74,13.86,615800 RCA,D,20210303,25.82,25.85,25.77,25.81,5600 RCB,D,20210303,25.88,26,25.6835,26,2100 RCC,D,20210303,25.73,26.02,25.69,26,7300 RCI,D,20210303,44.45,44.98,44.31,44.71,426800 RCL,D,20210303,94.06,97.36,93.93,94.48,8768700 RCP,D,20210303,25.22,25.2299,25.22,25.22,7700 RCS,D,20210303,7.28,7.41,7.24,7.28,166900 RCUS,D,20210303,36.19,36.28,34.09,34.55,588200 RDN,D,20210303,21.21,21.64,20.93,21.13,1477700 RDS.A,D,20210303,41.67,42.78,41.63,42.06,5465700 RDS.B,D,20210303,39.5,40.56,39.5,39.86,2482600 RDY,D,20210303,61.21,61.86,60.75,60.93,297100 RE,D,20210303,240.08,244.94,240.08,242.23,271600 RELX,D,20210303,23.87,24.015,23.77,23.91,768600 RENN,D,20210303,7.28,7.72,6.77,6.87,200600 RES,D,20210303,6.2,6.53,6.15,6.48,1011800 REV,D,20210303,11.69,12.4,11.65,12.02,296700 REVG,D,20210303,12.74,13.4,12.74,13.08,219000 REX,D,20210303,95.47,99.28,95.08,95.97,16900 REX-A,D,20210303,25.35,25.36,25.294,25.36,4900 REX-B,D,20210303,25.71,25.8,25.71,25.75,9400 REX-C,D,20210303,25.67,25.8,25.595,25.8,6100 REXR,D,20210303,47.4,47.71,46.6,46.74,793600 REZI,D,20210303,25.56,26.58,25.16,26.17,1569500 RF,D,20210303,21.4,21.72,20.98,20.99,11909900 RF-A,D,20210303,25.61,25.61,25.355,25.505,34400 RF-B,D,20210303,27.01,27.43,26.93,27.43,26600 RF-C,D,20210303,26.9,27.21,26.59,27.2,41800 RFI,D,20210303,14.02,14.13,14.02,14.12,38000 RFL,D,20210303,34,34.4447,30.82,32.09,73500 RFM,D,20210303,21.65,22.42,21.65,21.8,19800 RFMZ,D,20210303,20.15,20.26,20.01,20.05,28000 RFP,D,20210303,9.53,9.87,9.41,9.52,426100 RGA,D,20210303,125.18,127.99,125.01,125.24,279200 RGR,D,20210303,68.5,68.6,65.96,65.96,257100 RGS,D,20210303,12.72,13.75,12.22,13.4,369400 RGT,D,20210303,14.04,14.1114,13.965,14.05,20400 RH,D,20210303,486.55,492.77,453.79,460.01,483300 RHI,D,20210303,77.94,78.565,76.91,76.91,1258600 RHP,D,20210303,78.8,82.16,78.8,80.47,560300 RIC.U,D,20210303,11.23,11.23,11.11,11.16,7800 RIC.W,D,20210303,2,2,1.7,1.79,44400 RICE,D,20210303,10.43,10.5,10.2,10.445,158900 RIG,D,20210303,3.83,4.1,3.82,3.86,37162700 RIO,D,20210303,90.49,91.3986,89.38,90.86,2141300 RIV,D,20210303,17.37,17.42,17.31,17.36,58400 RJF,D,20210303,119.03,120.87,118.27,118.63,748500 RKT,D,20210303,37.11,39.47,27.56,28.01,177967400 RL,D,20210303,121.87,125.65,121.54,122.3,1459400 RLGY,D,20210303,14.74,14.99,14.29,14.58,1464800 RLH,D,20210303,3.49,3.5,3.48,3.48,703800 RLI,D,20210303,105.94,109.07,105.81,106.6,98300 RLJ,D,20210303,15.2,16.06,15.2,15.82,1231800 RLJ-A,D,20210303,25.52,25.6264,25.44,25.46,86800 RLX,D,20210303,19.3,19.78,17.89,17.94,3923100 RM,D,20210303,34.03,35.8791,33.98,34.8,67200 RMAX,D,20210303,40.64,41.09,39.51,40.3,139000 RMD,D,20210303,191.8,191.8,188.47,190.21,386200 RMI,D,20210303,21.43,21.48,21.3,21.31,14400 RMM,D,20210303,18.24,18.29,17.93,18.05,102300 RMO,D,20210303,12.87,12.89,11.45,11.51,5579000 RMO.W,D,20210303,1.71,1.79,1.1,1.2476,594800 RMP.P,D,20210303,25.3195,25.3195,25.3195,25.3195,100 RMT,D,20210303,11.96,12.0299,11.77,11.81,194900 RNG,D,20210303,365.15,367.61,334.34,337.1,1657000 RNGR,D,20210303,5.85,6.13,5.85,5.92,29600 RNP,D,20210303,23.37,23.45,23.2501,23.43,79800 RNR,D,20210303,163.21,163.98,161.42,162.15,309900 RNR-E,D,20210303,25.33,25.33,25.12,25.17,10000 RNR-F,D,20210303,26.83,26.91,26.55,26.72,7200 ROG,D,20210303,188.22,190.93,187.2,189.19,68300 ROK,D,20210303,247.14,253.4372,246.91,250.84,737300 ROL,D,20210303,33.5,33.5,32.45,32.46,1341900 ROP,D,20210303,379.78,386,378.7,380.59,796500 ROT.U,D,20210303,10.16,10.3,10.05,10.0905,251600 RPAI,D,20210303,10.54,11.17,10.54,11,1180700 RPL.W,D,20210303,1.24,1.255,1.2,1.201,119000 RPLA,D,20210303,10.14,10.1699,10.13,10.14,2439700 RPM,D,20210303,82.02,82.12,80.87,81.11,646900 RPT,D,20210303,10.89,11.49,10.89,11.29,489700 RPT-D,D,20210303,53.98,54.3,53.62,54.3,4100 RQI,D,20210303,13.11,13.16,13.02,13.05,499000 RRC,D,20210303,9.93,10.15,9.82,9.85,3878100 RRD,D,20210303,4.52,4.635,3.8,4.07,3948800 RS,D,20210303,139.39,142.57,138.08,140.44,375900 RSF,D,20210303,17.7,17.74,17.645,17.67,24500 RSG,D,20210303,91.4,91.87,90.68,91.36,1395400 RSI,D,20210303,16.74,17.43,16.11,16.6,1219100 RSI.W,D,20210303,5.5,5.87,4.52,5.02,248300 RTP,D,20210303,11.35,11.39,10.7,10.71,5733600 RTP.S,D,20210303,11.63,12.11,11.22,11.82,98500 RTP.T,D,20210303,2.78,3.46,2.5,3.4,50900 RTP.U,D,20210303,12,12.09,11.34,11.35,132900 RTP.W,D,20210303,3,3.11,2.65,2.6999,707900 RTPZ,D,20210303,11.96,11.96,10.69,11.11,294200 RTX,D,20210303,74.8,76.39,74.65,75.07,5960500 RVI,D,20210303,16.75,17,16.64,16.78,157700 RVLV,D,20210303,46.36,47.88,44.25,44.54,1257000 RVT,D,20210303,18.24,18.35,18.06,18.08,250900 RWT,D,20210303,10.04,10.18,9.99,10.01,1126200 RXN,D,20210303,46.4,47.05,46,46.05,547600 RY,D,20210303,86.91,87.46,86.6513,86.76,2137600 RYAM,D,20210303,10.16,10.35,9.69,10.16,502600 RYB,D,20210303,3.33,3.45,3.3,3.39,53800 RYI,D,20210303,13.2,13.99,13.16,13.85,145400 RYN,D,20210303,32.74,33.2,32.609,32.74,428200 RZA,D,20210303,26.21,26.34,26.1,26.22,19200 RZB,D,20210303,28,28.0877,27.8767,28.04,10600 SA,D,20210303,17.21,17.34,16.63,17.04,485700 SAF,D,20210303,25.5399,25.5399,25.4,25.4,800 SAFE,D,20210303,74.22,74.22,70.76,71.1,184400 SAH,D,20210303,47.84,48.535,46.72,47.41,301400 SAIC,D,20210303,86.25,87.81,85.95,86.04,430900 SAIL,D,20210303,59.22,59.85,53.74,55.09,1510600 SAK,D,20210303,26.4313,26.4313,26.39,26.4268,2100 SAM,D,20210303,1060,1070.97,1020.14,1022.67,119200 SAN,D,20210303,3.53,3.59,3.53,3.56,9206900 SAND,D,20210303,6.27,6.29,6.06,6.15,2090200 SAP,D,20210303,123.89,124.71,122.73,123.12,781200 SAR,D,20210303,23.11,23.215,22.9001,23.1,46400 SAVE,D,20210303,36.78,37.17,35.54,35.94,3800100 SB,D,20210303,2.88,2.88,2.74,2.85,565600 SB-C,D,20210303,22.25,22.42,22.14,22.2,3400 SB-D,D,20210303,22.2501,22.35,22.245,22.26,5000 SBBA,D,20210303,25.1,25.198,24.99,25.05,11600 SBG,D,20210303,10.08,10.1,9.85,9.89,1010600 SBG.U,D,20210303,10.67,11,10.51,10.51,5000 SBG.W,D,20210303,1.307,1.307,1.11,1.12,93800 SBH,D,20210303,18.07,18.595,17.77,18.21,2155200 SBI,D,20210303,9.12,9.155,9.11,9.12,8900 SBOW,D,20210303,7.97,8.54,7.93,8.46,55500 SBR,D,20210303,33.08,33.95,32.99,33,40100 SBS,D,20210303,6.31,6.66,6.11,6.59,4521500 SBSW,D,20210303,19.58,20.005,19.52,19.84,3371200 SC,D,20210303,25.75,26.85,25.75,26,1381300 SCCO,D,20210303,75.78,78.13,75.49,76.99,1271900 SCD,D,20210303,12.53,12.58,12.39,12.4,28700 SCE-G,D,20210303,24.21,24.24,24.02,24.02,98600 SCE-H,D,20210303,25.13,25.57,25.02,25.42,14700 SCE-J,D,20210303,24.2762,24.6,24.2433,24.51,15000 SCE-K,D,20210303,25.43,25.67,25.19,25.67,10200 SCE-L,D,20210303,23.77,23.83,23.56,23.7,32500 SCH-C,D,20210303,25.45,25.5,25.3901,25.46,34700 SCH-D,D,20210303,25.39,25.49,25.36,25.43,28000 SCHW,D,20210303,64.26,66.23,63.91,64.96,8830900 SCI,D,20210303,47.54,47.84,46.99,47.03,831800 SCL,D,20210303,121.85,123.81,120.32,121.37,78600 SCM,D,20210303,11.83,12.06,11.82,12.06,56600 SCP.U,D,20210303,10.33,10.63,10.33,10.5,4600 SCP.W,D,20210303,1.52,1.52,1.25,1.25,66400 SCPE,D,20210303,10.06,10.1299,10.03,10.03,278300 SCS,D,20210303,14.3,14.83,14.24,14.57,683600 SCU,D,20210303,21.39,22.2,21.27,21.56,178000 SCV.U,D,20210303,11,11.14,10.89,10.89,7300 SCV.W,D,20210303,1.61,1.7,1.19,1.34,352500 SCVX,D,20210303,10.41,10.42,10.08,10.11,297600 SCX,D,20210303,6.5,6.9881,6.0382,6.67,31500 SD,D,20210303,5.2,5.45,5.15,5.29,471800 SDHY,D,20210303,18.95,19.3024,18.8736,19.3,38700 SE,D,20210303,256.58,260.41,246.5,251.28,5074500 SEA.U,D,20210303,11.1,11.1,10.65,10.73,46200 SEA.W,D,20210303,1.43,1.62,1.35,1.37,767700 SEAH,D,20210303,10.06,10.15,10,10.02,958100 SEAS,D,20210303,48.4,50.53,48.08,48.23,1038400 SEE,D,20210303,43.72,44.46,43.4,44.06,999000 SEM,D,20210303,33.68,34.01,33.08,33.32,1371200 SF,D,20210303,63.09,64.51,62.74,63.44,461300 SF-A,D,20210303,25.41,25.51,25.4055,25.51,3800 SF-B,D,20210303,26.6,26.91,26.6,26.91,2900 SF-C,D,20210303,27.01,27.08,26.95,27,6900 SFB,D,20210303,25.3,25.53,25.24,25.53,5900 SFE,D,20210303,7.77,8.04,7.685,7.88,70800 SFL,D,20210303,7.83,8.0491,7.83,7.93,1300500 SFT.U,D,20210303,13.3,13.51,12.05,12.09,8000 SFT.W,D,20210303,2.61,2.76,2.32,2.36,380400 SFTW,D,20210303,11.89,12.15,10.89,11,3734800 SFUN,D,20210303,13.04,13.09,12.82,13.0284,7300 SGFY,D,20210303,34.75,35.23,30.77,31.07,608700 SGU,D,20210303,9.844,10.01,9.844,10.01,89900 SHAK,D,20210303,122.17,124.78,112.86,113.82,812100 SHG,D,20210303,29.79,30.1,29.78,29.96,87600 SHI,D,20210303,24.09,24.09,23.77,23.91,34500 SHLX,D,20210303,12.12,12.42,12.06,12.27,1804800 SHO,D,20210303,12.59,12.98,12.54,12.6,3824300 SHO-E,D,20210303,24.9,24.935,24.865,24.93,11500 SHO-F,D,20210303,24.99,25.0144,24.99,25.0144,9000 SHOP,D,20210303,1288.34,1299.99,1218.35,1220.3,1154500 SHW,D,20210303,690.92,693.93,672.83,673.21,542200 SI,D,20210303,147.13,150,141.09,142.01,897300 SID,D,20210303,6.24,6.3,5.93,6.23,4521000 SIG,D,20210303,52.96,53.7,51.78,51.82,500100 SII,D,20210303,38,38.4,37.02,37.89,222100 SIT-A,D,20210303,25.45,25.516,25.31,25.51,12900 SIT-K,D,20210303,25.21,25.21,25.09,25.2094,90000 SITC,D,20210303,12.91,13.205,12.885,12.89,9966300 SITE,D,20210303,159.65,162.05,156.39,156.45,189000 SIX,D,20210303,45.54,48.37,45.31,47.4,1972800 SJI,D,20210303,26,26.5,25.74,26.23,850300 SJIJ,D,20210303,25.3,25.36,25.2,25.302,6500 SJIU,D,20210303,44.42,44.8,44.37,44.66,2300 SJM,D,20210303,112.71,115.21,112.4,114,1294600 SJR,D,20210303,17.82,18.125,17.7,18.02,693600 SJT,D,20210303,3.95,4.08,3.95,3.97,52700 SJW,D,20210303,61.8,62.1658,60.52,61.69,79300 SKL.W,D,20210303,21.35,21.5,18.02,18.84,62900 SKLZ,D,20210303,33,33.36,29.57,30.44,4998600 SKM,D,20210303,24.91,24.92,24.65,24.67,321900 SKT,D,20210303,16.64,18.88,16.5,17.74,17684800 SKX,D,20210303,38.31,38.75,37.68,37.88,812400 SKY,D,20210303,45.52,45.86,43.38,43.66,675900 SLA.U,D,20210303,10.35,10.55,10.3,10.3,74500 SLB,D,20210303,28.34,29.02,28.32,28.37,20692600 SLCA,D,20210303,13.58,14.13,13.1,13.11,1239000 SLF,D,20210303,50.21,50.31,49.51,49.98,386000 SLG,D,20210303,70.49,72.9,70.11,72.66,1328900 SLG-I,D,20210303,25.2768,25.39,25.2768,25.3656,9200 SLQT,D,20210303,28.22,29.09,27.59,28.38,1846500 SM,D,20210303,14.1,15.98,14.1,15.61,5977100 SMAR,D,20210303,69.8,69.93,65.68,66.95,1395300 SMFG,D,20210303,7.1,7.1959,7.09,7.14,2203800 SMG,D,20210303,216.3,216.3,205.62,205.98,435900 SMHI,D,20210303,3.88,4.21,3.88,4.17,84900 SMLP,D,20210303,22.8,24.77,22.8,23.33,94200 SMM,D,20210303,5.05,5.12,5.01,5.02,87800 SMP,D,20210303,42.94,44.22,42.74,43.34,186700 SNA,D,20210303,210.9,218.65,210.805,214.38,694500 SNAP,D,20210303,64.52,64.7,58.93,60.02,22893600 SNDR,D,20210303,23.94,24.73,23.87,24.51,402400 SNE,D,20210303,106.41,106.57,104.5,104.52,1052200 SNI.U,D,20210303,10.5,10.5,10.25,10.3,1190200 SNN,D,20210303,38.46,38.59,37.96,38.3,332000 SNOW,D,20210303,270,271.4,246.36,247.03,6213200 SNP,D,20210303,55.7,55.8199,55.2118,55.6,129200 SNP.U,D,20210303,14,14,12,12,28000 SNP.W,D,20210303,3.75,3.83,3.1,3.1695,310000 SNPR,D,20210303,12.04,12.06,11.2,11.3,1834500 SNR,D,20210303,6.14,6.3,6.09,6.28,636500 SNV,D,20210303,44.6,45.665,44.16,44.22,674100 SNV-D,D,20210303,26.02,26.23,26,26.12,7100 SNV-E,D,20210303,26.3,26.3446,26.05,26.29,20000 SNX,D,20210303,91.45,93.56,90.98,91.53,264000 SO,D,20210303,57.5,57.78,57.06,57.59,3859400 SOA.U,D,20210303,11.565,11.565,10.61,10.67,18900 SOA.W,D,20210303,1.75,1.79,1.51,1.52,293300 SOAC,D,20210303,10.44,10.54,10.18,10.22,835000 SOGO,D,20210303,8.34,8.34,8.235,8.25,433700 SOI,D,20210303,11.7,12.06,11.47,11.48,331100 SOJB,D,20210303,25.78,25.87,25.61,25.8625,19700 SOJC,D,20210303,26.29,26.48,26.1,26.46,20100 SOJD,D,20210303,25.94,26.29,25.85,26.28,155600 SOJE,D,20210303,24.37,24.64,24.327,24.49,202400 SOL,D,20210303,14.65,14.97,13.23,13.4,1662500 SOLN,D,20210303,48.52,48.76,48.385,48.76,31800 SON,D,20210303,61.46,61.96,60.68,61.28,433800 SOR,D,20210303,42.81,42.81,42.06,42.2189,7100 SOS,D,20210303,7.17,9.25,6.54,8.17,327806200 SPA.U,D,20210303,10.35,10.37,10.28,10.29,580800 SPB,D,20210303,81,81.855,80.15,80.43,197100 SPCE,D,20210303,35.1,35.18,31.85,32.03,18261500 SPE,D,20210303,14.62,14.72,14.56,14.61,39000 SPE-B,D,20210303,27.34,27.73,27.31,27.35,7200 SPF.U,D,20210303,11.21,11.45,10.79,10.82,41500 SPF.W,D,20210303,2.3,2.3,1.95,1.95,56700 SPFR,D,20210303,10.6,10.6199,10.25,10.43,185500 SPG,D,20210303,112.1,115.72,112.05,113.99,4274400 SPG-J,D,20210303,68,68,68,68,1100 SPG.U,D,20210303,10.4,10.4,10.26,10.36,1068200 SPGI,D,20210303,330.19,331.66,326.28,326.53,1690200 SPH,D,20210303,15.05,15.2,14.95,15.12,241200 SPL-A,D,20210303,20.6,20.7967,20.5,20.5,8600 SPLP,D,20210303,13.5,13.9779,13.4,13.4,35300 SPN.U,D,20210303,11.292,11.345,10.92,10.995,108400 SPN.W,D,20210303,2.4,2.4,1.95,1.98,159400 SPNT,D,20210303,10.2,10.51,10.2,10.23,357300 SPNV,D,20210303,10.73,10.73,10.33,10.45,568000 SPOT,D,20210303,322.73,323.04,299.89,300.24,1636300 SPR,D,20210303,48.1,49.83,47.52,47.52,6538400 SPR.U,D,20210303,12.01,12.27,11.11,11.11,35600 SPR.W,D,20210303,1.9,1.96,1.85,1.9,229100 SPRQ,D,20210303,11,11.08,10.19,10.21,1773400 SPXC,D,20210303,56.01,56.295,55.15,55.16,220500 SPXX,D,20210303,15.99,15.9995,15.88,15.91,52000 SQ,D,20210303,249,250.95,232.01,234.2,12135200 SQM,D,20210303,55.84,56.02,54.34,54.46,957400 SQNS,D,20210303,6.32,6.49,6.1501,6.22,490300 SQZ,D,20210303,15.13,15.1477,13.9,14.23,301100 SR,D,20210303,66.83,67.64,66.2,67.28,260500 SR-A,D,20210303,26.93,26.93,26.71,26.8,21700 SRC,D,20210303,42.29,43.39,42.28,42.55,662500 SRC-A,D,20210303,25.7013,26.35,25.7013,26.28,7600 SRE,D,20210303,116.38,117.46,114.66,116.97,1394800 SRE-B,D,20210303,98.98,98.98,97.5,98.59,10600 SREA,D,20210303,27.06,27.23,26.8,27.2,32000 SRG,D,20210303,21,21.8799,20.9,20.99,489600 SRG-A,D,20210303,20.55,21.1,20.55,21.1,3700 SRI,D,20210303,34.17,35.7,34.11,35.36,314900 SRL,D,20210303,9.22,9.22,9.01,9.1981,3300 SRLP,D,20210303,22.11,22.6653,22,22.41,32700 SRT,D,20210303,8.77,8.78,8.43,8.45,41000 SRV,D,20210303,24.66,24.9694,24.5986,24.71,9300 SSD,D,20210303,99.03,99.94,98.22,98.39,216100 SSL,D,20210303,12.64,12.8,12.5,12.51,535700 SSTK,D,20210303,86.15,87.52,84.66,85.86,311600 ST,D,20210303,61.62,61.89,60.34,60.87,1253500 STA-C,D,20210303,25.39,25.405,25.39,25.3999,13300 STA-D,D,20210303,25.47,25.47,25.23,25.31,4900 STA-G,D,20210303,25.21,25.34,25.2,25.285,3700 STA-I,D,20210303,25.15,25.46,25.15,25.35,6700 STAG,D,20210303,32,32.06,31.48,31.65,1144800 STAR,D,20210303,17.65,17.83,17.41,17.55,741000 STC,D,20210303,48.17,48.75,47.6201,47.68,258200 STE,D,20210303,176.65,177.62,171.32,171.65,668700 STG,D,20210303,1.17,1.19,1.11,1.13,393800 STI.U,D,20210303,13.75,13.75,12.8,12.99,116300 STI.W,D,20210303,3.67,3.67,2.91,3.06,135200 STIC,D,20210303,12.58,12.65,11.8,11.92,1422500 STK,D,20210303,30.24,30.37,29.37,29.44,65300 STL,D,20210303,22.47,23.32,22.47,22.57,4164300 STL-A,D,20210303,25.9,26.04,25.9,26.04,3900 STLA,D,20210303,16.92,16.99,16.5,16.54,3698300 STM,D,20210303,36.62,36.74,35.84,35.91,3395300 STN,D,20210303,40.64,40.79,40.35,40.7,68000 STNG,D,20210303,15.99,17.48,15.99,17.17,2532800 STON,D,20210303,2.16,2.23,1.92,2.01,175600 STOR,D,20210303,32.82,33.28,32.552,32.74,1178100 STP.S,D,20210303,11.3,11.98,11,11,332700 STP.T,D,20210303,2.91,4.68,2.3,2.31,84100 STP.U,D,20210303,36.96,37.25,34.4,34.4,2700 STP.W,D,20210303,17.7,18.24,14.25,14.5,383000 STPC,D,20210303,10.82,11.0099,10.4,10.55,265500 STPK,D,20210303,32.04,32.98,27.92,28.02,5613100 STT,D,20210303,77.5,81.05,77.25,79.31,3635900 STT-D,D,20210303,27.42,27.7049,27.22,27.7,52400 STT-G,D,20210303,28.01,28.01,27.595,27.9,19900 STWD,D,20210303,23.4,23.705,23.2397,23.27,2530400 STZ,D,20210303,217.37,219.03,216.03,216.06,704500 STZ.B,D,20210303,220.171,220.171,220.171,220.171,200 SU,D,20210303,20.72,21.18,20.71,20.75,9382100 SUI,D,20210303,150.21,150.93,148.29,149.49,434600 SUM,D,20210303,27.84,28.61,27.5501,28.5,1505600 SUN,D,20210303,31.69,32.08,31.38,31.44,292900 SUP,D,20210303,6.23,6.33,5.92,6.04,233500 SUPV,D,20210303,1.88,1.89,1.78,1.8,869000 SUZ,D,20210303,12.75,13.27,12.52,13.07,1843200 SWB.U,D,20210303,11.17,11.67,10.81,11.03,307600 SWB.W,D,20210303,4.28,4.38,2.76,2.77,43900 SWBK,D,20210303,10.92,11.03,10.3,10.53,198700 SWCH,D,20210303,15.25,15.25,13.9,13.93,6127000 SWI,D,20210303,16.19,16.32,15.81,15.96,1042500 SWK,D,20210303,185.15,187,183.92,184.76,1632200 SWM,D,20210303,47.56,48.35,47.12,47.53,156200 SWN,D,20210303,4.21,4.25,3.98,4,19127600 SWT,D,20210303,113.8,113.94,112.16,112.51,106900 SWX,D,20210303,63.41,64.54,62.25,63.73,431900 SWZ,D,20210303,8.95,8.95,8.5,8.88,21900 SXC,D,20210303,6.72,6.93,6.69,6.78,2015000 SXI,D,20210303,102.57,106.865,102.43,103.35,80000 SXT,D,20210303,76.71,76.82,74.64,74.65,196800 SYF,D,20210303,39.84,40.895,39.71,40.12,5423100 SYF-A,D,20210303,26,26.29,25.8001,26.29,20600 SYK,D,20210303,244.1,245.05,242.345,242.88,903300 SYX,D,20210303,36.76,37.51,36.65,36.81,134900 SYY,D,20210303,80.38,82.5,80.23,81.5,2525400 SZC,D,20210303,40.88,41,40.22,40.22,9500 T,D,20210303,28.18,28.93,28.18,28.72,57259600 T-A,D,20210303,25.37,25.58,25.28,25.41,214400 T-C,D,20210303,24.74,24.85,24.6127,24.84,220800 TAC,D,20210303,8.86,8.89,8.28,8.37,652400 TAC.U,D,20210303,10.57,10.642,10.45,10.57,33700 TAC.W,D,20210303,1.2133,1.2133,1.01,1.13,120000 TACA,D,20210303,10.04,10.1,10.02,10.05,337600 TAK,D,20210303,17.59,17.79,17.53,17.71,5167000 TAL,D,20210303,79.81,79.89,75.5,76.4,2688700 TALO,D,20210303,10.7,11.65,10.595,11.16,1129000 TAP,D,20210303,45.36,46.02,44.64,44.95,2711600 TAP.A,D,20210303,50.5,50.5,50.5,50.5,100 TARO,D,20210303,72.38,73.57,71.32,71.5,36900 TBA,D,20210303,11.57,11.57,10.95,11.02,504500 TBB,D,20210303,25.95,26.17,25.86,26.12,93000 TBC,D,20210303,26.5,26.65,26.4635,26.54,87700 TBI,D,20210303,20.43,21.27,20.36,20.75,182800 TCI,D,20210303,21.19,21.4,20.95,20.97,1300 TCS,D,20210303,16.43,16.71,15.56,16.37,1188400 TD,D,20210303,62.46,62.84,62.22,62.41,1803200 TDA,D,20210303,24.63,24.88,24.6,24.7735,19300 TDC,D,20210303,41.34,41.87,40.47,41.77,1569200 TDE,D,20210303,25.15,25.25,25.15,25.24,7800 TDF,D,20210303,25.92,26,25.54,25.56,27100 TDG,D,20210303,594.91,604.15,589.49,590.11,208300 TDI,D,20210303,25.18,25.25,25.18,25.25,8800 TDJ,D,20210303,25.44,25.525,25.39,25.475,17500 TDOC,D,20210303,214.63,216.2,200.89,203.19,5567100 TDS,D,20210303,18.4,18.67,18.32,18.55,1644600 TDW,D,20210303,13.4,14.245,13.4,14.05,271600 TDW.A,D,20210303,1.45,1.47,1.35,1.35,3000 TDW.B,D,20210303,1.04,1.07,1,1.01,15500 TDY,D,20210303,375.23,377.9,370.12,370.63,238300 TEAF,D,20210303,14.1,14.105,13.98,13.99,37100 TECK,D,20210303,21.08,22.21,20.94,21.6,9060300 TEF,D,20210303,4.46,4.52,4.445,4.49,2615700 TEI,D,20210303,7.68,7.69,7.53,7.62,562800 TEL,D,20210303,134.1,135.05,130.6,131.29,1141500 TEN,D,20210303,11.69,12,11.4986,11.53,1149200 TEO,D,20210303,5.68,5.7599,5.48,5.56,897900 TEVA,D,20210303,10.8,10.98,10.74,10.92,6663000 TEX,D,20210303,43,43.78,42.61,43.22,705100 TFC,D,20210303,58.5,59.62,58.35,58.49,6178900 TFC-H,D,20210303,25.17,25.3,25.16,25.28,22000 TFC-I,D,20210303,25.054,25.45,25.054,25.39,9400 TFC-O,D,20210303,26.76,26.8575,26.52,26.81,37700 TFC-R,D,20210303,25.63,25.7399,25.5,25.55,139300 TFII,D,20210303,73.13,73.99,72.66,73.07,275400 TFSA,D,20210303,25.25,25.3,25.2244,25.3,6400 TFX,D,20210303,402.28,404.41,398.92,402.42,177000 TG,D,20210303,15.85,16.58,15.85,16.35,179900 TGH,D,20210303,27.27,27.8,26.25,27.14,734400 TGI,D,20210303,16.35,17.48,16.25,17.27,2288200 TGNA,D,20210303,17.75,18.25,17.68,18.02,1998100 TGP,D,20210303,13.88,14.2,13.88,13.98,196900 TGP-A,D,20210303,25.55,25.65,25.55,25.635,21700 TGP-B,D,20210303,25.75,25.98,25.75,25.85,28700 TGS,D,20210303,4.61,4.68,4.44,4.46,122000 TGT,D,20210303,175,176.87,172.59,173.61,8283200 THC,D,20210303,53.45,54.89,53.28,53.7,921600 THG,D,20210303,119.93,123.5,119.795,121.02,236100 THO,D,20210303,120,125.96,118.65,121.83,1068500 THQ,D,20210303,21.24,21.26,20.95,21.03,163300 THR,D,20210303,20.23,20.97,20.0801,20.69,109400 THS,D,20210303,49.34,51.04,48.9625,50.16,787100 THW,D,20210303,15.07,15.65,14.8,15.28,416900 TIMB,D,20210303,11.09,11.56,10.8,11.51,1058500 TIN.U,D,20210303,11,11.17,10.91,10.95,40500 TIN.W,D,20210303,1.75,1.75,1.51,1.53,193500 TINV,D,20210303,10.39,10.455,10.25,10.27,261700 TISI,D,20210303,11.24,12.42,11.24,12.17,174600 TIXT,D,20210303,29.04,29.18,28.45,28.47,196000 TJX,D,20210303,65.7,66.02,63.55,63.66,10689300 TK,D,20210303,3.28,3.48,3.245,3.41,1489000 TKC,D,20210303,5.49,5.52,5.43,5.48,258100 TKR,D,20210303,79.58,81.4,79.18,80.47,612900 TLG.U,D,20210303,10.08,10.08,9.99,10.05,638100 TLK,D,20210303,24.1,24.21,23.91,24.11,153200 TLYS,D,20210303,10.44,11.03,10.44,10.66,203000 TM,D,20210303,150,150.19,148.68,148.83,377800 TMA.U,D,20210303,10.06,10.14,10.05,10.1,36600 TME,D,20210303,27.6,27.9,27.26,27.65,13575000 TMHC,D,20210303,28.08,28.135,26.77,26.8,956400 TMO,D,20210303,462.22,465,450.7,450.96,2000600 TMST,D,20210303,8.5,9.5,8.4454,9.24,1381400 TMX,D,20210303,45.8,46.365,45.19,45.62,772900 TNC,D,20210303,77.88,79.4,77.86,77.86,60500 TNET,D,20210303,81.68,83.41,80.24,80.33,267000 TNK,D,20210303,13.25,14.14,13.25,13.6,791300 TNL,D,20210303,59.35,60.87,58.72,59,823200 TNP,D,20210303,9.3,9.58,9.2314,9.4,81500 TNP-D,D,20210303,23.68,23.68,23.11,23.4999,2800 TNP-E,D,20210303,22.56,22.58,22.56,22.57,7000 TNP-F,D,20210303,22.73,22.75,22.7,22.7195,9400 TOL,D,20210303,53.7,53.7,52.34,52.63,1662000 TOT,D,20210303,47.01,47.86,47.01,47.55,2037400 TPB,D,20210303,50.1,50.49,48.97,48.97,282900 TPC,D,20210303,15.86,16.59,15.86,16.22,303800 TPG.U,D,20210303,25.19,25.2,23,23.02,2500 TPG.W,D,20210303,9.31,9.84,7.75,7.75,147100 TPGY,D,20210303,24.2,24.9,20.89,21.26,2305500 TPH,D,20210303,19.06,19.19,18.3,18.67,1620000 TPL,D,20210303,1101,1185,1101,1157.2,34800 TPR,D,20210303,42.01,42.84,41.55,41.57,3344600 TPVG,D,20210303,14.6,14.73,14.47,14.5,162200 TPVY,D,20210303,25.35,25.36,25.28,25.35,9800 TPX,D,20210303,35.4,36.66,35.25,36.03,3015500 TPZ,D,20210303,11.93,12.08,11.9001,11.95,29100 TR,D,20210303,31.32,32.76,31.23,32.61,360700 TRC,D,20210303,16.59,16.945,16.465,16.51,95200 TRE.U,D,20210303,10.78,10.94,10.78,10.9,36400 TRE.W,D,20210303,1.64,1.7,1.38,1.38,109100 TREB,D,20210303,10.5,10.58,10.25,10.45,300400 TREC,D,20210303,7.34,7.73,7.32,7.55,93100 TREX,D,20210303,92.95,93.37,87.46,87.52,721400 TRGP,D,20210303,32.5,32.99,32.28,32.28,1489300 TRI,D,20210303,88.59,88.59,86.9,87.49,621000 TRN,D,20210303,31.65,31.96,31.04,31.04,935900 TRNO,D,20210303,55.19,55.31,54.44,54.52,276900 TROX,D,20210303,17.83,18.87,17.72,18.52,2264400 TRP,D,20210303,43.25,44.44,42.99,44.04,3999500 TRQ,D,20210303,15.6,16.28,15.35,15.68,1119600 TRT-A,D,20210303,27.93,28,27.93,27.9999,2100 TRT-B,D,20210303,27,27.36,26.9799,27.178,10400 TRT-C,D,20210303,26.1,26.38,26.01,26.38,18600 TRT-D,D,20210303,25.8,26,25.6718,25.83,18300 TRTN,D,20210303,58.06,59.69,57.6,59.08,444500 TRTX,D,20210303,10.86,11.355,10.86,11.1,546400 TRU,D,20210303,87.72,88.76,86.58,87.04,2213200 TRV,D,20210303,149.11,152.15,148.7075,150.71,1226200 TS,D,20210303,21.48,22.055,21.47,21.7,2157500 TSE,D,20210303,66.86,69.01,66.3,66.43,369900 TSI,D,20210303,5.69,5.7,5.64,5.64,73300 TSLX,D,20210303,21.99,22.2,21.8,22.04,589300 TSM,D,20210303,126.72,127.76,122.71,122.89,10650200 TSN,D,20210303,69,70.61,68.69,69.96,2573400 TSP.U,D,20210303,10.1,10.1,10,10.07,4639200 TSQ,D,20210303,10.56,11,10.445,10.52,84600 TT,D,20210303,158.42,159.48,157.01,157.5,950500 TTC,D,20210303,101.16,101.38,100.05,100.2,395300 TTI,D,20210303,2.57,2.64,2.5,2.59,2096900 TTM,D,20210303,23.45,23.7,23.18,23.42,1724000 TTP,D,20210303,20.12,20.48,20,20.46,6100 TU,D,20210303,20.61,20.72,20.422,20.6,843000 TUFN,D,20210303,12.47,12.65,11.92,12.09,520500 TUP,D,20210303,32.32,32.87,31.57,31.69,419800 TV,D,20210303,7.54,7.66,7.48,7.5,895400 TVC,D,20210303,25.31,25.36,25.24,25.33,11400 TVE,D,20210303,25.45,25.63,25.34,25.55,4600 TWI,D,20210303,8.4,8.56,7.89,7.96,417900 TWLO,D,20210303,390.53,393.05,361.11,364.52,2832200 TWN,D,20210303,28.79,28.83,28.4,28.5199,8400 TWN.S,D,20210303,10.14,10.14,10.07,10.09,43300 TWN.U,D,20210303,11.09,11.09,10.45,10.5,491100 TWN.W,D,20210303,1.43,1.55,1.01,1.05,916500 TWND,D,20210303,10.2,10.2,10.01,10.02,2641300 TWO,D,20210303,7.25,7.39,7.21,7.27,2825800 TWO-A,D,20210303,25.49,25.4967,25.291,25.3,8600 TWO-B,D,20210303,24.55,24.6,24.55,24.59,27800 TWO-C,D,20210303,23.75,23.87,23.75,23.86,18800 TWO-D,D,20210303,25.305,25.3142,25.305,25.3142,14700 TWO-E,D,20210303,25.29,25.31,25.29,25.31,20000 TWTR,D,20210303,73.54,74.5,70.66,70.86,19373800 TX,D,20210303,35.02,37.84,35.02,36.58,1368700 TXT,D,20210303,51.4,52.54,51.04,51.07,1150000 TY,D,20210303,31.19,31.28,31,31.04,50400 TY.P,D,20210303,55.61,55.65,55.396,55.396,2400 TYG,D,20210303,24.78,25.18,24.67,24.71,43200 TYL,D,20210303,461.97,461.97,438.62,439.2,203500 U,D,20210303,107.53,108.25,100.65,102.8,4655600 UA,D,20210303,19.01,19.72,19.01,19.27,3301000 UAA,D,20210303,23.07,23.7254,22.97,23.23,7028400 UAN,D,20210303,25.26,25.93,25.25,25.25,17600 UBA,D,20210303,15.95,16.84,15.83,16.6,153500 UBER,D,20210303,55.93,57.8,54.65,56.11,28480600 UBP,D,20210303,13.77,14.39,13.37,14.35,3200 UBP-H,D,20210303,24.88,25,24.8268,25,3300 UBP-K,D,20210303,24.45,24.47,24.42,24.43,2100 UBS,D,20210303,15.71,15.97,15.69,15.79,4043900 UDR,D,20210303,42.25,43.27,42.08,42.69,1725600 UE,D,20210303,16.24,16.96,16.05,16.7,1171400 UFI,D,20210303,25.49,27,25.49,26.54,98800 UFS,D,20210303,37.67,37.96,36.33,36.33,672500 UGI,D,20210303,38.82,39.58,38.38,39.07,851800 UGP,D,20210303,3.19,3.31,3.035,3.28,4393200 UHS,D,20210303,128.21,129.145,125.83,126.78,623500 UHT,D,20210303,61.62,65.49,61.62,63.98,53800 UI,D,20210303,328.18,329.37,321.04,326.91,114800 UIS,D,20210303,24.82,24.915,24.1,24.61,407100 UL,D,20210303,52.89,53.665,52.68,53.44,4564700 UMC,D,20210303,9.4,9.44,8.91,9.07,9608800 UMH,D,20210303,17.33,18.02,17.27,17.95,348100 UMH-C,D,20210303,25.02,25.14,24.99,25.13,7800 UMH-D,D,20210303,24.67,24.72,24.6001,24.7,33900 UNF,D,20210303,243.31,251.65,242.745,248.65,64400 UNFI,D,20210303,28.26,28.72,27.36,28.4,766900 UNH,D,20210303,333.32,338.16,332.78,332.87,3039500 UNM,D,20210303,27.21,28.78,27.18,28.2,2982800 UNMA,D,20210303,26.38,26.41,26.19,26.39,14700 UNP,D,20210303,209.33,209.83,205.99,206.23,2307600 UNVR,D,20210303,19.76,19.955,19.55,19.66,1186200 UPS,D,20210303,160.59,162.17,159.88,160.43,2634900 URI,D,20210303,294.62,302.695,293.075,294.93,644500 USA,D,20210303,7.45,7.47,7.35,7.36,877800 USAC,D,20210303,14.19,14.66,14.19,14.3,196900 USB,D,20210303,50.91,52.18,50.71,51.16,7443000 USB-A,D,20210303,920,925,908.655,925,11700 USB-H,D,20210303,23.45,23.5,23.1006,23.33,115700 USB-M,D,20210303,26.2,26.3,26.17,26.28,159500 USB-P,D,20210303,27.11,27.13,26.74,27.13,16600 USB-Q,D,20210303,23.95,24.11,23.85,24,137800 USB-R,D,20210303,24.87,25.03,24.75,24.9,651900 USDP,D,20210303,5,5.27,5,5.14,102700 USFD,D,20210303,37.39,38.77,37.1901,38.39,3225900 USM,D,20210303,30.06,30.61,29.89,30.35,211100 USNA,D,20210303,99.69,100.76,98.23,100.43,129100 USPH,D,20210303,112.3,114.39,110.48,110.8,54500 USX,D,20210303,9.9,10.7,9.9,10.31,559300 UTF,D,20210303,26.6,26.6,25.7,25.79,223000 UTI,D,20210303,6.11,6.22,5.94,5.95,111400 UTL,D,20210303,41.91,43.06,41.33,41.87,52700 UTZ,D,20210303,25.01,25.33,24.31,24.33,698500 UVE,D,20210303,14.61,15.49,14.61,15.11,142300 UVV,D,20210303,51.62,52.84,51.62,52.07,101500 UWM.W,D,20210303,2.86,2.93,2.22,2.37,1832700 UWMC,D,20210303,12.17,12.45,9.32,9.62,94476000 UZA,D,20210303,25.5,25.57,25.5,25.52,5900 UZB,D,20210303,25.18,25.245,25.18,25.245,5000 UZC,D,20210303,25.21,25.24,25.18,25.23,8000 UZD,D,20210303,25.42,25.58,25.33,25.5,66300 UZE,D,20210303,24.83,24.91,24.75,24.88,44200 V,D,20210303,215.15,217.19,212.86,214.85,6483600 VAC,D,20210303,173,175.27,168.01,168.24,518400 VALE,D,20210303,17.66,18.12,17.39,17.88,42441700 VAPO,D,20210303,25.44,25.49,23.35,23.44,299100 VAR,D,20210303,175.86,176.15,175.85,175.96,604300 VBF,D,20210303,19.92,20.41,19.82,20.16,41100 VCIF,D,20210303,10.35,10.4,10.26,10.37,12900 VCRA,D,20210303,42.09,42.51,40.89,41.33,288700 VCV,D,20210303,12.87,12.89,12.83,12.89,44200 VEC,D,20210303,56.99,58.42,55.4,57.74,219700 VEDL,D,20210303,12.02,12.32,11.98,12.12,1125400 VEEV,D,20210303,285.22,286.24,263.03,263.35,2289500 VEL,D,20210303,7.79,8.1,7.79,8.08,21800 VER,D,20210303,38.99,39.52,38.72,39.22,1636000 VER-F,D,20210303,25.29,25.3,25.2,25.29,11300 VET,D,20210303,6.35,6.72,6.29,6.6,2327000 VFC,D,20210303,82.22,83.72,81.12,81.2,2210300 VGA.U,D,20210303,12.45,13.16,11.69,11.72,27900 VGA.W,D,20210303,2.6,2.67,2.46,2.53,322100 VGAC,D,20210303,11.43,11.49,10.89,10.92,2184900 VGI,D,20210303,12.06,12.14,11.37,11.92,152900 VGM,D,20210303,13.4,13.52,13.27,13.47,226500 VGR,D,20210303,13.89,14.14,13.8,13.92,553100 VHC,D,20210303,6.97,7.05,6.58,6.64,700000 VHI,D,20210303,20.34,20.55,18.71,18.8,24300 VIAO,D,20210303,14.21,14.25,13.5,13.84,9900 VICI,D,20210303,28.51,29.33,28.4,29.19,7642000 VIPS,D,20210303,39.39,40.41,38.92,40.34,10982100 VIST,D,20210303,2.62,2.74,2.6,2.6,458000 VIV,D,20210303,7.59,7.95,7.46,7.88,2513400 VKQ,D,20210303,13.07,13.07,12.95,12.97,166600 VLO,D,20210303,77.41,79.76,76.97,77.53,4145400 VLRS,D,20210303,15.65,15.88,15.43,15.7,567300 VLT,D,20210303,13.9,13.9,13.8,13.81,31500 VMC,D,20210303,168.94,171.73,168.94,170.26,1432200 VMI,D,20210303,241.07,243.98,237.32,237.78,165100 VMO,D,20210303,13.28,13.29,13.22,13.25,170400 VMW,D,20210303,139,139.89,137.71,139.07,918900 VNCE,D,20210303,8.9,8.9,8.21,8.55,11200 VNE,D,20210303,27.55,27.99,26.77,26.91,550200 VNO,D,20210303,43.74,45.49,43.71,45.03,1858800 VNO-K,D,20210303,25.26,25.3,25.26,25.275,5400 VNO-L,D,20210303,25.05,25.2,25.05,25.19,8400 VNO-M,D,20210303,25.08,25.29,25.08,25.27,12200 VNO-N,D,20210303,24.96,25.02,24.89,24.99,32100 VNT,D,20210303,31.58,31.82,30.49,30.5,1779100 VNTR,D,20210303,3.97,4.16,3.97,4.13,562300 VOC,D,20210303,3.03,3.03,2.97,2.98,96700 VOY-B,D,20210303,26.26,26.36,26.09,26.23,68400 VOYA,D,20210303,62.42,63.62,62.42,62.8,965300 VPG,D,20210303,33.16,33.6,32.09,33.18,44300 VPV,D,20210303,12.84,12.84,12.7,12.74,42600 VRS,D,20210303,12.45,13.08,12.45,12.68,282700 VRT,D,20210303,21.08,21.39,20.72,20.9,4456100 VRTV,D,20210303,27.22,45.5,26.5,35.53,8796800 VSH,D,20210303,23.45,23.72,23.1,23.14,1018100 VST,D,20210303,16.6,16.79,16.19,16.43,12033700 VST.A,D,20210303,0.356,0.356,0.3011,0.345,16200 VSTO,D,20210303,32.18,32.42,30.84,30.85,858000 VTA,D,20210303,11.13,11.21,11.13,11.2,180700 VTN,D,20210303,13.06,13.07,12.88,12.96,24100 VTOL,D,20210303,26.94,27.78,26.25,26.78,70400 VTR,D,20210303,53.27,53.7,52.47,53.19,2616500 VVI,D,20210303,42.29,43.61,41.77,43.07,84300 VVNT,D,20210303,16.1,16.45,15.31,15.33,644500 VVR,D,20210303,4.2,4.24,4.2,4.23,409500 VVV,D,20210303,25.27,25.44,24.84,25.02,1316500 VYG.U,D,20210303,11.5,11.5,10.86,11.05,152600 VYG.W,D,20210303,2.9001,3.1,2.4,2.5614,55900 VYGG,D,20210303,11.1,11.23,10.51,10.54,429000 VZ,D,20210303,54.56,55.97,54.4,55.38,22838200 W,D,20210303,318.07,320,291.1,295.54,1737900 WAB,D,20210303,74.6,75.42,74.1,74.4,1662800 WAL,D,20210303,94.11,96.39,93,93.25,903700 WALA,D,20210303,25.65,25.95,25.65,25.84,22400 WAR.U,D,20210303,9.99,10.06,9.98,10.06,607400 WAT,D,20210303,273.22,273.27,265.6,265.78,343600 WBAI,D,20210303,24,24.9,22.19,22.43,765200 WBK,D,20210303,19.24,19.31,19.02,19.24,246700 WBS,D,20210303,58.04,59.25,57.49,57.56,557900 WBS-F,D,20210303,25.3,25.48,25.28,25.48,4300 WBT,D,20210303,16.34,16.76,15.89,15.9,1425900 WCC,D,20210303,86.07,88.78,85.41,86.49,382200 WCC-A,D,20210303,30.73,30.8,30.57,30.75,24200 WCN,D,20210303,99.59,99.86,98.86,99.34,906800 WD,D,20210303,102.24,103.42,100.35,100.35,185900 WDR,D,20210303,25.1,25.18,25.08,25.09,371000 WEA,D,20210303,14.09,14.14,13.87,14.1,16400 WEC,D,20210303,82.49,82.84,80.73,82.26,1061100 WEI,D,20210303,1.66,1.73,1.62,1.64,399500 WELL,D,20210303,68.13,69.6,67.95,69.02,2741100 WES,D,20210303,18.7,19.9,18.64,19.28,4432400 WEX,D,20210303,214.67,218.69,212.98,215.39,661800 WF,D,20210303,25.98,26.18,25.81,25.81,19100 WFC,D,20210303,37.35,38.66,37.35,37.69,35355900 WFC-A,D,20210303,24.95,24.99,24.75,24.91,158700 WFC-C,D,20210303,24.64,24.64,24.3,24.54,446500 WFC-L,D,20210303,1412.61,1412.61,1410,1410.32,17000 WFC-N,D,20210303,25.02,25.1,25.02,25.09,31400 WFC-O,D,20210303,25.2,25.25,25.18,25.2028,26600 WFC-P,D,20210303,24.98,25,24.98,25,46900 WFC-Q,D,20210303,26.17,26.35,26.07,26.33,122500 WFC-R,D,20210303,27.87,27.96,27.72,27.91,25600 WFC-W,D,20210303,25.11,25.11,24.99,25.01,47100 WFC-X,D,20210303,25.27,25.29,25.22,25.28,68100 WFC-Y,D,20210303,25.66,25.81,25.63,25.79,44100 WFC-Z,D,20210303,25,25.06,24.8,24.84,492300 WFG,D,20210303,64,66.24,63.98,65.49,159600 WGO,D,20210303,71.73,73.6,69.66,72.2,469700 WH,D,20210303,63.65,64.4,63.18,64,713400 WHD,D,20210303,33.51,34.14,33.32,33.4,349000 WHG,D,20210303,17.36,17.76,17.15,17.52,26800 WHR,D,20210303,194.05,196.29,190.01,190.98,539400 WIA,D,20210303,12.95,12.95,12.74,12.78,24700 WIT,D,20210303,6.59,6.6,6.44,6.47,2479600 WIW,D,20210303,12.34,12.34,12.08,12.12,225700 WK,D,20210303,101.78,102.06,97.04,98.47,421300 WLK,D,20210303,86.3,88.14,86.03,86.86,916200 WLKP,D,20210303,23.68,23.89,23.45,23.45,86600 WLL,D,20210303,33.56,35.4,33.5,34.6,862000 WM,D,20210303,114.33,114.8,113.34,113.97,2824000 WMB,D,20210303,23.85,24.37,23.68,23.74,8137500 WMC,D,20210303,3.42,3.59,3.42,3.45,1427100 WMK,D,20210303,54.5,57.11,54.11,56.77,126900 WMS,D,20210303,110.02,110.29,107.26,107.98,381100 WMT,D,20210303,129.5,129.93,127.55,127.59,13940100 WNC,D,20210303,17.53,18.21,17.43,17.94,609300 WNS,D,20210303,75.66,76.16,74.7,75,59100 WOR,D,20210303,68.19,70.15,68.01,68.53,244300 WORK,D,20210303,40.9,40.92,40.1,40.25,5607000 WOW,D,20210303,15.88,16.26,15.7,15.85,604900 WPC,D,20210303,67.86,68.67,67.54,68,939300 WPF,D,20210303,10.21,10.3,9.93,9.96,4636300 WPF.U,D,20210303,10.82,10.84,10.61,10.61,15300 WPF.W,D,20210303,1.82,1.82,1.59,1.59,333700 WPG,D,20210303,6.27,6.51,6.16,6.28,362300 WPG-H,D,20210303,7.5,7.5,7.15,7.21,32000 WPG-I,D,20210303,6.71,7.21,6.71,7.18,36100 WPM,D,20210303,36.01,36.12,34.85,35.81,2906300 WPP,D,20210303,62.74,63.65,62.59,62.98,126400 WRB,D,20210303,70.52,72.4,70.29,71.49,713300 WRB-D,D,20210303,25.33,25.45,25.3,25.43,10100 WRB-E,D,20210303,26.77,26.77,26.58,26.66,2400 WRB-F,D,20210303,26.11,26.11,25.82,25.9,51600 WRB-G,D,20210303,25.15,25.27,24.99,25.21,10600 WRB-H,D,20210303,24.85,24.93,24.69,24.89,35100 WRE,D,20210303,23.07,23.99,23.07,23.4,609200 WRI,D,20210303,25.16,26.32,25.16,26.17,813900 WRK,D,20210303,46.93,48.88,46.67,47.91,2685500 WSM,D,20210303,136.15,137.59,131.38,132.56,1224700 WSO,D,20210303,248.14,248.14,240,240,259900 WSO.B,D,20210303,251.85,251.85,251.85,251.85,100 WSR,D,20210303,9.3,9.7,9.3,9.67,195000 WST,D,20210303,276.99,277.05,267.38,267.62,456900 WTI,D,20210303,3.24,3.5,3.24,3.42,3757700 WTM,D,20210303,1176.77,1177.1,1151,1164.19,90000 WTRG,D,20210303,42.49,42.71,41.46,41.5,1120500 WTRU,D,20210303,54.55,55,54.05,54.36,122600 WTS,D,20210303,116.25,117.36,115.06,115.14,347300 WTTR,D,20210303,6.41,6.52,6.25,6.31,1301600 WU,D,20210303,23.77,24.22,23.68,23.88,3497100 WWE,D,20210303,52.78,52.91,51.23,51.82,1488800 WWW,D,20210303,34.68,36.05,34.34,35.22,354300 WY,D,20210303,33.95,34.16,33.33,33.53,5190800 X,D,20210303,18.8,19.61,18.51,18.75,20087200 XEC,D,20210303,60.21,63.02,60.03,62.01,1696100 XFLT,D,20210303,8.61,8.68,8.54,8.55,139000 XHR,D,20210303,18.68,19.54,18.52,19.39,640000 XIN,D,20210303,2.87,2.91,2.71,2.72,263900 XL,D,20210303,16.72,16.86,12.81,13.86,34566000 XOM,D,20210303,56.4,57.96,55.88,56.52,35354100 XPEV,D,20210303,32.49,32.66,29.79,30.03,22408900 XPO,D,20210303,120.17,123.99,119.19,122.4,832100 XPO.U,D,20210303,10.96,11,10.66,10.78,9200 XPO.W,D,20210303,2,2.12,1.66,1.88,206700 XPOA,D,20210303,10.25,10.35,10.07,10.18,810900 XRX,D,20210303,26.03,26.2,25.61,25.62,2006900 XYF,D,20210303,3.15,3.36,3,3,43200 XYL,D,20210303,102.18,102.91,101.09,101.14,928000 Y,D,20210303,636.89,653.68,636.89,638.94,63800 YAC,D,20210303,10.25,10.35,10.02,10.21,216700 YAC.U,D,20210303,10.6,10.6468,10.6,10.6468,1500 YAC.W,D,20210303,1.72,1.84,1.51,1.53,211800 YALA,D,20210303,24.6,25,22.15,22.5,1683900 YELP,D,20210303,37.24,38.35,36.84,37.53,769100 YETI,D,20210303,70.34,71.48,68.5,69.34,908800 YEXT,D,20210303,17.58,17.78,16.53,16.55,1937600 YPF,D,20210303,3.95,4.08,3.89,3.99,1418600 YRD,D,20210303,4.98,5.08,4.81,4.85,153600 YSG,D,20210303,19.25,19.43,18.26,18.4,1485000 YUM,D,20210303,104.77,105.16,103.48,103.51,1740700 YUMC,D,20210303,59.6,60.77,59.56,59.61,1565400 ZBH,D,20210303,161.26,161.76,157.84,159.75,2112600 ZEN,D,20210303,147.81,148.26,141.83,142.5,1106500 ZEPP,D,20210303,16.78,16.95,15.23,15.51,428400 ZIM,D,20210303,20.56,21.46,20.1,21,662600 ZNH,D,20210303,35.48,35.49,35.09,35.38,42400 ZTO,D,20210303,35.1,35.38,34.58,34.8,1896200 ZTR,D,20210303,9.05,9.15,9.02,9.12,133400 ZTS,D,20210303,155.35,155.81,149.19,149.32,3392700 ZUO,D,20210303,15.3,15.46,14.88,15,1189600 ZYME,D,20210303,36.99,37.01,33.9,34.16,321000