,,,,,,, A,D,20210310,121.02,122.21,119.68,119.99,1934500 AA,D,20210310,30.34,32.42,30.34,31.98,7929900 AAC.U,D,20210310,10.06,10.09,10.02,10.04,484200 AAI-B,D,20210310,22.2,22.2,22.155,22.155,400 AAI-C,D,20210310,22.01,22.2394,22,22.1302,4000 AAIC,D,20210310,4.28,4.41,4.28,4.29,146900 AAN,D,20210310,24.22,24.36,23.21,24.04,309000 AAP,D,20210310,173.55,177.25,170.91,176.34,1014600 AAT,D,20210310,35.25,35.34,34.57,34.84,324600 AB,D,20210310,38.13,38.8,37.87,38.8,432800 ABB,D,20210310,30.54,30.76,30.38,30.72,1832300 ABBV,D,20210310,107.4,108.36,107.05,108,5762400 ABC,D,20210310,109.72,113.57,109.72,111.83,1880600 ABEV,D,20210310,2.68,2.74,2.63,2.71,30943800 ABG,D,20210310,178.51,189.17,176.94,186.47,196900 ABM,D,20210310,50.67,55.48,49.97,50.73,1410800 ABR,D,20210310,16.18,16.55,16.18,16.32,917400 ABR-A,D,20210310,25.73,25.73,25.6,25.64,1000 ABR-B,D,20210310,25.4783,25.4783,25.4783,25.4783,200 ABR-C,D,20210310,25.84,25.84,25.8,25.81,1000 ABT,D,20210310,117.56,119.2,115.32,115.88,7640400 AC,D,20210310,37.03,38.34,36.65,37.45,20600 ACA,D,20210310,62.76,64.27,61.97,63.93,233600 ACB,D,20210310,10.61,10.68,9.61,9.85,16101600 ACC,D,20210310,42.12,42.49,41.15,41.67,2825400 ACCO,D,20210310,8.73,9,8.6,8.85,1000700 ACEL,D,20210310,11.55,11.89,11.42,11.53,141100 ACH,D,20210310,12.13,12.17,11.99,12.02,103700 ACI,D,20210310,17.27,17.9,17.15,17.89,1655500 ACI.S,D,20210310,10.35,10.4,10.27,10.32,156000 ACI.U,D,20210310,12.01,12.01,11.42,11.65,18000 ACI.W,D,20210310,2.9,2.91,2.47,2.56,334100 ACIC,D,20210310,11.07,11.11,10.58,10.75,3256300 ACM,D,20210310,59.87,60.99,59.5,60.81,1043400 ACN,D,20210310,256.29,258.23,254.61,257.14,2045900 ACN.U,D,20210310,10.45,10.45,10.45,10.45,500 ACN.W,D,20210310,1.1,1.13,1.03,1.11,53800 ACND,D,20210310,9.97,9.98,9.91,9.94,256800 ACP,D,20210310,11.32,11.37,11.31,11.36,85800 ACR,D,20210310,15.08,16.11,15.08,15.82,93200 ACR-C,D,20210310,24.75,24.89,24.66,24.85,13400 ACRE,D,20210310,14.48,14.79,14.4,14.55,333300 ACV,D,20210310,32.3,32.98,31.96,32.04,66800 ADC,D,20210310,65.06,65.71,64.69,65.33,562500 ADCT,D,20210310,26.35,26.72,24.27,24.85,148000 ADE.U,D,20210310,10.11,10.11,10.05,10.07,42800 ADE.W,D,20210310,0.72,0.72,0.7,0.7,39800 ADEX,D,20210310,9.76,9.77,9.71,9.73,196600 ADM,D,20210310,57.82,58.79,57.7,58.39,2402900 ADNT,D,20210310,39.19,40.15,38.99,39.72,808500 ADS,D,20210310,107.85,109.98,105.62,108.87,1105200 ADT,D,20210310,7.72,7.99,7.7,7.93,4482800 ADX,D,20210310,17.96,18.02,17.87,17.89,169500 AEB,D,20210310,25.18,25.19,25.15,25.18,5200 AEE,D,20210310,75.15,76.29,74.83,76.19,3510200 AEFC,D,20210310,25.85,25.91,25.78,25.81,60200 AEG,D,20210310,5.04,5.08,5,5.06,2769400 AEL,D,20210310,30.7,31.81,30.52,31.46,1420600 AEL-A,D,20210310,26.03,26.31,26.03,26.07,13100 AEL-B,D,20210310,27.39,27.65,27.36,27.38,41500 AEM,D,20210310,57.7,58.35,57.09,57.9,946700 AENZ,D,20210310,2.2,2.35,2.17,2.32,4900 AEO,D,20210310,28.8,30.51,28.5,29.93,4497900 AER,D,20210310,55.65,56,50.62,53.39,6944600 AES,D,20210310,27.74,28.19,27.4,27.49,6911900 AFB,D,20210310,14.11,14.24,14.1,14.21,39300 AFC,D,20210310,25.33,25.33,25.3,25.32,17600 AFG,D,20210310,114.22,116.88,113.66,116.57,459200 AFGB,D,20210310,27.54,27.56,27.49,27.55,13100 AFGC,D,20210310,26.17,26.27,26,26.16,11400 AFGD,D,20210310,26.97,27.08,26.93,27.04,24700 AFGE,D,20210310,25.93,26.04,25.89,26.04,6600 AFI,D,20210310,5.85,6.54,5.81,6.48,414400 AFL,D,20210310,50.27,51,50.12,50.81,3172300 AFT,D,20210310,14.78,14.89,14.77,14.88,66800 AG,D,20210310,16.3,16.49,16.01,16.36,3633000 AGA.U,D,20210310,9.98,9.99,9.95,9.98,283000 AGCB,D,20210310,11,11.18,10.7,10.98,293600 AGCO,D,20210310,130.56,135.5,130.14,134.99,383000 AGD,D,20210310,10.93,11,10.91,10.96,39400 AGI,D,20210310,7.85,7.93,7.65,7.86,2813200 AGM,D,20210310,93.51,94.48,92.52,94.19,37100 AGM-C,D,20210310,26.686,26.686,26.686,26.686,100 AGM-D,D,20210310,27.2,27.2,27.07,27.2,2300 AGM-E,D,20210310,26.83,26.9,26.75,26.77,14800 AGM-F,D,20210310,25.81,25.86,25.6,25.6,28500 AGM.A,D,20210310,80,80,80,80,100 AGO,D,20210310,43.71,44.96,43.58,44.61,781900 AGO-B,D,20210310,26.2,26.3031,26.0834,26.0834,3300 AGO-E,D,20210310,26.05,26.29,25.96,25.96,2700 AGO-F,D,20210310,25.55,25.6,25.49,25.55,2200 AGR,D,20210310,48.15,48.43,47.69,47.75,343700 AGRO,D,20210310,8.5,9.12,8.47,8.68,620600 AGS,D,20210310,7.25,7.63,7.15,7.56,239600 AGX,D,20210310,51.88,53.13,51.88,53.07,73200 AHC,D,20210310,2.27,2.34,2.24,2.3,60000 AHH,D,20210310,13.71,13.92,13.6,13.81,303800 AHH-A,D,20210310,25.8,25.88,25.73,25.88,3200 AHL-C,D,20210310,26.89,27.1,26.81,27.045,13000 AHL-D,D,20210310,26,26.18,26,26.18,14900 AHL-E,D,20210310,26.08,26.41,26.08,26.31,13800 AHT,D,20210310,3.01,3.22,3,3.14,8332000 AHT-D,D,20210310,21.63,21.95,21.63,21.95,800 AHT-F,D,20210310,21.83,22.06,21.6,21.95,3700 AHT-G,D,20210310,21.87,21.99,21.22,21.84,11500 AHT-H,D,20210310,21.59,21.87,21.32,21.64,14000 AHT-I,D,20210310,21.81,21.92,21.25,21.69,7500 AI,D,20210310,88.8,89.82,82.85,84.56,4667100 AIC,D,20210310,24.77,24.85,24.77,24.85,1300 AIF,D,20210310,14.83,14.99,14.8,14.95,75100 AIG,D,20210310,46.76,48.01,46.7,47.85,3822600 AIG-A,D,20210310,27.001,27.29,27,27.194,16400 AIN,D,20210310,85.75,88.34,85.22,88.01,131000 AIO,D,20210310,26.88,26.88,26.5,26.75,70300 AIR,D,20210310,42.2,43.67,41.3,43.2,319200 AIRC,D,20210310,41.95,42.95,41.22,42.56,756700 AIT,D,20210310,92.58,94.9,92.11,93.77,169300 AIV,D,20210310,4.94,5.02,4.91,5,2664800 AIW,D,20210310,25.06,25.2,25.05,25.05,800 AIZ,D,20210310,134.74,138.87,134.1,138.74,569000 AIZN,D,20210310,25.19,25.2,25.12,25.12,38500 AIZP,D,20210310,128.22,130.46,128.17,130.34,64500 AJA.U,D,20210310,10.9,11.06,10.8,10.8,60900 AJA.W,D,20210310,1.86,1.89,1.75,1.78,280400 AJAX,D,20210310,10.56,10.64,10.36,10.41,1284500 AJG,D,20210310,124.74,125.89,124.27,125.25,609800 AJRD,D,20210310,46.83,46.98,46.57,46.8,1771600 AJX,D,20210310,12.04,12.2,11.9,12.15,122400 AJXA,D,20210310,25.36,25.88,25.33,25.79,14000 AKO.A,D,20210310,14.41,14.41,14.07,14.13,900 AKO.B,D,20210310,16.23,16.45,15.75,16.45,2000 AKR,D,20210310,20.26,21.05,20.02,20.76,780500 AL,D,20210310,48.64,49.44,48.17,48.74,1156300 AL-A,D,20210310,26.22,26.39,26.13,26.31,16700 ALB,D,20210310,149.64,156.31,149.14,152.3,1937000 ALC,D,20210310,69.32,69.38,68.6,69.03,959500 ALE,D,20210310,65.44,67.72,65.04,67.26,384300 ALEX,D,20210310,18.59,19.11,18.44,18.66,297000 ALG,D,20210310,158.9,160.77,157.21,159.86,28000 ALI-A,D,20210310,21.29,21.35,21.29,21.3167,5900 ALI-B,D,20210310,23.2,23.2,23.1,23.15,4000 ALI-E,D,20210310,22.85,22.92,22.84,22.92,10000 ALK,D,20210310,66.22,67.68,65.15,66.39,1648500 ALL,D,20210310,111.48,113.75,110.9,113.71,3212300 ALL-B,D,20210310,26.69,26.74,26.43,26.625,34400 ALL-G,D,20210310,27.21,27.22,27,27.21,22400 ALL-H,D,20210310,26.66,26.96,26.66,26.94,89700 ALL-I,D,20210310,26.36,26.38,26.14,26.365,32900 ALL-Y,D,20210310,26.23,26.34,26.22,26.34,159600 ALLE,D,20210310,115.13,116.47,113.93,115.95,636700 ALLY,D,20210310,44.64,45.92,44.56,45.47,5888500 ALP-Q,D,20210310,26.585,26.64,26.5213,26.5772,12000 ALSN,D,20210310,41.13,41.98,40.53,41.78,980300 ALT-A,D,20210310,26.19,26.3,26.09,26.1,10400 ALT.W,D,20210310,2.92,2.99,2.92,2.99,1300 ALTG,D,20210310,11.27,11.5,11.2,11.49,63500 ALU.U,D,20210310,11.8,11.8,11.8,11.8,300 ALU.W,D,20210310,2.35,2.4899,2.26,2.415,42900 ALUS,D,20210310,10.6,10.89,10.5,10.59,664000 ALV,D,20210310,95.66,96.43,95.12,95.56,494500 ALX,D,20210310,296.41,296.41,293.4,293.4,6100 AM,D,20210310,8.97,9.58,8.97,9.58,8909900 AMB.W,D,20210310,5.53,5.8,5.49,5.5,43600 AMBC,D,20210310,18.05,18.6,17.87,18.2,685800 AMC,D,20210310,11.02,12.47,9.51,9.85,261915400 AMCR,D,20210310,11.7,12.02,11.64,11.93,5982900 AME,D,20210310,121.19,124.02,120.24,123.72,1565100 AMG,D,20210310,139.02,142.57,138.47,140.89,637400 AMH,D,20210310,30.41,30.93,30.18,30.7,1176200 AMH-D,D,20210310,25.56,25.6,25.52,25.6,8300 AMH-E,D,20210310,25.62,25.66,25.58,25.66,7400 AMH-F,D,20210310,25.95,25.96,25.95,25.96,400 AMH-G,D,20210310,25.82,26.12,25.76,26.11,4500 AMH-H,D,20210310,26.6,26.8,26.6,26.78,2200 AMK,D,20210310,24.36,24.75,23.77,23.83,91000 AMN,D,20210310,74.84,77.14,74.51,75.92,197300 AMOV,D,20210310,13.04,13.27,12.95,13.08,8500 AMP,D,20210310,224.55,228.49,224.47,225.65,1166500 AMP.U,D,20210310,10.07,10.1,10.02,10.03,323300 AMPY,D,20210310,3.82,4.03,3.81,4,932000 AMR,D,20210310,16.51,16.8,15,15.46,276800 AMRC,D,20210310,43.75,44.77,42.87,43.29,880700 AMRX,D,20210310,6.02,6.21,5.87,5.91,2551800 AMT,D,20210310,202.65,205.68,201.35,204.42,3080500 AMWL,D,20210310,23.95,24.37,22.91,23.24,2062400 AMX,D,20210310,13.17,13.32,13.08,13.31,1633500 AN,D,20210310,86,88,84.87,87.14,1223100 ANA.U,D,20210310,10.07,10.1,10,10.03,1093600 ANET,D,20210310,279.25,280,272,272.09,545000 ANF,D,20210310,32.33,33.96,32.02,33.27,1309900 ANH,D,20210310,2.92,3.02,2.91,2.99,1330300 ANH-A,D,20210310,25.5,25.5,25.45,25.5,2200 ANH-B,D,20210310,24.85,24.85,24.85,24.85,1100 ANH-C,D,20210310,25.06,25.13,24.99,25.06,18800 ANTM,D,20210310,335.48,337.74,329.75,333.53,958500 AOD,D,20210310,9.28,9.3,9.26,9.28,227500 AON,D,20210310,230.88,232.21,229.11,229.75,1186900 AON.U,D,20210310,12.5,12.69,12.16,12.48,26200 AON.W,D,20210310,2.85,2.9,2.69,2.7,336000 AONE,D,20210310,12.01,12.03,11.35,11.52,1312300 AOS,D,20210310,63.71,65.35,63.26,64.99,997300 AP,D,20210310,7.67,7.84,7.36,7.5,269300 APAM,D,20210310,49.65,51.03,49.5,50.69,744500 APD,D,20210310,269.17,275,267.63,271.62,806600 APG,D,20210310,19.81,20.27,19.79,20.1,754500 APG.U,D,20210310,10.29,10.3,10.17,10.17,278200 APH,D,20210310,62.25,63.02,62.05,62.09,3171300 APLE,D,20210310,14.65,14.96,14.59,14.75,1771000 APO,D,20210310,46.22,46.8,45.4,45.53,3861100 APO-A,D,20210310,25.83,25.88,25.82,25.88,19800 APO-B,D,20210310,26.53,26.6,26.5,26.58,10600 APRN,D,20210310,7.45,7.56,7.04,7.23,340400 APS.U,D,20210310,10.71,10.71,10.64,10.7,69800 APS.W,D,20210310,1.7,1.7,1.42,1.51,127900 APSG,D,20210310,10.21,10.25,10.17,10.25,695100 APT-A,D,20210310,167.03,171.23,163.7,170.74,47100 APTS,D,20210310,10.09,10.6,10.04,10.34,499200 APTV,D,20210310,144.44,150.41,144.4,148.69,1782300 AQN,D,20210310,15.5,15.69,15.39,15.54,1066500 AQNA,D,20210310,27.75,27.76,27.74,27.75,8700 AQNB,D,20210310,27.88,27.97,27.84,27.93,53700 AQUA,D,20210310,25.64,26.17,25.25,25.42,1197500 AR,D,20210310,9.29,10.48,9.27,10.34,10929800 ARC,D,20210310,2.18,2.24,2.12,2.24,141500 ARCH,D,20210310,49.99,51.24,49.13,50.65,237200 ARCO,D,20210310,4.97,5.07,4.9,4.98,696500 ARD,D,20210310,26.76,27.22,25.63,25.89,136200 ARDC,D,20210310,14.97,15.17,14.92,15.17,126600 ARE,D,20210310,162.72,163.51,161.38,161.68,917300 ARE-A,D,20210310,25.83,25.97,25.78,25.97,15000 ARES,D,20210310,54.31,54.58,53.4,53.68,511700 ARG-A,D,20210310,26.54,26.58,26.51,26.58,7500 ARGD,D,20210310,25.43,25.47,25.42,25.47,29300 ARGO,D,20210310,51.5,52.48,51.13,52.36,185900 ARI,D,20210310,13.91,14.32,13.91,14.21,900100 ARL,D,20210310,11.5,11.5,10.7,11.25,5000 ARLO,D,20210310,7.7,7.99,7.51,7.95,1201700 ARMK,D,20210310,41.99,42.47,41,41.37,1524700 ARNC,D,20210310,28.63,29.88,28.29,29.7,1565100 AROC,D,20210310,10.22,10.58,10.18,10.49,1700600 ARR,D,20210310,12.06,12.25,12.04,12.18,1359700 ARR-C,D,20210310,24.84,24.89,24.79,24.81,82900 ARW,D,20210310,103.33,104.16,102.1,103.99,506200 ASA,D,20210310,19.37,19.61,19.28,19.44,55600 ASA.U,D,20210310,10.32,10.42,10.32,10.42,1000 ASA.W,D,20210310,1,1,0.92,0.92,18300 ASAI,D,20210310,12.66,12.7,12.13,12.6,160300 ASAN,D,20210310,33.48,34.35,31.91,31.92,1577900 ASAQ,D,20210310,9.98,10,9.9,10,73400 ASB,D,20210310,21.82,22.33,21.58,22.25,1957000 ASB-D,D,20210310,25.4126,25.54,25.33,25.3301,3400 ASB-E,D,20210310,26.61,26.76,26.55,26.76,5800 ASB-F,D,20210310,26.931,27.14,26.9007,27.1104,12400 ASC,D,20210310,4.26,4.84,4.22,4.82,490000 ASG,D,20210310,8.78,8.86,8.72,8.72,154600 ASGI,D,20210310,19.4,19.4,19.16,19.317,16900 ASGN,D,20210310,92.63,96.49,92.35,95.69,210300 ASH,D,20210310,86.77,87.93,86.61,87.61,292200 ASIX,D,20210310,28.32,29.3,28.17,28.94,441400 ASP.U,D,20210310,11.15,11.15,10.81,11.0345,1000 ASP.W,D,20210310,1.75,1.8,1.6,1.74,63900 ASPL,D,20210310,10.52,10.85,10.39,10.66,730100 ASPN,D,20210310,21.84,22.55,21.51,22.1,142500 ASR,D,20210310,167,169.59,165.78,168.83,46800 ASX,D,20210310,7.32,7.38,7.12,7.17,2417300 ASZ.U,D,20210310,10.21,10.31,10.16,10.2,761800 AT,D,20210310,2.93,2.93,2.91,2.93,493300 ATA,D,20210310,9.91,9.96,9.9,9.92,109200 ATA.T,D,20210310,1.6,1.6,1.56,1.56,5400 ATA.U,D,20210310,10.19,10.41,10.01,10.085,61300 ATA.W,D,20210310,0.69,0.7954,0.67,0.7954,101600 ATAC,D,20210310,9.97,10,9.92,9.93,383000 ATC,D,20210310,21.59,21.82,19.8,20.55,573300 ATC-D,D,20210310,25.4,25.57,25.35,25.4781,4800 ATC-E,D,20210310,25.68,25.77,25.55,25.74,12300 ATC-G,D,20210310,25.65,25.72,25.65,25.71,1600 ATC-H,D,20210310,25.38,25.5,25.37,25.4858,9400 ATC-I,D,20210310,25.85,26.1,25.76,26.05,15300 ATCO,D,20210310,13.82,14.73,13.65,14.5,1276400 ATEN,D,20210310,9.85,10.11,9.8,9.97,1047500 ATGE,D,20210310,39.72,40.24,38.82,39.22,444800 ATH,D,20210310,50.44,51.09,49.51,49.8,3523200 ATH-A,D,20210310,28.03,28.27,27.89,28.24,44000 ATH-B,D,20210310,26.45,26.52,26.28,26.45,62700 ATH-C,D,20210310,27.86,27.92,27.61,27.67,75100 ATH-D,D,20210310,24.94,24.98,24.77,24.97,64500 ATHM,D,20210310,94.13,97.64,93.24,97.22,2013400 ATI,D,20210310,21.36,21.98,21.15,21.75,1154400 ATKR,D,20210310,71.28,75.03,70.91,74,598000 ATM.U,D,20210310,10.14,10.29,10.07,10.1,801400 ATO,D,20210310,89.85,91.1,89.06,90.81,881600 ATR,D,20210310,138.08,140.12,137.93,139.38,150600 ATTO,D,20210310,21.51,22,20.98,21.99,17600 ATUS,D,20210310,33.9,34.58,33.81,34.04,3199700 AU,D,20210310,22.8,22.87,22.51,22.53,2768300 AUS.U,D,20210310,10.3,10.45,10.22,10.28,633600 AUY,D,20210310,4.48,4.51,4.37,4.41,12664400 AVA,D,20210310,42.45,43.74,42.36,43.67,366300 AVA.U,D,20210310,10.7,10.9,10.66,10.73,61300 AVA.W,D,20210310,1.39,1.47,1.32,1.4,197200 AVAL,D,20210310,6.49,6.52,6.4,6.52,205600 AVAN,D,20210310,10.01,10.15,10,10.12,613200 AVB,D,20210310,181.6,185.93,178.65,185.18,830300 AVD,D,20210310,21,21.88,20.86,21.88,145100 AVK,D,20210310,17.24,17.27,17.13,17.14,136600 AVLR,D,20210310,144.3,145.73,137.21,137.55,595200 AVNS,D,20210310,48.17,48.53,47.14,47.14,297000 AVNT,D,20210310,47.44,48.75,47.37,48.52,504200 AVT-A,D,20210310,89.56,89.56,86.9,86.91,371900 AVTR,D,20210310,28.36,28.62,27.57,27.6,6029800 AVY,D,20210310,182.28,183.65,180.09,180.25,596000 AVYA,D,20210310,29.85,30.67,28.99,29.47,1016400 AWF,D,20210310,11.73,11.77,11.72,11.76,145000 AWI,D,20210310,93.1,93.19,91.67,93.05,308100 AWK,D,20210310,137.62,137.65,135.62,136.38,2165000 AWP,D,20210310,5.57,5.57,5.53,5.55,229500 AWR,D,20210310,71.43,73.11,71.4,71.92,195000 AX,D,20210310,49.11,50.55,48.97,50.16,380600 AXL,D,20210310,11.59,11.85,11.38,11.53,1296000 AXO,D,20210310,25.11,25.11,25.1,25.11,1800 AXP,D,20210310,146.3,148.29,145.44,146.75,3049300 AXR,D,20210310,8.01,8.52,7.7,7.93,6000 AXS,D,20210310,51.63,52.83,51.08,51.87,381600 AXS-E,D,20210310,25.59,25.67,25.5,25.67,64800 AXTA,D,20210310,29.29,30.37,29.29,30.15,4040200 AYI,D,20210310,132.09,134.6,130.79,134.37,422600 AYX,D,20210310,90.74,90.79,84.45,85.55,1776500 AZEK,D,20210310,43.38,45,42.89,44.92,774700 AZO,D,20210310,1222.9,1263.76,1213.79,1256,260700 AZRE,D,20210310,29.75,30.31,27.5,28.19,262400 AZUL,D,20210310,19.08,20.6,19.05,20.32,1735600 AZZ,D,20210310,54.16,54.72,53.84,54.52,152000 B,D,20210310,55.93,55.93,54.81,55.52,249600 BA,D,20210310,233.81,246.8,232.88,245.34,27740600 BABA,D,20210310,240.22,241.32,233.64,234.3,10488300 BAC,D,20210310,36.44,37.53,36.37,37.37,53352900 BAC-A,D,20210310,25.38,25.39,25.35,25.39,46600 BAC-B,D,20210310,26.98,27.1,26.92,27.1,78600 BAC-E,D,20210310,25.16,25.2,25.1,25.12,12700 BAC-K,D,20210310,26.9,26.97,26.7986,26.954,55000 BAC-L,D,20210310,1412.07,1415.41,1402.5,1414.5,3600 BAC-M,D,20210310,26.8157,26.8466,26.7172,26.8387,91200 BAC-N,D,20210310,25.94,26,25.84,25.96,88100 BAC-O,D,20210310,24.95,24.99,24.76,24.99,264300 BAC-P,D,20210310,24.5,24.53,24.36,24.5,207800 BAH,D,20210310,78.48,78.95,77.89,78.42,825100 BAK,D,20210310,11.13,11.43,10.8,11.43,423600 BALY,D,20210310,63.6,69.57,63.31,69.13,343400 BAM,D,20210310,42.42,42.83,42.16,42.62,1668000 BAMH,D,20210310,23.91,23.91,23.61,23.87,124700 BAMI,D,20210310,24.1,24.1,23.97,24.09,14500 BAN-D,D,20210310,25,25,24.99,25,7600 BAN-E,D,20210310,25.36,25.39,25.32,25.39,3400 BANC,D,20210310,20.74,21,20.32,20.94,299500 BAP,D,20210310,152.04,155.2,151.93,153.32,325700 BAX,D,20210310,77.35,77.87,76.96,77.72,2089400 BB,D,20210310,11.01,11.01,10.15,10.34,23927800 BBAR,D,20210310,2.6,2.8,2.58,2.76,475000 BBD,D,20210310,4.26,4.43,4.22,4.37,57858500 BBDC,D,20210310,9.89,9.93,9.72,9.79,232500 BBDO,D,20210310,3.83,3.93,3.8,3.92,13800 BBF,D,20210310,13.5942,13.6614,13.59,13.6197,30800 BBL,D,20210310,59.81,60.47,59.21,59.77,3866400 BBN,D,20210310,24.71,24.85,24.56,24.6,233200 BBU,D,20210310,41.15,41.57,40.43,40.93,27600 BBVA,D,20210310,5.61,5.64,5.53,5.63,4172300 BBW,D,20210310,8.22,8.8,7.62,8.75,1669800 BBY,D,20210310,107.03,109.48,106.62,108.15,3175700 BC,D,20210310,97.38,99.47,96.73,98.92,770800 BC-A,D,20210310,26.8,26.9,26.71,26.79,28600 BC-B,D,20210310,27.14,27.27,27.14,27.27,2800 BC-C,D,20210310,27.02,27.09,27,27.09,13600 BCAT,D,20210310,21.39,21.8,21.19,21.3,199200 BCC,D,20210310,57.41,60.25,57.06,60.06,663200 BCE,D,20210310,45.88,46.2,45.65,46.11,1336900 BCEI,D,20210310,35.69,36.66,34.85,35.64,323500 BCH,D,20210310,24.07,24.31,23.86,24.19,69600 BCO,D,20210310,82.07,84.72,81.86,82.81,423600 BCS,D,20210310,9.64,9.75,9.57,9.74,5903000 BCSF,D,20210310,15,15.19,15,15.02,295100 BCX,D,20210310,9.29,9.34,9.24,9.34,565800 BDC,D,20210310,44.67,45.56,44.65,45.23,437300 BDJ,D,20210310,9.13,9.24,9.13,9.24,653000 BDN,D,20210310,13.39,13.73,13.27,13.7,1853300 BDX,D,20210310,244.75,245.17,236.82,237.89,2111600 BDXB,D,20210310,53.22,53.51,52.3,52.58,68500 BE,D,20210310,28.07,29.1,26.79,27.71,3522900 BEDU,D,20210310,6.38,6.4,6.27,6.32,41800 BEKE,D,20210310,54.28,55.72,52.52,53.71,5166100 BEN,D,20210310,26.83,28.76,26.56,28.62,8451400 BEP,D,20210310,41.67,41.94,39.71,39.84,415800 BEP-A,D,20210310,25.84,25.9,25.78,25.89,9700 BEPC,D,20210310,45.19,45.29,43.24,43.6,1059600 BERY,D,20210310,59.7,60.8,59.2,60.31,1989900 BEST,D,20210310,2.35,2.42,2.28,2.34,2598000 BF.A,D,20210310,66.39,67,65.57,66.79,46900 BF.B,D,20210310,70.51,72.37,70.23,72.03,881000 BFAM,D,20210310,163.12,167.38,161.23,164,355100 BFK,D,20210310,14.5,14.67,14.5,14.6,72100 BFL.W,D,20210310,7.42,7.6,6.81,7.52,169700 BFLY,D,20210310,18.07,18.79,17.51,18.5,2452600 BFS,D,20210310,40.92,42.63,40.77,42.59,58100 BFS-D,D,20210310,25.06,25.19,25.06,25.17,300 BFS-E,D,20210310,24.95,25,24.95,25,6400 BFT,D,20210310,15.22,15.25,14.31,14.78,5832200 BFT.U,D,20210310,16.8,16.8,15.71,16.17,5400 BFT.W,D,20210310,4.53,4.7,4.45,4.58,832700 BFY,D,20210310,15.03,15.08,14.98,15.08,10400 BFZ,D,20210310,14.18,14.31,14.13,14.13,47000 BG,D,20210310,79.43,80.89,78.87,80.52,1484900 BGB,D,20210310,13.28,13.35,13.26,13.35,158500 BGH,D,20210310,15.79,15.89,15.79,15.87,68200 BGIO,D,20210310,9.25,9.3,9.23,9.23,22200 BGR,D,20210310,9.14,9.34,9.14,9.29,98500 BGS,D,20210310,31.4,32.15,30.92,31.67,1484400 BGSF,D,20210310,15.17,15.46,15.05,15.07,35900 BGT,D,20210310,12.5,12.58,12.5,12.57,64300 BGX,D,20210310,14.03,14.12,14,14.12,76500 BGY,D,20210310,5.99,6.01,5.98,6,198300 BH,D,20210310,151.91,153,147.33,149.46,4800 BH.A,D,20210310,740.01,740.01,725,725,100 BHC,D,20210310,34.13,34.3,32.75,32.82,9561000 BHE,D,20210310,30.75,31.34,30.66,30.99,139700 BHK,D,20210310,15.55,15.73,15.55,15.7,142800 BHLB,D,20210310,23.33,23.89,22.98,23.69,380500 BHP,D,20210310,73.82,74.26,72.55,72.97,3380800 BHR,D,20210310,6.91,7.14,6.76,6.99,471800 BHR-B,D,20210310,17,17.25,16.83,17.1,29600 BHR-D,D,20210310,23.77,23.85,23.41,23.5,4700 BHV,D,20210310,15.7,15.8,15.604,15.626,2600 BHVN,D,20210310,82.66,82.66,75.72,75.94,659700 BIF,D,20210310,12.36,12.53,12.31,12.48,94900 BIG,D,20210310,66.05,67.29,64.28,64.54,755700 BILL,D,20210310,151.76,154.15,142.79,144.76,891000 BIO,D,20210310,570.83,571.46,557.4,559.22,147300 BIO.B,D,20210310,600.7,600.7,600.7,600.7,100 BIP,D,20210310,52.44,53.46,52.36,52.51,262900 BIP-A,D,20210310,24.94,25.34,24.94,25.32,16800 BIP-B,D,20210310,24.95,24.99,24.9,24.96,56200 BIPC,D,20210310,72.12,73.65,71.78,72.93,199300 BIT,D,20210310,17.97,18.04,17.93,17.93,136600 BIT.U,D,20210310,10.02,10.03,10,10,101300 BJ,D,20210310,42.78,44.28,42.1,43.54,2393100 BK,D,20210310,45,46.27,44.9,45.9,5012000 BKD,D,20210310,6.08,6.3,6.04,6.15,1573500 BKE,D,20210310,39.03,40.47,38.98,39.96,439200 BKH,D,20210310,63.51,65.61,63.42,65.11,337600 BKI,D,20210310,75.78,76.43,75.21,76,1080000 BKN,D,20210310,17.65,17.99,17.55,17.94,43600 BKR,D,20210310,23.86,24.51,23.8,24.38,7699000 BKT,D,20210310,6.1,6.11,6.07,6.11,237000 BKU,D,20210310,45.5,48.13,45.34,47.99,936600 BLD,D,20210310,195.68,204.51,194.56,202.27,284700 BLE,D,20210310,15.46,15.47,15.41,15.45,18400 BLK,D,20210310,728.79,733.59,724.2,728.5,823300 BLL,D,20210310,86.52,86.66,85.12,85.22,1281900 BLU.U,D,20210310,10.15,10.22,10.06,10.09,30600 BLW,D,20210310,16.28,16.34,16.27,16.29,68900 BLX,D,20210310,15.99,16.69,15.91,16.58,112000 BMA,D,20210310,12.97,14.05,12.95,13.91,521200 BME,D,20210310,46,46.01,45.5,45.7,35800 BMEZ,D,20210310,26.79,27,26.36,26.49,264900 BMI,D,20210310,102.86,104.11,102.54,103.52,101200 BML-G,D,20210310,21.65,21.7,21.51,21.6835,10700 BML-H,D,20210310,21.21,21.31,21.08,21.27,24700 BML-J,D,20210310,24.9428,24.99,24.85,24.955,13700 BML-L,D,20210310,24.75,24.75,24.64,24.69,50100 BMO,D,20210310,86.27,87.73,86.04,87.33,1027700 BMY,D,20210310,60.62,61.28,60.46,60.93,10237800 BNED,D,20210310,7.32,8.3,7.21,8.06,1191900 BNL,D,20210310,17.85,18.26,17.78,18.17,142300 BNS,D,20210310,61.96,62.9,61.89,62.79,1323300 BNY,D,20210310,15.38,15.63,15.36,15.55,23800 BOA.U,D,20210310,10.05,10.9,10,10.9,26100 BOA.W,D,20210310,1.75,1.8,1.62,1.69,31900 BOAC,D,20210310,10.18,10.21,10.01,10.07,332900 BOE,D,20210310,11.15,11.19,11.14,11.18,128800 BOH,D,20210310,92.12,94.1,91.31,93.65,279500 BOOT,D,20210310,59.02,60.5,57.84,59.5,373400 BORR,D,20210310,1.18,1.29,1.18,1.27,6534900 BOX,D,20210310,21.1,21.83,20.68,21.11,5660600 BP,D,20210310,26.17,26.66,26.07,26.65,12273100 BPMP,D,20210310,12.4,12.8,12.35,12.76,322600 BPT,D,20210310,4.39,4.59,4.34,4.47,217500 BQ,D,20210310,5.6,5.93,5.4,5.53,510300 BR,D,20210310,141.98,143.37,141.78,142.38,356700 BRBR,D,20210310,25.64,26.42,25.5,25.7,323600 BRC,D,20210310,54.61,56.6,54.61,56.03,240300 BRFS,D,20210310,4.26,4.32,4.12,4.31,4537700 BRK.A,D,20210310,393385.4,407750,392015,398840,4200 BRK.B,D,20210310,259.84,267.5,259.64,263.99,8944300 BRMK,D,20210310,10.4,10.53,10.36,10.45,928800 BRO,D,20210310,46.07,46.74,45.97,46.51,925900 BRT,D,20210310,18.38,18.65,17.75,18.04,51300 BRX,D,20210310,20.17,20.63,19.99,20.51,1700800 BSA,D,20210310,25.4,25.43,25.35,25.35,13600 BSAC,D,20210310,25.17,25.31,24.89,24.94,723900 BSBR,D,20210310,6.83,7.09,6.77,7.02,2376500 BSD,D,20210310,14.51,14.6684,14.49,14.6684,2900 BSE,D,20210310,14.2,14.37,14.18,14.31,46400 BSIG,D,20210310,19.51,20.58,19.34,20.25,517100 BSL,D,20210310,15.16,15.23,15.09,15.18,59700 BSM,D,20210310,9.35,9.65,9.25,9.56,229000 BSMX,D,20210310,4.98,5.05,4.82,4.98,435900 BSN,D,20210310,9.89,9.94,9.85,9.94,140200 BSN.U,D,20210310,10.3,10.41,10.25,10.41,3500 BSN.W,D,20210310,0.92,1.05,0.9,1.03,27000 BST,D,20210310,53.4,53.56,52.64,53.24,150600 BSTZ,D,20210310,35.6,35.65,34.78,34.78,228900 BSX,D,20210310,39.65,39.81,39.24,39.34,7696900 BSX-A,D,20210310,110,110,109.49,109.62,175600 BTA,D,20210310,12.6862,12.7,12.67,12.685,18300 BTI,D,20210310,36.88,37.3,36.58,37.15,2984700 BTO,D,20210310,37.84,38.64,37.63,38.57,66000 BTT,D,20210310,25.42,25.7,25.36,25.6,58900 BTU,D,20210310,3.93,4.13,3.79,3.86,2195000 BTZ,D,20210310,14.82,14.83,14.73,14.75,113800 BUD,D,20210310,63.16,63.63,62.83,63.36,1227300 BUI,D,20210310,24.15,24.24,24.01,24.17,86600 BUR,D,20210310,8.36,8.48,8.25,8.37,229000 BURL,D,20210310,305.57,307.61,292.74,293.38,648200 BV,D,20210310,16.97,17.44,16.93,17.37,308400 BVH,D,20210310,17.02,18.44,16.76,18.15,44000 BVN,D,20210310,11.3,11.47,11.11,11.23,732800 BW,D,20210310,7.17,7.46,6.8,7.03,895200 BWA,D,20210310,48.81,50.34,48.81,49.9,2360900 BWG,D,20210310,12.2,12.24,12.19,12.22,40700 BWSN,D,20210310,25.7,25.8,25.6,25.65,35500 BWXT,D,20210310,59.96,61.03,59.23,61.03,232700 BX,D,20210310,70.22,71.07,69.78,70.76,3123700 BXC,D,20210310,38.79,40.58,36.7,38.26,152700 BXG,D,20210310,9.5,10.36,9.02,9.66,97700 BXMT,D,20210310,30.88,31.82,30.75,31.65,900600 BXMX,D,20210310,13.27,13.3,13.2,13.24,220400 BXP,D,20210310,105.03,107.6,104.79,106.51,830900 BXP-B,D,20210310,25.13,25.16,25.13,25.16,27700 BXS,D,20210310,33.75,34.13,33.54,33.84,622100 BXS-A,D,20210310,25.88,26.03,25.88,26.01,6600 BY,D,20210310,21.32,21.67,21,21.64,84100 BYD,D,20210310,58.82,61.11,58.38,60.88,1204500 BYM,D,20210310,15.07,15.13,15.01,15.09,54900 BZH,D,20210310,20.6,21.8,20.3,21.33,1004100 BZM,D,20210310,14.89,15.5,14.89,15.29,5900 C,D,20210310,71.32,73.88,71.2,73.75,21331800 C-J,D,20210310,28.12,28.3,28.08,28.26,50600 C-K,D,20210310,27.9,27.96,27.86,27.96,61900 C-N,D,20210310,27.24,27.3,27.21,27.29,99700 CAAP,D,20210310,4.73,4.99,4.7,4.86,209800 CABO,D,20210310,1833.12,1845.38,1827.53,1829.22,24100 CACI,D,20210310,223.41,228.47,223.12,224.99,138700 CADE,D,20210310,21.9,22.94,21.77,22.73,1714100 CAE,D,20210310,27.74,28.63,27.38,27.81,4414800 CAF,D,20210310,22.09,22.11,22.03,22.04,50400 CAG,D,20210310,35.91,36.89,35.62,36.81,3682400 CAH,D,20210310,54.84,56.42,54.14,56.17,1840600 CAI,D,20210310,44.79,47.22,44.36,46.3,156600 CAI-A,D,20210310,26.24,26.25,26.15,26.15,500 CAI-B,D,20210310,26.2,26.5,26.2,26.5,500 CAJ,D,20210310,21.92,22,21.76,21.96,226100 CAL,D,20210310,18.47,18.87,18.16,18.49,336900 CALX,D,20210310,44.51,45,43.13,44.23,817300 CANG,D,20210310,9.11,9.27,8.45,8.79,426400 CAP,D,20210310,10.09,10.3,10.06,10.13,848300 CAP.U,D,20210310,10.5,10.69,10.46,10.6,174900 CAP.W,D,20210310,1.38,1.45,1.3,1.44,249800 CAPL,D,20210310,18,18.53,17.96,18.46,53000 CARR,D,20210310,37.51,39.1,37.48,38.78,6975900 CARS,D,20210310,14.21,14.36,13.86,14.06,468500 CAS,D,20210310,10,10.02,9.95,9.96,145000 CAS.U,D,20210310,10.45,10.5,10.4,10.44,39900 CAS.W,D,20210310,0.95,1.06,0.94,0.95,43600 CAT,D,20210310,217.49,222.05,217.19,221.06,2435200 CATO,D,20210310,13.32,13.45,12.86,12.9,127800 CB,D,20210310,170.21,174.05,169.96,173.48,1799200 CBA.W,D,20210310,1.34,1.34,1.25,1.32,6100 CBAH,D,20210310,10,10.06,10,10.02,5600 CBB,D,20210310,15.35,15.37,15.28,15.29,672200 CBB-B,D,20210310,50,50.01,50,50,2300 CBD,D,20210310,4.26,4.33,4.12,4.3,3274700 CBH,D,20210310,10.5,10.55,10.36,10.36,96000 CBRE,D,20210310,75.75,77.39,75.06,76.81,1699100 CBT,D,20210310,52,53.13,51.65,52.92,156500 CBU,D,20210310,78.67,80.01,78.05,79.43,348300 CBZ,D,20210310,32.68,33.56,32.46,33.44,191600 CC,D,20210310,25.76,27.18,25.74,26.94,1020800 CCA.U,D,20210310,11.11,11.11,10.71,10.76,10300 CCA.W,D,20210310,1.36,1.42,1.3,1.4,167500 CCAC,D,20210310,10.34,10.54,10.28,10.42,190800 CCEP,D,20210310,54.09,54.55,53.54,53.88,651200 CCI,D,20210310,151.32,152.64,150,151.94,1860900 CCI.U,D,20210310,27.85,29.76,26.81,27.31,91000 CCI.W,D,20210310,12.47,14.22,11.82,12.01,1816100 CCIV,D,20210310,25.06,27.26,24.31,24.7,32916100 CCJ,D,20210310,15.8,16.17,15.69,16.1,2934100 CCK,D,20210310,98.15,99.17,97.53,98.02,1515200 CCL,D,20210310,27.4,28.42,26.67,26.7,42002600 CCM,D,20210310,3.25,3.27,2.98,3.03,9900 CCO,D,20210310,1.94,2.02,1.91,1.97,1710600 CCS,D,20210310,60.8,63.69,60.06,63.11,381500 CCU,D,20210310,18.45,18.74,18.28,18.38,289400 CCV,D,20210310,10.23,10.27,10.15,10.22,442500 CCV.S,D,20210310,10.65,10.69,10.45,10.6,303900 CCV.U,D,20210310,10.66,10.74,10.63,10.71,98000 CCV.W,D,20210310,1.93,1.99,1.8,1.8599,42500 CCX,D,20210310,10.06,10.08,10.04,10.06,416600 CCX.U,D,20210310,10.502,10.7,10.4186,10.4186,300 CCX.W,D,20210310,1.58,1.69,1.43,1.44,22600 CCZ,D,20210310,62,62.5,62,62,1500 CDAY,D,20210310,87.47,88.87,84.92,85.29,900100 CDE,D,20210310,8.94,9.44,8.84,9.3,4691700 CDR,D,20210310,16.06,16.5,15.85,16.24,47800 CDR-B,D,20210310,25.44,25.69,25.38,25.69,2300 CDR-C,D,20210310,22.45,22.87,22.45,22.7505,9400 CE,D,20210310,145.68,148.59,145.32,147.56,756400 CEA,D,20210310,22.6,22.85,22.6,22.85,6900 CEE,D,20210310,24.75,25.04,24.75,24.79,4500 CEIX,D,20210310,10.53,11.39,10.53,11.24,345300 CEL.P,D,20210310,0.2579,0.35,0.25,0.2614,391500 CELP,D,20210310,3.13,3.18,3.03,3.15,26300 CEM,D,20210310,23.03,23.96,22.85,23.94,28600 CEN,D,20210310,11.265,11.48,11.18,11.4674,11800 CEPU,D,20210310,2.15,2.24,2.13,2.24,269000 CEQ.P,D,20210310,8.18,8.22,8.17,8.19,131200 CEQP,D,20210310,24.37,25.9,24.13,25.75,876700 CF,D,20210310,48.6,49.49,47.56,49.33,2092900 CFG,D,20210310,44.05,44.83,43.77,44.62,8124700 CFG-D,D,20210310,27.8,28.29,27.74,28.27,22400 CFG-E,D,20210310,25.85,25.99,25.81,25.925,60700 CFR,D,20210310,112.6,113.98,111.02,112.62,505400 CFR-B,D,20210310,25.08,25.09,24.82,25,48700 CFX,D,20210310,46.97,48.23,46.53,48.11,1077700 CFXA,D,20210310,193.68,197.8,193.68,197.8,2500 CGA,D,20210310,6.1,6.48,5.55,5.67,92300 CHA.S,D,20210310,10.05,10.0872,10.03,10.0872,61100 CHCT,D,20210310,46,46.52,45.52,46.51,131700 CHD,D,20210310,80.63,81.89,79.57,81.15,1225700 CHE,D,20210310,435.1,440.18,432.55,432.93,80900 CHGG,D,20210310,87.61,88.54,84,84.22,2074300 CHH,D,20210310,108.16,108.16,105.01,105.93,248800 CHM-A,D,20210310,25.44,25.5,25.4,25.5,5900 CHM-B,D,20210310,24.83,25.08,24.83,25,9500 CHMI,D,20210310,9.89,10.49,9.75,10.18,610100 CHN,D,20210310,30.05,30.15,29.5,29.65,6000 CHP.W,D,20210310,14.53,14.82,12.8,13.75,179800 CHPT,D,20210310,30.07,30.54,27.75,28.63,4552500 CHRA,D,20210310,3.61,3.72,3.6,3.62,39100 CHS,D,20210310,3.07,3.44,2.93,3.02,3209000 CHT,D,20210310,38.95,39.45,38.95,39.31,116900 CHWY,D,20210310,82.38,83,78.87,80.59,2770200 CI,D,20210310,237.38,240.84,235.62,238.22,2282600 CIA,D,20210310,6.73,6.96,6.73,6.87,90100 CIB,D,20210310,33.82,34.17,33.62,34.09,194600 CIEN,D,20210310,51.09,51.36,50.29,50.85,934200 CIF,D,20210310,2.53,2.55,2.53,2.53,70500 CIG,D,20210310,2.01,2.09,2,2.06,10045800 CIG.C,D,20210310,2.44,2.55,2.42,2.52,12000 CII,D,20210310,18.91,19.03,18.91,19.03,74600 CIM,D,20210310,12.26,12.51,12.24,12.44,2156800 CIM-A,D,20210310,25.58,25.6,25.41,25.583,9100 CIM-B,D,20210310,24.23,24.49,24.15,24.41,35700 CIM-C,D,20210310,23.24,23.3,23.2,23.22,15300 CIM-D,D,20210310,23.4,23.43,23.3,23.36,27900 CINR,D,20210310,13.76,13.87,13.55,13.61,5500 CIO,D,20210310,10.66,10.97,10.61,10.91,182300 CIO-A,D,20210310,25.2,25.59,25.2,25.58,2300 CIR,D,20210310,37.27,40,37.27,39.25,206200 CIT,D,20210310,49.83,50.65,49.4,50.44,767400 CIT-B,D,20210310,25.89,26.16,25.88,26.02,21600 CIXX,D,20210310,14.31,14.42,14.2,14.23,67700 CKH,D,20210310,41.12,41.24,40.84,41.24,222500 CL,D,20210310,75.19,76.33,74.14,75.8,7028700 CLA,D,20210310,10.74,10.85,10.08,10.35,1727800 CLA.S,D,20210310,10.29,10.3,10.25,10.29,17300 CLA.T,D,20210310,0.93,0.96,0.9,0.9,9700 CLA.U,D,20210310,10.05,11.5,9.96,9.99,7933200 CLA.W,D,20210310,2.55,2.68,2.33,2.36,155200 CLAS,D,20210310,9.84,9.94,9.77,9.89,31800 CLB,D,20210310,38.83,41.53,38.34,41.32,628700 CLDR,D,20210310,14.76,15.2,14.52,14.73,8877900 CLDT,D,20210310,13.99,14.4,13.99,14.25,323500 CLF,D,20210310,15.66,16.18,15.48,15.97,14845400 CLGX,D,20210310,79.23,79.3,79.03,79.06,665200 CLH,D,20210310,90.43,91.94,89.91,89.96,331400 CLI,D,20210310,15.56,16.05,15.55,15.79,640000 CLI.S,D,20210310,10.34,10.53,10.31,10.44,208100 CLI.U,D,20210310,15.81,15.83,14.45,14.48,5800 CLI.W,D,20210310,3.1899,3.3,2.9,3.156,233200 CLII,D,20210310,13.99,14.18,12.86,12.92,868200 CLN-G,D,20210310,25.17,25.17,24.99,25.15,30200 CLN-H,D,20210310,24.87,24.95,24.62,24.95,30700 CLN-I,D,20210310,24.93,25.05,24.89,25,29800 CLN-J,D,20210310,24.92,25,24.9,24.94,7900 CLNC,D,20210310,8.98,9.54,8.92,9.37,616500 CLNY,D,20210310,6.61,6.91,6.56,6.68,5030300 CLPR,D,20210310,8.31,8.38,8.23,8.31,70200 CLR,D,20210310,29.75,31,29.06,30.73,1822900 CLS,D,20210310,8.8,8.85,8.61,8.71,267800 CLVT,D,20210310,23.04,23.08,22.25,22.5,3205500 CLW,D,20210310,39.46,40.6,38.17,39.19,287600 CLX,D,20210310,186.6,190.25,185,189.28,1420400 CM,D,20210310,98.62,99.3,98.32,98.66,484100 CMA,D,20210310,69.38,70.79,68.62,70.66,1522900 CMC,D,20210310,29.01,29.87,28.82,29.64,1422800 CMCM,D,20210310,2.6,2.63,2.42,2.46,445800 CMD,D,20210310,76.5,76.78,75.51,76.32,405700 CMG,D,20210310,1439.97,1453.44,1404.46,1416.67,289800 CMI,D,20210310,268.38,274.06,266.68,273.13,1017600 CMO,D,20210310,6.03,6.18,6.01,6.17,672600 CMO-E,D,20210310,25.15,25.26,25.07,25.18,11900 CMP,D,20210310,65.15,67.57,65.15,66.44,438800 CMR-B,D,20210310,25.37,25.37,25.37,25.37,400 CMR-C,D,20210310,25.7535,26,25.68,25.7899,1600 CMR-D,D,20210310,26.2,26.26,26.12,26.12,3000 CMR-E,D,20210310,26.45,26.58,26.45,26.463,2500 CMRE,D,20210310,10,10.41,9.98,10.37,559700 CMS,D,20210310,57.06,57.83,56.79,57.09,3051100 CMS-B,D,20210310,111,111,110.01,110.01,100 CMSA,D,20210310,26.1,26.21,25.98,26.16,19600 CMSC,D,20210310,27.3,27.39,27.27,27.39,19100 CMSD,D,20210310,26.86,26.93,26.74,26.93,32500 CMU,D,20210310,4.55,4.56,4.5,4.51,32400 CNA,D,20210310,45.23,46.16,45.15,45.95,199400 CNC,D,20210310,61.53,62.45,61.08,61.59,2628600 CND,D,20210310,9.93,9.95,9.85,9.89,616800 CND.U,D,20210310,10.6,10.6,10.44,10.49,600 CND.W,D,20210310,1.13,1.22,1.1,1.1,33900 CNF,D,20210310,3.69,3.69,3.5,3.5,1400 CNHI,D,20210310,15.47,15.59,15.37,15.54,2671500 CNI,D,20210310,113.73,115.42,113.32,114.42,782500 CNK,D,20210310,24.16,25.53,24.08,24.48,4074400 CNMD,D,20210310,124.61,124.98,122.41,123.8,165700 CNNE,D,20210310,39.59,39.85,38.99,38.99,1259400 CNO,D,20210310,25.42,26.15,25.29,25.9,1250600 CNO-A,D,20210310,25.26,25.45,25.18,25.39,4000 CNP,D,20210310,20.89,21.5,20.88,21.32,8416700 CNP-B,D,20210310,39.42,39.87,38.99,39.61,209100 CNQ,D,20210310,30.62,31.83,30.52,31.79,2816600 CNR,D,20210310,13.21,13.36,13,13.2,1544500 CNS,D,20210310,67.15,67.78,66.18,66.97,181400 CNX,D,20210310,13.65,15.1,13.61,14.86,5720700 CO,D,20210310,4.51,4.83,4.33,4.8,449800 COD-A,D,20210310,25.17,25.25,25.1,25.24,7900 COD-B,D,20210310,25.33,25.4,25.33,25.4,3100 COD-C,D,20210310,25.5,25.5,25.4,25.466,4800 CODI,D,20210310,23.87,24.09,23.79,23.81,133200 COE,D,20210310,23.87,24,22.65,22.81,28300 COF,D,20210310,127.01,130.04,126.92,129.53,2068500 COF-G,D,20210310,25.5,25.62,25.37,25.62,16200 COF-H,D,20210310,25.72,25.84,25.72,25.82,28800 COF-I,D,20210310,25.31,25.34,25.23,25.31,111500 COF-J,D,20210310,24.98,25,24.92,24.96,127300 COF-K,D,20210310,25.26,25.27,25.03,25.14,63100 COG,D,20210310,18.57,19.32,18.51,19.19,6434100 COLD,D,20210310,34.4,34.94,34.37,34.6,1152100 COO,D,20210310,384.24,386.75,381.44,382.95,235900 COP,D,20210310,57.48,59.77,57.38,59.42,12001300 COR,D,20210310,112.67,115.04,112.38,114.08,325000 COR-Z,D,20210310,19.995,19.995,19.66,19.765,20000 CORR,D,20210310,8.02,8.45,8.02,8.23,404600 COTY,D,20210310,8.56,8.9,8.45,8.75,10893200 CP,D,20210310,371.01,374.09,368.26,372.29,197300 CPA,D,20210310,91.53,92.44,88.51,90.22,256200 CPAC,D,20210310,8.5563,8.8,8.225,8.225,3200 CPB,D,20210310,45.47,48.66,44.9,47.88,6788500 CPE,D,20210310,36.76,39.43,36.5,38.73,2369500 CPF,D,20210310,25.38,25.9,25.01,25.77,120900 CPG,D,20210310,4.31,4.63,4.29,4.58,7725800 CPK,D,20210310,115.93,119.76,114.49,118.03,59200 CPLG,D,20210310,9.4,9.5,9.14,9.27,172100 CPRI,D,20210310,53.1,54.1,52.65,53.86,2404600 CPS,D,20210310,37.02,39.24,36.94,38.92,157900 CPS.U,D,20210310,10.52,10.52,10.38,10.39,20600 CPS.W,D,20210310,1.12,1.12,0.9784,0.9999,78000 CPSR,D,20210310,10.04,10.09,9.89,9.9,486800 CPT,D,20210310,102.37,104.59,101.73,103.82,582400 CPT.U,D,20210310,10.13,10.15,10.03,10.1,297400 CPU.U,D,20210310,10.41,10.45,10.22,10.22,549400 CR,D,20210310,89.58,91.69,89.22,91.12,207200 CRC,D,20210310,25.17,25.57,24.5,24.97,498800 CRD.A,D,20210310,10.33,10.57,10.33,10.57,51200 CRD.B,D,20210310,10.18,10.67,9.98,10.22,3900 CRH,D,20210310,47.37,48.26,47.3,47.96,648600 CRH.U,D,20210310,10.75,10.85,10.7,10.84,33600 CRH.W,D,20210310,1.72,1.75,1.65,1.7,133900 CRHC,D,20210310,10.17,10.25,10.12,10.18,706700 CRI,D,20210310,87.81,88.17,85.84,86.29,646300 CRK,D,20210310,5.66,6.28,5.66,6.23,4446500 CRL,D,20210310,282.08,284.53,276.06,276.59,231000 CRM,D,20210310,214.68,216.15,211.77,211.96,7186200 CRS,D,20210310,45.02,46.14,44.05,45.93,372100 CRT,D,20210310,9.48,9.67,9.43,9.67,55600 CRU,D,20210310,10.04,10.15,9.97,10,279100 CRU.U,D,20210310,10.58,10.68,10.42,10.42,64100 CRU.W,D,20210310,1.45,1.57,1.34,1.4,26200 CRY,D,20210310,24.32,25.41,24.32,24.74,152400 CS,D,20210310,13.9,14,13.74,13.95,3393800 CSA.P,D,20210310,15.52,15.94,15.25,15.85,187600 CSL,D,20210310,155.41,158.47,155.31,157.99,240200 CSLT,D,20210310,1.93,1.98,1.82,1.85,642500 CSPR,D,20210310,8,8.2,7.8,8.01,572600 CSR,D,20210310,73.1,73.35,71.47,73.05,58100 CSR-C,D,20210310,26.28,26.76,26.15,26.25,15400 CST.U,D,20210310,10.1,10.17,10.1,10.15,25600 CSTM,D,20210310,15,15.62,14.94,15.43,1383100 CSU,D,20210310,32.02,34.79,31.55,32.57,31900 CSV,D,20210310,36.04,36.84,35.87,36.79,102200 CTA-A,D,20210310,88.5,88.5,88.5,88.5,200 CTA-B,D,20210310,104.5,104.74,103.55,104.74,1400 CTA.U,D,20210310,10.58,10.58,10.42,10.5,3700 CTA.W,D,20210310,1.36,1.36,1.31,1.31,7300 CTAC,D,20210310,10.02,10.13,10,10.05,31700 CTB,D,20210310,57.48,57.84,56.92,57.72,692500 CTBB,D,20210310,25.55,25.61,25.54,25.6,36100 CTDD,D,20210310,26.46,26.46,26.29,26.36,27700 CTK,D,20210310,2.99,3.07,2.61,2.61,661000 CTLT,D,20210310,105,106.6,102.5,103.05,976100 CTO,D,20210310,53.67,54.59,53.52,54.3,39300 CTR,D,20210310,19.84,20.61,19.64,20.59,13500 CTS,D,20210310,32.84,33.14,32.51,32.96,165200 CTT,D,20210310,10.46,10.81,10.44,10.7,178500 CTVA,D,20210310,45,47.14,44.9,47,3388400 CUB,D,20210310,69.74,69.96,69.61,69.94,348300 CUB-C,D,20210310,25.1,25.13,25.05,25.05,3600 CUB-D,D,20210310,24.9,25.01,24.83,24.93,2400 CUB-E,D,20210310,24.96,24.99,24.95,24.95,4100 CUB-F,D,20210310,25.21,25.24,24.95,24.96,5600 CUBB,D,20210310,25.89,25.94,25.85,25.85,14800 CUBE,D,20210310,37.08,37.74,37.04,37.58,764500 CUBI,D,20210310,30.66,31.96,30.5,31.53,238900 CUK,D,20210310,23.19,23.98,22.77,22.88,2629300 CULP,D,20210310,16.63,17.09,16.5,16.67,86900 CURO,D,20210310,15.75,16.03,15.25,15.48,350300 CUZ,D,20210310,35.22,35.85,35.07,35.51,525800 CVA,D,20210310,14.4,14.87,14.38,14.81,585000 CVE,D,20210310,8,8.35,7.97,8.31,8896700 CVE.W,D,20210310,4.12,4.21,3.97,4.18,21200 CVEO,D,20210310,18.01,18.67,18.01,18.43,32800 CVI,D,20210310,23.04,24.72,22.72,24.58,472700 CVI.U,D,20210310,10.19,10.21,10.1,10.18,1540600 CVNA,D,20210310,262.51,274.08,257,260.45,1176000 CVS,D,20210310,71.38,73.09,71.13,72.7,7401100 CVX,D,20210310,109.83,112.01,109.7,111.37,17386900 CW,D,20210310,117.27,121,116.98,119.89,166600 CWE.A,D,20210310,27.33,27.72,26.77,26.89,193200 CWEN,D,20210310,28.93,29.38,28.27,28.32,575000 CWH,D,20210310,37.62,38.99,37.11,37.95,1397600 CWK,D,20210310,16.79,17.03,16.58,16.77,959600 CWT,D,20210310,53.12,53.65,52.44,52.88,213800 CX,D,20210310,7.06,7.1,6.84,6.99,6904200 CXE,D,20210310,5.17,5.25,5.17,5.23,77100 CXH,D,20210310,9.76,9.79,9.73,9.76,12200 CXP,D,20210310,14.77,14.82,14.44,14.64,751600 CXW,D,20210310,8.32,8.55,8.25,8.54,1716000 CYD,D,20210310,16.18,16.35,16,16.14,32500 CYH,D,20210310,9.68,10.15,9.52,9.66,3787800 D,D,20210310,72.95,73.91,72.71,73.21,4858900 DAC,D,20210310,41.98,45.5,41.97,45.4,867700 DAL,D,20210310,47.54,48.58,47.16,47.8,10718700 DAN,D,20210310,25.36,26.34,25.3,25.96,812300 DAO,D,20210310,29.53,30.41,27.85,27.92,414400 DAR,D,20210310,78.86,79.48,73.54,74.68,2727000 DASH,D,20210310,142.54,147.74,134.04,135.77,5399000 DAVA,D,20210310,89.31,89.58,86.56,86.91,160600 DB,D,20210310,12.67,12.84,12.6,12.82,4021200 DBD,D,20210310,15.57,16.27,15.52,16.19,546900 DBI,D,20210310,15.15,15.65,14.74,14.95,2819500 DBL,D,20210310,20.1,20.17,20.02,20.11,44700 DCF,D,20210310,9.23,9.26,9.2,9.24,68100 DCI,D,20210310,59.27,61.56,59.06,61.14,444100 DCO,D,20210310,56.32,59.36,55.62,57.94,48600 DCP,D,20210310,23.69,25.13,23.63,24.97,1216700 DCP-B,D,20210310,23.34,23.66,23.22,23.48,36600 DCP-C,D,20210310,23.3,23.5,23.1,23.15,41300 DCUE,D,20210310,96.38,97.19,96.25,96.7,49000 DD,D,20210310,76.3,77.24,76,76.69,3516000 DDD,D,20210310,26.57,27.85,25.45,26.51,4778400 DDF,D,20210310,9.91,9.98,9.85,9.95,21000 DDS,D,20210310,84.5,87.09,83.79,85.57,155300 DDT,D,20210310,25.8,25.83,25.52,25.7,13900 DE,D,20210310,351.07,361.69,351.01,361.22,1402700 DEA,D,20210310,21.07,21.37,20.85,21.3,1043700 DECK,D,20210310,325.5,328.16,314.63,315.94,285000 DEH,D,20210310,10.08,10.19,9.96,10.19,344100 DEH.U,D,20210310,10.4887,10.4887,10.4887,10.4887,200 DEH.W,D,20210310,1.03,1.14,0.99,1.14,51900 DEI,D,20210310,32.65,33.17,32.38,33,1991400 DELL,D,20210310,86.94,88.11,86.75,87.68,2234600 DEN,D,20210310,41.03,42.62,40.35,42.47,518100 DEO,D,20210310,166.66,168.04,165.35,167.36,435200 DESP,D,20210310,12.55,12.89,12.36,12.79,439400 DEX,D,20210310,9.725,9.76,9.7,9.7508,40800 DFIN,D,20210310,28.17,29.07,28.12,29.03,232700 DFN.W,D,20210310,1.47,1.5,1.34,1.3898,222400 DFNS,D,20210310,10.19,10.2,10,10.17,402900 DFP,D,20210310,29.88,30.08,29.76,30.01,74500 DFS,D,20210310,98,100.92,97.89,99.61,2174000 DG,D,20210310,187.76,189.19,185.9,187.55,1832200 DGN.U,D,20210310,11.5,11.95,11.25,11.76,34600 DGN.W,D,20210310,2.1003,2.11,1.96,2.0802,37400 DGNR,D,20210310,11.07,11.42,10.86,11.32,469300 DGX,D,20210310,120.63,122.61,116.66,116.87,1707700 DHF,D,20210310,3.05,3.07,3.01,3.06,1778000 DHI,D,20210310,80.6,82.74,79.82,82.09,2849600 DHR,D,20210310,217.32,219.27,211.22,212.93,3285600 DHR-A,D,20210310,1489.39,1489.39,1488.01,1488.01,64000 DHR-B,D,20210310,1268.57,1275.68,1249.07,1249.07,20300 DHT,D,20210310,5.74,6.13,5.72,6.11,4164600 DHX,D,20210310,3.61,3.99,3.57,3.66,320300 DIAX,D,20210310,15.8,15.93,15.75,15.89,74800 DIN,D,20210310,83.9,85.2,80.85,83.7,369000 DIS,D,20210310,197.31,198.8,194.68,195.06,13658900 DK,D,20210310,23.58,25.02,23.52,24.86,589200 DKL,D,20210310,35.15,36.93,34.7,36.17,63400 DKS,D,20210310,71.6,71.87,69.78,71.53,3019200 DL,D,20210310,9.7,9.74,9.7,9.715,49100 DLB,D,20210310,99.59,99.67,97.32,97.89,504000 DLN-A,D,20210310,24.65,24.98,24.65,24.9,3300 DLN-B,D,20210310,20.99,21,20.66,20.79,31200 DLNG,D,20210310,2.85,2.9,2.8,2.89,41200 DLR,D,20210310,135.75,136.78,134.28,135.35,1811900 DLR-C,D,20210310,25.58,25.64,25.56,25.64,25100 DLR-J,D,20210310,26.42,26.5,26.35,26.5,15600 DLR-K,D,20210310,27.64,27.65,27.5458,27.5458,8300 DLR-L,D,20210310,26.47,26.63,26.46,26.63,12900 DLX,D,20210310,39.64,41.17,39.26,40.95,262000 DLY,D,20210310,19.15,19.29,19.02,19.1,163400 DM,D,20210310,19.03,19.39,18.06,18.76,4561400 DM.W,D,20210310,7.31,7.87,6.63,7.21,159400 DMB,D,20210310,14.26,14.35,14.19,14.29,16000 DMO,D,20210310,14.7,14.75,14.58,14.64,40100 DMS,D,20210310,11.17,11.54,10.71,11.12,125000 DMS.W,D,20210310,2,2.22,1.86,2.1299,98400 DMY.D,D,20210310,12.63,12.66,11.57,11.74,78700 DMY.S,D,20210310,17.55,17.55,17.5,17.5,900 DMY.T,D,20210310,5.1,5.25,4.7,4.9403,45800 DMY.U,D,20210310,10.25,10.47,10.22,10.29,1375200 DMY.V,D,20210310,3.2,3.34,2.92,2.95,263300 DMYD,D,20210310,16.81,17,15.85,16.25,231300 DMYI,D,20210310,11.72,11.88,10.8,11.08,2128700 DNB,D,20210310,22.34,22.58,22,22.01,2230400 DNK,D,20210310,2.3,2.34,2.2,2.23,69200 DNM.W,D,20210310,22.95,24.68,22.52,23.7,71400 DNMR,D,20210310,35.94,37.99,35.55,37.09,1895900 DNOW,D,20210310,11.23,11.7,11.15,11.68,688900 DNP,D,20210310,10.14,10.15,10.03,10.04,1970600 DNZ.U,D,20210310,10.045,10.045,10.045,10.045,11400 DOC,D,20210310,17.46,17.6,17.34,17.52,2017400 DOOR,D,20210310,114.15,117.25,113.47,116.8,150200 DOV,D,20210310,130.51,134.67,130.17,133.07,668900 DOW,D,20210310,62.62,64.46,62.37,64.09,4238400 DPG,D,20210310,13.68,13.98,13.6,13.96,181300 DPZ,D,20210310,355.5,360.74,352.46,357.93,1582000 DQ,D,20210310,93.88,94.47,77.43,78.38,3410000 DRD,D,20210310,9.62,9.72,9.5,9.67,218200 DRE,D,20210310,39.15,39.78,38.93,39.42,2015100 DRH,D,20210310,10.21,10.51,10.03,10.5,2897700 DRH-A,D,20210310,27.69,27.95,27.69,27.95,7500 DRI,D,20210310,139.35,144.13,138.14,142.09,1734000 DRQ,D,20210310,38.96,39.67,38.57,39.43,200700 DRUA,D,20210310,25.53,25.59,25.47,25.57,34900 DS,D,20210310,2.55,2.71,2.53,2.56,2087200 DS-B,D,20210310,20.86,21,20.7,21,3600 DS-C,D,20210310,20.01,20.01,20.01,20.01,300 DS-D,D,20210310,19.03,20.47,19.03,20,2400 DSE,D,20210310,7.44,7.54,7.4191,7.5332,10600 DSL,D,20210310,17.89,17.9,17.79,17.86,308600 DSM,D,20210310,7.88,7.88,7.84,7.85,58200 DSSI,D,20210310,8.67,9.35,8.64,9.29,330500 DSU,D,20210310,10.79,10.85,10.74,10.83,146300 DSX,D,20210310,2.97,3.38,2.93,3.2,1315200 DSX-B,D,20210310,26.09,26.2,26,26,7100 DT,D,20210310,52.09,52.97,50.46,51.1,1758500 DTB,D,20210310,24.98,25.09,24.97,25.05,52000 DTE,D,20210310,124.34,126.68,124.17,126.23,553600 DTF,D,20210310,14.34,14.4,14.33,14.4,1400 DTJ,D,20210310,25.39,25.39,25.31,25.39,11700 DTL.P,D,20210310,15.15,15.15,14.99,15.15,2500 DTP,D,20210310,47.9,48.16,47.82,48.11,15100 DTW,D,20210310,26.03,26.16,25.97,26.12,12100 DTY,D,20210310,25.73,25.79,25.61,25.79,30100 DUK,D,20210310,91.13,91.7,90.6,90.79,4227700 DUK-A,D,20210310,27.375,27.4823,27.2841,27.395,42100 DUKB,D,20210310,27.02,27.12,27,27.12,144600 DUKH,D,20210310,25.67,25.77,25.63,25.77,19800 DVA,D,20210310,108.54,109.09,107.11,107.11,666800 DVD,D,20210310,2.24,2.3,2.2,2.23,267200 DVN,D,20210310,23.63,24.19,23.24,23.9,16971300 DWI.U,D,20210310,10.19,10.21,10.15,10.15,38300 DWI.W,D,20210310,0.73,0.75,0.68,0.73,18900 DWIN,D,20210310,9.86,9.89,9.8,9.84,232700 DX,D,20210310,18.33,18.56,18.27,18.49,574200 DX-C,D,20210310,25.27,25.3,25.1955,25.1955,3600 DXC,D,20210310,28.23,29.09,28.12,29,2137900 DY,D,20210310,88.92,89.4,86.15,89.16,394900 DYFN,D,20210310,18.7,18.7,18.51,18.58,15600 E,D,20210310,24.41,24.56,24.15,24.55,281600 EAF,D,20210310,12.04,12.41,12.01,12.32,3596300 EAI,D,20210310,25.55,25.56,25.47,25.49,16000 EARN,D,20210310,12.52,12.71,12.24,12.44,174200 EAT,D,20210310,71.54,73.25,70.73,72.59,774400 EB,D,20210310,23.37,23.71,22.54,22.87,1467700 EBF,D,20210310,21.15,21.51,21.15,21.31,175400 EBR,D,20210310,5.57,5.72,5.52,5.66,919600 EBR.B,D,20210310,5.53,5.74,5.53,5.6,36900 EBS,D,20210310,89.15,90.46,88.6,89.63,520400 EC,D,20210310,13.08,13.44,12.95,13.37,998700 ECC,D,20210310,11.55,11.63,11.51,11.59,113400 ECCB,D,20210310,25.81,25.91,25.71,25.91,6600 ECCX,D,20210310,25.53,25.54,25.5,25.53,1400 ECCY,D,20210310,25.5,25.5,25.5,25.5,1000 ECL,D,20210310,215.36,218.7,212.8,216.97,765700 ECOM,D,20210310,23.06,24.23,23,23.3,324900 ED,D,20210310,69.83,71.02,69.44,70.37,3268600 EDD,D,20210310,5.94,5.98,5.92,5.94,238400 EDF,D,20210310,8.68,8.74,8.63,8.74,48100 EDI,D,20210310,9.15,9.17,9.03,9.04,26900 EDN,D,20210310,3.44,3.49,3.41,3.47,16300 EDU,D,20210310,185.41,188.27,157.64,159.75,3633300 EEA,D,20210310,10.56,10.71,10.56,10.625,30400 EEX,D,20210310,6.54,6.54,6.3,6.36,239400 EFC,D,20210310,16.31,16.53,16.19,16.26,251700 EFC-A,D,20210310,23.85,24.2,23.8,24.19,9100 EFF,D,20210310,15.95,16.01,15.95,15.98,34300 EFL,D,20210310,9.45,9.49,9.29,9.3,97600 EFR,D,20210310,13.68,13.72,13.63,13.67,139600 EFT,D,20210310,14.1,14.17,14.09,14.1,88000 EFX,D,20210310,176.19,176.77,172.54,172.55,775700 EGF,D,20210310,12.99,13.04,12.75,12.87,31600 EGHT,D,20210310,34.7,35.37,34.06,34.36,1310900 EGO,D,20210310,11.41,11.42,11.13,11.25,1392600 EGP,D,20210310,138.47,139.58,137.25,138.78,161800 EGY,D,20210310,3.02,3.11,2.87,3.05,1495700 EHC,D,20210310,81.79,81.93,78.59,78.84,1235800 EHI,D,20210310,10.18,10.24,10.15,10.24,19800 EHT,D,20210310,9.82,9.86,9.82,9.8389,24900 EIC,D,20210310,15.29,15.48,15.29,15.31,4400 EIG,D,20210310,36.77,37.83,36.62,37.59,209800 EIX,D,20210310,57.65,58.26,57.11,58.22,2590000 EL,D,20210310,281.77,286.59,281.3,285.25,1663800 ELAN,D,20210310,32.87,33.6,32.61,32.74,2540700 ELAT,D,20210310,50.53,50.99,49.98,50.19,13600 ELC,D,20210310,25.54,25.6,25.51,25.58,12000 ELF,D,20210310,27.81,27.81,27,27.41,688500 ELP,D,20210310,10.51,10.94,10.48,10.81,929900 ELS,D,20210310,60.95,61.39,59.99,60.99,976500 ELVT,D,20210310,4.61,4.62,4.38,4.49,504400 ELY,D,20210310,30.28,30.59,29.71,30.3,1669400 EMD,D,20210310,13.18,13.25,13.08,13.14,167100 EME,D,20210310,107.22,112.31,107.22,111.84,400000 EMF,D,20210310,19.7,19.74,19.51,19.55,33100 EMN,D,20210310,115,117.94,114.6,116.91,808100 EMO,D,20210310,18.35,19.15,18.35,19.12,67800 EMP,D,20210310,25.98,25.99,25.81,25.9,6800 EMP.U,D,20210310,10.24,10.24,10.24,10.24,100 EMP.W,D,20210310,1,1.08,1,1.02,66000 EMPW,D,20210310,9.96,9.97,9.91,9.94,41900 EMR,D,20210310,90.39,92.14,90.08,91.72,3057500 ENB,D,20210310,35.7,36.1,35.65,35.91,5795800 ENBA,D,20210310,26.92,26.99,26.77,26.92,38000 ENBL,D,20210310,6.92,7.35,6.88,7.33,1357900 ENIA,D,20210310,8.33,8.4,8.23,8.31,1258600 ENIC,D,20210310,3.84,3.88,3.8,3.87,325200 ENJ,D,20210310,25.42,25.44,25.31,25.31,3000 ENLC,D,20210310,4.65,4.94,4.65,4.91,1485700 ENO,D,20210310,25.49,25.52,25.4,25.4,6400 ENP.U,D,20210310,25.26,25.26,25.22,25.25,800 ENP.W,D,20210310,2.12,2.12,2.12,2.12,100 ENPC,D,20210310,24.8,24.8,24.55,24.76,11100 ENR,D,20210310,44.61,46.11,44.42,45.81,643600 ENR-A,D,20210310,93.7,95.1252,93.7,95.1252,7500 ENS,D,20210310,93.69,96.49,93.65,96.41,338200 ENV,D,20210310,70.82,71.2,69.11,69.3,1064300 ENVA,D,20210310,36.88,39.13,36.55,38.46,666100 ENZ,D,20210310,2.83,2.83,2.76,2.78,175100 EOD,D,20210310,5.38,5.38,5.35,5.37,289900 EOG,D,20210310,73.39,75.65,72.63,75.11,3712300 EOI,D,20210310,16.74,16.8,16.68,16.78,38700 EOS,D,20210310,21.68,21.82,21.63,21.68,53200 EOT,D,20210310,21.91,22.1,21.77,22.08,26500 EP-C,D,20210310,49.78,50.05,49.75,49.75,6800 EPAC,D,20210310,25.35,26.67,25.21,26.59,218900 EPAM,D,20210310,353.97,355.73,347.87,353.24,278300 EPC,D,20210310,32.57,34.28,32.25,34.02,769400 EPD,D,20210310,23.11,23.45,23.09,23.25,7029100 EPR,D,20210310,47.57,49.13,47.42,47.88,736800 EPR-C,D,20210310,25.23,25.3,24.95,25.18,3200 EPR-E,D,20210310,33.45,33.45,33.35,33.35,2900 EPR-G,D,20210310,24.42,24.65,24.28,24.56,15200 EPRT,D,20210310,22.63,24.07,22.59,23.76,3152900 EPW.U,D,20210310,10.15,10.18,10.15,10.17,4700 EPW.W,D,20210310,0.77,0.78,0.745,0.745,19700 EPWR,D,20210310,9.77,9.85,9.76,9.77,72600 EQC,D,20210310,28.56,28.71,28.4,28.58,872000 EQC-D,D,20210310,31.39,31.5,31.39,31.5,5800 EQD,D,20210310,10.11,10.15,10.02,10.05,237500 EQD.U,D,20210310,10.5,10.5,10.45,10.45,12000 EQD.W,D,20210310,1.3,1.45,1.21,1.34,157900 EQH,D,20210310,31.41,32,31.3,31.92,4131100 EQH-A,D,20210310,25.77,25.93,25.62,25.88,33100 EQH-C,D,20210310,24.94,24.97,24.84,24.88,17500 EQH.U,D,20210310,10.07,10.19,10.02,10.02,18700 EQNR,D,20210310,20.21,20.64,20.08,20.6,2628700 EQR,D,20210310,71,71.93,69.28,71.42,1830800 EQS,D,20210310,1.81,1.85,1.81,1.8247,7800 EQT,D,20210310,17.85,19.15,17.76,18.77,7761700 ERF,D,20210310,5.15,5.51,5.11,5.45,1831900 ERJ,D,20210310,8.62,9.78,8.57,9.76,10486500 ES,D,20210310,81.82,82.48,81.03,81.69,1163100 ESE,D,20210310,107.47,109.45,107.31,108.98,67900 ESGC,D,20210310,2.03,2.07,1.92,1.96,5326900 ESI,D,20210310,20.84,21.02,20.41,20.5,3782200 ESNT,D,20210310,42.72,44.15,42.3,44,882100 ESRT,D,20210310,11.67,11.91,11.42,11.69,2373000 ESS,D,20210310,272.01,276.06,267.67,272.67,351600 ESTC,D,20210310,118.12,119,110.8,112.24,1091000 ESTE,D,20210310,7.24,8.55,7.17,8.54,586400 ET,D,20210310,8.11,8.62,8.08,8.58,29393000 ETB,D,20210310,15.23,15.32,15.14,15.32,75700 ETG,D,20210310,18.56,18.61,18.5,18.52,84000 ETH,D,20210310,26.51,27.9,26.46,27.78,250700 ETI.P,D,20210310,27.03,27.14,26.51,26.767,3700 ETJ,D,20210310,10.71,10.75,10.59,10.6,285700 ETM,D,20210310,5.57,6,5.52,5.84,2239600 ETN,D,20210310,136.4,140.35,136.22,139.25,2313600 ETO,D,20210310,25.65,25.82,25.59,25.62,55900 ETP-C,D,20210310,22.71,22.75,22.4,22.55,49900 ETP-D,D,20210310,23.19,23.3,23,23.06,41200 ETP-E,D,20210310,23.33,23.35,23.19,23.24,242800 ETR,D,20210310,90.98,94.61,90.59,94.44,2693800 ETRN,D,20210310,7.69,8.19,7.69,8.15,4081600 ETV,D,20210310,15.25,15.32,15.19,15.27,219900 ETW,D,20210310,9.93,9.96,9.89,9.93,187600 ETW.W,D,20210310,1.98,1.98,1.8,1.81,55100 ETWO,D,20210310,9.72,9.88,9.34,9.35,923900 ETX,D,20210310,22.385,22.49,22.2636,22.2636,9500 ETY,D,20210310,12.6,12.62,12.56,12.59,151100 EURN,D,20210310,8.68,9.07,8.65,9.05,1863500 EVA,D,20210310,49.87,50.05,49.12,49.62,117800 EVC,D,20210310,3.52,3.67,3.52,3.64,236700 EVF,D,20210310,6.63,6.68,6.6,6.65,62800 EVG,D,20210310,13.18,13.23,13.15,13.16,105200 EVH,D,20210310,19.25,20.25,19.02,19.77,1065000 EVN,D,20210310,13.3,13.4,13.28,13.39,27200 EVR,D,20210310,132.38,135.86,132,134.86,465200 EVRG,D,20210310,56.64,57.16,56.37,56.95,2297600 EVRI,D,20210310,14.93,15.87,14.7,14.75,1443800 EVT,D,20210310,25.03,25.32,24.94,25.27,164900 EVTC,D,20210310,36.43,36.86,36.12,36.76,557500 EW,D,20210310,82.64,84.96,82.25,82.98,2771800 EXD,D,20210310,10.34,10.48,10.27,10.35,27700 EXG,D,20210310,9.09,9.15,9.06,9.06,535000 EXK,D,20210310,5.6,5.78,5.53,5.76,3987400 EXP,D,20210310,127.52,131.14,126.62,130.73,347300 EXPR,D,20210310,4.06,5.44,3.8,4.25,108792500 EXR,D,20210310,128.03,130.61,127.57,129.07,821200 EXTN,D,20210310,4.54,4.57,4.31,4.4,344200 F,D,20210310,12.72,12.98,12.62,12.91,62106000 F-B,D,20210310,26.57,26.64,26.5,26.62,44600 F-C,D,20210310,26.37,26.47,26.12,26.22,129600 FAC.S,D,20210310,10.12,10.15,10.04,10.1,90900 FAC.U,D,20210310,10.44,10.48,10.3,10.4,136500 FAF,D,20210310,55.52,56.74,55.34,56.48,975800 FAI.U,D,20210310,10.29,10.31,10.29,10.31,4700 FAI.W,D,20210310,1.47,1.51,1.44,1.5,20200 FAII,D,20210310,10.01,10.03,9.96,10.02,308900 FAM,D,20210310,9.94,9.95,9.9,9.91,31200 FBC,D,20210310,46.68,49.01,46.19,48.5,932900 FBHS,D,20210310,87.98,90.65,87.28,89.89,778300 FBK,D,20210310,46.45,48,46.13,47.61,150300 FBP,D,20210310,11.26,11.77,11.2,11.64,3144700 FC,D,20210310,27.66,28.35,27.66,28.17,84400 FCA.U,D,20210310,10.15,10.23,10.11,10.22,282800 FCA.W,D,20210310,1.21,1.35,1.21,1.32,14600 FCAX,D,20210310,9.9103,9.99,9.89,9.945,86300 FCF,D,20210310,15.05,15.3,14.89,15.22,970700 FCN,D,20210310,123.81,126.49,123.17,125.75,506800 FCPT,D,20210310,27.09,27.46,26.8,27.27,362600 FCRW,D,20210310,25.75,25.76,25.74,25.74,500 FCRZ,D,20210310,25.49,25.59,25.49,25.4963,3000 FCT,D,20210310,12.08,12.13,12.05,12.06,137500 FCX,D,20210310,33.93,34.82,33.65,34.46,20361100 FDEU,D,20210310,12.69,12.7,12.61,12.69,17900 FDP,D,20210310,29.52,30.11,29.13,29.86,223500 FDS,D,20210310,313.16,316.92,310.77,312.29,218100 FDX,D,20210310,258.68,261.81,258.06,260.42,1600500 FE,D,20210310,34.33,34.87,34.25,34.55,3756500 FEDU,D,20210310,1.4,1.41,1.33,1.34,34800 FEI,D,20210310,6.68,6.83,6.67,6.83,302800 FENG,D,20210310,1.73,1.8,1.65,1.69,668800 FEO,D,20210310,14.7,14.7,14.6,14.62,12400 FERG,D,20210310,122.09,124,120.29,120.6,45100 FET,D,20210310,22.68,23.69,22.36,23.06,48600 FF,D,20210310,15.6,15.89,15.52,15.84,127900 FFA,D,20210310,18.29,18.39,18.2,18.27,26100 FFC,D,20210310,22.56,22.75,22.51,22.69,77900 FFG,D,20210310,57.59,58,56.86,57.9,62600 FGB,D,20210310,3.82,3.88,3.82,3.88,41400 FGN.U,D,20210310,10.75,10.78,10.51,10.53,82000 FGN.W,D,20210310,1.4,1.4,1.2,1.265,296800 FGNA,D,20210310,10.23,10.25,10.13,10.18,221300 FHI,D,20210310,30.37,31.5,29.94,31.35,827100 FHN,D,20210310,16.69,17.28,16.66,17.28,6328700 FHN-A,D,20210310,25.98,26.05,25.8,26.05,2500 FHN-B,D,20210310,27.11,27.2,26.86,26.9,28900 FHN-C,D,20210310,27.1529,27.1529,27.1529,27.1529,200 FHN-D,D,20210310,26.34,26.57,26.33,26.41,10200 FHN-E,D,20210310,27.45,27.75,26.99,27.05,34300 FI,D,20210310,4.77,5.03,4.65,4.98,1797900 FICO,D,20210310,460.71,467.42,456.65,458.73,208500 FIF,D,20210310,11.4,11.56,11.4,11.48,94400 FINS,D,20210310,17.38,17.66,17.37,17.66,21500 FINV,D,20210310,5.08,5.18,4.8,5.06,2226300 FIS,D,20210310,143.04,145.57,141.83,145.52,4028800 FIV,D,20210310,9.4,9.41,9.28,9.34,90100 FIX,D,20210310,74.68,75.63,73.91,74.7,278700 FL,D,20210310,56.08,57.37,55.28,56.67,1991800 FLC,D,20210310,23.7,23.75,23.51,23.65,14300 FLM.U,D,20210310,10.06,10.08,10.01,10.03,96600 FLNG,D,20210310,8.35,8.5,8.29,8.455,20700 FLO,D,20210310,22.91,23.53,22.69,23.36,1019200 FLOW,D,20210310,66.84,69.34,66.84,68.5,178400 FLR,D,20210310,18.96,20.05,18.96,19.94,2243300 FLS,D,20210310,39.73,40.76,39.68,40.32,885000 FLT,D,20210310,281.41,286.36,280.86,285.37,295600 FLY,D,20210310,11.06,11.46,10.83,11.08,208700 FMA.U,D,20210310,11.05,11.16,10.9,10.91,51400 FMA.W,D,20210310,2.09,2.09,1.9,1.935,54500 FMAC,D,20210310,10.35,10.45,10.26,10.37,631500 FMC,D,20210310,105.6,107.93,104.94,106.35,757000 FMN,D,20210310,14.22,14.39,14.22,14.32,33400 FMO,D,20210310,9.54,9.66,9.42,9.6,51200 FMS,D,20210310,36.36,36.42,35.96,36.19,718100 FMX,D,20210310,74.11,74.66,73.43,74.65,472000 FMY,D,20210310,13.37,13.49,13.36,13.49,4800 FN,D,20210310,88.13,88.71,87.42,88.32,105700 FNB,D,20210310,12.47,12.95,12.42,12.91,2788400 FNB-E,D,20210310,28.34,28.74,28.34,28.59,3000 FND,D,20210310,90.1,92.53,89.06,90.9,497600 FNF,D,20210310,39.96,40.84,39.52,40.5,2479600 FNV,D,20210310,112.12,113.44,110.21,113.04,2021600 FOE,D,20210310,17.34,18.2,17.32,17.92,841300 FOF,D,20210310,13.3,13.42,13.27,13.27,117700 FOR,D,20210310,23.09,23.25,22.98,23,80200 FOUR,D,20210310,80.81,84.7,79.4,82.79,962900 FPA.U,D,20210310,10.38,10.49,10.29,10.36,125100 FPA.W,D,20210310,1.3,1.32,1.2,1.25,101100 FPAC,D,20210310,9.97,10.09,9.92,9.95,743300 FPF,D,20210310,23.28,23.3,23.16,23.22,64300 FPH,D,20210310,6.65,6.89,6.55,6.85,60000 FPI,D,20210310,12.68,13.51,12.64,13.48,355900 FPI-B,D,20210310,26.1094,26.1094,25.93,26.0201,5900 FPL,D,20210310,5.06,5.2,5.06,5.2,185200 FR,D,20210310,43.68,44.06,43.4,43.85,847800 FRA,D,20210310,13.08,13.09,13.01,13.04,149900 FRC,D,20210310,170.83,174,169.8,170.7,723500 FRC-G,D,20210310,25.34,25.35,25.33,25.35,12900 FRC-H,D,20210310,26.09,26.16,26.02,26.02,10500 FRC-I,D,20210310,27.05,27.12,27,27.12,10100 FRC-J,D,20210310,25.76,25.87,25.62,25.81,40300 FRC-K,D,20210310,24.8,24.89,24.75,24.87,47000 FRC-L,D,20210310,25.39,25.44,25.15,25.44,101200 FRO,D,20210310,7.05,7.47,7.05,7.42,2442200 FRT,D,20210310,106.18,108.76,105.78,107.52,492000 FRT-C,D,20210310,26.03,26.09,25.84,26.06,4800 FRX,D,20210310,11.33,11.55,10.86,11.12,2775600 FRX.U,D,20210310,10.06,12.44,10,10.02,8391800 FRX.W,D,20210310,3.15,3.4,2.9,2.99,320300 FSD,D,20210310,14.89,14.97,14.83,14.96,43300 FSK,D,20210310,20.04,20.46,19.93,20.41,602400 FSKR,D,20210310,19.48,19.98,19.41,19.9,1016500 FSLF,D,20210310,14.36,14.41,14.31,14.34,65100 FSLY,D,20210310,70.1,72.5,67.81,68.99,4179000 FSM,D,20210310,6.89,6.98,6.78,6.87,2907300 FSN.U,D,20210310,10,10.07,10,10.01,102200 FSR,D,20210310,23.37,25.37,22.91,24.44,21374400 FSR.W,D,20210310,11.94,13.89,11.5,12.97,158000 FSS,D,20210310,37.33,38.55,37.33,38.4,227100 FST,D,20210310,11.5,11.55,11.12,11.32,249800 FST.U,D,20210310,12.57,12.57,12.5,12.5,1400 FST.W,D,20210310,2.5,2.9,2.41,2.8,217800 FT,D,20210310,7.46,7.5,7.42,7.49,55700 FTA-A,D,20210310,24.84,25.08,24.8,24.9601,15800 FTA-B,D,20210310,24.42,24.45,24.15,24.33,19000 FTAI,D,20210310,30.87,31.7,30.41,31.64,2253800 FTCH,D,20210310,57.5,57.9,53.89,56.47,10136500 FTE.U,D,20210310,10,10.06,10,10.05,38800 FTHY,D,20210310,19.66,19.8,19.6,19.6,117800 FTI,D,20210310,8.64,9.17,8.63,9.09,7065000 FTK,D,20210310,2.17,2.24,2.14,2.2,768500 FTS,D,20210310,41,41.48,40.84,41.27,638400 FTV,D,20210310,69.32,70.03,69,69.46,2103900 FTV-A,D,20210310,995.19,995.19,995.19,995.19,600 FUBO,D,20210310,30.5,32,29.65,30.05,11617800 FUL,D,20210310,59.48,60.24,58.94,59.87,361000 FUN,D,20210310,49.31,50.2,48,48.28,856200 FUS.U,D,20210310,11.5,11.5,11.5,11.5,100 FUS.W,D,20210310,1.58,1.5815,1.42,1.469,422700 FUSE,D,20210310,10.52,10.61,10.37,10.44,809800 FVRR,D,20210310,240.43,248.5,225.74,229.69,1514700 FVT,D,20210310,10.0485,10.06,9.95,9.995,102500 FVT.U,D,20210310,10.25,10.26,10.2,10.26,21900 FVT.W,D,20210310,1.3501,1.4,1.285,1.3499,27400 G,D,20210310,41.92,42.69,41.61,42.49,1595700 GAB,D,20210310,6.89,6.94,6.88,6.89,776900 GAB-G,D,20210310,25.6494,25.6494,25.555,25.555,1400 GAB-H,D,20210310,25.51,25.65,25.51,25.64,3200 GAB-J,D,20210310,26.15,26.15,26.15,26.15,200 GAB-K,D,20210310,26.14,26.14,26.0701,26.1094,5800 GAM,D,20210310,38.93,39.08,38.84,38.92,23300 GAM-B,D,20210310,26.985,27.18,26.95,27.1365,4700 GATO,D,20210310,14.2,15.11,14.03,14.83,407500 GATX,D,20210310,96.3,97.99,96.04,97.87,180600 GB,D,20210310,12.9,12.9,12.36,12.37,8500 GB.W,D,20210310,1.63,1.74,1.48,1.65,44300 GBAB,D,20210310,23.11,23.34,23.03,23.27,120100 GBL,D,20210310,20.5,21.02,20.45,20.99,16200 GBX,D,20210310,46.26,47.32,46.11,47.24,295600 GCI,D,20210310,5.8,6.24,5.6,5.71,2414400 GCO,D,20210310,52.28,52.29,50.02,50.87,138600 GCP,D,20210310,25.92,26.35,25.82,26.22,206800 GCV,D,20210310,6.15,6.2,6.09,6.15,43900 GD,D,20210310,169.22,172.82,168.61,172.42,1079900 GDDY,D,20210310,74.78,75.27,73.06,73.67,1819000 GDL,D,20210310,8.98,9,8.95,8.99,12200 GDL-C,D,20210310,52.08,52.08,52.08,52.08,200 GDO,D,20210310,17.11,17.25,17.05,17.19,42000 GDOT,D,20210310,49.87,50.8,49.6,50.19,396600 GDV,D,20210310,23.41,23.71,23.35,23.67,205500 GDV-G,D,20210310,25.76,25.76,25.72,25.75,2900 GDV-H,D,20210310,27.4,27.49,27.4,27.49,1100 GE,D,20210310,13.65,13.74,12.92,13.25,220162900 GEF,D,20210310,55.89,57.38,55.64,57.14,118500 GEF.B,D,20210310,58.11,58.4,57.12,58.2,17500 GEL,D,20210310,8.8,9.03,8.71,8.99,801200 GEN,D,20210310,0.6099,0.6616,0.5601,0.57,15858300 GEO,D,20210310,7.99,8.13,7.91,7.99,2852700 GER,D,20210310,9.48,9.73,9.43,9.72,99400 GES,D,20210310,27.3,27.99,26.79,26.82,484200 GF,D,20210310,19.76,19.88,19.68,19.71,8100 GFF,D,20210310,26.26,27.14,26.02,27.09,218300 GFI,D,20210310,9.55,9.57,9.29,9.32,8112500 GFL,D,20210310,33.63,34.47,33.46,33.72,496600 GFLU,D,20210310,80.19,80.19,78.94,79.33,5900 GFX,D,20210310,9.88,9.94,9.82,9.84,291500 GFX.U,D,20210310,10.4,10.57,10.35,10.4,23800 GFX.W,D,20210310,1.12,1.13,1.05,1.1,55200 GGB,D,20210310,4.67,4.75,4.58,4.72,10012300 GGG,D,20210310,66.07,67.7,66.03,67.51,1230100 GGM,D,20210310,20.7,20.92,20.68,20.88,107200 GGT,D,20210310,9.84,9.95,9.78,9.78,103200 GGT-E,D,20210310,25.9256,25.9256,25.905,25.905,700 GGT-G,D,20210310,26.18,26.18,26.18,26.18,100 GGZ,D,20210310,14.46,14.65,14.46,14.63,10300 GGZ-A,D,20210310,26.07,26.14,26.07,26.14,1000 GHC,D,20210310,592.72,599.05,585,592.97,10000 GHG,D,20210310,13.06,13.07,12.82,13,14800 GHL,D,20210310,18.15,18.76,18,18.68,258900 GHLD,D,20210310,15.32,15.5,15.25,15.5,8700 GHM,D,20210310,16.28,16.96,16.09,16.74,35400 GHY,D,20210310,14.89,14.95,14.85,14.93,93100 GIB,D,20210310,79.35,79.93,78.43,78.47,194000 GIK,D,20210310,11.74,11.88,11.15,11.35,687200 GIK.U,D,20210310,13.5,13.5,13.5,13.5,100 GIK.W,D,20210310,2.83,3,2.7,2.85,302300 GIL,D,20210310,30.19,30.37,29.43,29.92,242600 GIM,D,20210310,5.39,5.41,5.36,5.38,689800 GIS,D,20210310,57.3,59.26,56.91,58.56,6827600 GIX,D,20210310,10.05,10.08,10.04,10.05,558000 GIX.P,D,20210310,0.33,0.39,0.31,0.37,114700 GIX.W,D,20210310,0.84,1,0.83,0.94,262300 GJH,D,20210310,10.399,10.399,10.399,10.399,100 GJO,D,20210310,23.85,23.85,23.85,23.85,100 GJP,D,20210310,24.01,24.01,24.01,24.01,100 GJR,D,20210310,24.005,24.005,24.005,24.005,100 GKOS,D,20210310,87.42,88.23,86.34,87.05,311900 GL,D,20210310,99.39,101.8,98.9,101.14,418500 GL-C,D,20210310,25.47,25.52,25.39,25.46,24100 GLE.W,D,20210310,0.8379,0.94,0.75,0.8001,20100 GLEO,D,20210310,10.06,10.16,9.99,10.05,16200 GLO-A,D,20210310,21.53,21.75,21.53,21.6,8400 GLO-B,D,20210310,20.41,20.5,20.27,20.38,13400 GLO-C,D,20210310,20.5,20.75,20.5,20.52,18200 GLO-G,D,20210310,24.79,24.8,24.7,24.77,7300 GLOB,D,20210310,212.6,213.52,203.33,204.24,194700 GLOG,D,20210310,5.74,5.76,5.73,5.75,2852000 GLOP,D,20210310,2.98,3.06,2.96,3.05,295300 GLP,D,20210310,21.22,21.74,21.12,21.37,133700 GLP-A,D,20210310,25.97,26.11,25.97,26.1,1300 GLT,D,20210310,18.05,18.39,17.93,18.14,171000 GLW,D,20210310,38.66,39.38,38.56,38.97,4538600 GM,D,20210310,55.03,56.95,54.88,56.83,22760400 GME,D,20210310,269.43,348.5,172,265,71522400 GMED,D,20210310,61.72,63.16,61.69,63.07,371800 GMR-A,D,20210310,26.33,26.465,26.33,26.415,5600 GMRE,D,20210310,14.11,14.3,14.05,14.21,372500 GMS,D,20210310,40.17,42.59,40.17,42.5,344800 GMTA,D,20210310,25.8,25.82,25.76,25.79,3100 GNE,D,20210310,7.51,7.71,7.46,7.51,75200 GNE-A,D,20210310,9.27,9.27,9.27,9.27,2800 GNK,D,20210310,11,11.52,10.55,11.05,5558200 GNL,D,20210310,18.45,18.77,18.37,18.62,831300 GNL-A,D,20210310,25.89,26.19,25.89,26.0201,21700 GNL-B,D,20210310,25.292,25.292,25.12,25.2265,28300 GNP.U,D,20210310,10.68,10.74,10.68,10.7,20900 GNP.W,D,20210310,1.3,1.37,1.25,1.26,11700 GNPK,D,20210310,10,10.14,9.99,10.11,99200 GNRC,D,20210310,313.92,322.93,311.38,314.5,519700 GNT,D,20210310,4.99,5.03,4.98,5.01,52900 GNT-A,D,20210310,25.77,25.77,25.77,25.77,100 GNW,D,20210310,3.25,3.4,3.24,3.34,4984300 GOA.U,D,20210310,10.43,10.5,10.43,10.465,115800 GOA.W,D,20210310,1.35,1.45,1.3,1.35,268200 GOAC,D,20210310,10.06,10.08,10,10.04,645700 GOF,D,20210310,21.28,21.49,21.12,21.28,324500 GOL,D,20210310,6.9,7.61,6.82,7.54,2932300 GOLD,D,20210310,20.09,20.33,19.8,20.12,16619300 GOLF,D,20210310,42.25,42.27,41.51,41.51,284300 GOOS,D,20210310,45.29,46.21,44.98,45.63,673100 GPC,D,20210310,113.82,115.75,112.79,115.16,538100 GPI,D,20210310,163.15,171.18,162.23,168.41,176800 GPJA,D,20210310,26.82,26.82,26.72,26.8,7500 GPK,D,20210310,17.34,17.42,17.14,17.36,2095500 GPM,D,20210310,7.09,7.18,7.07,7.15,184200 GPMT,D,20210310,11.89,12.24,11.8,12.04,598200 GPN,D,20210310,206.41,210.25,205.1,209.56,1706600 GPRK,D,20210310,17.48,17.77,17.38,17.56,269800 GPS,D,20210310,28.93,30.45,28.87,30.15,10202100 GPX,D,20210310,15.68,15.86,15.4,15.6,69600 GRA,D,20210310,60.12,61.33,59.08,60.92,360300 GRC,D,20210310,34.72,35.13,34.2,34.7,92400 GRP.U,D,20210310,59.65,60.46,59.46,59.8,3500 GRUB,D,20210310,65.54,67.45,65.21,67.08,3211300 GRX,D,20210310,12.27,12.47,12.27,12.36,53000 GS,D,20210310,331.79,342.4,331.53,342.02,3153000 GS-A,D,20210310,23.8,23.85,23.6,23.76,51900 GS-C,D,20210310,24.6,24.79,24.34,24.79,9700 GS-D,D,20210310,23.81,23.89,23.71,23.88,91900 GS-J,D,20210310,26.73,26.82,26.51,26.59,114900 GS-K,D,20210310,28.05,28.11,27.84,27.84,43600 GS-N,D,20210310,25.34,25.37,25.34,25.36,44300 GSA.U,D,20210310,11.85,13.29,11.53,13.11,68100 GSA.W,D,20210310,3.06,3.9,2.87,3.8,590500 GSAH,D,20210310,11.08,12.4,10.78,12.16,7878700 GSBD,D,20210310,18.98,19.28,18.83,19.12,417500 GSK,D,20210310,35.58,35.75,35.31,35.6,4749600 GSL,D,20210310,14.47,14.71,14.15,14.52,348100 GSL-B,D,20210310,25.62,25.68,25.46,25.47,36500 GSLD,D,20210310,25.4664,25.54,25.465,25.515,10700 GSQ.U,D,20210310,10.09,10.15,10.09,10.11,51200 GSX,D,20210310,89.01,89.47,79.95,81.01,9957800 GTES,D,20210310,15.56,16.25,15.34,16.15,1271200 GTLS,D,20210310,155.04,156.96,152.56,152.57,258800 GTN,D,20210310,20.01,20.52,19.81,20.28,536700 GTN.A,D,20210310,18.1,18.14,18.1,18.1,600 GTS,D,20210310,27.65,28.01,27.2,27.95,89900 GTT,D,20210310,2.07,2.66,2.02,2.43,47824200 GTY,D,20210310,28.72,28.87,28.37,28.7,223900 GUT,D,20210310,7.07,7.57,7.02,7.35,492400 GUT-A,D,20210310,27.91,27.93,27.438,27.438,600 GUT-C,D,20210310,26.05,26.06,25.96,25.96,2800 GVA,D,20210310,38.26,39.82,38.05,39.69,636600 GWB,D,20210310,31.91,32.81,31.75,32.48,419200 GWRE,D,20210310,102.43,103.46,101,101.13,2073400 GWW,D,20210310,388.14,398.97,386.6,395.91,299300 H,D,20210310,86.1,87.43,84.76,84.85,599500 HAE,D,20210310,118.82,120.32,117.79,118.58,165500 HAL,D,20210310,23.43,24.27,23.32,24.14,8826700 HASI,D,20210310,57.24,60.2,56.35,57.69,1075400 HBB,D,20210310,18.09,18.66,17.44,18.48,34700 HBI,D,20210310,19.81,19.99,19.63,19.86,3035400 HBM,D,20210310,6.93,7.03,6.78,6.94,1292100 HCA,D,20210310,185.71,188.23,184.42,185.37,1447200 HCC,D,20210310,20.25,20.66,19.56,19.63,1141300 HCHC,D,20210310,3.66,3.81,3.6,3.8,350700 HCI,D,20210310,68.95,69.4,67.82,68.05,131500 HCXY,D,20210310,26.7,26.7,26.5,26.5,1900 HCXZ,D,20210310,25.22,25.25,25.1,25.13,15900 HD,D,20210310,266.39,268.75,264.08,266.24,3798100 HDB,D,20210310,82.64,83.79,82.43,82.99,978500 HE,D,20210310,38.71,39.32,38.29,39.02,524200 HEI,D,20210310,126.63,126.93,123.68,125.86,181400 HEI.A,D,20210310,116.68,118.27,114.69,117.14,184500 HEP,D,20210310,18.45,19.27,18.44,19.25,255800 HEQ,D,20210310,11.78,11.88,11.76,11.78,72700 HES,D,20210310,70.25,72.04,69.55,70.89,3196700 HESM,D,20210310,23.14,23.66,22.92,23.23,119400 HEXO,D,20210310,7.23,7.28,6.64,6.77,3223300 HFC,D,20210310,38.9,41.31,38.76,40.97,1793700 HFR-A,D,20210310,26.15,26.16,26.1,26.15,18400 HFRO,D,20210310,10.69,10.7,10.49,10.55,209600 HGH,D,20210310,27.26,27.27,27.2,27.27,31300 HGLB,D,20210310,7.42,7.49,7.3,7.48,190000 HGV,D,20210310,41.31,41.69,39.38,40.27,1772300 HHC,D,20210310,95.66,97.53,95.22,96.49,151600 HHL.U,D,20210310,10.35,10.5,10.26,10.46,37600 HI,D,20210310,49.93,51.42,49.9,51.33,384400 HIE,D,20210310,9.4,9.46,9.37,9.4,51800 HIG,D,20210310,54.56,55.09,54.14,54.71,1483300 HIG-G,D,20210310,27.78,27.81,27.69,27.71,20300 HIG.U,D,20210310,10.4195,10.4195,10.4195,10.4195,400 HIG.W,D,20210310,1.21,1.23,1.15,1.16,13500 HIGA,D,20210310,10.05,10.14,9.99,10,327200 HII,D,20210310,184.53,189.4,183.4,187.86,310300 HIL,D,20210310,2.91,2.91,2.81,2.83,106000 HIM.W,D,20210310,5.51,5.51,4.75,4.8,24100 HIMS,D,20210310,14.2,14.74,13.18,13.22,2293500 HIO,D,20210310,4.99,5.02,4.98,5.015,141100 HIW,D,20210310,42.81,43.29,42.31,43.22,712100 HIX,D,20210310,6.79,6.82,6.78,6.81,88100 HKIB,D,20210310,7.49,7.5,6.95,7.45,192300 HL,D,20210310,6,6.34,5.98,6.27,8361200 HL-B,D,20210310,55,55,54.85,54.9999,700 HLF,D,20210310,46.5,47.31,46.07,46.67,1585900 HLI,D,20210310,68.04,68.37,67.01,67.32,329900 HLT,D,20210310,124.57,125.97,122.8,124.51,1846700 HLX,D,20210310,6.16,6.7,6.13,6.68,3174900 HMC,D,20210310,29.71,30.01,29.61,29.98,692100 HML-A,D,20210310,26.5,26.6,26.44,26.6,16000 HMLP,D,20210310,15.9,16.22,15.85,16.15,135000 HMN,D,20210310,42.53,43.85,42.29,43.44,352300 HMY,D,20210310,4.53,4.6,4.51,4.58,5419200 HNGR,D,20210310,23.16,23.58,22.97,23.49,197000 HNI,D,20210310,40.56,41.42,39.86,41.16,304500 HNP,D,20210310,13.73,13.74,13.64,13.68,29700 HOG,D,20210310,36.79,36.83,36,36.19,1584000 HOME,D,20210310,28.82,30,27.95,28.25,1831100 HON,D,20210310,208.24,213.27,207.65,212.91,4331800 HOV,D,20210310,90.66,102.86,89.99,101.73,284400 HP,D,20210310,32.43,33.7,31.86,33.15,1248900 HPE,D,20210310,14.9,15.27,14.77,15.15,10268800 HPF,D,20210310,19.06,19.17,19.06,19.15,44200 HPI,D,20210310,19.26,19.34,19.26,19.32,44200 HPP,D,20210310,27.28,28.11,27.16,28,1092400 HPQ,D,20210310,30.18,30.57,30.01,30.26,11820500 HPR,D,20210310,8.38,8.48,7.68,7.82,383400 HPS,D,20210310,17.19,17.27,17.12,17.23,63400 HPX,D,20210310,10.01,10.11,9.99,10.11,22600 HPX.U,D,20210310,10.2544,10.2544,10.2544,10.2544,300 HPX.W,D,20210310,1,1.137,0.95,1.137,41400 HQH,D,20210310,23.68,23.78,23.37,23.55,139900 HQL,D,20210310,20.13,20.26,19.97,20.12,82100 HR,D,20210310,29.6,29.86,29.38,29.75,655900 HRB,D,20210310,19.86,20.71,19.17,20.6,3127900 HRC,D,20210310,105.37,106,104.65,104.8,473900 HRI,D,20210310,86.38,91.84,85.76,91.4,476800 HRL,D,20210310,47.67,48.64,47.19,48.24,1495600 HRTG,D,20210310,11.25,11.32,11.07,11.28,143300 HSBC,D,20210310,31,31.15,30.87,31.08,1994100 HSC,D,20210310,17.44,18.17,17.43,18.1,395100 HSY,D,20210310,149.94,153.51,149.05,152.65,1121000 HT,D,20210310,11.2,11.91,11.1,11.65,955500 HT-C,D,20210310,25.25,25.65,25.11,25.38,35700 HT-D,D,20210310,24.79,25.24,24.68,25.12,74700 HT-E,D,20210310,24.91,25.48,24.8,25.1497,29700 HTA,D,20210310,27.03,27.41,26.92,27.3,1032000 HTD,D,20210310,22.03,22.4,21.96,22.34,72900 HTFA,D,20210310,25.42,25.42,25.42,25.42,600 HTGC,D,20210310,15.9,16.06,15.79,15.92,865000 HTH,D,20210310,36.8,37.98,36.72,37.55,733600 HTP.U,D,20210310,10.49,10.49,10.42,10.49,1500 HTP.W,D,20210310,1.52,1.54,1.49,1.54,15200 HTPA,D,20210310,9.98,10.01,9.96,10,37100 HTY,D,20210310,6.14,6.2,6.14,6.18,59400 HUBB,D,20210310,184.94,188.11,182.71,187.63,368400 HUBS,D,20210310,472.94,481.74,450.22,452.92,730800 HUG.U,D,20210310,10.15,10.2,10.05,10.08,134500 HUM,D,20210310,405.81,408.77,402.55,403.01,841000 HUN,D,20210310,27.73,28.8,27.7,28.6,2226800 HUYA,D,20210310,26.71,26.8,24.94,25.01,1412500 HVT,D,20210310,35.66,37.17,35.23,36.94,205500 HVT.A,D,20210310,37.01,37.01,37.01,37.01,100 HWM,D,20210310,30.02,31.78,29.98,31.45,4037500 HXL,D,20210310,57.04,58.22,55.78,57.64,671500 HY,D,20210310,92.85,95.53,92.52,93.92,74200 HYB,D,20210310,8.93,8.95,8.87,8.95,18700 HYI,D,20210310,15.34,15.43,15.28,15.31,49000 HYLN,D,20210310,13.94,14.2,13.32,13.63,2956700 HYT,D,20210310,11.66,11.73,11.62,11.71,289200 HZA.W,D,20210310,1.35,1.37,1.27,1.29,64000 HZAC,D,20210310,10.11,10.34,10.04,10.23,313200 HZN,D,20210310,9.72,9.9,9.44,9.52,30800 HZO,D,20210310,52.12,55.16,51.3,54.77,643300 HZO.U,D,20210310,11.74,12.5,11.55,11.75,5400 HZO.W,D,20210310,2.71,2.85,2.42,2.5,470000 HZON,D,20210310,10.9,10.96,10.66,10.86,2012600 IAA,D,20210310,56.94,57.75,56.67,57.33,527300 IAC.S,D,20210310,10.27,10.29,10.25,10.28,45700 IAC.U,D,20210310,11.59,11.59,11.36,11.4,900 IAC.W,D,20210310,2.36,2.42,2.35,2.36,5400 IACA,D,20210310,11,11.1,10.9,10.92,154500 IAE,D,20210310,9.38,9.38,9.32,9.32,32600 IAG,D,20210310,3.13,3.16,3.09,3.13,3556600 IBA,D,20210310,39.26,40,38.94,40,6100 IBE.U,D,20210310,10.11,10.13,10.1,10.1,19700 IBM,D,20210310,124.78,128.24,124.61,127.87,7245000 IBN,D,20210310,17.4,17.53,17.16,17.25,5343400 IBP,D,20210310,109.75,115.5,109.75,112.11,328200 ICD,D,20210310,5.39,5.4,5.11,5.32,142500 ICE,D,20210310,115.02,116.1,114.63,115.58,2116600 ICL,D,20210310,6,6.11,6,6.06,141200 IDA,D,20210310,92.86,95.57,92.81,94.78,438800 IDE,D,20210310,12.2,12.2,12.09,12.12,100400 IDT,D,20210310,20.3,21.26,20.2,21.13,115000 IEX,D,20210310,197.4,200.71,197.36,200.24,558300 IFF,D,20210310,132.88,136.65,132.28,135.29,2305100 IFFT,D,20210310,48.3,49.04,48.3,48.84,191600 IFN,D,20210310,21.33,21.54,21.28,21.48,111000 IFS,D,20210310,31.3,31.68,30.7,31.12,62600 IGA,D,20210310,9.14,9.16,9.12,9.16,56400 IGD,D,20210310,5.5,5.53,5.5,5.52,248300 IGI,D,20210310,21.18,21.23,20.82,20.98,41100 IGR,D,20210310,7.34,7.38,7.28,7.34,353000 IGT,D,20210310,16.66,18.26,16.53,18.15,4593800 IH,D,20210310,15.16,15.99,14.75,14.87,67900 IHC,D,20210310,43.42,43.69,42.83,43.69,10000 IHD,D,20210310,7.88,7.92,7.84,7.88,87400 IHG,D,20210310,72.49,73.07,71.45,71.84,103000 IHIT,D,20210310,9.27,9.36,9.11,9.16,91100 IHTA,D,20210310,9.55,9.67,9.48,9.59,19400 IIA.U,D,20210310,10.28,10.28,10.2,10.2,50300 IIA.W,D,20210310,1.12,1.145,1.02,1.075,104600 IIAC,D,20210310,10.14,10.14,9.9,9.92,132100 IID,D,20210310,5.41,5.45,5.39,5.45,75200 IIF,D,20210310,24.21,24.33,24.21,24.29,48200 IIM,D,20210310,15.72,15.74,15.68,15.69,144300 IIP-A,D,20210310,29.77,31.4,29.62,31.14,3900 IIPR,D,20210310,175.3,179.51,170.31,172.02,704000 IMAX,D,20210310,23.35,23.79,22.44,22.81,1367200 IMP.U,D,20210310,10.82,10.82,10.6,10.7,1500 IMP.W,D,20210310,1.26,1.29,1.11,1.2,38800 IMPX,D,20210310,10.1,10.69,10.01,10.69,85800 INFO,D,20210310,93.68,94.18,92.67,93.94,2387800 INFY,D,20210310,18.78,18.8,18.57,18.68,7418300 ING,D,20210310,12.29,12.49,12.21,12.49,6972600 INGR,D,20210310,90.54,91.81,89.66,91.4,510100 INN,D,20210310,10.41,10.76,10.35,10.69,604300 INN-D,D,20210310,24.11,24.5,24.11,24.5,3900 INN-E,D,20210310,24.03,24.79,23.87,24.51,12100 INS-A,D,20210310,25.885,25.885,25.885,25.885,200 INSI,D,20210310,20.68,20.68,20.6333,20.6333,10100 INSP,D,20210310,211.11,218.41,208.19,210.54,263300 INSW,D,20210310,18.42,19.57,18.2,19.53,214000 INT,D,20210310,34.31,36.23,34.12,36.17,570700 INVH,D,20210310,28.96,29.52,28.86,29.3,4264400 IO,D,20210310,2.79,2.92,2.79,2.86,499500 IP,D,20210310,54.35,55.31,53.8,54.62,4157300 IPG,D,20210310,28.67,29.43,28.49,29.18,4042200 IPI,D,20210310,31.58,34.12,31.39,33.93,402900 IPO.D,D,20210310,13.37,13.41,13.02,13.14,81400 IPO.E,D,20210310,20.44,21.32,19.87,20.72,59900 IPO.F,D,20210310,12.66,12.77,12.2,12.46,49900 IPO.V,D,20210310,3.3,3.39,3.03,3.33,94300 IPO.Y,D,20210310,7.32,7.57,6.81,7.27,461600 IPO.Z,D,20210310,3.35,3.5,3.16,3.47,290700 IPOD,D,20210310,12.52,12.81,12.2,12.31,744700 IPOE,D,20210310,18.31,19.48,17.8,19.06,7500800 IPOF,D,20210310,11.71,11.87,11.3,11.55,3477900 IPV,D,20210310,13.78,14.5,12.71,12.72,1448600 IPV.U,D,20210310,10.05,15.25,9.97,15.25,1044400 IPV.W,D,20210310,4.29,4.5,4,4,65600 IQI,D,20210310,12.93,13,12.91,12.97,50800 IQV,D,20210310,191.1,191.79,189.54,189.74,676900 IR,D,20210310,48.59,49.44,47.91,48.97,1454000 IRL,D,20210310,11.12,11.16,11.0865,11.0865,10200 IRM,D,20210310,36.72,37.29,36.59,36.9,2139100 IRR,D,20210310,3.04,3.08,3.03,3.08,64700 IRS,D,20210310,4.03,4.14,3.93,4.05,15600 IRT,D,20210310,14.22,14.71,14.19,14.52,881800 ISD,D,20210310,15.57,15.71,15.55,15.69,58400 ISO.U,D,20210310,10.06,10.11,9.98,10.1,47400 IT,D,20210310,183.72,186,183.59,184.03,402600 ITCB,D,20210310,5.3,5.41,5.26,5.41,23500 ITGR,D,20210310,92.27,94.86,91.82,94.57,102400 ITT,D,20210310,84.8,87.15,84.56,87.14,299500 ITUB,D,20210310,4.76,4.84,4.64,4.78,76379300 ITW,D,20210310,211.04,215.4,210.33,213.98,786400 IVA.U,D,20210310,10.54,10.56,10.3,10.44,384900 IVA.W,D,20210310,1.52,1.59,1.4,1.4,93000 IVAN,D,20210310,10.1,10.22,9.86,10.01,293400 IVC,D,20210310,9.72,10.1,9.57,9.96,146000 IVH,D,20210310,13.54,13.59,13.52,13.59,33900 IVR,D,20210310,3.76,3.83,3.71,3.75,13799400 IVR-A,D,20210310,24.75,24.86,24.61,24.77,17400 IVR-B,D,20210310,23.51,23.55,23.38,23.38,27600 IVR-C,D,20210310,23.97,23.98,23.945,23.9701,8800 IVZ,D,20210310,24.79,25.41,24.69,25.19,3699600 IX,D,20210310,85.93,86.29,85.51,85.73,22600 J,D,20210310,122.34,124.98,121.53,124.75,731000 JAX,D,20210310,9.06,9.27,8.93,8.95,33400 JBGS,D,20210310,32.45,32.98,32.25,32.85,375500 JBK,D,20210310,29.25,29.25,29.25,29.25,100 JBL,D,20210310,44.9,45.6,44.33,45.33,807400 JBT,D,20210310,142.23,142.67,140.21,141.28,205800 JCE,D,20210310,14.7,14.75,14.64,14.745,33400 JCI,D,20210310,59.09,60.55,58.96,60.23,3991800 JCO,D,20210310,8.31,8.35,8.29,8.33,49100 JDD,D,20210310,9.27,9.39,9.25,9.37,70100 JE,D,20210310,1.27,2.92,1.03,2.6,16408900 JEF,D,20210310,31.72,32.095,31.67,32.02,1225100 JELD,D,20210310,27.87,28.93,27.87,28.83,386900 JEMD,D,20210310,7.88,7.92,7.8,7.92,30600 JEQ,D,20210310,8.96,8.96,8.88,8.94,76100 JFR,D,20210310,9.62,9.7,9.57,9.7,702400 JGH,D,20210310,15.26,15.4,15.25,15.36,56600 JHAA,D,20210310,9.99,10.06,9.92,10.06,15700 JHB,D,20210310,9.33,9.37,9.32,9.32,193700 JHG,D,20210310,30.86,31.43,30.57,31.36,695800 JHI,D,20210310,17.82,17.9,17.62,17.9,24400 JHS,D,20210310,15.59,15.6,15.41,15.46,26200 JHX,D,20210310,28.73,28.94,28.7,28.91,16800 JIH,D,20210310,12.86,13,12.45,12.69,143800 JIH.W,D,20210310,2.79,2.79,2.48,2.55,67000 JILL,D,20210310,4.11,4.43,3.99,4.09,979300 JKS,D,20210310,48.4,48.49,44.03,44.52,2566500 JLL,D,20210310,175.49,176.66,173.41,174.09,245200 JLS,D,20210310,20.5333,20.6094,20.31,20.455,7500 JMIA,D,20210310,43.19,44.42,40.4,42.23,6653300 JMM,D,20210310,7.25,7.26,7.24,7.26,2400 JMP,D,20210310,5.43,5.7,5.35,5.56,74000 JNJ,D,20210310,158.63,159.9,157.36,159.15,6634900 JNPR,D,20210310,24.23,24.69,24.22,24.69,3219700 JOE,D,20210310,49.33,50.17,48.94,49.52,277700 JOF,D,20210310,9.25,9.26,9.17,9.2,49800 JP,D,20210310,2.48,2.55,2.36,2.37,58800 JPC,D,20210310,9.2,9.24,9.19,9.21,407800 JPI,D,20210310,24.5,24.57,24.44,24.53,33800 JPM,D,20210310,151.74,156.16,151.51,155.13,14341500 JPM-C,D,20210310,27.28,27.37,27.19,27.2979,156500 JPM-D,D,20210310,26.9,26.99,26.82,26.89,152400 JPM-G,D,20210310,25.5,25.54,25.39,25.43,686300 JPM-H,D,20210310,25.52,25.57,25.41,25.43,650700 JPM-J,D,20210310,26.1,26.1127,25.86,26.105,355200 JPS,D,20210310,9.49,9.52,9.46,9.48,318500 JPT,D,20210310,24.15,24.35,24.14,24.33,14200 JQC,D,20210310,6.51,6.53,6.48,6.5,658700 JRI,D,20210310,14.55,14.68,14.51,14.54,80300 JRO,D,20210310,9.44,9.61,9.43,9.61,615700 JRS,D,20210310,9.15,9.32,9.15,9.3,37700 JSD,D,20210310,14.2,14.23,14.18,14.23,31800 JT,D,20210310,2.58,2.62,2.4,2.45,117900 JTA,D,20210310,10.53,10.6,10.47,10.54,74100 JTD,D,20210310,14.88,14.91,14.8,14.82,27500 JW.A,D,20210310,55.04,56.11,54.46,55.08,364500 JW.B,D,20210310,52.99,52.99,52.99,52.99,100 JWN,D,20210310,36.89,38,36.5,37.71,2408100 JWS,D,20210310,14.2,14.2,12.75,12.85,1719500 JWS.S,D,20210310,10.32,10.36,10.18,10.3,380400 JWS.U,D,20210310,15,15,14.07,14.25,500 JWS.W,D,20210310,3.15,3.3,2.96,3.07,241200 K,D,20210310,59.11,60.01,58.11,59.73,3270100 KAI,D,20210310,175.78,178.65,175.07,178.4,43400 KAMN,D,20210310,53.92,55.19,53.63,54.89,97300 KAR,D,20210310,15.29,16.14,15.18,16.05,4128700 KB,D,20210310,44.31,45.21,44.13,44.99,588200 KBH,D,20210310,43.33,45.01,42.94,44.57,1156600 KBR,D,20210310,32.24,33.39,32.05,33.35,1058900 KCA.U,D,20210310,11.2,11.21,10.7,10.79,83800 KEN,D,20210310,29.14,29.47,28.61,29.1924,3300 KEP,D,20210310,10.17,10.19,10.08,10.19,154800 KEX,D,20210310,65.69,67.35,65.42,67.24,324400 KEY,D,20210310,20.46,21.16,20.39,21.16,11770700 KEY-I,D,20210310,28.75,29.04,28.59,29.02,38300 KEY-J,D,20210310,26.51,26.6,26.45,26.56,21100 KEY-K,D,20210310,26.77,27.19,26.77,27.19,35700 KEYS,D,20210310,137.76,138,135.06,135.28,857500 KF,D,20210310,42.17,42.29,41.64,41.96,7900 KFS,D,20210310,4.45,4.6,4.34,4.55,10600 KFY,D,20210310,63.01,63.95,62.88,63.33,193200 KGC,D,20210310,6.67,6.72,6.54,6.65,11686400 KIM,D,20210310,19.14,19.48,18.83,19.24,5406000 KIM-L,D,20210310,25.96,26.06,25.88,25.96,13700 KIM-M,D,20210310,26.2,26.34,26.15,26.15,8000 KIO,D,20210310,15.74,15.77,15.7,15.7,65100 KKR,D,20210310,47.65,48.09,47.13,47.77,2142900 KKR-A,D,20210310,25.442,25.67,25.442,25.655,16500 KKR-B,D,20210310,25.56,25.58,25.49,25.57,5700 KKR-C,D,20210310,66.42,66.42,66.11,66.27,22400 KL,D,20210310,34.23,34.68,33.69,34.5,1819600 KMB,D,20210310,132.69,135.44,131.23,134.44,2193800 KMF,D,20210310,6.38,6.59,6.34,6.54,221000 KMI,D,20210310,15.72,16.32,15.69,16.24,17183200 KMPR,D,20210310,80.18,81.72,79.54,81.31,174900 KMT,D,20210310,39.33,40.96,39.33,40.55,557900 KMX,D,20210310,130.23,135.12,129.64,133.55,1067900 KN,D,20210310,20.96,21.02,20.6,20.79,517800 KNL,D,20210310,17.5,18.35,17.32,18.18,336000 KNOP,D,20210310,17.39,17.94,17.25,17.8,140400 KNX,D,20210310,44.49,44.92,43.53,44.56,2048700 KO,D,20210310,51.04,51.63,50.72,51.44,21331100 KODK,D,20210310,8.77,9.75,8.47,9.2,11150900 KOF,D,20210310,47.29,47.79,46.81,47.43,207500 KOP,D,20210310,35.29,35.82,34.9,35.71,151200 KOS,D,20210310,3.01,3.2,2.96,3.17,10858100 KR,D,20210310,34.41,35.51,34.21,35.24,9629800 KRA,D,20210310,39.81,40.4,37.88,39.86,403400 KRC,D,20210310,67.58,69.11,67.55,68.83,882600 KREF,D,20210310,18.82,19.17,18.79,19.09,408100 KRG,D,20210310,20.57,21.11,20.52,20.76,1107800 KRO,D,20210310,15.11,15.69,15.07,15.62,233200 KRP,D,20210310,10.77,11.05,10.65,11.01,109000 KSM,D,20210310,11.85,11.85,11.75,11.81,13800 KSS,D,20210310,57.58,58.47,56.12,57.24,1616300 KSU,D,20210310,213.65,216.79,212.69,214.26,573700 KSU.P,D,20210310,39.91,39.91,39.91,39.91,100 KT,D,20210310,11.62,11.77,11.59,11.73,1284700 KTB,D,20210310,49.24,50.89,48.64,50.68,263500 KTF,D,20210310,11.54,11.61,11.49,11.51,55300 KTH,D,20210310,34.1329,34.1329,34.1329,34.1329,100 KTN,D,20210310,33.27,33.27,33.25,33.27,900 KUKE,D,20210310,6.66,6.9,6.66,6.7,12000 KW,D,20210310,20.33,20.65,20.12,20.49,563900 KWA.U,D,20210310,10.55,10.55,10.55,10.55,100 KWA.W,D,20210310,0.73,0.75,0.64,0.67,59800 KWAC,D,20210310,10.05,10.05,10,10,4100 KWR,D,20210310,251.46,251.87,246.22,246.26,141700 KYN,D,20210310,7.21,7.49,7.18,7.47,694600 L,D,20210310,49.1,50.66,48.92,50.5,811900 LAC,D,20210310,16.34,16.52,15.37,15.77,4842900 LAD,D,20210310,383.23,398.06,376.33,396.17,551900 LADR,D,20210310,11.67,12,11.59,11.88,1055900 LAIX,D,20210310,3.11,3.28,2.88,3,4683000 LAZ,D,20210310,41.65,42.35,41.33,42.2,788500 LB,D,20210310,54.18,55.35,53.44,54.75,2860200 LBRT,D,20210310,13.61,14.74,13.51,14.54,1205700 LC,D,20210310,11.59,12.07,11.35,11.97,2388100 LCI,D,20210310,6.7,7.18,6.62,7.14,621300 LCII,D,20210310,138.38,142.95,137.93,141.03,128300 LDI,D,20210310,20.54,21.22,19.38,20.26,550700 LDL,D,20210310,39.43,41.02,39.1,40.93,117100 LDOS,D,20210310,93.66,95.23,93.11,94.47,577900 LDP,D,20210310,25.41,25.46,25.28,25.29,65800 LEA,D,20210310,180.83,186.28,179.54,183.56,520500 LEA.U,D,20210310,12.75,13.0327,12.4,12.805,1100 LEA.W,D,20210310,2.84,3.61,2.84,3.39,12100 LEAF,D,20210310,5.59,5.74,5.43,5.63,288000 LEAP,D,20210310,12.01,12.5,11.82,12.25,79100 LEE,D,20210310,2.51,2.65,2.4,2.46,837000 LEG,D,20210310,47.45,49.61,47.35,49.32,938000 LEJU,D,20210310,2.81,2.81,2.72,2.77,42200 LEN,D,20210310,89.73,92.85,88.86,91.6,2983300 LEN.B,D,20210310,72.49,75.02,72.03,73.77,40200 LEO,D,20210310,8.517,8.595,8.517,8.575,75700 LEVI,D,20210310,24.79,24.85,24.19,24.63,1083500 LFC,D,20210310,10.74,10.77,10.68,10.71,419700 LFT,D,20210310,3.36,3.41,3.36,3.38,51600 LGF.A,D,20210310,16.74,17.38,16.64,17.28,872400 LGF.B,D,20210310,14.14,14.96,14.11,14.76,546100 LGI,D,20210310,18.51,18.65,18.51,18.55,34900 LH,D,20210310,241.74,242.36,231.64,232.62,980200 LHC,D,20210310,9.82,9.89,9.8,9.89,15500 LHC.U,D,20210310,10.1,10.15,10.05,10.115,163700 LHC.W,D,20210310,1.03,1.15,1,1.06,25700 LHX,D,20210310,188.17,192.22,186.7,190.99,1349000 LII,D,20210310,294.84,295,289.72,292.15,234300 LII.U,D,20210310,10.01,10.1,9.95,10.04,109100 LIN,D,20210310,264.73,267.01,263.89,265.64,2192800 LINX,D,20210310,6.5,6.66,6.47,6.66,18700 LITB,D,20210310,3.44,3.46,3.18,3.3,309500 LL,D,20210310,24.7,26.15,24.29,25.79,766600 LLY,D,20210310,207.27,208.04,204.39,205.45,3399200 LMND,D,20210310,94.9,100.7,91.5,94.07,2885700 LMT,D,20210310,339.16,343.19,335.69,340.84,1760200 LNC,D,20210310,60.38,62.07,59.98,61.52,1341300 LND,D,20210310,4,4.13,3.94,4.12,66800 LNF.U,D,20210310,10.64,10.64,10.45,10.45,1700 LNF.W,D,20210310,0.96,0.97,0.898,0.955,24800 LNFA,D,20210310,10.02,10.1,9.91,10.01,144300 LNN,D,20210310,163.03,166.93,163.03,166.03,58400 LOK.U,D,20210310,10.35,10.86,10.2,10.23,135200 LOK.W,D,20210310,2.16,2.16,1.95,1.95,15500 LOKB,D,20210310,10.06,10.11,10.03,10.1,140700 LOMA,D,20210310,5.3,5.64,5.3,5.64,1904800 LOW,D,20210310,167.34,170.4,166.46,168.46,3394900 LPG,D,20210310,13.28,13.95,13.04,13.79,1101800 LPI,D,20210310,35.06,36.85,34.42,35.94,740100 LPL,D,20210310,9.61,9.68,9.49,9.63,1276600 LPX,D,20210310,50.45,52.03,49.9,50.5,1389500 LRN,D,20210310,24.6,25.4,24.43,24.84,533900 LSI,D,20210310,84.73,85.91,84.26,85.3,486800 LSPD,D,20210310,61.21,62.34,57.45,58.15,946900 LTC,D,20210310,43.22,43.65,42.75,43.38,186300 LTHM,D,20210310,17.47,18.68,17.2,18.18,3277500 LU,D,20210310,15.21,15.78,15.18,15.42,5688600 LUB,D,20210310,3.3,3.32,3.26,3.3,28400 LUMN,D,20210310,13.89,13.97,13.66,13.88,13058500 LUV,D,20210310,58.58,59.69,57.96,58.51,6448500 LVS,D,20210310,61.96,62.84,61.52,62.02,4994700 LW,D,20210310,81.93,81.93,79.44,80.69,5457600 LXFR,D,20210310,20.8,21.78,20.8,21.36,147900 LXP,D,20210310,11.05,11.17,11.02,11.03,1708000 LXP-C,D,20210310,56.2,56.8,55.88,56.2,2300 LXU,D,20210310,4.43,4.54,4.16,4.27,165800 LYB,D,20210310,107.07,110.17,106.7,108.9,2160000 LYG,D,20210310,2.24,2.27,2.22,2.25,4028400 LYV,D,20210310,87.98,89.38,87.49,88.17,1933900 LZB,D,20210310,42.93,44.81,42.85,44.67,371600 M,D,20210310,16.97,17.5,16.43,16.95,18545400 MA,D,20210310,376.08,384,373,381.7,4509300 MAA,D,20210310,133.55,135.91,132.87,134.83,513300 MAA-I,D,20210310,65,66,64.51,65.01,900 MAC,D,20210310,13.75,14.79,13.46,13.75,11806700 MAC.U,D,20210310,10,10.06,10,10.05,385100 MAIN,D,20210310,37.45,37.76,37.06,37.59,240800 MAN,D,20210310,98.44,100.79,98.08,100.22,306500 MANU,D,20210310,19.98,20.14,19.71,19.94,144500 MAS,D,20210310,55.6,57.28,55.48,56.83,2554500 MATX,D,20210310,74.68,76.7,74.65,76.3,352800 MAV,D,20210310,11.83,11.9,11.83,11.87,96600 MAX,D,20210310,57.2,62.25,57.2,58.83,168300 MAXR,D,20210310,44.54,47.15,44.49,44.78,834600 MBA.U,D,20210310,10,10.05,9.99,10.05,147800 MBI,D,20210310,10.08,10.82,10.06,10.59,2010000 MBT,D,20210310,8.53,8.54,8.41,8.47,5223500 MC,D,20210310,55.76,56.32,55.24,55.77,342500 MCA,D,20210310,14.57,14.64,14.56,14.64,56300 MCB,D,20210310,50.87,52.25,50.87,52.23,116500 MCD,D,20210310,208.85,213.63,208.24,213.31,3446900 MCI,D,20210310,13.12,13.38,13.07,13.29,54500 MCK,D,20210310,179.45,185.1,179.15,183.51,1249000 MCN,D,20210310,7.58,7.6,7.49,7.59,94700 MCO,D,20210310,292.38,293.01,290.11,291.13,632600 MCR,D,20210310,8.58,8.71,8.58,8.69,118200 MCS,D,20210310,22.25,23.22,22.01,22.53,415000 MCY,D,20210310,64.37,65.98,64.37,65.73,171300 MD,D,20210310,27.18,28.58,26.69,28.43,1046400 MDC,D,20210310,57.43,60.49,57.11,60.27,484600 MDH.U,D,20210310,10.02,10.03,10,10,571600 MDLA,D,20210310,29.66,29.97,28.06,28.45,2242000 MDLQ,D,20210310,4.65,4.65,4,4,46900 MDLX,D,20210310,4.7,4.7,3.81,3.88,42700 MDLY,D,20210310,8.28,8.455,8.03,8.04,33100 MDP,D,20210310,35.75,36.88,35.3,35.39,613700 MDT,D,20210310,117.68,119.44,117.27,118.66,4475100 MDU,D,20210310,30.31,31.4,30.26,31.28,1199900 MEC,D,20210310,15.9,16.59,15.82,16.26,58000 MED,D,20210310,251.3,257.82,245.81,246.28,94300 MEG,D,20210310,41.93,44.48,41.57,43.74,200200 MEI,D,20210310,44.61,45.85,43.45,45.49,284800 MEN,D,20210310,11.77,11.82,11.74,11.82,46900 MER-K,D,20210310,27.21,27.41,27.0835,27.4,30500 MET,D,20210310,59.79,60.74,59.56,60.48,5693800 MET-A,D,20210310,25.23,25.34,25.177,25.32,15900 MET-E,D,20210310,26.53,26.6,26.51,26.54,59400 MET-F,D,20210310,25.7,25.9,25.522,25.87,168900 MFA,D,20210310,4.13,4.26,4.13,4.23,4638100 MFA-B,D,20210310,24.23,24.47,24.17,24.33,17000 MFA-C,D,20210310,21.68,22.25,21.66,21.95,99300 MFC,D,20210310,21.27,21.53,21.09,21.47,3679400 MFD,D,20210310,9.2,9.25,9.1801,9.22,21500 MFG,D,20210310,3,3.015,2.97,2.99,179400 MFGP,D,20210310,6.63,6.71,6.555,6.66,1216400 MFL,D,20210310,14.34,14.35,14.13,14.19,48700 MFM,D,20210310,6.84,6.85,6.8186,6.82,105500 MFT,D,20210310,14.38,14.565,14.35,14.54,11800 MFV,D,20210310,6.22,6.23,6.2,6.23,4400 MG,D,20210310,9.93,10.55,9.87,10,123400 MGA,D,20210310,88.52,90.42,88.51,89.43,1077600 MGF,D,20210310,4.42,4.42,4.4,4.41,137600 MGM,D,20210310,37.41,38.09,37.08,37.62,6444600 MGP,D,20210310,32.92,33.4,32.6,33.06,1006600 MGR,D,20210310,27.21,27.4,27.2,27.4,14800 MGRB,D,20210310,25.3,25.47,25.3,25.47,12500 MGU,D,20210310,21.285,21.59,21.285,21.57,19500 MGY,D,20210310,12.72,12.98,12.28,12.65,2314300 MH-A,D,20210310,13.85,13.85,13.49,13.75,5000 MH-C,D,20210310,13.23,13.6,12.6585,13.5,11200 MH-D,D,20210310,13.48,13.68,13,13.3948,5400 MHD,D,20210310,16.04,16.08,15.94,15.97,177500 MHE,D,20210310,13.62,14.02,13.6178,14.02,1700 MHF,D,20210310,7.71,7.78,7.68,7.73,20200 MHI,D,20210310,12.43,12.55,12.4,12.53,40800 MHK,D,20210310,183.98,188.13,182.91,184.99,546300 MHLA,D,20210310,20.96,21.1,20.85,20.85,3500 MHN,D,20210310,14.045,14.045,13.97,13.99,45900 MHNC,D,20210310,22.85,23.0054,22.2895,22.41,36600 MHO,D,20210310,55.2,57.36,53.8201,56.44,303400 MIC,D,20210310,30.49,31.79,30.47,31.66,498400 MIE,D,20210310,3.26,3.38,3.22,3.38,120000 MIN,D,20210310,3.74,3.76,3.74,3.74,205900 MIT-A,D,20210310,24.66,25,23.81,24.86,14000 MIT-B,D,20210310,23.8,23.8,23.5493,23.77,4700 MIT-C,D,20210310,21.83,21.83,21.73,21.78,1600 MIT.U,D,20210310,10.03,10.09,10,10.04,238000 MITT,D,20210310,4.2,4.29,4.13,4.27,868700 MIXT,D,20210310,13.76,13.9863,13.6,13.72,21600 MIY,D,20210310,14.75,14.75,14.65,14.74,10600 MKC,D,20210310,85.22,86.29,84.05,85.9,1034300 MKC.V,D,20210310,86,86,84.63,85.93,900 MKL,D,20210310,1115.81,1142.86,1110.9,1133.28,35300 MLI,D,20210310,42.14,43.62,42.08,43.23,346300 MLM,D,20210310,332.47,342.75,330.01,340.86,360100 MLP,D,20210310,12.16,12.38,11.965,12.06,43000 MLR,D,20210310,44.96,45.7364,44.81,45.25,45500 MMC,D,20210310,117.19,117.73,116.375,117.35,1449200 MMD,D,20210310,21.85,22.04,21.79,22.03,23900 MMI,D,20210310,33.35,34.46,33.18,33.38,656700 MMM,D,20210310,182.21,185.38,181.41,184.51,2371200 MMP,D,20210310,44.7,45.06,44.38,44.97,2344100 MMS,D,20210310,84.02,86.34,83.61,85.98,277300 MMT,D,20210310,6.3,6.33,6.3,6.33,81400 MMU,D,20210310,12.86,12.91,12.84,12.91,39100 MN,D,20210310,7.47,7.62,7.28,7.36,56500 MNP,D,20210310,14.94,15.01,14.91,14.95,7400 MNR,D,20210310,17.93,18.29,17.84,18.11,236500 MNR-C,D,20210310,25.26,25.29,25.185,25.19,31900 MNRL,D,20210310,15.52,16.5,15.37,16.41,318700 MNSO,D,20210310,24.62,25.325,23.45,24.26,766900 MO,D,20210310,47.85,48.44,47.76,48.2,9424900 MOD,D,20210310,14.81,15.29,14.805,15.25,309200 MODN,D,20210310,39.65,39.65,38.47,38.95,220400 MOG.A,D,20210310,82,84,82,83.65,124800 MOG.B,D,20210310,85,85,85,85,100 MOGU,D,20210310,2.05,2.07,1.92,1.93,293200 MOH,D,20210310,222.81,224.545,220.62,223.47,463200 MOS,D,20210310,31.01,33.06,30.93,33.06,8459900 MOT.U,D,20210310,10.34,10.48,10.27,10.38,62000 MOT.W,D,20210310,1.38,1.39,1.2,1.32,53200 MOTV,D,20210310,9.98,10.08,9.9,10.01,140000 MOV,D,20210310,25.13,26.22,24.99,25.25,179400 MP,D,20210310,41.04,42.5,38.652,39.3,4386500 MP.W,D,20210310,28.61,29.97,26.7,27,128200 MPA,D,20210310,14.61,14.68,14.55,14.65,14400 MPC,D,20210310,56.49,58.43,56.36,58.18,6504000 MPL.W,D,20210310,1.17,1.29,0.99,1.11,323200 MPLN,D,20210310,6.91,7.1,6.23,6.25,5542300 MPLX,D,20210310,25.69,26.425,25.57,26.36,3078800 MPV,D,20210310,12.46,12.5,12.21,12.36,15400 MPW,D,20210310,21.44,21.615,21.3,21.49,3231000 MPX,D,20210310,18.17,18.77,18.05,18.66,32900 MQT,D,20210310,14.14,14.31,14.115,14.19,30400 MQY,D,20210310,15.66,15.76,15.64,15.76,51000 MRC,D,20210310,9.52,9.96,9.48,9.92,453800 MRK,D,20210310,74.84,75.23,74.1,74.76,12240600 MRO,D,20210310,11.98,12.325,11.885,12.22,25254600 MS,D,20210310,81.43,83.415,81.415,83.09,10774600 MS-A,D,20210310,23.99,24.3,23.92,24.13,87300 MS-E,D,20210310,29.005,29.17,28.89,29.0868,46300 MS-F,D,20210310,28.52,28.63,28.4023,28.62,36500 MS-I,D,20210310,28.34,28.58,28.24,28.55,54600 MS-K,D,20210310,28.63,28.76,28.47,28.73,45500 MS-L,D,20210310,26.26,26.345,26.2,26.26,48300 MSA,D,20210310,161.49,166.07,161.49,165.32,57500 MSB,D,20210310,28.97,29.25,28.411,29.02,56100 MSC,D,20210310,14.52,15,14.03,14.03,800 MSCI,D,20210310,418.99,421.61,409.51,409.82,300700 MSD,D,20210310,8.9551,8.9551,8.88,8.89,139300 MSGE,D,20210310,117.1,119.98,115.19,116,111800 MSGN,D,20210310,19.23,19.4432,19.01,19.13,489800 MSGS,D,20210310,198.39,198.74,195,195.17,396800 MSI,D,20210310,177.32,179.22,176,177.76,825700 MSM,D,20210310,86.92,89.58,86.02,89.41,534200 MSP,D,20210310,24.99,25.48,24.77,24.9,280600 MT,D,20210310,24.61,24.97,24.46,24.85,5598200 MTB,D,20210310,154.58,156.63,153.4,156.61,844000 MTCN,D,20210310,58.77,58.97,58.38,58.81,15300 MTD,D,20210310,1062.14,1073.51,1054.01,1055,191800 MTDR,D,20210310,24.85,25.85,24.69,25.47,2089800 MTG,D,20210310,12.71,12.99,12.64,12.96,3631700 MTH,D,20210310,88.55,91.33,87.79,90.29,474100 MTL,D,20210310,1.85,1.865,1.83,1.86,92500 MTL.P,D,20210310,0.52,0.53,0.51,0.53,335200 MTN,D,20210310,304.95,311.39,302.055,305.19,413900 MTOR,D,20210310,31.15,32.05,30.75,31.96,886300 MTR,D,20210310,4.9,5.2,4.6,4.8,82500 MTRN,D,20210310,77.72,80.7,77.04,78.34,136100 MTT,D,20210310,21.05,21.2,21.05,21.18,21100 MTW,D,20210310,17.05,18.22,16.64,17.55,424200 MTX,D,20210310,77.46,79.26,77.08,79.16,176100 MTZ,D,20210310,91.73,96.36,91.46,95.77,530500 MUA,D,20210310,14.8,14.8825,14.75,14.83,32700 MUC,D,20210310,14.99,15.22,14.9,15.18,179500 MUE,D,20210310,13.37,13.66,13.28,13.5,104100 MUFG,D,20210310,5.49,5.55,5.46,5.54,2125800 MUI,D,20210310,15.01,15.06,15.01,15.05,57800 MUJ,D,20210310,14.74,14.81,14.69,14.81,13600 MUR,D,20210310,18.27,19.11,18.14,18.97,3102900 MUSA,D,20210310,125.17,129.13,124.56,127.87,327900 MUX,D,20210310,1.09,1.11,1.07,1.09,2882700 MVF,D,20210310,9.17,9.24,9.15,9.225,276500 MVO,D,20210310,4.36,4.44,4.33,4.41,35300 MVT,D,20210310,15,15.39,14.84,15.03,44200 MWA,D,20210310,13.64,13.7,13.465,13.54,915400 MX,D,20210310,21.87,21.9,21.04,21.3,738700 MXE,D,20210310,9.7,9.72,9.65,9.72,7700 MXF,D,20210310,13.7,13.84,13.65,13.84,34900 MXL,D,20210310,33.46,34.1666,32.78,33.39,526800 MYC,D,20210310,14.52,14.59,14.47,14.52,59900 MYD,D,20210310,14.4,14.46,14.333,14.42,77100 MYE,D,20210310,23.49,23.98,23.455,23.98,130700 MYF,D,20210310,13.81,13.86,13.8,13.86,16400 MYI,D,20210310,14.09,14.14,14.06,14.09,51800 MYJ,D,20210310,14.62,14.8655,14.57,14.86,65400 MYN,D,20210310,13.34,13.4,13.3,13.35,124600 MYOV,D,20210310,24.39,24.64,22.02,22.12,890200 MYTE,D,20210310,31.7,34.49,31.3722,32.94,515600 MZA,D,20210310,14.11,14.2694,14.1084,14.2,13800 NAC,D,20210310,14.78,14.87,14.73,14.82,229800 NAD,D,20210310,14.95,15.01,14.9486,14.96,431700 NAN,D,20210310,13.98,14.0799,13.94,14.05,41000 NAT,D,20210310,3.2,3.535,3.19,3.53,6649200 NAV,D,20210310,44.13,44.135,44,44.05,889300 NAZ,D,20210310,15.36,15.36,15.15,15.2409,10000 NBB,D,20210310,22.48,22.59,22.4,22.48,71400 NBHC,D,20210310,40.57,42.18,40.57,41.95,108800 NBR,D,20210310,124.08,131.95,122.13,130.43,160200 NBR-A,D,20210310,17.57,18.55,17.57,18.49,61800 NC,D,20210310,21.77,22.26,21.51,21.73,20800 NCA,D,20210310,10.05,10.09,10.02,10.06,124200 NCLH,D,20210310,29.88,30.7049,29.16,29.54,23042100 NCR,D,20210310,35.7,36.98,35.67,36.74,920100 NCV,D,20210310,5.65,5.74,5.65,5.69,405200 NCV-A,D,20210310,26.22,26.3,26.0366,26.0366,4000 NCZ,D,20210310,4.99,5.08,4.98,5.02,373100 NCZ-A,D,20210310,25.9,25.94,25.71,25.72,5600 NDMO,D,20210310,15.83,15.95,15.82,15.91,68300 NDP,D,20210310,17.28,17.56,17.15,17.5,27300 NEA,D,20210310,14.75,14.8,14.69,14.74,493200 NEE,D,20210310,74.03,74.74,72.69,74.46,8247300 NEE-K,D,20210310,25.6,25.64,25.54,25.55,34100 NEE-N,D,20210310,27.88,27.96,27.7258,27.93,40000 NEE-O,D,20210310,56.53,57.21,56.29,57.04,44800 NEE-P,D,20210310,48.89,49.5,48.89,48.91,36100 NEE-Q,D,20210310,49.22,49.5,49.14,49.43,294400 NEM,D,20210310,57.97,58.82,57.28,58.18,7002400 NEP,D,20210310,75.04,75.95,73.5,74.41,468300 NET,D,20210310,71.22,72.34,68.97,70.49,6064100 NETI,D,20210310,20.68,23.5,20.54,23.27,140800 NEU,D,20210310,399.66,401.08,395.02,395.66,37800 NEV,D,20210310,15.72,15.72,15.49,15.58,20600 NEW,D,20210310,6.17,6.33,5.5,5.67,813500 NEWR,D,20210310,57.65,59.77,57.65,59.74,973500 NEX,D,20210310,4.69,4.97,4.6301,4.93,2203600 NEXA,D,20210310,10.84,11.03,10.46,10.6,106500 NFG,D,20210310,48.4,49.69,48.2,49.52,306100 NFH,D,20210310,11.03,11.42,10.91,11.35,428700 NFH.W,D,20210310,2.49,2.65,2.4,2.65,187700 NFJ,D,20210310,13.5,13.625,13.5,13.61,291600 NGA,D,20210310,16.75,17.22,16.3401,16.5,1167000 NGA.S,D,20210310,10.55,10.7,10.5002,10.7,150400 NGA.T,D,20210310,1.65,1.85,1.55,1.55,24800 NGA.U,D,20210310,19.57,20.48,19.19,19.75,9100 NGA.W,D,20210310,5.84,6.4999,5.33,5.4,423100 NGAB,D,20210310,9.9301,10.22,9.9301,10.16,66800 NGG,D,20210310,58.56,58.8,58.11,58.64,374500 NGL,D,20210310,2.51,2.618,2.48,2.58,2443000 NGL-B,D,20210310,13.54,14.57,13.3287,14.37,179200 NGL-C,D,20210310,13.58,14.5,13.53,14.4,51000 NGS,D,20210310,10.14,10.37,10.0601,10.27,22900 NGVC,D,20210310,15.91,16.8778,15.91,16.59,140300 NGVT,D,20210310,74.62,77,74.255,76.15,249800 NHF,D,20210310,11.35,11.48,11.27,11.31,94000 NHF-A,D,20210310,21.15,21.4,21.15,21.35,15800 NHI,D,20210310,73,74.89,72.5401,74.67,434100 NI,D,20210310,21.97,22.3,21.94,22.13,5152700 NI-B,D,20210310,27.83,27.87,27.7,27.81,7500 NID,D,20210310,13.86,14.14,13.86,14.09,74100 NIE,D,20210310,27.79,28.01,27.78,27.92,82400 NIM,D,20210310,10.46,10.58,10.4,10.52,42800 NINE,D,20210310,3.27,3.5,3.18,3.43,403600 NIO,D,20210310,43.5,45.26,40.25,41.32,190818500 NIQ,D,20210310,14.3,14.41,14.27,14.35,11600 NJR,D,20210310,39.83,40.92,39.7,40.86,486200 NKE,D,20210310,136.76,138.2,136.1,137.59,4519600 NKG,D,20210310,12.74,12.8,12.72,12.8,9700 NKX,D,20210310,15.23,15.27,15.2,15.22,57300 NL,D,20210310,6.93,6.95,6.75,6.9,41000 NLS,D,20210310,19.38,20.02,18.62,18.7,1354000 NLSN,D,20210310,25.91,26.09,25.64,25.98,4033000 NLY,D,20210310,8.54,8.65,8.52,8.64,10524700 NLY-F,D,20210310,25.08,25.1,24.84,25.08,79300 NLY-G,D,20210310,24.97,24.99,24.71,24.76,67300 NLY-I,D,20210310,25.25,25.35,25.1334,25.31,63400 NM,D,20210310,6.7,7.92,6.6,7.85,260400 NM-G,D,20210310,11.37,12.57,11.37,11.37,300 NM-H,D,20210310,12.49,12.49,10.99,11.98,9900 NMCO,D,20210310,14.06,14.24,14.02,14.23,133200 NMI,D,20210310,11.41,11.43,11.3952,11.43,9900 NMK-C,D,20210310,101.85,101.85,100,100,100 NMM,D,20210310,18.85,21.07,18.75,20.44,437300 NMR,D,20210310,6.33,6.36,6.31,6.36,317200 NMS,D,20210310,14.9999,14.9999,14.9999,14.9999,200 NMT,D,20210310,14.52,14.52,14.13,14.33,16600 NMY,D,20210310,13.98,14.03,13.95,13.97,22700 NMZ,D,20210310,14.46,14.48,14.34,14.39,283900 NNA,D,20210310,3.97,4.16,3.95,4.13,168800 NNI,D,20210310,76.21,77.15,76.1,76.7,60200 NNN,D,20210310,42.54,43.48,42.38,42.98,1144500 NNN-F,D,20210310,25.56,25.57,25.45,25.53,33200 NNY,D,20210310,9.6,9.65,9.6,9.65,17600 NOA,D,20210310,11.87,12.03,11.72,11.92,46100 NOAH,D,20210310,45.65,46.26,45.52,45.89,187100 NOC,D,20210310,298.51,302.12,295.87,300,985300 NOK,D,20210310,4.04,4.05,3.92,3.96,48055500 NOM,D,20210310,14.04,14.23,14.04,14.05,800 NOMD,D,20210310,25.34,25.97,25.12,25.89,835300 NOV,D,20210310,16.01,16.8,15.887,16.76,4776300 NOVA,D,20210310,41.11,41.82,36.73,37.29,2895400 NOW,D,20210310,496.92,499,473.96,474,1926800 NP,D,20210310,57.44,58.325,56.99,57.65,185200 NPK,D,20210310,102.24,106.17,101.4,105.78,31000 NPO,D,20210310,90.71,92.59,90.46,92.53,104500 NPTN,D,20210310,9.65,10.05,9.57,10.01,1782800 NPV,D,20210310,15.81,15.91,15.73,15.91,10400 NQP,D,20210310,14.39,14.39,14.26,14.29,93100 NR,D,20210310,3.75,3.91,3.71,3.73,880400 NRE-A,D,20210310,25.97,25.97,25.93,25.95,1500 NREF,D,20210310,19.03,19.23,18.4516,18.75,99700 NRG,D,20210310,42.81,42.96,40.425,40.74,4521800 NRGX,D,20210310,10.45,10.77,10.4,10.7,247300 NRK,D,20210310,13.44,13.5,13.43,13.47,223900 NRP,D,20210310,17.83,17.92,17.5401,17.69,5200 NRT,D,20210310,4.04,4.1,3.9917,4.03,6500 NRUC,D,20210310,26.5,26.5,26.38,26.39,45100 NRZ,D,20210310,10.65,10.86,10.6485,10.74,3133000 NRZ-A,D,20210310,24.6,24.62,24.5,24.5,7700 NRZ-B,D,20210310,23.85,23.93,23.84,23.92,17100 NRZ-C,D,20210310,21.9,22.12,21.85,21.89,40800 NS,D,20210310,19.42,20.17,19.381,19.95,797200 NS-A,D,20210310,21.68,21.9691,21.6016,21.93,14300 NS-B,D,20210310,18.45,18.5,18.27,18.45,55400 NS-C,D,20210310,22.76,23,22.56,23,38800 NSA,D,20210310,39.04,39.62,38.67,39.41,432100 NSA-A,D,20210310,26.705,26.93,26.705,26.92,3300 NSC,D,20210310,259.81,262.58,258.18,259.29,1468600 NSC.W,D,20210310,1.55,1.58,1.48,1.55,15100 NSCO,D,20210310,8.43,8.5952,8.22,8.35,83100 NSH,D,20210310,10.52,10.6657,10.37,10.48,635100 NSH.U,D,20210310,11.85,11.85,11.34,11.3997,21500 NSH.W,D,20210310,1.69,1.8,1.6,1.78,104900 NSL,D,20210310,5.65,5.66,5.59,5.65,1300900 NSP,D,20210310,92.12,94.62,91.63,93.13,239600 NSS,D,20210310,23.8,23.9,23.53,23.9,23000 NST.U,D,20210310,10.36,10.47,10.02,10.44,302300 NST.W,D,20210310,1.58,1.58,1.48,1.57,146300 NSTB,D,20210310,10.17,10.21,10.0711,10.15,2847100 NTB,D,20210310,37.91,39.2199,37.91,38.59,203100 NTCO,D,20210310,16.73,16.92,16.13,16.84,761200 NTG,D,20210310,25.99,26.89,25.92,26.8423,8900 NTP,D,20210310,12.51,13.36,11.6,12.07,705000 NTR,D,20210310,56.81,57.3,56.46,57.11,1519500 NTST,D,20210310,17.85,17.85,17.47,17.74,114800 NTZ,D,20210310,12.21,12.2217,11.7201,12.19,3400 NUE,D,20210310,65.87,67.865,65.25,67.46,2048200 NUO,D,20210310,15.38,15.4237,15.311,15.41,7700 NUS,D,20210310,51.46,52.2,50.8,51.24,519400 NUV,D,20210310,11.09,11.11,11.01,11.04,201700 NUV.W,D,20210310,3.37,3.48,3.07,3.3,7200 NUVB,D,20210310,12.71,13.479,12.7,12.92,998200 NUW,D,20210310,16.33,16.4,16.23,16.35,87900 NVG,D,20210310,16.71,16.75,16.65,16.7,330700 NVGS,D,20210310,9.93,10.7,9.93,10.68,105700 NVO,D,20210310,72.29,72.335,71.57,71.73,823100 NVR,D,20210310,4764.54,4823,4688.75,4776.41,21200 NVRO,D,20210310,147.37,149.2,145.33,145.45,464200 NVS,D,20210310,84.44,84.6015,83.95,84.19,1708200 NVST,D,20210310,39.82,40.2,39.44,39.74,823400 NVT,D,20210310,28.85,29.38,28.53,29.14,1073400 NVTA,D,20210310,40.62,42,38.62,38.66,7071000 NWG,D,20210310,5.19,5.25,5.17,5.23,1879500 NWHM,D,20210310,5.67,5.8,5.39,5.63,80200 NWN,D,20210310,52.25,53.54,51.75,53.01,132200 NX,D,20210310,27.15,27.81,26.85,27.3,338200 NXC,D,20210310,16.025,16.09,15.72,15.9533,14000 NXJ,D,20210310,14.25,14.4014,14.24,14.385,49700 NXN,D,20210310,14.27,14.29,14.27,14.27,400 NXP,D,20210310,16.71,16.82,16.665,16.78,21400 NXQ,D,20210310,15.87,16.58,15.68,16.06,53000 NXR,D,20210310,16.3,16.44,16.1801,16.44,32400 NXRT,D,20210310,43.48,44.1807,43.48,43.51,125100 NXU.U,D,20210310,10.21,10.22,10.15,10.19,49400 NYC,D,20210310,8.78,10.09,8.66,9.4,39000 NYC-A,D,20210310,28.92,29.57,28.67,29.18,28400 NYC-U,D,20210310,48.63,48.65,48.4,48.5,17200 NYCB,D,20210310,12.37,12.69,12.34,12.66,3812500 NYT,D,20210310,50.99,51.33,49.76,50.42,1483500 NYV,D,20210310,14.55,14.55,14.55,14.55,100 NZF,D,20210310,16.09,16.175,16.06,16.11,117000 O,D,20210310,60.77,61.82,60.68,61.42,3334700 OAC.S,D,20210310,10.41,10.41,10.24,10.36,78200 OAC.Z,D,20210310,1.57,1.67,1.34,1.545,54100 OACB,D,20210310,10.23,10.3,10,10.06,182800 OAK-A,D,20210310,26.51,26.6,26.4,26.5,21700 OAK-B,D,20210310,26.53,26.56,26.36,26.52,11300 OC,D,20210310,83.16,85.88,82.57,85.01,766200 OCA,D,20210310,10,10,9.91,10,50800 OCA.U,D,20210310,10.45,10.5022,10.44,10.5022,2200 OCA.W,D,20210310,1.19,1.27,1.1,1.145,20200 OCFT,D,20210310,16.9,17.21,16.2,16.29,479600 OCN,D,20210310,27.49,28.4201,27.17,27.17,24300 ODC,D,20210310,37.55,37.93,37.33,37.72,21500 OEC,D,20210310,19.64,20.18,19.43,20.05,433100 OFC,D,20210310,27.1,27.14,26.32,26.76,1155200 OFG,D,20210310,21.55,22.545,21.46,22.22,298800 OFG-A,D,20210310,25.8999,25.8999,25.8999,25.8999,700 OFG-B,D,20210310,25.65,25.65,25.65,25.65,400 OFG-D,D,20210310,25.97,25.985,25.9378,25.97,2400 OGE,D,20210310,31.71,32.34,31.51,32.13,1957400 OGS,D,20210310,73.29,75,72.93,74.44,221800 OHI,D,20210310,37.13,37.496,36.97,37.42,1514100 OI,D,20210310,12.87,13.175,12.7,12.73,995800 OIA,D,20210310,7.87,7.9,7.84,7.9,39100 OIB.C,D,20210310,1.49,1.51,1.46,1.49,1965800 OII,D,20210310,14.03,14.915,13.9639,14.87,1237500 OIS,D,20210310,8.93,9.305,8.845,9.25,658000 OKE,D,20210310,48.89,51.1,48.7,50.95,2718300 OLN,D,20210310,32.2,33.6,31.885,33.28,1025500 OLP,D,20210310,23.32,23.89,23.17,23.78,50800 OMC,D,20210310,76.27,77.35,75.51,76.57,1840700 OMF,D,20210310,53.52,54.42,53.27,54.07,865700 OMI,D,20210310,34.02,37.87,33.94,36.84,2281500 ONE,D,20210310,3.01,3.04,2.85,2.9,374500 ONTF,D,20210310,56.77,57.01,52.55,52.68,221500 ONTO,D,20210310,61,62.09,59.9,60.5,292200 OOMA,D,20210310,17.11,17.65,17.05,17.55,118300 OPP,D,20210310,14.95,15.05,14.95,15.03,59600 OPP-A,D,20210310,23.8,23.82,23.71,23.75,15700 OPY,D,20210310,41.86,43.13,41.8,42.91,164500 OR,D,20210310,10.85,11.1,10.77,11.05,669700 ORA,D,20210310,86.35,88.87,84.205,85.62,675300 ORAN,D,20210310,12.15,12.24,12.11,12.24,854500 ORC,D,20210310,5.73,5.84,5.73,5.79,1867900 ORCC,D,20210310,14.12,14.21,14.045,14.08,897000 ORCL,D,20210310,73.62,73.62,71.5,72.12,21504200 ORI,D,20210310,21.27,21.69,21.16,21.63,1607900 ORN,D,20210310,5.95,6.085,5.91,6.03,277300 OSCR,D,20210310,34.86,37,34.435,36.77,2786200 OSG,D,20210310,2.37,2.63,2.36,2.6,792800 OSH,D,20210310,50.46,57.46,50,55.3,2444600 OSK,D,20210310,111.69,114.02,111.265,114.01,450600 OTIS,D,20210310,64.67,66.495,64.61,66.25,1814900 OUT,D,20210310,22.68,22.895,22.19,22.21,1648400 OVV,D,20210310,25.91,27.41,25.74,27.32,2410700 OXM,D,20210310,87.57,90.03,86.775,88,89700 OXY,D,20210310,28.81,29.63,28.54,29.36,24102600 OXY.W,D,20210310,13.41,14.12,13.4,13.9,225100 PAC,D,20210310,104.1,108.46,104.1,108.18,78100 PAC.W,D,20210310,1.5,1.54,1.4299,1.45,27800 PACE,D,20210310,10.35,10.45,10.26,10.3,574100 PACK,D,20210310,21.42,21.68,20.05,20.15,1612400 PAG,D,20210310,80.03,84.01,80.03,83.43,321100 PAGS,D,20210310,52.49,52.84,49.49,49.58,3500400 PAI,D,20210310,15.0003,15.13,15.0003,15.0372,19900 PAM,D,20210310,13.32,13.89,12.89,13.88,136300 PANW,D,20210310,348.66,353.24,334.08,334.69,1561600 PAR,D,20210310,74.49,77.99,73.02,76.3,207600 PARR,D,20210310,18.25,19.23,18.13,19.13,236300 PAYC,D,20210310,386.53,396.51,377,377.74,436100 PB,D,20210310,76.7,77.87,76.42,77.4,485600 PBA,D,20210310,28.58,29.79,28.54,29.62,1433100 PBC,D,20210310,25.86,25.86,25.82,25.82,6100 PBF,D,20210310,15.91,17.215,15.91,16.93,5587700 PBFX,D,20210310,12.95,13.47,12.75,13.34,451000 PBH,D,20210310,46.05,46.62,45.97,46.27,238500 PBI,D,20210310,9.31,9.63,9.255,9.38,2195000 PBI-B,D,20210310,23.59,23.74,23.4,23.58,87900 PBR,D,20210310,7.56,7.86,7.49,7.84,52459600 PBR.A,D,20210310,7.65,7.88,7.51,7.88,14981600 PBT,D,20210310,4.45,4.61,4.37,4.6,168800 PBY,D,20210310,25.73,25.74,25.73,25.74,800 PCF,D,20210310,8.56,8.6,8.545,8.6,102100 PCG,D,20210310,11.42,11.5,11.365,11.46,11980400 PCGU,D,20210310,112.68,112.96,112.22,112.75,5700 PCI,D,20210310,22.19,22.38,22.125,22.29,588700 PCK,D,20210310,8.98,9.02,8.96,9.015,67900 PCM,D,20210310,11.31,11.45,11.24,11.35,15600 PCN,D,20210310,16.97,17.08,16.9,17.04,64500 PCP.S,D,20210310,25.5,25.5,25.5,25.5,400 PCPC,D,20210310,24.66,24.732,24.31,24.67,13400 PCQ,D,20210310,18,18.11,17.9,17.99,13800 PD,D,20210310,38.46,39.45,36.88,37.83,2049600 PDA.U,D,20210310,12.06,12.07,11.68,11.75,4500 PDA.W,D,20210310,2.1,2.1,1.95,1.98,183500 PDAC,D,20210310,10.99,11.1,10.645,10.77,421000 PDI,D,20210310,28.28,28.3595,28.15,28.29,284600 PDM,D,20210310,17.73,18.43,17.67,18.28,1182700 PDO,D,20210310,20.1,20.1,20,20.03,266000 PDS,D,20210310,25.43,27,25.43,26.52,162300 PDT,D,20210310,13.94,13.94,13.79,13.87,153800 PEAK,D,20210310,30.27,30.97,30.18,30.77,3165400 PEB,D,20210310,23.67,25.005,23.62,24.73,3695900 PEB-C,D,20210310,23.99,24.34,23.99,24.11,23700 PEB-D,D,20210310,23.705,24.1,23.705,24.08,22200 PEB-E,D,20210310,24.04,24.2199,23.91,24.21,27700 PEB-F,D,20210310,23.83,24,23.6972,23.9,5200 PEG,D,20210310,57.5,58.215,57.26,57.74,1982200 PEI,D,20210310,2.1,2.19,2.06,2.18,1563500 PEI-B,D,20210310,9.28,9.5,9.12,9.5,18900 PEI-C,D,20210310,9.94,9.94,9.75,9.94,14700 PEI-D,D,20210310,9.42,9.63,9.25,9.62,10400 PEN,D,20210310,278.4,286.72,276.12,276.63,217700 PEO,D,20210310,15.07,15.38,15,15.29,47800 PFD,D,20210310,17.83,17.8304,17.5,17.5,8200 PFE,D,20210310,34.64,35.14,34.52,34.93,33501800 PFGC,D,20210310,55.77,57.84,55.2,57.55,658000 PFH,D,20210310,25.23,25.24,25.01,25.13,159800 PFL,D,20210310,11.79,11.8168,11.76,11.81,108100 PFN,D,20210310,10.26,10.2799,10.2,10.25,238500 PFO,D,20210310,12.94,12.99,12.83,12.95,10800 PFS,D,20210310,22.61,23.57,22.6,23.33,356800 PFSI,D,20210310,66.83,67.97,65.23,65.51,1032500 PG,D,20210310,126.17,128.42,125.47,127.34,9070700 PGP,D,20210310,10.38,10.41,10.33,10.4,26100 PGR,D,20210310,90.43,92.86,90.115,92.22,2869700 PGRE,D,20210310,9.75,9.945,9.71,9.89,3289100 PGTI,D,20210310,25.21,26.21,24.9114,26.09,244100 PGZ,D,20210310,13.44,13.56,13.4244,13.56,18800 PH,D,20210310,297.76,308.32,296.545,306.3,1346600 PHD,D,20210310,11.19,11.25,11.1331,11.25,65800 PHG,D,20210310,56.71,56.865,56.35,56.56,453900 PHI,D,20210310,26.99,27.87,26.96,27.73,122600 PHK,D,20210310,6.45,6.468,6.43,6.44,267200 PHM,D,20210310,47.73,49.38,47.12,48.83,2879800 PHR,D,20210310,58.86,61.3062,57.81,57.87,435900 PHT,D,20210310,9.41,9.42,9.35,9.41,60900 PHX,D,20210310,3.1,3.19,3.0469,3.15,67200 PIA.U,D,20210310,10.375,10.375,10.375,10.375,100 PIA.W,D,20210310,1.19,1.24,1.15,1.2,27300 PIAI,D,20210310,9.97,9.98,9.94,9.97,39500 PIC.U,D,20210310,10.2,10.212,10.07,10.07,265700 PII,D,20210310,134.34,135.98,132.19,133.39,784200 PIM,D,20210310,4.26,4.28,4.25,4.27,41800 PINE,D,20210310,18.15,18.2874,18.0401,18.1,96200 PING,D,20210310,23.26,23.5373,22.36,22.64,1615800 PINS,D,20210310,68.6,70.8,67.21,68.97,14302100 PIP.U,D,20210310,11.05,11.09,10.7,10.9,102900 PIP.W,D,20210310,1.95,2.03,1.65,1.93,74300 PIPP,D,20210310,10.39,10.45,10.15,10.26,434500 PIPR,D,20210310,119.72,120.415,117.79,119.23,89200 PJT,D,20210310,69.82,71.44,69.815,70.14,266100 PK,D,20210310,21.68,22.52,21.64,22.33,2993800 PKE,D,20210310,14.61,15.13,14.56,15.08,65800 PKG,D,20210310,140.02,142.56,139.8,140.83,474800 PKI,D,20210310,127.45,129.66,119.954,120.35,2060700 PKO,D,20210310,25.76,25.85,25.5567,25.69,57400 PKX,D,20210310,64.64,65.16,63.01,63.53,608800 PLAN,D,20210310,58.34,59.74,56.08,56.84,2054700 PLD,D,20210310,98.61,99.05,97.6,97.72,2705900 PLNT,D,20210310,81.88,83.19,80.48,81.77,1135600 PLOW,D,20210310,49.81,49.9426,48.75,49.32,156500 PLT,D,20210310,40.29,41.39,39,39.56,607500 PLTR,D,20210310,25.03,26.24,24.27,24.75,103205000 PLYM,D,20210310,16.31,16.6,16.2,16.41,129500 PM,D,20210310,86.96,87.5,85.88,86.76,4644400 PMF,D,20210310,14,14.11,14,14.07,24800 PML,D,20210310,14.83,14.88,14.74,14.83,112500 PMM,D,20210310,8.1,8.13,8.07,8.12,35100 PMO,D,20210310,13.52,13.68,13.52,13.61,51300 PMT,D,20210310,19.25,19.45,19.13,19.16,829800 PMT-A,D,20210310,25.2,25.3,25.1999,25.29,7000 PMT-B,D,20210310,25.04,25.07,24.86,24.89,5800 PMV.U,D,20210310,10,10.3999,10,10.3999,5700 PMV.W,D,20210310,1.01,1.175,1,1.07,81500 PMVC,D,20210310,9.865,9.98,9.86,9.935,25500 PMX,D,20210310,12.17,12.1999,12.15,12.19,13200 PNC,D,20210310,173.65,178.38,173.15,177.78,1549300 PNC-P,D,20210310,26.44,26.53,26.42,26.5,122800 PNF,D,20210310,11.99,11.99,11.77,11.9,4700 PNI,D,20210310,10.82,10.84,10.78,10.79,15700 PNM,D,20210310,48.1,48.46,48.09,48.36,1060300 PNR,D,20210310,59.08,60.57,58.82,59.93,910700 PNT.U,D,20210310,10.19,10.2,10.1,10.16,419500 PNT.W,D,20210310,1.37,1.37,1.05,1.06,133100 PNTM,D,20210310,9.8,9.85,9.75,9.84,645300 PNW,D,20210310,77.49,78.65,76.9,78.46,854900 POR,D,20210310,44.5,46.45,44.07,46.2,926900 POST,D,20210310,101.76,103.34,101.27,102.45,505500 PPG,D,20210310,146.49,149.99,146.36,148.48,1099000 PPL,D,20210310,27.27,27.58,27.07,27.46,5511600 PPR,D,20210310,4.65,4.66,4.63,4.65,443500 PPT,D,20210310,4.84,4.85,4.82,4.83,153000 PPX,D,20210310,25.59,25.655,25.5625,25.655,14400 PQG,D,20210310,17.88,18.39,17.495,17.7,201100 PRA,D,20210310,26.73,27.74,26.24,27.56,236100 PRE-G,D,20210310,25.27,25.28,25.26,25.28,23800 PRE-H,D,20210310,25.26,25.275,25.245,25.27,21500 PRE-I,D,20210310,25.35,25.4,25.24,25.26,9200 PRG,D,20210310,47.95,48.96,47.9,48,767000 PRGO,D,20210310,41.2,41.8,41,41.62,1052800 PRI,D,20210310,148.26,151.68,147.2,151.68,140000 PRI-A,D,20210310,25.02,25.49,24.98,25.02,4500 PRI-B,D,20210310,25.522,25.522,25.522,25.522,100 PRI-C,D,20210310,25.3,25.3,25.19,25.19,500 PRI-D,D,20210310,25.47,25.53,25.41,25.53,3200 PRI-E,D,20210310,25.1,25.3,25.03,25.185,4100 PRI-F,D,20210310,25.5,25.555,25.5,25.5,2500 PRLB,D,20210310,133.38,138.21,127.12,127.12,740100 PRMW,D,20210310,15.9,16.51,15.83,16.35,1380300 PRO,D,20210310,47.45,48.48,46.6,46.89,375300 PROS,D,20210310,12.62,12.7,12.58,12.6,95600 PRP.S,D,20210310,10.36,10.36,10.15,10.19,5300 PRP.U,D,20210310,10.58,10.8,10.58,10.79,47300 PRP.W,D,20210310,1.52,1.61,1.49,1.6,70100 PRPB,D,20210310,10.13,10.44,10.12,10.4,478500 PRS,D,20210310,26.87,26.98,26.77,26.9,69100 PRSP,D,20210310,28.91,28.96,28.83,28.85,1864900 PRT,D,20210310,5.113,5.24,5.1001,5.16,48700 PRTY,D,20210310,7.38,7.75,7.22,7.7,3041200 PRU,D,20210310,91.33,93.33,91.15,92.8,2141500 PSA,D,20210310,240.66,240.66,237.195,239.84,625700 PSA-C,D,20210310,25.6,25.72,25.6,25.69,11500 PSA-D,D,20210310,25.55,25.57,25.52,25.57,38200 PSA-E,D,20210310,25.7302,25.801,25.7,25.79,13900 PSA-F,D,20210310,26.2,26.35,26.2,26.28,15300 PSA-G,D,20210310,26.23,26.29,26.13,26.26,9000 PSA-H,D,20210310,27.42,27.501,27.38,27.49,17300 PSA-I,D,20210310,26.69,26.79,26.64,26.67,10100 PSA-J,D,20210310,26.3297,26.455,26.2208,26.44,7400 PSA-K,D,20210310,26.83,26.9514,26.83,26.92,9100 PSA-L,D,20210310,26.07,26.39,25.9,26.38,109800 PSA-M,D,20210310,25.81,25.81,25.67,25.73,32000 PSA-N,D,20210310,24.9,24.97,24.77,24.9299,74300 PSA-O,D,20210310,25.75,25.83,25.65,25.78,34800 PSB,D,20210310,147.05,150.605,147.05,150.32,60800 PSB-W,D,20210310,25.77,25.9888,25.72,25.96,24400 PSB-X,D,20210310,25.83,26.06,25.83,26,15900 PSB-Y,D,20210310,25.93,25.99,25.88,25.95,15500 PSB-Z,D,20210310,26.01,26.2058,25.9963,26.16,24600 PSF,D,20210310,27.06,27.16,26.91,27.04,18600 PSN,D,20210310,36.35,37.075,36.26,36.65,414700 PSO,D,20210310,11.42,11.44,11.35,11.4,222800 PST.W,D,20210310,10.5,11.89,10.47,11.75,206200 PSTG,D,20210310,21.86,22.24,21.23,21.28,6379000 PSTH,D,20210310,26.68,27.66,26.07,27.2,3123300 PSTL,D,20210310,16.41,16.7,16.41,16.53,36600 PSX,D,20210310,85.36,89.07,84.9,88.44,2554600 PSXP,D,20210310,30.46,31.24,30.01,31.08,1014500 PTA,D,20210310,24.83,24.89,24.65,24.78,121300 PTR,D,20210310,38.54,38.67,38.01,38.51,151600 PTY,D,20210310,18.025,18.05,17.945,17.97,372300 PUK,D,20210310,42.59,42.85,42.14,42.49,250900 PUK-A,D,20210310,26.59,26.72,26.31,26.38,28200 PUK.P,D,20210310,27.66,27.75,27.4,27.57,13000 PUMP,D,20210310,12.41,12.79,12.12,12.74,1397900 PV.U,D,20210310,10.44,10.5,10.24,10.26,168300 PVG,D,20210310,10.37,10.49,10.14,10.38,1089000 PVH,D,20210310,104.63,106.49,103.28,105.36,776000 PVL,D,20210310,1.48,1.57,1.43,1.5,273600 PWR,D,20210310,83.04,85.81,82.69,85.49,1421100 PXD,D,20210310,155.36,158.98,152.03,158.5,4803900 PYN,D,20210310,9.52,9.53,9.45,9.45,12400 PYS,D,20210310,20.89,21.13,20.89,20.96,3100 PYT,D,20210310,23.85,23.91,23.85,23.85,13900 PZC,D,20210310,10.44,10.56,10.35,10.36,47900 PZN,D,20210310,11.12,11.68,10.88,11.67,77000 QD,D,20210310,2.16,2.26,2.09,2.24,6803900 QEP,D,20210310,4.11,4.27,4.035,4.18,6283400 QFT.U,D,20210310,10.25,10.25,10.1,10.17,234100 QGEN,D,20210310,48.09,48.4,45.72,46.96,1310100 QS,D,20210310,55,56.44,51.5,52.32,7939800 QS.W,D,20210310,43.1,44.81,40.19,40.81,60400 QSR,D,20210310,64.08,64.99,63.62,64.12,1447300 QTS,D,20210310,59.28,60.32,59.24,59.73,645900 QTS-A,D,20210310,27.05,27.22,27.05,27.22,75400 QTS-B,D,20210310,136.73,136.73,136.7,136.7,900 QTWO,D,20210310,111.25,112.58,108.29,108.39,672400 QUAD,D,20210310,5.36,5.56,5.2,5.34,213800 QUOT,D,20210310,15.23,15.3,14.86,14.92,730000 QVCC,D,20210310,25.25,25.37,25.19,25.34,44000 QVCD,D,20210310,25.5,25.55,25.45,25.55,21300 R,D,20210310,75.18,76.56,74.8743,76.11,328200 RA,D,20210310,21.09,21.18,20.9297,21.1,301800 RAAS,D,20210310,18.66,18.99,16.1,16.18,2175200 RACE,D,20210310,194.11,194.43,191.8,191.83,277900 RAD,D,20210310,21.2,22.95,20.99,22.55,1924700 RAMP,D,20210310,52.53,54.5199,52.53,54.18,882900 RBA,D,20210310,54.1,55.29,53.92,54.87,1075900 RBA.U,D,20210310,10.65,10.7,10.58,10.58,8300 RBA.W,D,20210310,1.68,1.71,1.52,1.565,109400 RBAC,D,20210310,10.17,10.225,10.11,10.16,384200 RBC,D,20210310,139.205,143.855,138.57,143.61,237800 RC,D,20210310,13.98,14.49,13.86,14.32,866100 RCA,D,20210310,25.87,25.89,25.75,25.8,14700 RCB,D,20210310,25.82,25.88,25.81,25.88,2600 RCC,D,20210310,25.48,25.6,25.44,25.5,91800 RCI,D,20210310,46.33,46.88,45.96,46.61,390200 RCL,D,20210310,89.26,92.0944,86.46,87.32,5553400 RCP,D,20210310,25.22,25.22,25.22,25.22,700 RCS,D,20210310,7.33,7.33,7.24,7.26,141000 RCUS,D,20210310,33.02,35.93,32.66,35.64,466500 RDN,D,20210310,21.96,22.77,21.96,22.64,1568600 RDS.A,D,20210310,43.64,44.48,43.53,44.38,4928400 RDS.B,D,20210310,41.43,42.22,41.319,42.15,2561200 RDY,D,20210310,61.41,61.605,60.945,61.23,136400 RE,D,20210310,247.9,252.76,246.22,250.22,206200 RELX,D,20210310,24.16,24.18,23.99,24.02,662800 RENN,D,20210310,7.89,8.84,7.84,8.56,232100 RES,D,20210310,6.52,6.82,6.49,6.77,977100 REV,D,20210310,11.25,11.77,10.55,10.59,317900 REVG,D,20210310,15.95,16.82,15.72,16.06,530400 REX,D,20210310,112.86,115.57,111.72,115.13,17700 REX-A,D,20210310,25.4,25.4,25.39,25.4,1200 REX-B,D,20210310,25.74,25.74,25.74,25.74,400 REX-C,D,20210310,26,26.17,26,26,1000 REXR,D,20210310,47.75,48.14,47.59,47.69,478900 REZI,D,20210310,27.98,28.62,27.785,28.08,1444300 RF,D,20210310,21,21.53,20.92,21.51,8383200 RF-A,D,20210310,25.57,25.72,25.5,25.69,37100 RF-B,D,20210310,27.467,28.24,27.467,28.17,27000 RF-C,D,20210310,27.518,27.86,27.518,27.8301,18200 RFI,D,20210310,14.17,14.3295,14.1,14.25,34900 RFL,D,20210310,36.81,38.515,34.77,38.12,103400 RFM,D,20210310,22.11,22.19,22.07,22.08,19400 RFMZ,D,20210310,20,20.02,20,20,17400 RFP,D,20210310,9.74,9.8,9.13,9.51,730300 RGA,D,20210310,127.18,130.63,127.18,129.83,325600 RGR,D,20210310,70.85,71.6,69.25,71.19,303400 RGS,D,20210310,12.53,12.75,12.11,12.47,322800 RGT,D,20210310,14.1713,14.1713,13.97,14.03,18300 RH,D,20210310,465,472.69,451.61,460.87,327100 RHI,D,20210310,76.57,77.21,75.97,76.51,1037700 RHP,D,20210310,81.36,84.67,81.31,82.85,451100 RIC.U,D,20210310,10.81,11.59,10.7,11.59,173100 RIC.W,D,20210310,1.75,1.78,1.28,1.56,87400 RICE,D,20210310,10.12,10.81,10,10.57,255600 RIG,D,20210310,3.91,4.81,3.9,4.68,76299500 RIO,D,20210310,79.94,80.37,78.96,80.21,2985100 RIV,D,20210310,17.4,17.49,17.39,17.46,98200 RJF,D,20210310,117.13,118.01,116.38,117.43,1043800 RKT,D,20210310,25.6,28.68,25.02,25.95,42846900 RL,D,20210310,124.71,127.08,121.82,122.61,1341000 RLGY,D,20210310,15.97,16.6,15.92,16.4,1707500 RLH,D,20210310,3.49,3.49,3.48,3.48,130200 RLI,D,20210310,111.58,115.07,110.56,114.04,122800 RLJ,D,20210310,15.76,16.44,15.72,16.3,892000 RLJ-A,D,20210310,25.58,25.73,25.47,25.62,266600 RLX,D,20210310,16.49,16.98,14.9,15.36,7378800 RM,D,20210310,35.92,36.67,35.41,36.49,49400 RMAX,D,20210310,39.45,41.41,39.45,41.09,74900 RMD,D,20210310,183.99,186.77,183.69,185.39,738600 RMI,D,20210310,21.3494,21.56,21.33,21.465,16000 RMM,D,20210310,18.35,18.56,18.32,18.56,69300 RMO,D,20210310,11.96,12.36,11.36,11.7,7755100 RMO.W,D,20210310,1.07,1.14,0.86,0.8601,2247000 RMP.P,D,20210310,25.39,25.39,25.39,25.39,28100 RMT,D,20210310,11.6,11.855,11.5204,11.71,214000 RNG,D,20210310,344.44,348.25,331.7,334.56,1226600 RNGR,D,20210310,5.87,6.15,5.85,6.15,16400 RNP,D,20210310,22.95,23.28,22.93,23.24,92400 RNR,D,20210310,161.22,163.59,160.15,163.15,433400 RNR-E,D,20210310,25.23,25.24,25.19,25.1902,8400 RNR-F,D,20210310,26.65,26.72,26.63,26.66,12400 ROG,D,20210310,183.13,188.04,182.68,184.18,44100 ROK,D,20210310,260.49,265.16,259.01,263.66,628200 ROL,D,20210310,33.04,33.57,32.98,33.27,915700 ROP,D,20210310,390.42,391.7,384.33,386.06,556900 ROT,D,20210310,9.86,9.95,9.75,9.78,105500 ROT.U,D,20210310,10.12,10.25,10,10.12,237200 ROT.W,D,20210310,0.83,0.85,0.72,0.76,87000 RPAI,D,20210310,11.63,12.15,11.55,12,1730400 RPL.W,D,20210310,1.25,1.25,1.01,1.06,74800 RPLA,D,20210310,10.16,10.18,10.15,10.16,242400 RPM,D,20210310,86,88.66,85.82,88.14,660500 RPT,D,20210310,11.89,12.5,11.74,12.33,542900 RPT-D,D,20210310,54.6,54.66,54.23,54.6,13100 RQI,D,20210310,13.11,13.33,13.07,13.23,339400 RRC,D,20210310,9.85,11.085,9.76,10.72,8084400 RRD,D,20210310,4.08,4.29,4.02,4.2,852400 RS,D,20210310,145.6,149.68,144.61,148.74,372400 RSF,D,20210310,17.6899,17.7306,17.5,17.7267,16700 RSG,D,20210310,94.67,96.32,94.34,95.85,1293300 RSI,D,20210310,16.16,16.75,15.85,16.55,1889500 RSI.W,D,20210310,4.7,5.15,4.31,5.03,310600 RTP,D,20210310,10.9,11.1,10.65,10.98,2204300 RTP.S,D,20210310,11.11,11.2,10.81,10.82,50700 RTP.T,D,20210310,1.86,1.9,1.7401,1.785,60800 RTP.U,D,20210310,11.5,11.68,11.21,11.5,83600 RTP.W,D,20210310,2.37,2.46,2.17,2.28,565000 RTPZ,D,20210310,10.78,10.93,10.24,10.5,499400 RTX,D,20210310,75.03,77.15,74.99,76.56,6775100 RVI,D,20210310,16.98,17.4884,16.96,17.2,104400 RVLV,D,20210310,47.42,48.66,44.44,45.33,1057000 RVT,D,20210310,18.3,18.36,18.23,18.29,219900 RWT,D,20210310,9.95,10.28,9.93,10.11,1477100 RXN,D,20210310,48.22,49.85,47.34,49.55,1513300 RY,D,20210310,90.55,92.13,90.55,91.87,1320300 RY-T,D,20210310,29.04,29.08,29.04,29.08,500 RYAM,D,20210310,10.14,10.55,9.9,10.43,479800 RYB,D,20210310,3.27,3.5,3.21,3.5,247600 RYI,D,20210310,16.04,16.6,15.86,16.5,133600 RYN,D,20210310,32.73,33.64,32.73,33.56,492400 RZA,D,20210310,26.47,26.53,26.42,26.53,18100 RZB,D,20210310,28.1,28.16,27.85,28.09,21000 SA,D,20210310,16.83,17.15,16.61,16.83,524600 SAF,D,20210310,25.5,25.55,25.45,25.498,3400 SAFE,D,20210310,74.11,75.53,73.21,73.94,111100 SAH,D,20210310,50.75,53.5099,49.98,52.87,304500 SAIC,D,20210310,89.965,92.035,89.84,91.05,357700 SAIL,D,20210310,54.44,55.319,53.01,53.28,892600 SAK,D,20210310,26.41,26.5,26.22,26.31,5800 SAM,D,20210310,1115.86,1161.82,1097.165,1100.95,74000 SAN,D,20210310,3.535,3.575,3.505,3.57,4198600 SAND,D,20210310,6.73,6.79,6.59,6.77,2104000 SAP,D,20210310,126.76,126.85,125.57,125.93,901100 SAR,D,20210310,23.26,23.73,22.79,23.45,52500 SAVE,D,20210310,36.95,37.83,36.03,36.45,4227200 SB,D,20210310,2.71,2.9,2.69,2.82,1366500 SB-C,D,20210310,22.82,23,22.82,22.9,6700 SB-D,D,20210310,22.95,23,22.8,22.93,33400 SBBA,D,20210310,25.05,25.1683,25,25.05,20800 SBG,D,20210310,10.0001,10.1,10.0001,10.03,378100 SBG.U,D,20210310,10.53,10.53,10.53,10.53,600 SBG.W,D,20210310,1.3,1.3,1.13,1.2,51100 SBH,D,20210310,20.2829,21.7029,20.08,20.9,2290600 SBI,D,20210310,9.15,9.24,9.15,9.23,19300 SBOW,D,20210310,8.25,8.59,8.2,8.45,110800 SBR,D,20210310,32.93,33,32.35,32.58,38200 SBS,D,20210310,6.43,6.66,6.4,6.62,1669500 SBSW,D,20210310,18.91,19.07,18.53,18.76,3009400 SC,D,20210310,26.42,26.97,26.16,26.82,1053300 SCCO,D,20210310,73.03,76.01,72.75,75.14,1278200 SCD,D,20210310,12.485,12.6508,12.44,12.64,38800 SCE-G,D,20210310,24.29,24.35,24.24,24.26,49700 SCE-H,D,20210310,25.39,26.05,25.39,26.01,14500 SCE-J,D,20210310,25.24,25.43,25.24,25.33,10300 SCE-K,D,20210310,25.72,25.8221,25.72,25.72,8300 SCE-L,D,20210310,24.26,24.32,24.031,24.2,21100 SCH-C,D,20210310,25.43,25.47,25.38,25.43,46200 SCH-D,D,20210310,25.4,25.44,25.38,25.42,50700 SCHW,D,20210310,64.05,65.07,63.87,65.03,8930500 SCI,D,20210310,47.71,47.955,47.02,47.2,1376000 SCL,D,20210310,127.6,129.87,127,129.02,65600 SCM,D,20210310,12.6999,12.74,12.3919,12.42,65400 SCP.W,D,20210310,1.26,1.26,1.11,1.13,12800 SCPE,D,20210310,10.07,10.102,10.06,10.06,121700 SCS,D,20210310,15.34,16.22,15.31,16.18,758800 SCU,D,20210310,21.96,22.3,21.71,22.13,171700 SCV.U,D,20210310,10.771,10.771,10.771,10.771,100 SCV.W,D,20210310,1.3,1.32,1.1601,1.26,41300 SCVX,D,20210310,10.03,10.1,10,10.05,64900 SCX,D,20210310,6.4,6.6397,6.36,6.46,13900 SD,D,20210310,4.31,4.56,4.23,4.42,424400 SDHY,D,20210310,18.6,18.98,18.43,18.64,98100 SE,D,20210310,226.85,232.9,214.9102,217.21,6310700 SEA.U,D,20210310,10.65,10.7,10.59,10.65,18400 SEA.W,D,20210310,1.405,1.405,1.25,1.27,123400 SEAH,D,20210310,9.98,10.04,9.9501,10,164200 SEAS,D,20210310,49.22,50.23,48.49,49.59,957600 SEE,D,20210310,45.9,47.08,45.77,46.85,1189500 SEM,D,20210310,33.76,35.58,33.57,35.12,1370800 SF,D,20210310,64.96,65.82,64.9,65.39,359400 SF-A,D,20210310,25.45,25.55,25.4015,25.49,15700 SF-B,D,20210310,27.16,27.2444,27.0984,27.24,5400 SF-C,D,20210310,27.23,27.611,27.23,27.48,6800 SFB,D,20210310,25.7,25.79,25.61,25.65,11100 SFE,D,20210310,8.04,8.18,7.9301,8.1,134300 SFL,D,20210310,7.78,8.3,7.73,8.29,1633800 SFT.U,D,20210310,13.48,13.48,12.15,12.15,900 SFT.W,D,20210310,2.39,2.5,2.17,2.25,218000 SFTW,D,20210310,11.28,11.55,11.04,11.18,1585000 SFUN,D,20210310,12.48,12.7,12.18,12.3,10500 SGFY,D,20210310,29.15,29.86,27.635,28.12,445300 SGU,D,20210310,10.3,10.38,10.24,10.28,77400 SHAK,D,20210310,116.42,120.36,115.07,120.02,638800 SHG,D,20210310,31.52,31.76,31.12,31.58,313800 SHI,D,20210310,23.9,24.4,23.48,24.4,94600 SHLX,D,20210310,12.62,13.34,12.6,13.34,1626400 SHO,D,20210310,12.54,12.89,12.425,12.68,1813600 SHO-E,D,20210310,25.2,25.33,25.18,25.33,2100 SHO-F,D,20210310,25.06,25.06,25.06,25.06,100 SHOP,D,20210310,1169.64,1169.97,1079.51,1087.9,2052800 SHW,D,20210310,709.16,719.64,704.77,706.1,563500 SI,D,20210310,130,134.74,116.2175,122.12,1420700 SID,D,20210310,5.98,6.065,5.84,5.98,4046000 SIG,D,20210310,56.28,58.19,56.03,57.49,602400 SII,D,20210310,41.93,43.89,41.9,43.67,184600 SIT-A,D,20210310,25.42,25.67,25.4,25.67,6100 SIT-K,D,20210310,25.33,25.34,25.31,25.32,6700 SITC,D,20210310,13.44,14.03,13.35,13.87,1734600 SITE,D,20210310,165.75,173.1,165.48,170.6,268600 SIX,D,20210310,48.75,49.66,47.4201,48.08,1528200 SJI,D,20210310,28.1,29.24,27.76,28.8,1801000 SJIJ,D,20210310,25.41,25.42,25.29,25.37,10800 SJIU,D,20210310,47.15,48.32,47.13,47.83,646400 SJM,D,20210310,118.81,121.71,117.83,121.07,966700 SJR,D,20210310,18.78,18.965,18.66,18.85,771900 SJT,D,20210310,3.85,4.12,3.85,4.08,77400 SJW,D,20210310,59,59.79,58.16,58.89,237600 SKL.W,D,20210310,15.52,15.69,13.42,14.29,88700 SKLZ,D,20210310,27.17,27.6,25.07,25.7,13570500 SKM,D,20210310,24.54,24.66,24.39,24.54,367800 SKT,D,20210310,16.08,17.89,15.99,16.57,5046300 SKX,D,20210310,37.95,39.04,37.84,38.14,933800 SKY,D,20210310,44.79,46.4313,44.25,45.57,511900 SLA.U,D,20210310,10.12,10.17,10.1,10.12,290600 SLB,D,20210310,29.25,30.07,29,29.95,18685800 SLCA,D,20210310,13.92,14.71,13.72,14.47,911500 SLF,D,20210310,51.13,51.52,51.05,51.37,423700 SLG,D,20210310,74.64,75.87,73.38,74.43,954500 SLG-I,D,20210310,25.7705,25.861,25.44,25.53,27500 SLQT,D,20210310,26.1,26.97,25.48,26.79,2137400 SM,D,20210310,16.08,17.08,15.82,17.05,3280100 SMAR,D,20210310,66.11,68.12,63.66,63.8,961100 SMFG,D,20210310,7.3,7.37,7.28,7.35,1827000 SMG,D,20210310,214.66,221.52,214.58,218.37,443500 SMHI,D,20210310,5.4,5.49,5.2,5.49,125400 SMLP,D,20210310,23.3,26.44,23.1501,26.44,130700 SMM,D,20210310,5.03,5.19,5.03,5.19,51500 SMP,D,20210310,43.86,44.47,43.84,44.27,155600 SNA,D,20210310,216.56,219.347,216.08,218.89,647200 SNAP,D,20210310,57.49,58.43,55.01,55.07,19779200 SNDR,D,20210310,25.27,25.33,24.28,24.64,824800 SNE,D,20210310,102.3,102.69,100.51,100.99,1073500 SNI.U,D,20210310,10.15,10.19,10.12,10.14,169300 SNN,D,20210310,38.84,38.91,38.48,38.7,394100 SNOW,D,20210310,229.88,235.35,221.43,227.11,7870000 SNP,D,20210310,55.44,55.88,55.2,55.67,189700 SNP.U,D,20210310,12.59,12.9843,12.14,12.14,23800 SNP.W,D,20210310,3.05,3.2,2.88,3.165,180600 SNPR,D,20210310,12.08,12.14,11.31,11.49,1206800 SNR,D,20210310,6.36,6.4801,6.27,6.4,412500 SNV,D,20210310,46.55,47.96,46.35,47.91,800500 SNV-D,D,20210310,26.545,26.75,26.525,26.72,7500 SNV-E,D,20210310,26.6414,26.88,26.6117,26.84,15400 SNX,D,20210310,97.325,98.29,96.075,96.88,185300 SO,D,20210310,59.41,60.2,59.29,59.78,4075700 SOA.U,D,20210310,11.2,11.2,11.0829,11.0829,700 SOA.W,D,20210310,1.49,1.54,1.33,1.4,534000 SOAC,D,20210310,10.28,10.29,10.12,10.2,721900 SOGO,D,20210310,8.22,8.24,8.165,8.21,311400 SOI,D,20210310,13.5,14.1,13.31,14.02,603200 SOJB,D,20210310,25.7,25.74,25.66,25.73,33600 SOJC,D,20210310,26.1,26.2,26.08,26.17,17400 SOJD,D,20210310,26.32,26.375,26.2536,26.375,96600 SOJE,D,20210310,24.49,24.59,24.35,24.4,276100 SOL,D,20210310,16.9,17.56,12.99,13.79,7530300 SOLN,D,20210310,49.84,50.25,49.6019,50.04,18500 SON,D,20210310,61.9,62.83,61.75,62.69,522400 SOR,D,20210310,43.13,43.17,42.76,43.17,10800 SOS,D,20210310,6.91,7.09,6.13,6.33,81081800 SPA.U,D,20210310,10.1899,10.2768,10.18,10.26,460600 SPB,D,20210310,82.06,86.06,82.06,85.39,289900 SPCE,D,20210310,32.49,33.41,29.92,30.59,16154000 SPE,D,20210310,14.7,14.7,14.6,14.64,29200 SPE-B,D,20210310,27.53,27.73,27.4802,27.64,5800 SPF.U,D,20210310,10.75,11.15,10.56,10.9,134700 SPF.W,D,20210310,1.83,2.3,1.6,2.138,352500 SPFR,D,20210310,10.2,10.75,10.09,10.5,915200 SPG,D,20210310,111.61,114.93,110.69,114.31,2990100 SPG-J,D,20210310,68.5,68.5,68.5,68.5,700 SPG.U,D,20210310,10.4504,10.4504,10.245,10.25,334500 SPGI,D,20210310,344.19,345,340.45,344.35,1263200 SPH,D,20210310,14.79,15.39,14.71,15.22,340400 SPL-A,D,20210310,20.61,20.69,20.49,20.55,20000 SPLP,D,20210310,13.99,14.03,13.85,13.94,28400 SPN.U,D,20210310,10.9,10.92,10.75,10.9,80400 SPN.W,D,20210310,1.85,1.94,1.71,1.86,92700 SPNT,D,20210310,10.62,10.89,10.6,10.79,291900 SPNV,D,20210310,10.32,10.44,10.22,10.33,288400 SPOT,D,20210310,282.2705,284.02,269.4,270.19,1319400 SPR,D,20210310,47.8,49.13,47.55,48.35,2505200 SPR.U,D,20210310,11.8,12.31,11.7512,11.91,12100 SPR.W,D,20210310,1.77,2.14,1.75,2.14,245700 SPRQ,D,20210310,10.94,11.15,10.75,10.87,502100 SPXC,D,20210310,56.99,58.8,56.99,58.38,150100 SPXX,D,20210310,16.13,16.25,16.1,16.19,47300 SQ,D,20210310,232.38,237.92,223.21,226.73,12972900 SQM,D,20210310,54.02,55.2,53.22,54.9,1201700 SQNS,D,20210310,6.4,6.5293,5.9009,6,295200 SQZ,D,20210310,15.15,15.2,14.04,14.55,128500 SR,D,20210310,70.88,73.1,70.71,72.47,296900 SR-A,D,20210310,26.89,26.975,26.77,26.96,42800 SRC,D,20210310,41.9,42.735,41.63,42.29,845200 SRC-A,D,20210310,26.27,26.64,26.21,26.64,6800 SRE,D,20210310,123.64,126.97,123.5,126.49,2414600 SRE-B,D,20210310,102.89,103.3,102.89,103.14,5700 SREA,D,20210310,27.25,27.319,27.1893,27.26,72000 SRG,D,20210310,22.83,23.44,22.43,23.22,374100 SRG-A,D,20210310,22.98,23.1,22.535,23.03,8700 SRI,D,20210310,36.7,37.17,36.35,36.46,232800 SRL,D,20210310,9.24,9.38,9.24,9.2993,700 SRLP,D,20210310,19.215,19.77,19.1168,19.15,70900 SRT,D,20210310,8.57,8.8,8.47,8.58,134200 SRV,D,20210310,24.98,25.45,24.74,25.45,17700 SSD,D,20210310,105.15,108.86,104.665,107.92,314300 SSL,D,20210310,14.99,15.35,14.93,15.28,503200 SSTK,D,20210310,88.33,89.76,86.46,86.61,204100 ST,D,20210310,60.31,60.98,59.76,60.68,899900 STA-C,D,20210310,25.41,25.42,25.4,25.4,67600 STA-D,D,20210310,25.27,25.33,25.2113,25.23,1200 STA-G,D,20210310,25.2335,25.2799,25.21,25.2799,2500 STA-I,D,20210310,25.35,25.46,25.1,25.1,6900 STAG,D,20210310,32.87,33.23,32.75,32.78,1059500 STAR,D,20210310,17.7,18.03,17.57,17.72,1004800 STC,D,20210310,52.7,53.56,52.1,53.24,133000 STE,D,20210310,178.72,180.705,178.08,179.99,559900 STG,D,20210310,1.18,1.2,1.1,1.15,486500 STI.U,D,20210310,12.38,12.5096,12.23,12.36,3700 STI.W,D,20210310,3.3,3.3,3,3.11,53600 STIC,D,20210310,11.37,11.53,11.18,11.4,491900 STK,D,20210310,29.62,29.71,29.09,29.21,47000 STL,D,20210310,23.14,24.14,23.12,24.01,3778600 STL-A,D,20210310,26.315,26.6,26.155,26.4,3600 STLA,D,20210310,17.76,18.07,17.7,18.07,3409000 STM,D,20210310,35.44,35.56,34.29,34.61,3535800 STN,D,20210310,41.2,41.605,41.06,41.47,98000 STNG,D,20210310,16.68,18.63,16.6,18.6,3023200 STON,D,20210310,2.09,2.23,2.065,2.2,204200 STOR,D,20210310,32.17,33.05,32.16,32.75,1809100 STP.S,D,20210310,10.69,10.84,10.61,10.63,99300 STP.T,D,20210310,2.24,2.42,2.13,2.31,14900 STP.U,D,20210310,35,35.46,32.3322,35.46,8000 STP.W,D,20210310,14.95,16.08,14.52,15.22,458800 STPC,D,20210310,10.255,10.255,10.1,10.18,369800 STPK,D,20210310,27.89,31.2,27.04,31.14,4905200 STT,D,20210310,82.86,83.98,82.42,83.24,3179500 STT-D,D,20210310,27.97,28.07,27.77,27.96,46000 STT-G,D,20210310,28.54,28.74,28.45,28.68,126400 STWD,D,20210310,23.25,23.67,23.13,23.63,2545200 STZ,D,20210310,227.52,229.93,225.72,227.06,1007600 STZ.B,D,20210310,210.92,210.92,210.92,210.92,100 SU,D,20210310,21.92,22.59,21.86,22.51,6366700 SUI,D,20210310,142.93,145.41,140.335,143.3,1027200 SUM,D,20210310,29.35,30.7,29.17,30.49,928800 SUN,D,20210310,31.45,31.94,31.4,31.81,373900 SUP,D,20210310,6.49,7.1,6.37,6.69,731800 SUPV,D,20210310,1.72,1.88,1.71,1.87,966300 SUZ,D,20210310,13.57,13.67,13.04,13.21,586500 SWB.U,D,20210310,10.84,10.89,10.71,10.72,31300 SWB.W,D,20210310,2.64,2.86,2.19,2.2,21900 SWBK,D,20210310,10.4,10.77,10.25,10.305,81200 SWCH,D,20210310,14.52,14.71,14.33,14.5,2776800 SWI,D,20210310,16.71,16.94,16.47,16.53,871700 SWK,D,20210310,189,192.94,187.93,191.15,1126300 SWM,D,20210310,49.11,50.13,48.75,49.88,219600 SWN,D,20210310,3.89,4.45,3.86,4.4,30809700 SWT,D,20210310,114.77,115.715,114.26,115.41,122000 SWX,D,20210310,68.31,69.745,67.73,67.95,936100 SWZ,D,20210310,8.8436,8.8436,8.78,8.808,8000 SXC,D,20210310,6.81,7.185,6.75,7.16,1068400 SXI,D,20210310,105.82,107.69,105.36,107.29,48100 SXT,D,20210310,78.24,81.055,77.77,80.24,178200 SYF,D,20210310,40.56,41.86,40.47,41.61,6144200 SYF-A,D,20210310,26.36,26.5,26.301,26.3499,20900 SYK,D,20210310,238.77,240.99,237.18,240.08,953700 SYX,D,20210310,36.75,37.7999,36.75,37.27,70900 SYY,D,20210310,79.53,81.534,79.09,81.23,2352100 SZC,D,20210310,39.903,40.43,39.4753,40.19,11200 T,D,20210310,29.73,30.16,29.57,29.99,43793900 T-A,D,20210310,25.795,25.92,25.7453,25.84,103100 T-C,D,20210310,24.96,24.9785,24.85,24.94,296600 TAC,D,20210310,8.61,8.74,8.59,8.67,172600 TAC.U,D,20210310,10.43,10.51,10.34,10.36,68700 TAC.W,D,20210310,1,1.12,0.896,0.93,56800 TACA,D,20210310,10,10.04,9.92,9.95,257300 TAK,D,20210310,18.42,18.6,18.38,18.53,2514800 TAL,D,20210310,75.53,78.07,66.6,66.93,7953100 TALO,D,20210310,12.9,13.6,12.77,13.53,826300 TAP,D,20210310,46.7,47.86,46.57,46.85,2328100 TAP.A,D,20210310,51.86,51.86,51.86,51.86,100 TARO,D,20210310,77.94,78.83,77.27,77.35,26900 TBA,D,20210310,10.9,10.9,10.65,10.68,479400 TBB,D,20210310,26.17,26.27,26.15,26.25,35300 TBC,D,20210310,26.81,26.82,26.68,26.77,67400 TBI,D,20210310,21.56,22.095,21.36,21.92,126800 TCI,D,20210310,21.97,22.49,21.6622,22.19,2900 TCS,D,20210310,16.75,17.37,16.08,16.34,1506700 TD,D,20210310,64.12,64.63,64.1,64.31,2043000 TDA,D,20210310,25.05,25.2,25.01,25.2,13100 TDC,D,20210310,43.87,45.4,42.99,43.25,1889600 TDE,D,20210310,25.3,25.3,25.23,25.28,37900 TDF,D,20210310,23.59,23.65,23.4,23.43,29300 TDG,D,20210310,591.75,603.9,585.2,599.37,138900 TDI,D,20210310,25.33,25.44,25.31,25.43,6200 TDJ,D,20210310,25.62,25.65,25.5836,25.63,26300 TDOC,D,20210310,196.78,198.49,182.17,184.45,5604500 TDS,D,20210310,22.11,23.355,21.94,23.13,1521200 TDS-U,D,20210310,25.09,25.14,25.02,25.11,299500 TDW,D,20210310,14.44,14.84,14.0792,14.38,339400 TDW.A,D,20210310,1.3,2,1.28,1.72,33800 TDW.B,D,20210310,1.08,1.16,1.01,1.02,3300 TDY,D,20210310,385.95,392.3121,381.88,390.19,344200 TEAF,D,20210310,13.95,14,13.82,13.91,61400 TECK,D,20210310,20.8289,21.415,20.5,21.38,4859300 TEF,D,20210310,4.76,4.78,4.7,4.77,1617400 TEI,D,20210310,7.5302,7.577,7.51,7.54,82900 TEL,D,20210310,129.59,130.97,128.96,130.09,877700 TEN,D,20210310,11.57,11.91,11.4905,11.7,1073300 TEO,D,20210310,5.44,5.68,5.34,5.67,571900 TEVA,D,20210310,10.9296,11.307,10.855,11.26,8530400 TEX,D,20210310,45.37,46.81,45.14,46,438600 TFC,D,20210310,58.23,59.27,58.08,58.8,6963700 TFC-H,D,20210310,25.35,25.37,25.33,25.33,44400 TFC-I,D,20210310,25.42,25.45,25.41,25.43,7200 TFC-O,D,20210310,26.76,26.86,26.7,26.86,38400 TFC-R,D,20210310,25.44,25.48,25.26,25.38,137900 TFII,D,20210310,72.1,72.59,70.51,71.04,202800 TFSA,D,20210310,25.5499,25.55,25.5499,25.55,1000 TFX,D,20210310,409.25,420,409.25,418.62,270100 TG,D,20210310,17.7,18.39,17.36,18.32,168300 TGH,D,20210310,25.93,27.15,25.82,26.4,450300 TGI,D,20210310,17.375,17.815,17.0101,17.64,1213900 TGNA,D,20210310,18.94,19.69,18.9,19.43,1781700 TGP,D,20210310,14.02,14.52,13.985,14.43,173400 TGP-A,D,20210310,26.2175,26.2869,26.17,26.25,7300 TGP-B,D,20210310,26.12,26.15,26.03,26.09,13200 TGS,D,20210310,4.43,4.55,4.37,4.49,128100 TGT,D,20210310,180.24,181.63,178.09,178.58,3315600 THC,D,20210310,54.46,55.9,53.87,55.58,704400 THG,D,20210310,124.91,128.67,124.805,127.72,208000 THO,D,20210310,133.79,138,132.22,133.9,782100 THQ,D,20210310,20.9422,21.15,20.895,21.02,92800 THR,D,20210310,20.66,20.86,20.17,20.85,331500 THS,D,20210310,51.58,52.92,50.78,52.82,646200 THW,D,20210310,14.77,15.34,14.69,15.29,203800 TIMB,D,20210310,11.21,11.41,11.07,11.36,399200 TIN.U,D,20210310,10.9442,11,10.9442,10.9442,1200 TIN.W,D,20210310,1.4999,1.64,1.485,1.59,28500 TINV,D,20210310,10.2,10.215,10.16,10.16,27800 TISI,D,20210310,11.68,13.84,11.1601,12.5,274400 TIXT,D,20210310,29.27,29.275,27.99,28,185300 TJX,D,20210310,66.24,66.36,64.48,65.6,7127800 TK,D,20210310,3.22,3.54,3.22,3.53,920600 TKC,D,20210310,5.47,5.55,5.46,5.52,351400 TKR,D,20210310,79.65,80.86,79.125,80.15,661700 TLG.U,D,20210310,10,10.09,9.96,10.03,601400 TLK,D,20210310,23.73,23.86,23.54,23.76,140000 TLYS,D,20210310,11.71,11.89,11.54,11.67,228400 TM,D,20210310,150.94,152.17,150.25,151.88,472300 TMA.U,D,20210310,10.1,10.15,10.09,10.11,116800 TME,D,20210310,26.95,27.67,26.665,27.35,9772600 TMHC,D,20210310,28.53,29.77,28.36,29.49,867000 TMO,D,20210310,454.99,459.78,440.73,441.09,2759700 TMST,D,20210310,11.255,11.4409,10.55,11.07,1195100 TMX,D,20210310,48.14,49.37,47.82,48.5,808600 TNC,D,20210310,79.32,80.95,78.64,80.57,56500 TNET,D,20210310,82.89,84.93,82.64,83.53,260300 TNK,D,20210310,13.31,15.1,13.2,15.06,1058500 TNL,D,20210310,61.805,62.78,60.955,62.64,675700 TNP,D,20210310,8.98,9.79,8.95,9.77,156200 TNP-D,D,20210310,23.605,23.6799,23.42,23.6799,5500 TNP-E,D,20210310,22.8,22.85,22.8,22.84,6300 TNP-F,D,20210310,22.88,23.07,22.86,22.97,22500 TOL,D,20210310,55.34,58.11,55.23,57.54,2275200 TOT,D,20210310,48.84,49.64,48.71,49.61,1483000 TPB,D,20210310,50.5,52.12,50.02,50.57,184700 TPC,D,20210310,19.2,19.44,18.95,19.24,304400 TPG.U,D,20210310,19.42,19.42,18.43,18.43,1500 TPG.W,D,20210310,6.71,6.71,6.02,6.35,198900 TPGY,D,20210310,18.75,18.98,16.93,17.15,2301400 TPH,D,20210310,20.07,20.6,19.9,20.31,1103800 TPL,D,20210310,1286.1,1382.03,1276.704,1359.37,85700 TPR,D,20210310,43.33,44.25,42.36,42.97,4111900 TPVG,D,20210310,14.93,15.23,14.79,14.99,319800 TPVY,D,20210310,25.28,25.3,25.28,25.2801,2000 TPX,D,20210310,36.53,37.37,36.2,36.75,2160300 TPZ,D,20210310,11.95,12.14,11.95,12.14,13300 TR,D,20210310,32.43,33.9,32.25,33.6,357600 TRC,D,20210310,16.99,17.35,16.81,17.17,98600 TRC.U,D,20210310,10.0113,10.05,9.985,10,19000 TRE.U,D,20210310,11,11,10.61,10.7,19100 TRE.W,D,20210310,2.08,2.09,1.72,1.93,34200 TREB,D,20210310,10.25,10.32,10.05,10.17,319300 TREC,D,20210310,7.75,7.88,7.67,7.85,174400 TREX,D,20210310,92.81,95.2699,92.58,94.14,595700 TRGP,D,20210310,33.28,34.57,33.14,34.4,1327800 TRI,D,20210310,87.31,87.75,86.49,86.98,1117900 TRN,D,20210310,28.88,29.5,28.71,29.16,703300 TRNO,D,20210310,55.48,56.01,55.17,55.52,772900 TROX,D,20210310,17.92,19.24,17.8,19.11,1274600 TRP,D,20210310,45.37,46.21,45.08,46.03,4671800 TRQ,D,20210310,13.95,14.18,13.71,14.13,1058900 TRT-A,D,20210310,27.56,27.9631,27.38,27.49,8800 TRT-B,D,20210310,27.07,27.09,26.85,26.97,4000 TRT-C,D,20210310,26.49,26.5591,26.44,26.51,10400 TRT-D,D,20210310,25.75,25.89,25.67,25.67,15400 TRTN,D,20210310,59.8483,61.88,59.8483,60.37,1010900 TRTX,D,20210310,11.29,11.73,11.19,11.62,337700 TRU,D,20210310,90.17,90.45,87.82,87.82,1463400 TRV,D,20210310,153.49,156.43,153.05,155.38,1491600 TS,D,20210310,22.75,23.425,22.58,23.4,2474200 TSE,D,20210310,68.21,73.39,67.54,72.74,1116600 TSI,D,20210310,5.65,5.66,5.57,5.57,118400 TSLX,D,20210310,22.3,22.47,22.19,22.42,448200 TSM,D,20210310,117.8,118.03,113.41,113.83,15234500 TSN,D,20210310,72.87,74.52,72.22,74.05,2146600 TSP.U,D,20210310,10.0502,10.07,10.0254,10.07,37400 TSQ,D,20210310,10.04,10.4,9.66,10.29,195000 TT,D,20210310,161.18,165.46,159.8443,163.43,1070300 TTC,D,20210310,97.89,101.73,97.66,101.47,376400 TTI,D,20210310,2.6,2.83,2.58,2.79,2562700 TTM,D,20210310,22.01,22.23,21.62,21.91,808900 TTP,D,20210310,20.49,20.88,20.31,20.88,3800 TU,D,20210310,20.99,21.11,20.78,21.04,1118000 TUFN,D,20210310,12.57,12.7691,11.99,12.1,171400 TUP,D,20210310,27.25,27.43,23.26,25.96,7238200 TV,D,20210310,7.72,7.985,7.69,7.98,1086000 TVC,D,20210310,25.3399,25.4841,25.28,25.4601,18100 TVE,D,20210310,25.3617,25.4102,25.35,25.37,3900 TWI,D,20210310,8,8.35,7.89,8.31,479800 TWLO,D,20210310,371.76,377,351.12,352.77,2238300 TWN,D,20210310,27.62,27.6624,27.31,27.44,4700 TWN.H,D,20210310,10.02,10.05,10,10.03,343900 TWN.S,D,20210310,10.01,10.05,10,10.04,329100 TWN.U,D,20210310,11,11,10.8,10.85,1200 TWN.W,D,20210310,1.29,1.41,1.21,1.2999,126000 TWND,D,20210310,10.32,10.38,10.25,10.34,534900 TWO,D,20210310,7.4,7.55,7.4,7.5,2790800 TWO-A,D,20210310,25.51,25.59,25.47,25.58,10500 TWO-B,D,20210310,24.73,24.79,24.655,24.655,51500 TWO-C,D,20210310,23.83,23.94,23.75,23.82,30500 TWO-D,D,20210310,25.32,25.32,25.31,25.31,4000 TWO-E,D,20210310,25.3,25.32,25.3,25.32,15700 TWTR,D,20210310,68.43,69.46,64.59,64.83,22455300 TX,D,20210310,36.25,37.29,35.78,36.61,819100 TXT,D,20210310,51.41,52.98,51.03,52.75,915100 TY,D,20210310,31.38,31.64,31.3,31.62,53000 TY.P,D,20210310,55.625,55.77,55.625,55.77,300 TYG,D,20210310,24.42,25.26,24.35,25.18,93700 TYL,D,20210310,405.44,406.72,398.67,400.82,232400 U,D,20210310,99.86,102.44,97.6,99.89,4250000 UA,D,20210310,18.8,19.15,18.65,18.86,4915200 UAA,D,20210310,22.64,22.92,22.31,22.54,3959500 UAN,D,20210310,27.05,27.7999,27.01,27.48,19800 UBA,D,20210310,17.17,17.52,17.09,17.4,185200 UBER,D,20210310,56.51,58.9,56.27,57.68,27995500 UBP,D,20210310,14.26,14.55,14.1801,14.55,1200 UBP-H,D,20210310,25.1,25.13,25,25,17700 UBP-K,D,20210310,24.86,24.88,24.75,24.75,21300 UBS,D,20210310,15.66,15.73,15.491,15.66,2277500 UDR,D,20210310,43.07,43.58,42.25,43.34,2329500 UE,D,20210310,17.4,18.11,17.29,18,618400 UFI,D,20210310,29.8595,30.7577,28.57,29.19,151000 UFS,D,20210310,37.74,38.69,37.67,38.18,494400 UGI,D,20210310,39.8,40.87,39.65,40.8,707500 UGP,D,20210310,3.18,3.265,3.08,3.24,3734500 UHS,D,20210310,131.065,134.69,131.065,133.59,531400 UHT,D,20210310,69.68,73.47,68.975,72.5,38400 UI,D,20210310,337.7,339.97,326.78,331.1,73700 UIS,D,20210310,25.79,26.81,25.63,26.48,302900 UL,D,20210310,54.97,55.02,54.57,54.83,2437600 UMC,D,20210310,8.46,8.54,8.26,8.34,5358500 UMH,D,20210310,18.2,18.98,18.07,18.87,212200 UMH-C,D,20210310,25.35,25.43,25.3,25.39,5900 UMH-D,D,20210310,24.8558,24.9489,24.8558,24.93,12000 UNF,D,20210310,256,257.4,253,257.35,74700 UNFI,D,20210310,34.66,37.31,33.4,36.06,5389100 UNH,D,20210310,353.07,354.48,348.5,349.6,3012200 UNM,D,20210310,28.52,29.54,28.46,29.31,2743000 UNMA,D,20210310,26.43,26.46,26.35,26.45,23800 UNP,D,20210310,212.28,215.175,211.38,213.12,2764600 UNVR,D,20210310,20.29,21.3,20.27,21.21,808100 UPS,D,20210310,164.35,166.18,163.73,165.23,2511500 URI,D,20210310,297.04,304.59,296.08,303.06,488500 USA,D,20210310,7.49,7.53,7.46,7.49,880200 USAC,D,20210310,14.6,15.15,14.59,15.09,286300 USB,D,20210310,52.98,54.17,52.87,53.78,8455000 USB-A,D,20210310,940,940,940,940,2200 USB-H,D,20210310,23.05,23.22,22.97,23.21,83900 USB-M,D,20210310,26.3,26.33,26.23,26.28,151600 USB-P,D,20210310,27.38,27.446,27.31,27.34,20800 USB-Q,D,20210310,24.08,24.11,23.8,23.98,115200 USB-R,D,20210310,24.79,24.82,24.6,24.8,155400 USDP,D,20210310,5.46,5.55,5.3401,5.46,92400 USFD,D,20210310,38.92,39.51,38.45,39.4,2719100 USM,D,20210310,35.47,37.47,35.23,37.04,317800 USNA,D,20210310,97.23,98.73,94.56,95.25,187400 USPH,D,20210310,119.8,121.01,116.95,119.7,46700 USX,D,20210310,10.88,11.04,10.7526,10.96,337900 UTF,D,20210310,26.42,26.64,26.21,26.27,168600 UTI,D,20210310,6.26,6.32,6.17,6.24,71300 UTL,D,20210310,45.84,47.92,45.8,47.46,63100 UTZ,D,20210310,24.675,25.93,24.675,25.85,651300 UVE,D,20210310,15.86,16.27,15.76,15.92,173700 UVV,D,20210310,55.48,56.78,55.26,56.66,134400 UWM.W,D,20210310,2.02,2.18,1.9406,2.03,171200 UWMC,D,20210310,8.7,9.23,8.53,8.58,8573700 UZA,D,20210310,25.64,25.741,25.63,25.73,6400 UZB,D,20210310,25.29,25.38,25.28,25.35,13900 UZC,D,20210310,25.355,25.37,25.305,25.32,30900 UZD,D,20210310,25.75,25.8,25.58,25.75,71000 UZE,D,20210310,24.78,24.84,24.709,24.73,72200 V,D,20210310,220.72,224.18,219.4,223.17,7824700 VAC,D,20210310,187.34,190.97,182.48,185.25,427100 VALE,D,20210310,16.88,17.3,16.72,17.22,45182700 VAPO,D,20210310,25.95,26.44,24.91,25.31,396600 VAR,D,20210310,175.97,176.2598,175.895,176.01,753100 VBF,D,20210310,19.72,19.8,19.51,19.62,122500 VCIF,D,20210310,10.4,10.4,10.35,10.389,8900 VCRA,D,20210310,44.24,44.8,42.41,43.03,2115800 VCV,D,20210310,12.849,12.86,12.76,12.785,82600 VEC,D,20210310,57.72,59.43,57.55,59.17,46600 VEDL,D,20210310,12.43,12.49,12.35,12.44,675400 VEEV,D,20210310,256.74,258,249.84,250.59,968700 VEL,D,20210310,7.99,8,7.77,7.77,3400 VER,D,20210310,38.285,39.1,38.072,38.71,790100 VER-F,D,20210310,25.33,25.42,25.33,25.4,17000 VET,D,20210310,7.38,8.42,7.34,8.4,5538200 VFC,D,20210310,79.63,80.81,79.56,79.67,3076800 VGA.U,D,20210310,11.87,12,11.47,11.67,9500 VGA.W,D,20210310,2.61,2.61,2.3,2.36,182300 VGAC,D,20210310,10.89,11.15,10.56,10.84,1521700 VGI,D,20210310,11.83,11.9,11.69,11.73,53200 VGM,D,20210310,13.51,13.6,13.46,13.51,112000 VGR,D,20210310,14.63,15.07,14.49,15.01,860000 VHC,D,20210310,6.17,6.35,6.12,6.19,432000 VHI,D,20210310,19.55,19.89,19.45,19.45,6000 VIAO,D,20210310,13.06,14.15,13.04,14.15,11600 VICI,D,20210310,28.7,29.16,28.68,28.77,4301900 VIPS,D,20210310,41.66,42.13,40.84,42.01,7395700 VIST,D,20210310,2.62,2.78,2.5704,2.65,615600 VIV,D,20210310,7.69,7.77,7.59,7.74,1317600 VKQ,D,20210310,13.07,13.2,13.04,13.19,96000 VLO,D,20210310,77.37,81.5,77.1,81.37,4068400 VLRS,D,20210310,15.81,16.52,15.81,16.4,930500 VLT,D,20210310,13.75,13.89,13.6891,13.86,8000 VMC,D,20210310,167.94,172.67,166.66,171.34,630500 VMI,D,20210310,240.82,244.4699,238.21,243.89,114700 VMO,D,20210310,13.3,13.46,13.2842,13.3,114700 VMW,D,20210310,145,146.48,143.365,145.84,1006200 VNCE,D,20210310,9.56,9.8,9.4,9.51,15400 VNE,D,20210310,27.09,28.14,27.06,27.89,608500 VNO,D,20210310,46.66,47.58,46.3,47.03,1370600 VNO-K,D,20210310,25.48,25.49,25.46,25.48,7800 VNO-L,D,20210310,25.42,25.5,25.37,25.37,14500 VNO-M,D,20210310,25.4,25.54,25.3708,25.53,14500 VNO-N,D,20210310,25.4,25.4716,25.33,25.37,11700 VNT,D,20210310,31.23,31.33,30.49,30.94,1775800 VNTR,D,20210310,4.12,4.44,4.11,4.37,686800 VOC,D,20210310,3.44,3.61,3.358,3.5,252900 VOY-B,D,20210310,26.55,26.59,26.41,26.55,43200 VOYA,D,20210310,63.73,64.965,63.4908,64.5,1208900 VPC.U,D,20210310,10.03,10.07,10.03,10.04,81400 VPG,D,20210310,33.88,34.27,33.55,33.73,48900 VPV,D,20210310,12.83,12.89,12.82,12.82,30800 VRS,D,20210310,14.42,14.68,14.29,14.41,359400 VRT,D,20210310,20.46,20.78,20.185,20.63,3875600 VRTV,D,20210310,43.39,45.67,41.53,42.16,405300 VSH,D,20210310,24.46,24.66,24.2,24.36,884800 VST,D,20210310,18.68,19.565,18.63,19.52,7076100 VST.A,D,20210310,0.42,0.42,0.382,0.39,7300 VSTO,D,20210310,32.12,33.5,31.84,31.99,1422200 VTA,D,20210310,11.24,11.33,11.24,11.32,190100 VTN,D,20210310,12.99,13.24,12.97,13.1,25900 VTOL,D,20210310,27.81,28.71,27.13,28.49,239600 VTR,D,20210310,56.28,57.81,55.84,57.17,2897200 VVI,D,20210310,44.81,45,43.78,44.78,125300 VVNT,D,20210310,15.35,15.65,14.88,15.2,662700 VVR,D,20210310,4.25,4.28,4.24,4.26,395400 VVV,D,20210310,25.89,26.35,25.83,26.21,792600 VYG.U,D,20210310,11.2684,11.2684,11.2684,11.2684,500 VYG.W,D,20210310,2.85,2.9,2.66,2.8794,45400 VYGG,D,20210310,10.65,10.79,10.46,10.46,326100 VZ,D,20210310,56.44,57.29,55.85,57.08,18847900 W,D,20210310,322.93,326.18,307.08,310.01,1380000 WAB,D,20210310,73.29,76.73,73.06,76.25,1756200 WAL,D,20210310,94.93,96.888,94.07,95.44,842800 WALA,D,20210310,25.81,25.8101,25.7396,25.8,6500 WAR.U,D,20210310,10.03,10.03,10,10.01,57100 WAT,D,20210310,274.33,277.59,272.34,272.45,380500 WBAI,D,20210310,23.29,23.87,19.81,20.97,979300 WBK,D,20210310,19.17,19.22,18.99,19.19,89000 WBS,D,20210310,59.744,60.93,59.615,60.82,474300 WBS-F,D,20210310,25.94,25.96,25.67,25.9,3800 WBT,D,20210310,16.19,16.75,16.17,16.68,1054700 WCC,D,20210310,87.58,90.58,87.42,90.05,356600 WCC-A,D,20210310,31.19,31.3,31.1,31.1,11500 WCN,D,20210310,102.48,104.08,102.11,102.9,582900 WD,D,20210310,100.5,102.545,100.5,101.87,187700 WDR,D,20210310,25.08,25.21,25.06,25.16,350300 WEA,D,20210310,13.87,13.925,13.8132,13.87,30400 WEC,D,20210310,86.72,88.05,86.2,87.22,1175400 WEI,D,20210310,1.47,1.51,1.43,1.51,375300 WELL,D,20210310,72.58,74.19,71.58,73.97,2077800 WES,D,20210310,18.85,20.3699,18.75,20.1,4819900 WEX,D,20210310,214.54,216.95,209.52,212.97,314700 WF,D,20210310,26.63,26.71,26.5037,26.61,17200 WFC,D,20210310,38.61,39.7,38.28,39.58,38438700 WFC-A,D,20210310,24.75,24.91,24.7,24.775,227800 WFC-C,D,20210310,24.3,24.4,24.22,24.23,391800 WFC-L,D,20210310,1392.82,1402.07,1386.05,1402.02,3800 WFC-N,D,20210310,25.09,25.14,25.07,25.14,14200 WFC-O,D,20210310,25.17,25.34,25.16,25.27,54200 WFC-P,D,20210310,25,25.01,24.99,25.01,33300 WFC-Q,D,20210310,26.49,26.62,26.43,26.5,58600 WFC-R,D,20210310,28.33,28.35,28.15,28.34,38600 WFC-W,D,20210310,25,25.01,24.9917,25.01,72100 WFC-X,D,20210310,25.369,25.49,25.3492,25.48,68600 WFC-Y,D,20210310,25.96,25.98,25.859,25.98,24500 WFC-Z,D,20210310,25.08,25.1,24.9,25.01,451100 WFG,D,20210310,66.66,66.66,64.48,64.59,146300 WGO,D,20210310,82.28,84.37,80.41,81.01,867800 WH,D,20210310,68.12,68.88,67.27,67.91,933700 WHD,D,20210310,32.5,33.86,32,33.46,4772700 WHG,D,20210310,17.77,18.45,17.6986,18.35,45600 WHR,D,20210310,199.03,206.1284,198,204.69,626000 WIA,D,20210310,12.72,12.99,12.71,12.91,43800 WIT,D,20210310,6.52,6.56,6.475,6.55,1723500 WIW,D,20210310,12.04,12.06,12,12.06,70400 WK,D,20210310,102.99,104,99.55,99.56,259400 WLK,D,20210310,91.64,94.14,90.76,93.72,766600 WLKP,D,20210310,24.58,25,24.5,24.98,102700 WLL,D,20210310,34.07,35.005,33.56,34.83,489800 WM,D,20210310,119.74,122.27,118.93,121.69,2625000 WMB,D,20210310,23.69,24.5,23.62,24.4,12505500 WMC,D,20210310,3.26,3.39,3.25,3.32,751200 WMK,D,20210310,57.85,59.02,57.41,58.85,80500 WMS,D,20210310,107.4934,108.585,106.22,107.75,343800 WMT,D,20210310,128.92,133.05,128.47,132.18,14975700 WNC,D,20210310,18.12,18.97,18.05,18.93,338400 WNS,D,20210310,74.34,75.07,73.75,74.92,116600 WOR,D,20210310,70.01,73.04,69.86,72.7,245500 WORK,D,20210310,40.98,41.16,40.65,40.71,6854800 WOW,D,20210310,16.31,16.96,16.27,16.82,267900 WPC,D,20210310,67.75,68.66,67.62,68.33,917200 WPC.U,D,20210310,10.07,10.2,10.05,10.1,760200 WPF,D,20210310,10.25,10.28,10.16,10.2,817600 WPF.U,D,20210310,10.9,11.15,10.76,10.98,6900 WPF.W,D,20210310,1.85,1.93,1.78,1.87,117500 WPG,D,20210310,3.53,4.68,3.04,3.14,15132300 WPG-H,D,20210310,5.19,5.5,4.62,4.7,135500 WPG-I,D,20210310,4.38,5.3,4.38,4.5,168600 WPM,D,20210310,37.77,37.955,37.07,37.49,1937800 WPP,D,20210310,63.65,64.09,63.09,63.31,93300 WRB,D,20210310,74.42,76.35,73.87,76,873900 WRB-D,D,20210310,25.34,25.37,25.31,25.35,11500 WRB-E,D,20210310,26.7,26.77,26.66,26.74,10300 WRB-F,D,20210310,26.2328,26.26,26.171,26.23,28200 WRB-G,D,20210310,25.32,25.467,25.3,25.35,13300 WRB-H,D,20210310,24.94,24.99,24.875,24.95,52700 WRE,D,20210310,23.69,24.14,23.43,23.95,441500 WRI,D,20210310,26.64,27.33,26.4,26.93,794000 WRK,D,20210310,52.79,53.43,52.565,52.71,2759500 WSM,D,20210310,131.46,132.9,129.2,132.75,1057600 WSO,D,20210310,241.44,242.56,237.94,241.52,365500 WSO.B,D,20210310,235.94,235.94,235.94,235.94,100 WSR,D,20210310,9.78,10.16,9.76,10.1,212700 WST,D,20210310,271.73,276.83,266.66,267.73,365100 WTI,D,20210310,3.89,4.13,3.86,4.05,5805300 WTM,D,20210310,1157,1183.95,1148.96,1179.77,55400 WTRG,D,20210310,42.37,42.98,42,42.39,872200 WTRU,D,20210310,55.17,55.455,54.75,54.86,21100 WTS,D,20210310,118.56,121.55,118.37,121.47,135100 WTTR,D,20210310,6.7068,6.98,6.6673,6.94,468100 WU,D,20210310,24.99,25.08,24.5,24.6,6845900 WWE,D,20210310,56.22,57.26,55.66,57.22,813500 WWW,D,20210310,37.37,38.61,37.3,38.5,572700 WY,D,20210310,34.64,35.82,34.64,35.54,3655600 X,D,20210310,20.64,21.4,20.35,20.86,17464400 XEC,D,20210310,64.36,66,63.92,64.52,1260700 XFLT,D,20210310,8.84,9.09,8.78,9.05,359900 XHR,D,20210310,19.81,20.46,19.68,20.22,660600 XIN,D,20210310,2.69,2.9,2.68,2.84,145900 XL,D,20210310,11.5,12.59,11.42,11.9,7950700 XOM,D,20210310,60.52,61.92,60.03,61.77,31575200 XPEV,D,20210310,32,32.47,30.12,30.7,29907900 XPO,D,20210310,118.89,121.42,117.63,117.7,1077700 XPO.U,D,20210310,10.68,10.8,10.68,10.8,45000 XPO.W,D,20210310,1.76,1.84,1.6201,1.74,99200 XPOA,D,20210310,10.15,10.29,10.08,10.29,248300 XRX,D,20210310,26.64,26.735,26.345,26.53,1447900 XYF,D,20210310,2.69,2.8499,2.6,2.79,32200 XYL,D,20210310,100.34,101.16,99.47,101,1011800 Y,D,20210310,636.62,646.36,632.17,644.5,36800 YAC,D,20210310,10.02,10.1,9.99,10.08,119800 YAC.U,D,20210310,10.44,10.45,10.42,10.45,3700 YAC.W,D,20210310,1.265,1.33,1.16,1.2599,190700 YALA,D,20210310,20.58,21.37,19.4717,19.76,2229100 YELP,D,20210310,40.15,41.3653,39.8,40.92,921900 YETI,D,20210310,69.94,70.8,67.58,67.8,1592000 YEXT,D,20210310,15,15.2,14.51,14.6,997500 YPF,D,20210310,4.12,4.38,4.09,4.31,2080900 YRD,D,20210310,4.45,4.52,4.275,4.41,128500 YSG,D,20210310,17.65,17.67,16.4,16.49,1984400 YUM,D,20210310,102.86,105.21,102.8,104.61,1995400 YUMC,D,20210310,61.49,61.7,60.21,60.64,2008500 ZBH,D,20210310,157.4626,161.33,156.755,160.39,1055400 ZEN,D,20210310,134.5,135.99,128.921,129.3,991000 ZEPP,D,20210310,15.3665,15.3665,14.25,14.55,466000 ZIM,D,20210310,20.3,21.3734,20.05,20.4,629900 ZNH,D,20210310,33.33,33.4395,33.1,33.39,23900 ZTO,D,20210310,31.97,32.48,31.54,32.01,2128400 ZTR,D,20210310,9.08,9.145,9.0365,9.1,189300 ZTS,D,20210310,150.46,152.7,148.575,151.09,2119100 ZUO,D,20210310,14.67,14.97,14.21,14.35,1561100 ZYME,D,20210310,35.26,36.31,34.55,34.82,375700