,,,,,,, A,D,20210317,122.34,123.11,121.5,122.52,1452900 AA,D,20210317,30.17,31.81,30.04,31.81,6861500 AAC.U,D,20210317,10.05,10.11,10.03,10.08,379200 AAI-B,D,20210317,22.85,22.98,22.51,22.98,1700 AAI-C,D,20210317,22.54,22.55,22.3005,22.448,5600 AAIC,D,20210317,4,4.17,4,4.14,135900 AAN,D,20210317,26.7,26.86,26.06,26.52,260600 AAP,D,20210317,180.77,183.09,178.99,181.96,1094600 AAT,D,20210317,34.21,35.05,34.16,34.98,396000 AB,D,20210317,39.34,40.39,39.08,40.37,576900 ABB,D,20210317,30.73,31.04,30.61,31.02,1002100 ABBV,D,20210317,103.76,105.09,102.8,105.04,19446100 ABC,D,20210317,113.5,114.63,112.7,114,796200 ABEV,D,20210317,2.69,2.8,2.65,2.79,18577700 ABG,D,20210317,190.21,195.64,189.34,194.26,143300 ABM,D,20210317,51.25,51.38,49.91,50.26,333700 ABR,D,20210317,16.49,16.8,16.39,16.8,711100 ABR-A,D,20210317,25.51,25.61,25.48,25.61,3200 ABR-B,D,20210317,25.65,25.65,25.5,25.65,2000 ABR-C,D,20210317,25.9,25.94,25.88,25.94,2400 ABT,D,20210317,117.67,118.22,116.92,117.62,3797200 AC,D,20210317,35.95,37.03,35.9,36.5,14300 ACA,D,20210317,64.9,64.9,63.31,63.66,259900 ACB,D,20210317,10.17,10.63,10.11,10.59,8009000 ACC,D,20210317,43.9,44.72,43.39,44.52,970200 ACCO,D,20210317,8.61,8.75,8.44,8.72,685500 ACEL,D,20210317,11.62,11.71,11.18,11.44,309300 ACH,D,20210317,12.5,13.04,12.4,12.98,282900 ACI,D,20210317,18.91,19.02,18.39,18.72,1577700 ACI.S,D,20210317,10.25,10.4,10.23,10.23,18300 ACI.U,D,20210317,11.3,11.59,11.02,11.39,50900 ACI.W,D,20210317,2.45,2.68,2.29,2.46,249400 ACIC,D,20210317,10.48,10.59,10.36,10.44,2711500 ACM,D,20210317,61.48,62.06,60.5,61.89,795700 ACN,D,20210317,263.53,266.28,261.63,264.27,2626300 ACN.U,D,20210317,10.42,10.44,10.34,10.43,113200 ACN.W,D,20210317,1.04,1.04,0.95,1.04,95700 ACND,D,20210317,9.95,9.95,9.92,9.93,306400 ACP,D,20210317,11.61,11.68,11.45,11.62,97200 ACR,D,20210317,15.75,16.16,15.53,16.15,67200 ACR-C,D,20210317,25.05,25.1,25,25.1,22500 ACRE,D,20210317,14.51,14.6,14.26,14.46,1277800 ACV,D,20210317,32.16,32.46,31.63,32.32,59900 ADC,D,20210317,68.71,69.37,68.37,68.6,1076100 ADCT,D,20210317,31.29,31.81,28.77,29.4,686500 ADE.U,D,20210317,10.04,10.04,10.01,10.02,7500 ADE.W,D,20210317,0.64,0.66,0.62,0.66,31000 ADEX,D,20210317,9.72,9.73,9.69,9.7,17500 ADM,D,20210317,57.79,57.88,57.24,57.7,1665900 ADNT,D,20210317,45.93,48.03,45.59,48,781600 ADS,D,20210317,112.14,118.05,112.03,116.56,723800 ADT,D,20210317,8.24,8.25,8,8.22,2812400 ADX,D,20210317,18.01,18.17,17.99,18.12,133900 AEB,D,20210317,25.16,25.2,25.05,25.11,23000 AEE,D,20210317,78.85,79.04,78.02,78.11,1335000 AEFC,D,20210317,25.86,25.93,25.83,25.87,40200 AEG,D,20210317,4.82,4.88,4.8,4.87,2665400 AEL,D,20210317,31.64,31.99,30.79,30.96,676000 AEL-A,D,20210317,26.2,26.25,26.01,26.12,14300 AEL-B,D,20210317,27.35,27.35,27.13,27.21,18300 AEM,D,20210317,58.91,61.61,58.59,61.42,1453400 AENZ,D,20210317,2.26,2.26,2.07,2.12,26600 AEO,D,20210317,30,30.45,29.6,30.36,2064700 AER,D,20210317,60.26,61.79,59.49,61.35,1602700 AES,D,20210317,27.79,27.79,26.37,26.85,11942800 AESC,D,20210317,101.33,104.33,101,102.21,635100 AEV.W,D,20210317,4.66,5.2,4.41,4.78,232800 AEVA,D,20210317,15.37,15.5,13.82,14.05,2592800 AFB,D,20210317,14.25,14.27,14.21,14.25,38900 AFC,D,20210317,25.33,25.33,25.31,25.33,9000 AFG,D,20210317,117.53,118.73,116.33,118.42,665700 AFGB,D,20210317,27.16,27.29,27.09,27.17,6800 AFGC,D,20210317,26.7,26.7,26.43,26.56,7500 AFGD,D,20210317,27.51,27.56,27.29,27.54,19400 AFGE,D,20210317,26.06,26.26,26.06,26.26,1200 AFI,D,20210317,5.64,5.8,5.54,5.67,134800 AFL,D,20210317,51.44,51.76,51.01,51.67,3373600 AFT,D,20210317,14.98,14.98,14.88,14.92,64500 AG,D,20210317,16.77,17.73,16.61,17.55,4558600 AGA.U,D,20210317,9.99,10,9.97,9.99,111500 AGCB,D,20210317,11.12,11.28,10.75,10.85,215400 AGCO,D,20210317,142.54,144.26,141.5,144.09,428900 AGD,D,20210317,11.16,11.25,11.1258,11.2496,28400 AGI,D,20210317,7.86,8.3,7.82,8.21,3178000 AGM,D,20210317,98.61,100,98.01,99.8,48900 AGM-C,D,20210317,26.865,26.865,26.865,26.865,100 AGM-D,D,20210317,27.67,27.67,27.67,27.67,400 AGM-E,D,20210317,27.1,27.18,27.1,27.18,500 AGM-F,D,20210317,25.88,26.12,25.88,26.11,4100 AGM.A,D,20210317,91.85,93.11,91.04,93.11,2100 AGO,D,20210317,43.99,44.33,43.55,43.78,690800 AGO-B,D,20210317,26.3,26.3,26.25,26.2815,6500 AGO-E,D,20210317,26.53,26.53,25.91,26.3,8200 AGO-F,D,20210317,25.73,25.78,25.7,25.78,5000 AGR,D,20210317,48.44,48.87,47.79,47.92,543400 AGRO,D,20210317,8.85,8.91,8.73,8.8,565600 AGS,D,20210317,9.3,9.75,9.1,9.7,503600 AGX,D,20210317,53.11,53.11,52.02,52.86,89200 AHC,D,20210317,2.61,2.7,2.59,2.69,91900 AHH,D,20210317,13.35,13.48,13.24,13.35,192800 AHH-A,D,20210317,25.85,25.85,25.78,25.85,4300 AHL-C,D,20210317,26.64,26.92,26.64,26.8,15900 AHL-D,D,20210317,26.16,26.27,25.95,26.22,14700 AHL-E,D,20210317,26.34,26.34,26,26.15,10200 AHT,D,20210317,3.33,3.85,3.31,3.85,11025100 AHT-D,D,20210317,22.73,23,22.1,22.97,8300 AHT-F,D,20210317,22.51,22.57,22.12,22.57,1900 AHT-G,D,20210317,22.08,23.25,22.08,22.89,8000 AHT-H,D,20210317,22.61,22.95,22.6,22.7,3400 AHT-I,D,20210317,22.5,22.75,22.08,22.69,4800 AI,D,20210317,80.1,83.49,79.21,80.56,4697600 AIC,D,20210317,25.07,25.08,24.76,24.76,4400 AIF,D,20210317,14.72,14.85,14.68,14.76,32500 AIG,D,20210317,47.63,48.03,47.15,47.67,5359100 AIG-A,D,20210317,27.51,27.51,27.25,27.31,17800 AIN,D,20210317,84.43,87.43,84.22,87.35,181000 AIO,D,20210317,27.23,27.59,26.89,27.48,88900 AIR,D,20210317,43.04,44.66,42.52,44.62,261500 AIRC,D,20210317,45,45.23,43.78,44.94,1148800 AIT,D,20210317,90.95,92.52,90.51,92.04,120400 AIV,D,20210317,5.72,5.77,5.53,5.7,4921100 AIZ,D,20210317,138.51,139.5,137.01,138.64,654400 AIZN,D,20210317,25.1,25.2,25,25.14,48600 AJA.U,D,20210317,11.11,11.11,10.92,10.92,10500 AJA.W,D,20210317,2,2,1.8,1.93,77600 AJAX,D,20210317,10.6,10.69,10.42,10.45,630100 AJG,D,20210317,128.17,128.99,127.18,128.43,1323100 AJRD,D,20210317,47.17,47.44,47.12,47.22,670900 AJX,D,20210317,12.45,12.62,12.37,12.62,66000 AJXA,D,20210317,25.88,25.88,25.59,25.87,2500 AKO.A,D,20210317,13.57,14.1199,13.57,14.1199,900 AKO.B,D,20210317,15.81,15.87,15.5,15.67,2400 AKR,D,20210317,20.46,21.03,20.36,20.69,579100 AL,D,20210317,50.48,51.71,49.65,50.76,1129800 AL-A,D,20210317,26.27,26.28,25.89,26.28,5200 ALB,D,20210317,153.27,156.84,151.58,155.91,1014300 ALC,D,20210317,68.48,69.19,68.43,68.81,531800 ALE,D,20210317,71.5,71.5,69.27,69.45,375900 ALEX,D,20210317,17.62,18.15,17.52,17.85,484900 ALG,D,20210317,160.59,161.23,157.9,159.22,27400 ALI-A,D,20210317,21.84,21.84,21.3,21.46,10300 ALI-B,D,20210317,23.02,23.2176,22.87,23.2176,14200 ALI-E,D,20210317,22.85,22.9773,22.85,22.9773,6800 ALK,D,20210317,70.05,73.26,69.76,73.2,1946200 ALL,D,20210317,116.52,116.52,114.61,115.84,2179800 ALL-B,D,20210317,26.87,26.93,26.69,26.91,26700 ALL-G,D,20210317,27.32,27.39,27.17,27.36,28800 ALL-H,D,20210317,27.24,27.25,26.98,27,150700 ALL-I,D,20210317,26.44,26.48,26.32,26.45,22900 ALL-Y,D,20210317,26.25,26.28,25.27,25.42,938600 ALLE,D,20210317,121.19,123.56,121.03,122.56,1109500 ALLY,D,20210317,46.31,46.81,45.57,46.77,4245100 ALP-Q,D,20210317,26.2425,26.41,26.1,26.265,7700 ALSN,D,20210317,42.54,43.23,42.33,42.55,854400 ALT-A,D,20210317,26.34,26.44,26.25,26.25,5400 ALT.W,D,20210317,3.06,3.1,3.06,3.1,6600 ALTG,D,20210317,11.72,11.91,11.7,11.84,47000 ALU.U,D,20210317,11.27,11.41,11.07,11.25,166500 ALU.W,D,20210317,2.45,2.56,2.24,2.34,217100 ALUS,D,20210317,10.22,10.39,10.16,10.26,1144500 ALV,D,20210317,95.89,99.21,95.45,99.2,542300 ALX,D,20210317,300,305.2,297.26,305.2,7900 AM,D,20210317,8.77,8.98,8.67,8.94,3502600 AMB.W,D,20210317,5.5,5.6,5.36,5.36,16400 AMBC,D,20210317,18.35,18.63,18.16,18.31,297600 AMC,D,20210317,13.24,13.66,13,13.56,77746700 AMCR,D,20210317,11.53,11.68,11.43,11.64,5517200 AME,D,20210317,120.76,123.17,120.2,121.71,868300 AMG,D,20210317,148.48,150.16,146.74,149.89,412400 AMH,D,20210317,32.46,32.54,31.87,32.44,1210600 AMH-D,D,20210317,25.27,25.27,25.2269,25.2599,4600 AMH-E,D,20210317,25.33,25.33,25.24,25.31,5100 AMH-F,D,20210317,25.865,25.865,25.865,25.865,600 AMH-G,D,20210317,26,26,25.99,26,1300 AMH-H,D,20210317,26.49,26.79,26.49,26.79,5600 AMK,D,20210317,23.07,23.4,23.07,23.31,41200 AMN,D,20210317,74.5,76.57,74.18,75.9,305500 AMOV,D,20210317,13.73,14.11,13.57,13.75,3300 AMP,D,20210317,221.76,225.53,220.3,225.49,939300 AMP.U,D,20210317,10.06,10.06,10.02,10.02,18500 AMPY,D,20210317,3.15,3.2,2.98,3.12,1168000 AMR,D,20210317,11.85,12.79,11.32,11.73,419400 AMRC,D,20210317,47.99,49.38,46.74,49.11,793800 AMRX,D,20210317,6.67,6.84,6.6,6.83,1285000 AMT,D,20210317,221.27,223.48,220.47,223.17,2265300 AMWL,D,20210317,20.77,21.25,20.21,21.04,6317500 AMX,D,20210317,13.85,13.9,13.64,13.88,2144300 AN,D,20210317,89.59,90.98,88.98,89.93,1074400 ANA.U,D,20210317,10.05,10.06,9.98,10.01,72500 ANET,D,20210317,283.4,291.41,281.49,289.33,619000 ANF,D,20210317,36.01,37.09,35.61,36.88,1207800 ANH,D,20210317,3.07,3.13,3.07,3.1,3197100 ANH-A,D,20210317,25.65,25.65,25.595,25.6017,1700 ANH-B,D,20210317,24.99,24.99,24.99,24.99,200 ANH-C,D,20210317,25.2,25.2,25.16,25.175,4800 ANTM,D,20210317,344.56,345.24,340.52,341.92,1422000 AOD,D,20210317,9.43,9.48,9.4,9.47,350300 AON,D,20210317,227.51,227.7,225.32,225.79,1922300 AON.U,D,20210317,12.95,13.38,12.91,13.21,21800 AON.W,D,20210317,3.29,3.29,3.0701,3.1201,69300 AONE,D,20210317,12,12.55,11.98,12.35,762200 AOS,D,20210317,65.78,67.12,65.47,66.72,1305100 AP,D,20210317,7.4,7.87,7.29,7.85,62000 APAM,D,20210317,51.35,53.57,51.25,53.43,653800 APD,D,20210317,274.72,275.83,270.47,270.67,735800 APG,D,20210317,20.13,20.57,19.99,20.56,532800 APG.U,D,20210317,10.25,10.25,10.16,10.18,82300 APH,D,20210317,64.93,65.54,64.66,65.27,2083500 APLE,D,20210317,15.45,15.89,15.45,15.89,1844600 APO,D,20210317,47.86,48.48,47.64,48.19,3675500 APO-A,D,20210317,25.94,25.97,25.86,25.93,20500 APO-B,D,20210317,26.66,26.66,26.6,26.6,8300 APRN,D,20210317,7.64,8.2,7.52,8.02,273900 APS.U,D,20210317,10.6,10.64,10.55,10.6,67600 APS.W,D,20210317,1.46,1.54,1.41,1.45,112800 APSG,D,20210317,10.13,10.15,10.06,10.12,370700 APT-A,D,20210317,168,174.34,168,174.34,31800 APTS,D,20210317,10.26,10.36,9.93,10.29,577200 APTV,D,20210317,147.8,153.65,146.24,153.23,1741200 AQN,D,20210317,16.06,16.17,15.93,16.12,1114200 AQNA,D,20210317,27.73,27.85,27.68,27.82,12800 AQNB,D,20210317,27.69,27.79,27.64,27.69,7300 AQUA,D,20210317,26.76,26.87,25.99,26.64,820800 AR,D,20210317,9.81,10.34,9.76,10.25,7442900 ARC,D,20210317,2.2,2.25,2.14,2.2,177200 ARCH,D,20210317,46.87,49.36,46.63,48.62,357000 ARCO,D,20210317,5.4,5.42,5.23,5.33,1471100 ARD,D,20210317,26.54,27.33,26.5,27.08,87700 ARDC,D,20210317,15.19,15.21,15.15,15.17,98700 ARE,D,20210317,168.9,169.15,166.86,168.72,668800 ARE-A,D,20210317,25.58,25.6,25.54,25.59,6700 ARES,D,20210317,54.71,55.57,54.35,55.38,950300 ARG-A,D,20210317,26.56,26.82,26.56,26.82,20400 ARGD,D,20210317,25.52,25.58,25.45,25.5316,6300 ARGO,D,20210317,54.47,54.47,52.73,53.58,124800 ARI,D,20210317,14.62,14.97,14.56,14.97,760000 ARL,D,20210317,9.63,9.65,9.07,9.07,3600 ARLO,D,20210317,7.98,8.59,7.84,8.41,1007400 ARMK,D,20210317,41.53,41.66,40.24,40.64,2613000 ARNC,D,20210317,28.2,29.25,27.96,29.16,746300 AROC,D,20210317,10.03,10.24,10.02,10.12,863400 ARR,D,20210317,12.1,12.29,12.08,12.28,1088800 ARR-C,D,20210317,24.71,24.77,24.69,24.69,77000 ARW,D,20210317,108,109.93,107.17,109.52,446000 ASA,D,20210317,20.24,21.12,20.19,20.92,97800 ASA.W,D,20210317,0.98,1.08,0.98,1.08,9500 ASAI,D,20210317,12.66,13.26,12.49,13.26,205000 ASAN,D,20210317,33,33.85,31.45,33.03,2316000 ASAQ,D,20210317,9.91,9.91,9.81,9.86,18900 ASB,D,20210317,22.88,23.06,22.61,22.93,1612900 ASB-C,D,20210317,26.06,26.14,25.87,26.14,2500 ASB-D,D,20210317,25.4,25.5788,25.4,25.5788,1300 ASB-E,D,20210317,27.15,27.32,27.085,27.1995,2900 ASB-F,D,20210317,27.31,27.65,27.31,27.55,7100 ASC,D,20210317,5,5.27,4.95,5.14,280900 ASG,D,20210317,8.88,8.96,8.81,8.92,87000 ASGI,D,20210317,19.37,20.49,19.25,19.95,18400 ASGN,D,20210317,98.95,99.17,96.86,99.09,175200 ASH,D,20210317,88.88,89.67,88.56,89.15,312000 ASIX,D,20210317,27.67,28.48,27.13,28.22,166800 ASP.U,D,20210317,10.99,10.99,10.89,10.89,11900 ASP.W,D,20210317,1.6,1.69,1.56,1.56,69700 ASPL,D,20210317,10.5,10.51,10.28,10.37,402300 ASPN,D,20210317,20.69,20.92,19.55,20.72,366300 ASR,D,20210317,182.07,189.6,182.07,187.49,56100 ASX,D,20210317,7.36,7.57,7.32,7.53,2863900 ASZ.U,D,20210317,10.14,10.18,10.13,10.16,349500 AT,D,20210317,2.9,2.9,2.85,2.86,2330200 ATA,D,20210317,9.9,9.99,9.9,9.92,14200 ATA.D,D,20210317,10.09,10.09,10.01,10.01,1800 ATA.S,D,20210317,10.44,10.44,10.44,10.44,100 ATA.T,D,20210317,1.9,1.9,1.71,1.71,4700 ATA.U,D,20210317,10.35,10.35,10.31,10.31,500 ATA.W,D,20210317,0.7101,0.7299,0.7101,0.7101,14500 ATAC,D,20210317,9.97,9.97,9.92,9.95,94400 ATC,D,20210317,21.77,22.04,21.5,21.92,221200 ATC-D,D,20210317,25.61,25.79,25.61,25.72,5200 ATC-E,D,20210317,25.78,25.82,25.69,25.8,5800 ATC-G,D,20210317,26.07,26.09,25.73,25.95,9100 ATC-H,D,20210317,25.55,25.68,25.55,25.67,3800 ATC-I,D,20210317,26.5,26.6,26.2,26.4673,9300 ATCO,D,20210317,14.16,14.36,13.95,14.3,458400 ATEN,D,20210317,9.96,10.29,9.89,10.24,525000 ATGE,D,20210317,40.62,41.07,40.05,40.97,425900 ATH,D,20210317,50.58,50.97,50.25,50.7,3687300 ATH-A,D,20210317,28.41,28.43,28.2,28.41,28900 ATH-B,D,20210317,26.39,26.4364,26.24,26.295,29000 ATH-C,D,20210317,28.1,28.17,27.63,27.95,91000 ATH-D,D,20210317,24.8,24.8,24.6,24.776,93900 ATHM,D,20210317,94,97.63,94,96.79,890200 ATI,D,20210317,21.1,22.05,20.87,22.02,2221300 ATKR,D,20210317,72.16,73.38,71.18,73.38,318500 ATM.U,D,20210317,10.13,10.14,10.13,10.14,16900 ATO,D,20210317,93.86,94.54,92.33,92.43,786100 ATR,D,20210317,139.91,141.74,139.38,141.28,180800 ATTO,D,20210317,22.02,22.35,21.84,21.84,5500 ATUS,D,20210317,34.55,34.74,33.87,34.64,4268500 AU,D,20210317,22.17,22.52,21.7,22.4,6308700 AUS.U,D,20210317,10.22,10.22,10.16,10.18,76900 AUY,D,20210317,4.47,4.73,4.43,4.66,17329500 AVA,D,20210317,46.66,46.66,45.45,45.55,419900 AVA.U,D,20210317,10.74,10.74,10.74,10.74,100 AVA.W,D,20210317,1.4,1.44,1.27,1.3901,85300 AVAL,D,20210317,6.52,6.52,6.39,6.39,262500 AVAN,D,20210317,10,10.06,9.96,10,258500 AVB,D,20210317,191.16,191.16,187.18,189.72,876200 AVD,D,20210317,21.44,21.77,21.32,21.46,82500 AVK,D,20210317,17.34,17.54,17.19,17.52,83100 AVLR,D,20210317,141.41,145.62,137.23,143.23,685800 AVNS,D,20210317,48.04,48.66,47.43,47.94,258200 AVNT,D,20210317,49.35,50.8,49.02,50.78,563800 AVT-A,D,20210317,86.82,88.11,86.82,87.77,12700 AVTR,D,20210317,27.7,28,27.45,27.85,3168900 AVY,D,20210317,179.87,182.09,179,181.13,363100 AVYA,D,20210317,30.42,31.65,29.57,31.4,761400 AWF,D,20210317,11.75,11.79,11.71,11.77,144100 AWI,D,20210317,95.37,95.96,94.06,95.64,318500 AWK,D,20210317,140.43,140.88,138.73,139.38,1209200 AWP,D,20210317,5.76,5.76,5.7,5.76,363600 AWR,D,20210317,72.72,73.08,72.06,72.24,169500 AX,D,20210317,52.4,52.81,51.89,52.77,318800 AXL,D,20210317,11.42,11.96,11.34,11.93,1153600 AXO,D,20210317,25.11,25.13,25.11,25.1299,3500 AXP,D,20210317,144.76,144.82,141.9,144.68,3275200 AXR,D,20210317,10.87,10.87,10.26,10.45,9200 AXS,D,20210317,52.46,52.47,51.28,51.85,337300 AXS-E,D,20210317,25.65,25.85,25.6,25.84,105000 AXTA,D,20210317,29.17,29.35,28.9,29.22,2542600 AYI,D,20210317,143.55,145.94,141.85,143.57,502100 AYX,D,20210317,83.06,86.36,82.1,85.71,1663300 AZEK,D,20210317,44.07,44.54,42.81,44.4,826400 AZO,D,20210317,1306.3,1307.22,1285.22,1290.94,287800 AZRE,D,20210317,29.38,30.6,28.38,30.34,311100 AZUL,D,20210317,21.36,22.5,21.32,22.4,931500 AZZ,D,20210317,54.15,54.53,53,54.45,106700 B,D,20210317,55.87,56.42,54.91,55.66,357000 BA,D,20210317,254.7,263.61,253.68,263.59,23774500 BABA,D,20210317,226.5,235.63,225.81,233.34,16944800 BAC,D,20210317,38,38.36,37.33,37.95,63782800 BAC-A,D,20210317,25.42,25.45,25.41,25.44,57400 BAC-B,D,20210317,27.21,27.24,27.13,27.23,42600 BAC-E,D,20210317,25.27,25.27,25.21,25.27,15900 BAC-K,D,20210317,27.27,27.3,27.19,27.25,45800 BAC-L,D,20210317,1425,1434.51,1420,1428,12400 BAC-M,D,20210317,27.23,27.28,27.08,27.18,76300 BAC-N,D,20210317,26.57,26.66,26.39,26.55,76000 BAC-O,D,20210317,25.06,25.11,24.9,25.09,279500 BAC-P,D,20210317,24.78,24.85,24.68,24.76,288900 BAH,D,20210317,79.49,80.52,78.61,80.05,1135800 BAK,D,20210317,12.74,13.48,12.69,13.47,318800 BALY,D,20210317,69.5,72.25,68.2,72.12,218600 BAM,D,20210317,43.77,45.66,43.55,45.63,3641500 BAMH,D,20210317,24.38,24.4,24.17,24.24,64600 BAMI,D,20210317,24.22,24.31,24.11,24.15,38400 BAN-E,D,20210317,25.36,25.44,25.36,25.44,7600 BANC,D,20210317,20.5,20.9,20.16,20.29,179700 BAP,D,20210317,151.86,152.94,147.9,149.56,637700 BAX,D,20210317,79.13,80.21,78.68,79.69,3792600 BB,D,20210317,11.33,11.66,11.15,11.6,9699400 BBAR,D,20210317,2.99,3.03,2.91,2.92,389900 BBD,D,20210317,4.38,4.66,4.38,4.63,28074100 BBDC,D,20210317,10.08,10.17,9.97,10,237900 BBDO,D,20210317,3.92,4.09,3.92,4.07,92200 BBF,D,20210317,13.62,13.67,13.55,13.67,44200 BBL,D,20210317,58.17,58.9,57.68,58.83,2191600 BBN,D,20210317,24,24.08,23.8,23.97,280200 BBU,D,20210317,38.8,40.38,38.78,40.11,207900 BBVA,D,20210317,5.71,5.75,5.65,5.73,4070400 BBW,D,20210317,7.41,8.6,7.41,8.16,482000 BBY,D,20210317,112.16,112.85,109.98,112.25,2584300 BC,D,20210317,102.95,103.47,101.35,103.16,718900 BC-A,D,20210317,26.81,26.95,26.8,26.91,16100 BC-B,D,20210317,27.36,27.44,27.29,27.44,2300 BC-C,D,20210317,27.42,27.42,27.35,27.3628,7100 BCAT,D,20210317,20.99,21,20.24,20.53,414000 BCC,D,20210317,59.32,60.9,58.54,60.61,199700 BCE,D,20210317,44.93,45.51,44.6,45.44,3062900 BCEI,D,20210317,33.67,34.5,32.79,33.19,465800 BCH,D,20210317,24.52,24.89,24.21,24.77,56300 BCO,D,20210317,83.64,83.64,81.26,82.8,240800 BCS,D,20210317,10.1,10.26,9.98,10.16,8060500 BCSF,D,20210317,15.37,15.43,15.17,15.29,135100 BCX,D,20210317,9.1,9.33,9,9.33,635000 BDC,D,20210317,44.18,44.88,43.78,44.76,467500 BDJ,D,20210317,9.2,9.29,9.2,9.27,472300 BDN,D,20210317,13.6,13.75,13.47,13.74,1325300 BDX,D,20210317,239.25,240.97,238.63,239.36,1162900 BDXB,D,20210317,52.91,53.31,52.72,52.86,208900 BE,D,20210317,26.1,28.72,25.8,28.49,3606800 BEDU,D,20210317,6.42,6.45,6.35,6.43,16500 BEKE,D,20210317,65.3,67.38,63.41,67,4561600 BEN,D,20210317,29.81,30.39,29.63,30.26,3014000 BEP,D,20210317,41.64,41.92,40.59,40.98,536800 BEP-A,D,20210317,26.2,26.2,25.96,26.04,2600 BEPC,D,20210317,45.84,46.39,44.33,45.98,753500 BERY,D,20210317,58.16,58.78,58.1,58.67,1013700 BEST,D,20210317,2.43,2.43,2.3,2.41,1165900 BF.A,D,20210317,67.18,67.53,66.29,66.59,59200 BF.B,D,20210317,72.39,72.64,71.63,71.75,696800 BFAM,D,20210317,166.4,170.16,165.8,169.7,207600 BFK,D,20210317,14.51,14.53,14.41,14.53,49100 BFL.W,D,20210317,6.32,7.35,6.32,6.99,122800 BFLY,D,20210317,16.43,17.5,16.28,17.34,4881200 BFS,D,20210317,41.28,41.28,40.6,41.06,20800 BFS-D,D,20210317,25.01,25.12,25.01,25.08,3300 BFS-E,D,20210317,25,25.0169,24.9639,25.0099,4600 BFT,D,20210317,16,16.58,15.55,16,7459900 BFT.U,D,20210317,17.97,18.53,17.45,18.52,14100 BFT.W,D,20210317,5.5,5.75,5.2,5.63,868500 BFY,D,20210317,15.12,15.25,14.88,15.24,39100 BFZ,D,20210317,14.26,14.26,14.18,14.19,10900 BG,D,20210317,78.95,79.36,77.63,79.06,897000 BGB,D,20210317,13.4,13.4,13.33,13.36,142400 BGH,D,20210317,15.87,15.97,15.87,15.9,27400 BGIO,D,20210317,9.22,9.27,9.21,9.21,36100 BGR,D,20210317,9.12,9.25,9.1,9.25,102500 BGS,D,20210317,31.86,32.79,31.6,32.23,931300 BGSF,D,20210317,15.41,15.51,14.88,15.36,57000 BGT,D,20210317,12.55,12.55,12.5,12.51,57200 BGX,D,20210317,14.21,14.26,14.09,14.11,43600 BGY,D,20210317,6.05,6.06,6.04,6.06,205300 BH,D,20210317,150.56,154.09,149.83,152.18,2300 BH.A,D,20210317,750.51,750.51,750,750,100 BHC,D,20210317,33.13,33.62,32.8,33.31,13975200 BHE,D,20210317,31.39,31.94,31.37,31.9,221000 BHK,D,20210317,15.38,15.39,15.22,15.25,138400 BHLB,D,20210317,23.88,24.16,23.36,23.55,281600 BHP,D,20210317,70.9,71.85,70.44,71.55,1901500 BHR,D,20210317,6.84,7.08,6.61,6.99,431900 BHR-B,D,20210317,19,19.77,19,19.75,45600 BHR-D,D,20210317,24.3,24.9314,24.25,24.925,5400 BHV,D,20210317,15.62,15.76,15.58,15.59,2500 BHVN,D,20210317,75.01,77.88,74.56,77.19,759000 BIF,D,20210317,12.36,12.42,12.32,12.42,104900 BIG,D,20210317,66.51,68,65.4,67.6,888100 BILL,D,20210317,150.81,160.43,146.74,157.43,1363500 BIO,D,20210317,555.87,570.68,553.05,566.44,150200 BIO.B,D,20210317,600.7,600.7,600.7,600.7,100 BIP,D,20210317,52.8,53.72,52.48,53.63,186000 BIP-A,D,20210317,25.34,25.36,25.24,25.24,17200 BIP-B,D,20210317,25.11,25.14,25.02,25.02,19100 BIPC,D,20210317,72.08,73.52,70.64,73.17,125000 BIT,D,20210317,17.88,17.95,17.84,17.87,55500 BIT.U,D,20210317,9.99,9.99,9.96,9.98,26200 BJ,D,20210317,41.85,42.24,41.08,42.22,1744700 BK,D,20210317,46.67,46.82,45.88,46.51,4903900 BKD,D,20210317,6.37,6.5,6.05,6.45,1831800 BKE,D,20210317,41.75,42.17,41.1,41.93,316200 BKH,D,20210317,66.91,66.91,65.74,65.96,281600 BKI,D,20210317,77.46,78,76.1,76.26,801400 BKN,D,20210317,17.69,17.72,17.5,17.51,41400 BKR,D,20210317,22.92,24.02,22.88,23.98,9412900 BKT,D,20210317,6.06,6.09,6.04,6.09,124600 BKU,D,20210317,49.55,50.01,47.83,48.34,829700 BLD,D,20210317,197.04,209.33,194.7,208.87,205100 BLE,D,20210317,15.12,15.12,14.93,15.02,53200 BLK,D,20210317,721.35,730.4,719.91,728.22,463600 BLL,D,20210317,83.44,84.04,83.15,83.52,2441000 BLU.U,D,20210317,9.97,10.01,9.96,9.96,19000 BLW,D,20210317,16.07,16.18,16.06,16.16,47300 BLX,D,20210317,16.64,16.73,16.31,16.56,127400 BMA,D,20210317,14.52,15.22,14.37,14.8,179700 BME,D,20210317,45.61,46.09,45.46,45.85,50700 BMEZ,D,20210317,26.98,27,26.52,26.96,200800 BMI,D,20210317,99.73,100.4,97.66,99.89,201500 BML-G,D,20210317,22.13,22.16,21.86,22,12900 BML-H,D,20210317,21.86,21.92,21.55,21.87,29900 BML-J,D,20210317,25.1,25.2,25.05,25.175,9800 BML-L,D,20210317,24.97,24.98,24.87,24.91,39200 BMO,D,20210317,88.25,89.36,87.94,89.21,1055500 BMY,D,20210317,62.09,62.54,61.45,62.18,9546400 BNED,D,20210317,8.8,9.44,8.8,9.25,974200 BNL,D,20210317,18.56,18.56,18.27,18.35,696400 BNS,D,20210317,63.49,63.98,63.4,63.7,2459900 BNY,D,20210317,15.43,15.49,15.43,15.45,23900 BOA.S,D,20210317,9.98,9.98,9.95,9.97,2800 BOA.U,D,20210317,11.2,11.2,10.7511,10.7511,1500 BOA.W,D,20210317,1.63,1.64,1.59,1.6,16400 BOAC,D,20210317,10.03,10.03,9.92,9.98,237800 BOE,D,20210317,11.52,11.55,11.44,11.47,205400 BOH,D,20210317,93.89,94.77,92.65,94.45,270000 BOOT,D,20210317,60.06,64.61,60.06,64.47,506200 BORR,D,20210317,1.19,1.24,1.17,1.22,2993900 BOX,D,20210317,21.64,22.07,21.3,22.02,1868800 BP,D,20210317,25.95,26.53,25.95,26.47,9735300 BPMP,D,20210317,12.8,12.93,12.67,12.8,306500 BPT,D,20210317,4.64,4.64,4.35,4.45,411900 BQ,D,20210317,5.85,6.2,5.72,6.09,420500 BR,D,20210317,147.71,148.03,146.05,146.75,599900 BRBR,D,20210317,25.94,26.19,25.69,25.94,372000 BRC,D,20210317,55.31,55.89,54.76,55.83,153600 BRFS,D,20210317,4.37,4.54,4.31,4.51,2764700 BRK.A,D,20210317,382530,385832,380685,381501,3200 BRK.B,D,20210317,252.06,254.28,250.66,252,6769300 BRMK,D,20210317,10.65,10.77,10.61,10.76,594000 BRO,D,20210317,46.96,46.96,46.28,46.37,1202100 BRT,D,20210317,19.59,19.87,19.32,19.46,57000 BRX,D,20210317,20.71,21.33,20.71,21.13,3674700 BSA,D,20210317,25.37,25.4599,25.37,25.405,2600 BSAC,D,20210317,24.77,25.2,24.64,25.12,234200 BSBR,D,20210317,6.85,7.14,6.82,7.11,974000 BSD,D,20210317,14.48,14.56,14.46,14.47,12200 BSE,D,20210317,14.34,14.34,14.24,14.33,101700 BSIG,D,20210317,19.64,20.2,19.35,20.07,357600 BSL,D,20210317,15.23,15.31,15.19,15.22,87900 BSM,D,20210317,9.11,9.17,8.9,9.01,578700 BSMX,D,20210317,4.9,4.93,4.71,4.72,750900 BSN,D,20210317,9.82,9.9,9.81,9.89,13200 BSN.U,D,20210317,10.32,10.32,10.21,10.32,2500 BSN.W,D,20210317,1,1,0.9,0.95,12000 BST,D,20210317,54.45,55.29,53.91,55.06,67700 BSTZ,D,20210317,35.15,35.65,34.6,35.5,184400 BSX,D,20210317,38.95,39.24,38.67,38.88,6665600 BSX-A,D,20210317,108.53,108.83,108.44,108.8,164200 BTA,D,20210317,12.66,12.69,12.47,12.52,36100 BTI,D,20210317,38.24,38.79,38.21,38.79,2702200 BTO,D,20210317,38.81,38.98,38,38.33,61200 BTT,D,20210317,25.43,25.54,25.39,25.46,37500 BTU,D,20210317,3.83,3.98,3.65,3.82,2663900 BTZ,D,20210317,14.35,14.35,14.23,14.29,244300 BUD,D,20210317,62.97,63.97,62.8,63.83,2015600 BUI,D,20210317,24.59,24.71,24.33,24.51,57200 BUR,D,20210317,8.58,8.58,8.26,8.43,120400 BURL,D,20210317,306.11,310.5,304.72,306.31,826700 BV,D,20210317,17.24,17.29,16.98,17.24,96400 BVH,D,20210317,19.63,20.02,19.52,20.01,18600 BVN,D,20210317,10.84,11.23,10.66,11.1,821200 BW,D,20210317,7.28,7.59,7.15,7.43,666600 BWA,D,20210317,48.77,49.66,48.41,49.66,2532900 BWG,D,20210317,12.17,12.23,12.13,12.2,56100 BWSN,D,20210317,25.66,25.78,25.66,25.75,30800 BWXT,D,20210317,63.49,64.87,63.05,64.77,322000 BX,D,20210317,74.7,76.1,73.91,76.09,2877000 BXC,D,20210317,38.65,40.28,37.89,40.01,148500 BXG,D,20210317,9.5,9.94,9.5,9.92,14000 BXMT,D,20210317,32.15,32.55,31.88,32.55,672300 BXMX,D,20210317,13.28,13.29,13.18,13.27,277700 BXP,D,20210317,105.73,106.55,104.62,106.11,708400 BXP-B,D,20210317,25.16,25.17,25.15,25.17,5700 BXS,D,20210317,34.3,34.42,33.65,33.97,235200 BXS-A,D,20210317,26.01,26.2,25.77,26.2,10700 BY,D,20210317,20.96,21.25,20.89,21.12,76400 BYD,D,20210317,61.85,64.59,61.27,64.57,1188500 BYM,D,20210317,14.88,14.88,14.79,14.84,57500 BZH,D,20210317,20.49,21.86,20.28,21.78,445800 BZM,D,20210317,15.24,15.3,14.65,14.65,8500 C,D,20210317,73.93,74.34,72.74,73.6,19335300 C-J,D,20210317,28.55,28.6,28.46,28.55,60900 C-K,D,20210317,28.17,28.23,28.12,28.19,93800 C-N,D,20210317,27.3,27.39,26.35,26.96,550800 CAAP,D,20210317,4.74,4.9,4.64,4.81,195800 CABO,D,20210317,1859,1862.61,1801.2,1822.87,40400 CACI,D,20210317,245.5,248.32,244.15,246.71,254600 CADE,D,20210317,22.5,22.78,22.22,22.56,618500 CAE,D,20210317,28.3,28.8,27.85,28.39,472500 CAF,D,20210317,22.25,22.37,22.13,22.37,21800 CAG,D,20210317,37.47,37.47,36.99,37.05,2477000 CAH,D,20210317,57.63,58.4,57.41,57.94,1797700 CAI,D,20210317,44.74,45.5,43.43,45.48,140100 CAI-A,D,20210317,26.55,26.55,26.481,26.481,2500 CAI-B,D,20210317,26.6,26.6,26.6,26.6,100 CAJ,D,20210317,21.74,21.89,21.63,21.85,162700 CAL,D,20210317,18.22,18.85,17.44,18.73,524800 CALX,D,20210317,46.97,48.38,45.96,48.25,497800 CANG,D,20210317,10.04,10.1,9.56,10.06,1431700 CAP,D,20210317,10.1,10.2,10.05,10.2,909000 CAP.U,D,20210317,10.57,10.64,10.5,10.62,348300 CAP.W,D,20210317,1.35,1.39,1.28,1.34,161400 CAPL,D,20210317,18.87,19.38,18.56,19.34,71700 CARR,D,20210317,38.81,39.36,38.43,39.35,4065400 CARS,D,20210317,14.66,15.19,14.43,15.17,394900 CAS,D,20210317,9.9,9.92,9.89,9.9,43500 CAS.U,D,20210317,10.4,10.4,10.24,10.34,5000 CAS.W,D,20210317,1,1.05,1,1,40200 CAT,D,20210317,228.13,234.3,227.13,233.63,3518100 CATO,D,20210317,13.14,13.2,12.61,12.74,159200 CB,D,20210317,173.9,174.21,171.23,173.45,1178900 CBA.U,D,20210317,10.27,10.27,10.27,10.27,1800 CBA.W,D,20210317,1.16,1.27,1.16,1.23,8500 CBAH,D,20210317,9.97,9.99,9.9,9.95,7800 CBB,D,20210317,15.35,15.36,15.34,15.35,165000 CBB-B,D,20210317,49.94,49.94,49.66,49.66,1400 CBD,D,20210317,4.33,4.46,4.31,4.45,1150600 CBH,D,20210317,10.25,10.39,10.25,10.35,53100 CBRE,D,20210317,78.41,79.4,77.43,79.32,1117500 CBT,D,20210317,52.81,54.19,52.81,54.11,203900 CBU,D,20210317,79.85,80.44,78.31,78.83,182100 CBZ,D,20210317,33.26,33.44,32.68,32.83,196000 CC,D,20210317,26.5,27.5,26.38,27.48,1253800 CCA.U,D,20210317,11.36,11.4,11.36,11.4,400 CCA.W,D,20210317,1.83,1.89,1.55,1.89,169100 CCAC,D,20210317,10.5,10.5,10.36,10.44,500400 CCEP,D,20210317,53.36,53.51,52.53,52.95,925700 CCI,D,20210317,164.79,166,163.26,164.96,2235100 CCI.U,D,20210317,33,34.23,31.31,33.09,47000 CCI.W,D,20210317,16,17.81,15.23,16.65,1302500 CCIV,D,20210317,29.69,30.68,28.15,29.5,40894700 CCJ,D,20210317,18.93,19.31,18.43,19.28,12479300 CCK,D,20210317,96.85,97.7,96.53,96.93,636900 CCL,D,20210317,28.15,28.95,27.82,28.93,30423200 CCM,D,20210317,3.31,3.43,3.3,3.36,4600 CCO,D,20210317,2.15,2.23,2.02,2.22,2209500 CCS,D,20210317,61.88,65,60.6,64.91,551100 CCU,D,20210317,18.23,18.48,18.15,18.4,126000 CCV,D,20210317,10.3,10.32,10.25,10.27,180700 CCV.S,D,20210317,10.51,10.52,10.31,10.48,195200 CCV.U,D,20210317,10.85,10.85,10.73,10.83,12500 CCV.W,D,20210317,2.12,2.15,2.07,2.15,34700 CCX,D,20210317,10.05,10.06,10.03,10.04,636700 CCX.U,D,20210317,10.6,10.6,10.4,10.4,400 CCX.W,D,20210317,1.54,1.55,1.46,1.53,146500 CCZ,D,20210317,62.83,62.83,62.83,62.83,200 CDAY,D,20210317,87,89.88,86.01,89.01,732900 CDE,D,20210317,9.66,10.49,9.54,10.34,4487100 CDR,D,20210317,15.54,15.81,15.16,15.57,34100 CDR-B,D,20210317,25.7,25.88,25.7,25.86,1600 CDR-C,D,20210317,23.18,23.32,22.9257,22.9257,14000 CE,D,20210317,144.84,146.56,143.65,146.55,752900 CEA,D,20210317,25.49,25.69,25.38,25.49,19900 CEE,D,20210317,25.43,25.43,24.94,24.958,8400 CEIX,D,20210317,10.19,10.94,10.19,10.88,279100 CEL.P,D,20210317,0.25,0.27,0.25,0.26,202100 CELP,D,20210317,3.18,3.39,3.1,3.38,64700 CEM,D,20210317,24.06,24.56,23.79,24.42,92200 CEN,D,20210317,11.12,11.18,10.63,11.11,20800 CEPU,D,20210317,2.26,2.27,2.18,2.24,250900 CEQ.P,D,20210317,8.23,8.23,8.13,8.2,276700 CEQP,D,20210317,25.5,25.75,25.09,25.35,266400 CF,D,20210317,48.45,50.1,48.4,50.08,1840300 CFG,D,20210317,44.48,45.09,44,44.68,6945700 CFG-D,D,20210317,28.3,28.3,28.09,28.164,11300 CFG-E,D,20210317,26.32,26.39,26.2,26.38,25100 CFR,D,20210317,115.75,116.66,114.4,115.69,344000 CFR-B,D,20210317,25.08,25.12,25.02,25.07,37000 CFX,D,20210317,46.46,47.64,46.02,46.9,8296900 CFXA,D,20210317,192.59,195.4,192.32,192.96,6300 CGA,D,20210317,5.18,5.41,5.07,5.3,8400 CHA.S,D,20210317,10.0161,10.0161,10.0161,10.0161,300 CHCT,D,20210317,46.67,47,45.67,46.75,88800 CHD,D,20210317,83.75,83.75,82.08,82.16,1305800 CHE,D,20210317,448.86,454.83,443.74,450.95,65400 CHGG,D,20210317,89.72,95.39,88.84,93.96,1694100 CHH,D,20210317,111.28,114.75,110.32,114.68,233600 CHM-A,D,20210317,25.93,25.93,25.67,25.73,5400 CHM-B,D,20210317,25.13,25.2,24.95,24.95,9600 CHMI,D,20210317,10.07,10.22,9.95,10.21,184200 CHN,D,20210317,29.2,29.6,29.19,29.51,8300 CHP.W,D,20210317,11,12.35,10.31,11.83,206800 CHPT,D,20210317,23.72,24.65,23.03,24.01,5428000 CHRA,D,20210317,3.9,4.12,3.78,3.83,91400 CHS,D,20210317,3.5,3.67,3.45,3.49,1692500 CHT,D,20210317,39.38,39.44,39.17,39.2,126100 CHWY,D,20210317,80.2,83.2,79.59,81.52,2729800 CI,D,20210317,242.05,244.18,239.66,241.91,1772400 CIA,D,20210317,6.77,6.84,6.58,6.62,101400 CIB,D,20210317,33.94,34.19,33.81,34.07,167200 CIEN,D,20210317,56.74,57.35,56.28,56.92,1428100 CIF,D,20210317,2.53,2.55,2.52,2.52,56900 CIG,D,20210317,2.08,2.14,2.05,2.11,5914800 CIG.C,D,20210317,2.68,2.7,2.56,2.7,58000 CII,D,20210317,19.04,19.19,19.04,19.18,67100 CIM,D,20210317,12.85,13,12.81,12.99,1926100 CIM-A,D,20210317,25.55,25.64,25.4,25.64,8500 CIM-B,D,20210317,24.75,24.82,24.64,24.64,42900 CIM-C,D,20210317,24.35,24.44,24.17,24.26,25400 CIM-D,D,20210317,24.15,24.43,24.15,24.3,20500 CINR,D,20210317,13.9,14.19,13.89,14.16,9200 CIO,D,20210317,10.93,11.13,10.83,11.07,199600 CIO-A,D,20210317,25.77,25.86,25.77,25.86,700 CIR,D,20210317,39.82,40.4,38.56,39.53,124600 CIT,D,20210317,52.95,53.54,51.15,52.58,754600 CIT-B,D,20210317,26.2,26.22,26,26.03,17700 CIXX,D,20210317,15.27,15.27,15.05,15.1,31300 CKH,D,20210317,40.22,41,40.22,40.56,58100 CL,D,20210317,76.15,76.42,75.4,75.8,3914800 CLA.S,D,20210317,10.11,10.19,10.1,10.14,21300 CLA.T,D,20210317,0.91,0.91,0.89,0.89,100900 CLA.U,D,20210317,10.15,10.15,9.91,9.99,347700 CLAS,D,20210317,9.67,9.72,9.66,9.71,79600 CLB,D,20210317,34.15,34.88,33.72,34.46,297400 CLDR,D,20210317,12.51,12.84,12.32,12.79,4842500 CLDT,D,20210317,14.25,14.55,14.12,14.47,201900 CLF,D,20210317,15.78,16.82,15.55,16.76,11570800 CLGX,D,20210317,79.34,79.46,79.15,79.23,856100 CLH,D,20210317,88.4,89.27,87.61,89.18,209500 CLI,D,20210317,16.1,16.26,15.93,16.23,497300 CLI.S,D,20210317,10.25,10.59,10.25,10.5,93500 CLI.U,D,20210317,16.31,16.31,14.8,14.8,1000 CLI.W,D,20210317,3.9,3.9,3.61,3.73,96700 CLII,D,20210317,13.31,13.39,12.37,12.68,1638700 CLN-G,D,20210317,25.34,25.44,25.32,25.44,2400 CLN-H,D,20210317,24.95,24.96,24.8,24.8,13400 CLN-I,D,20210317,24.97,25.05,24.96,25.05,3900 CLN-J,D,20210317,25,25.05,25,25.05,7700 CLNC,D,20210317,9.2,9.42,9.13,9.4,324900 CLNY,D,20210317,6.58,6.79,6.48,6.75,3083400 CLPR,D,20210317,7.99,8.36,7.92,8.13,157800 CLR,D,20210317,27.37,28.28,26.75,27.45,3059800 CLS,D,20210317,8.65,8.93,8.56,8.86,223200 CLVT,D,20210317,25.64,26.48,25.55,26.29,2562400 CLW,D,20210317,38.79,39.66,38.16,39.13,96000 CLX,D,20210317,189.41,193.44,187.2,189.59,1890900 CM,D,20210317,100.29,101.16,100.03,100.76,705600 CMA,D,20210317,69.34,70.38,68.18,69.08,1349900 CMC,D,20210317,28.2,28.87,27.95,28.35,1853100 CMCM,D,20210317,2.59,2.71,2.51,2.69,1014300 CMD,D,20210317,78.02,79.22,78.01,79.07,307500 CMG,D,20210317,1470,1482.48,1445.25,1478.6,220700 CMI,D,20210317,268.32,270.67,265.95,269.64,767900 CMO,D,20210317,6.35,6.42,6.33,6.42,537300 CMO-E,D,20210317,25.3,25.47,25.26,25.35,6800 CMP,D,20210317,67.25,69.36,66.82,68.72,233200 CMR-B,D,20210317,25.41,25.44,25.41,25.43,1300 CMR-C,D,20210317,26,26,25.64,25.78,10800 CMR-D,D,20210317,25.81,25.86,25.75,25.86,9200 CMR-E,D,20210317,26.6,26.69,26.6,26.69,10800 CMRE,D,20210317,10.12,10.33,9.97,10.27,482300 CMS,D,20210317,58.53,58.56,57.85,57.87,1933900 CMS-B,D,20210317,110.87,110.87,110.01,110.01,400 CMSA,D,20210317,26.24,26.42,26.24,26.42,8400 CMSC,D,20210317,27.7,27.84,27.56,27.84,6800 CMSD,D,20210317,27.11,27.43,27.03,27.35,146300 CMU,D,20210317,4.45,4.47,4.43,4.45,98400 CNA,D,20210317,45.74,46.53,45.61,46.4,190100 CNC,D,20210317,63.23,63.66,61.79,61.89,2675700 CND,D,20210317,9.8,9.85,9.8,9.84,18900 CND.U,D,20210317,10.4,10.4,10.35,10.35,200 CND.W,D,20210317,1.11,1.28,1.11,1.215,139700 CNF,D,20210317,4.15,4.58,3.85,4.3,109600 CNHI,D,20210317,15.27,15.57,15.23,15.56,2592900 CNI,D,20210317,117.73,118.61,117.23,118.06,986600 CNK,D,20210317,24,24.63,23.61,24.15,5128300 CNMD,D,20210317,124.91,126.61,123.33,125.88,379200 CNNE,D,20210317,40.66,41.21,40.32,41.19,1169000 CNO,D,20210317,25.82,26.08,25.61,25.94,1062800 CNO-A,D,20210317,24.89,24.89,24.74,24.74,3000 CNP,D,20210317,22.42,22.54,22.22,22.27,4349400 CNP-B,D,20210317,41.23,41.49,41.11,41.2,261100 CNQ,D,20210317,30.8,31.91,30.77,31.62,2383800 CNR,D,20210317,13.26,13.52,13.07,13.45,827100 CNS,D,20210317,67.74,67.93,66.85,67.76,124000 CNX,D,20210317,15.17,15.46,14.8,14.95,4797900 CO,D,20210317,4.66,4.72,4.57,4.65,158900 COD-A,D,20210317,25.26,25.39,25.26,25.2604,9900 COD-B,D,20210317,25.33,25.421,25.33,25.3925,3900 COD-C,D,20210317,25.41,25.75,25.41,25.75,4500 CODI,D,20210317,23.58,23.83,23.47,23.77,149800 COE,D,20210317,22,22.21,21.5,21.8,17300 COF,D,20210317,129.94,131.68,127.28,131.65,2840700 COF-G,D,20210317,25.77,25.77,25.57,25.71,17100 COF-H,D,20210317,25.78,25.83,25.68,25.83,44500 COF-I,D,20210317,25.67,25.78,25.55,25.76,100200 COF-J,D,20210317,25.22,25.25,25.07,25.17,330000 COF-K,D,20210317,25.2,25.36,25.05,25.13,24000 COG,D,20210317,18.87,18.97,18.49,18.53,5989500 COLD,D,20210317,37.8,37.89,37.11,37.43,2481400 COO,D,20210317,379.14,381.54,374.49,375.72,308300 COP,D,20210317,56.32,57.13,55.52,56.83,9461600 COR,D,20210317,118.52,118.52,115.41,116.03,216200 COR-Z,D,20210317,21.45,21.66,21.13,21.57,19800 CORR,D,20210317,8.3,8.48,8.08,8.48,219500 COTY,D,20210317,8.9,9.22,8.84,9.16,5916900 CP,D,20210317,375.1,383.07,371.51,381.03,341200 CPA,D,20210317,89.92,91.64,88.91,91.39,192900 CPAC,D,20210317,8.0735,8.0735,8.0735,8.0735,100 CPB,D,20210317,49,49.19,48.09,48.96,2804000 CPE,D,20210317,40.05,41.27,38.08,39.05,2249300 CPF,D,20210317,26.45,26.68,26.01,26.37,211100 CPG,D,20210317,4.3,4.53,4.26,4.51,4630100 CPK,D,20210317,121.04,121.04,116.09,116.32,50600 CPLG,D,20210317,9.43,9.5,9.26,9.49,136700 CPNG,D,20210317,46,46.9,43.19,43.29,15246700 CPRI,D,20210317,55.84,56.9,55.32,56.34,1761000 CPS,D,20210317,42.65,44.89,42.12,44.55,128100 CPS.U,D,20210317,10.45,10.45,10.35,10.35,15600 CPS.W,D,20210317,1.1,1.11,0.97,1.1,74000 CPSR,D,20210317,9.9,9.94,9.84,9.86,17300 CPT,D,20210317,109.7,109.86,108.56,109.45,851500 CPT.U,D,20210317,9.98,9.99,9.95,9.97,48200 CPU.U,D,20210317,10.32,10.32,10.16,10.2401,234500 CR,D,20210317,92.98,94.42,92.49,94.33,168400 CRC,D,20210317,24.07,24.4,23.4,23.92,246800 CRD.A,D,20210317,10.29,10.34,9.98,10.29,92500 CRD.B,D,20210317,9.76,9.76,9.3,9.3,8200 CRH,D,20210317,46.56,47.2,46.27,47.05,540200 CRH.U,D,20210317,10.85,10.85,10.79,10.79,21500 CRH.W,D,20210317,1.65,1.7,1.6,1.645,103500 CRHC,D,20210317,10.2,10.25,10.15,10.24,208000 CRI,D,20210317,90.41,91.12,88.81,89.85,590700 CRK,D,20210317,5.69,5.73,5.52,5.55,2332100 CRL,D,20210317,286.36,294.06,284.42,292.7,221900 CRM,D,20210317,213.52,214.81,210.86,213.12,5803500 CRS,D,20210317,44,45.39,43.61,45.05,320700 CRT,D,20210317,9.99,9.99,9.9,9.99,9400 CRU,D,20210317,9.94,9.95,9.87,9.89,54100 CRU.U,D,20210317,10.48,10.58,10.4,10.43,6000 CRU.W,D,20210317,1.65,1.75,1.63,1.63,7700 CRY,D,20210317,23.35,23.53,23.08,23.34,164500 CS,D,20210317,12.86,13.13,12.86,13.13,4295300 CSAN,D,20210317,15.87,17.05,15.83,17.04,786600 CSL,D,20210317,156.84,159.64,156.84,158.87,266400 CSLT,D,20210317,1.77,1.81,1.68,1.8,737600 CSPR,D,20210317,8.04,8.26,7.92,8.25,389000 CSR,D,20210317,71.73,72.28,70.46,71.15,30200 CSR-C,D,20210317,25.9,25.9,25.9,25.9,400 CST.U,D,20210317,10.08,10.15,10.05,10.1,378400 CSTM,D,20210317,16.3,16.53,16.03,16.46,728500 CSU,D,20210317,44,45.12,41.05,43.55,36600 CSV,D,20210317,36.23,36.52,35.58,36.27,66000 CTA-A,D,20210317,89.1,89.75,89.1,89.75,1200 CTA-B,D,20210317,106,106,106,106,400 CTA.U,D,20210317,10.38,10.38,10.28,10.32,600 CTA.W,D,20210317,1.25,1.3,1.12,1.205,159600 CTAC,D,20210317,9.9,10,9.9,9.99,320600 CTB,D,20210317,57,57.67,56.73,57.59,389600 CTBB,D,20210317,25.61,25.62,25.52,25.54,45300 CTDD,D,20210317,26.15,26.15,26.01,26.03,15800 CTK,D,20210317,3.06,3.29,3,3.26,295900 CTLT,D,20210317,102.52,106.71,102.01,106.04,1548300 CTO,D,20210317,56.11,56.47,55.4,56.17,48400 CTR,D,20210317,20.41,20.74,20.41,20.73,25300 CTS,D,20210317,33.22,33.65,32.79,33.64,174600 CTT,D,20210317,10.83,10.91,10.66,10.89,130700 CTVA,D,20210317,46.2,47.3,46.19,47.26,2711600 CUB,D,20210317,69.95,70.11,69.92,70.06,218300 CUB-C,D,20210317,25.07,25.07,25,25.03,4100 CUB-D,D,20210317,25.15,25.55,25.1,25.15,4100 CUB-E,D,20210317,25.07,25.2,25,25.2,9200 CUB-F,D,20210317,24.85,25.1,24.85,25.0899,6500 CUBB,D,20210317,25.38,25.48,25.21,25.22,13300 CUBE,D,20210317,38.29,38.47,37.6,37.89,642800 CUBI,D,20210317,30.93,31.5,30.63,31.18,161000 CUK,D,20210317,23.82,24.66,23.74,24.61,1388000 CULP,D,20210317,15.8,15.8,15.19,15.57,48200 CURO,D,20210317,14.74,14.97,14.64,14.86,96200 CUZ,D,20210317,36.61,36.79,36.16,36.38,1047900 CVA,D,20210317,14.76,14.88,14.57,14.86,788900 CVE,D,20210317,8.15,8.38,8.08,8.36,7377700 CVE.W,D,20210317,4.27,4.6,4.27,4.4468,26100 CVEO,D,20210317,17.97,17.99,17.49,17.94,42600 CVI,D,20210317,24.29,24.44,23.4,23.99,421900 CVI.U,D,20210317,10.16,10.22,10.11,10.13,153900 CVNA,D,20210317,278.77,290.25,272.01,286.28,1142000 CVS,D,20210317,73.74,74.39,72.88,74.01,7924900 CVX,D,20210317,107.21,108.56,106.6,108.03,9167600 CW,D,20210317,121.04,122.32,119.6,122.32,212400 CWE.A,D,20210317,26.93,26.93,25.41,25.58,363600 CWEN,D,20210317,28,28,26.61,26.94,1578500 CWH,D,20210317,41,42.33,40.38,42.22,1018600 CWK,D,20210317,17.06,17.2,16.88,17.04,1334800 CWT,D,20210317,54.01,54.01,53.2,53.5,148100 CX,D,20210317,7.03,7.18,6.94,7.13,5516500 CXE,D,20210317,5.07,5.13,5.04,5.07,84600 CXH,D,20210317,9.76,9.76,9.725,9.725,1900 CXP,D,20210317,15.37,15.62,15.15,15.62,671100 CXW,D,20210317,9.1,9.42,8.95,9.31,1737000 CYD,D,20210317,16.21,16.24,15.69,15.98,42400 CYH,D,20210317,11.54,12.38,11.51,12.25,2461900 D,D,20210317,74.4,74.4,73.1,73.17,3755800 DAC,D,20210317,48.35,50.02,46.39,49.89,390400 DAL,D,20210317,49.03,50.64,49.01,50.44,13698500 DAN,D,20210317,25.9,26.85,25.83,26.82,677200 DAO,D,20210317,33.69,34.14,32.73,33.75,338500 DAR,D,20210317,76.25,76.27,73.71,75.75,1086000 DASH,D,20210317,133,136.24,127.7,133.8,3284900 DAVA,D,20210317,89.01,89.01,86.34,87.57,67200 DB,D,20210317,12.51,12.63,12.44,12.6,3917400 DBD,D,20210317,15.63,15.84,15.17,15.57,931500 DBI,D,20210317,15.74,16.66,15.2,16.42,1766300 DBL,D,20210317,19.85,20.05,19.85,20,18800 DCF,D,20210317,9.27,9.37,9.23,9.26,18400 DCI,D,20210317,60.56,60.81,60.04,60.6,328700 DCO,D,20210317,57.82,59.74,57.68,59.67,65000 DCP,D,20210317,25.02,25.66,24,24.57,1076300 DCP-B,D,20210317,23.74,24.08,23.67,23.87,23400 DCP-C,D,20210317,23.7,24,23.65,24,29500 DCUE,D,20210317,97.22,97.3,96.41,96.57,18300 DD,D,20210317,76.56,78.54,76.53,78.38,3912900 DDD,D,20210317,28.82,32.65,28.31,32.22,3185900 DDF,D,20210317,10.16,10.17,10.06,10.15,10400 DDS,D,20210317,91.7,99.99,91.07,95.93,355500 DDT,D,20210317,25.77,25.86,25.77,25.8,8500 DE,D,20210317,376.08,380.79,372.23,379.26,1752800 DEA,D,20210317,21.73,21.77,21.42,21.61,354800 DECK,D,20210317,338.04,344.13,332.85,344.13,215700 DEH,D,20210317,10.05,10.05,9.95,9.96,135200 DEH.U,D,20210317,10.58,10.6,10.55,10.55,13100 DEH.W,D,20210317,1.28,1.28,1.12,1.12,55500 DEI,D,20210317,33.12,33.65,33.04,33.62,1359100 DELL,D,20210317,88.78,91.51,88.13,91.28,3123400 DEN,D,20210317,40.79,43.4,40.63,41.87,878300 DEO,D,20210317,169.73,170.39,168.95,169.42,311300 DESP,D,20210317,16.59,17.66,16.46,17.56,735200 DEX,D,20210317,9.8,9.89,9.8,9.88,12000 DFIN,D,20210317,29.05,29.38,28.56,28.86,246800 DFN.W,D,20210317,1.4,1.45,1.34,1.44,280500 DFNS,D,20210317,10.09,10.15,9.98,10.05,222000 DFP,D,20210317,30.01,30.2,29.97,30.05,51300 DFS,D,20210317,99.63,99.99,97.11,99.08,2265600 DG,D,20210317,193.01,193.22,187.21,187.51,2963700 DGN.U,D,20210317,11.38,11.69,10.97,11.57,15700 DGN.W,D,20210317,2.25,2.33,1.94,2.29,349100 DGNR,D,20210317,10.93,11.11,10.55,11.07,300000 DGX,D,20210317,122.16,125.35,122.16,123.12,1098200 DHF,D,20210317,3.05,3.06,3.01,3.06,1251400 DHI,D,20210317,82.48,87.24,81.58,86.99,4342800 DHR,D,20210317,214.43,215.78,212.8,214.14,2955500 DHR-A,D,20210317,1478.03,1478.03,1478.03,1478.03,600 DHR-B,D,20210317,1255.32,1273.9,1255.32,1273.9,1800 DHT,D,20210317,6.29,6.33,6.16,6.32,2196800 DHX,D,20210317,3.1,3.18,3.04,3.14,84800 DIAX,D,20210317,15.98,16.05,15.93,16.03,110700 DIN,D,20210317,85,90.37,83.96,88.68,724400 DIS,D,20210317,193.44,196.19,191.78,195.24,14410400 DK,D,20210317,24.2,24.67,23.35,23.7,719700 DKL,D,20210317,36.44,36.67,35.29,36.63,40800 DKS,D,20210317,78.04,79,76.35,78.66,1299700 DL,D,20210317,9.71,9.78,9.71,9.72,24000 DLB,D,20210317,100.53,100.65,99.18,99.66,319600 DLN-A,D,20210317,25.3,25.5,24.82,25.3317,17500 DLN-B,D,20210317,21.96,22.15,21.5,22.07,37900 DLNG,D,20210317,3.07,3.36,3,3.11,163800 DLR,D,20210317,135.25,135.73,134.03,134.68,1782800 DLR-C,D,20210317,25.46,25.46,25.33,25.38,13700 DLR-J,D,20210317,26.32,26.5007,26.32,26.4676,23800 DLR-K,D,20210317,27.62,27.62,27.42,27.5599,7800 DLR-L,D,20210317,26.5,26.57,26.4,26.5378,9600 DLX,D,20210317,39.84,41.26,39.84,41.26,197100 DLY,D,20210317,18.96,19.11,18.92,19,65100 DM,D,20210317,18.25,20.15,17.86,19.67,4780700 DM.W,D,20210317,7,8.56,6.53,8.1,86200 DMB,D,20210317,14.16,14.21,13.95,14.07,37600 DMO,D,20210317,14.9,14.9,14.71,14.74,66200 DMS,D,20210317,12.37,14.3,12.37,14.17,438200 DMS.W,D,20210317,2.48,2.67,2.19,2.49,115400 DMY.D,D,20210317,11.75,11.94,11.65,11.76,19800 DMY.S,D,20210317,19.25,19.25,19.25,19.25,100 DMY.T,D,20210317,5.65,5.92,5.5,5.65,73100 DMY.U,D,20210317,10.26,10.34,10.26,10.27,30500 DMY.V,D,20210317,3.06,3.17,2.91,3,144900 DMYD,D,20210317,16.92,17.17,16.67,16.79,273100 DMYI,D,20210317,10.94,11.22,10.9,11,1279500 DNB,D,20210317,24,24.53,23.92,24.49,2993000 DNM.W,D,20210317,33.03,36.41,32.05,33.74,66900 DNMR,D,20210317,44.27,48.12,43.73,46.45,2525300 DNOW,D,20210317,11.08,11.18,10.78,11.16,443200 DNP,D,20210317,10.05,10.06,9.94,9.99,947400 DNZ.U,D,20210317,9.99,10.02,9.99,10.0016,10300 DOC,D,20210317,18.23,18.61,18.17,18.57,1620100 DOOR,D,20210317,116.84,119.35,115.33,119.08,105500 DOV,D,20210317,136.46,137.44,135.1,136.92,700200 DOW,D,20210317,63.48,66.25,63.18,66.01,5137200 DPG,D,20210317,13.45,13.57,13.21,13.37,125100 DPZ,D,20210317,363.22,364.38,359.31,363.25,646500 DQ,D,20210317,83,90.33,82.83,87.99,1855900 DRD,D,20210317,9.65,10.02,9.46,9.95,268300 DRE,D,20210317,41.48,41.55,40.8,41.32,2393800 DRH,D,20210317,11.09,11.42,10.98,11.42,2816200 DRH-A,D,20210317,27.09,27.09,26.98,26.99,15900 DRI,D,20210317,140.5,141.82,139.72,141.25,1553900 DRQ,D,20210317,37.76,38.22,36.97,37.81,175000 DRUA,D,20210317,25.47,25.56,25.45,25.51,18800 DS,D,20210317,3.22,3.59,3.2,3.52,3497600 DS-B,D,20210317,24.2,24.5,23.98,23.98,4400 DS-C,D,20210317,23.01,23.01,23.01,23.01,100 DS-D,D,20210317,23.2102,23.2102,23.2102,23.2102,100 DSE,D,20210317,7.63,7.67,7.5,7.52,11600 DSL,D,20210317,17.6,17.86,17.6,17.82,257900 DSM,D,20210317,7.74,7.7595,7.71,7.7595,72100 DSSI,D,20210317,9,9.47,9,9.3,201100 DSU,D,20210317,10.88,10.98,10.86,10.93,300400 DSX,D,20210317,3.17,3.6,3.16,3.55,2060000 DSX-B,D,20210317,26.34,26.5,26.3,26.3,16800 DT,D,20210317,53.49,55.22,51.94,54.25,1827800 DTB,D,20210317,25.55,25.55,25.15,25.28,57800 DTE,D,20210317,130.25,130.82,129.19,129.53,956700 DTF,D,20210317,14.31,14.35,14.27,14.35,3700 DTJ,D,20210317,25.385,25.4039,25.32,25.336,14300 DTL.P,D,20210317,15.13,15.3,15.07,15.3,2000 DTP,D,20210317,49.26,49.5,49.1,49.2,58800 DTW,D,20210317,26.01,26.16,26,26.0306,11200 DTY,D,20210317,25.85,25.86,25.77,25.84,8500 DUK,D,20210317,92.96,93.31,91.48,91.85,4138200 DUK-A,D,20210317,27.84,27.92,27.76,27.89,35600 DUKB,D,20210317,26.82,26.84,26.67,26.84,34200 DUKH,D,20210317,25.99,26.03,25.9,25.98,14800 DVA,D,20210317,107.42,108.53,106.66,107.73,482100 DVD,D,20210317,2.25,2.25,2.18,2.21,31400 DVN,D,20210317,23.4,23.91,23,23.68,11853600 DWI.U,D,20210317,10.28,10.28,10.22,10.26,13200 DWI.W,D,20210317,0.7202,0.7441,0.7,0.7441,5200 DWIN,D,20210317,9.8,9.86,9.76,9.82,19000 DX,D,20210317,18.83,19.03,18.5,19.01,449900 DX-C,D,20210317,25.245,25.3,25.2413,25.2413,6700 DXC,D,20210317,28,28.78,27.91,28.66,1725400 DY,D,20210317,96.09,97.95,93.8,96.72,315000 DYFN,D,20210317,18.68,18.94,18.64,18.66,27900 E,D,20210317,24.28,24.87,24.25,24.87,212900 EAF,D,20210317,11.86,12.41,11.73,12.32,2996300 EAI,D,20210317,25.49,25.49,25.4,25.4282,10500 EARN,D,20210317,12.56,12.68,12.46,12.68,45400 EAT,D,20210317,74.91,76.68,73.95,76.56,359800 EB,D,20210317,24.33,24.5,23.47,24.12,1775400 EBF,D,20210317,21.3,21.71,21.02,21.6,131400 EBR,D,20210317,5.88,6.12,5.83,6.11,889400 EBR.B,D,20210317,5.87,6.11,5.85,6.09,11000 EBS,D,20210317,91.55,92.82,89.78,91.65,501200 EC,D,20210317,13.79,13.91,13.63,13.87,949900 ECC,D,20210317,11.46,11.5,11.35,11.48,99000 ECCB,D,20210317,25.6789,25.78,25.6401,25.6401,2100 ECCX,D,20210317,25.3,25.37,25.3,25.37,2900 ECCY,D,20210317,25.3799,25.3799,25.3799,25.3799,100 ECL,D,20210317,212.86,212.94,208.3,209.18,1235500 ECOM,D,20210317,23.66,24.16,23.28,24.09,112400 ED,D,20210317,72.25,72.93,71.73,71.79,4615200 EDD,D,20210317,5.98,6.02,5.91,6,288100 EDF,D,20210317,8.84,8.86,8.77,8.79,52100 EDI,D,20210317,9.12,9.2,9.1,9.16,23200 EDN,D,20210317,3.58,3.58,3.42,3.5,17300 EDU,D,20210317,16.7,16.88,16.18,16.72,8189500 EEA,D,20210317,10.56,10.66,10.31,10.65,31700 EEX,D,20210317,7.14,7.14,6.87,7.08,274900 EFC,D,20210317,16.65,16.96,16.55,16.95,165100 EFC-A,D,20210317,24.24,24.25,24.13,24.25,3600 EFF,D,20210317,16.3,16.34,16.25,16.31,49600 EFL,D,20210317,9.43,9.49,9.37,9.47,83500 EFR,D,20210317,13.89,13.91,13.82,13.83,89100 EFT,D,20210317,14.06,14.09,14.06,14.07,70000 EFX,D,20210317,171.77,172.91,169.93,171.99,559800 EGF,D,20210317,12.72,12.75,12.61,12.66,9700 EGHT,D,20210317,32.98,34.3,32.46,33.33,932700 EGO,D,20210317,11.41,12.14,11.34,12.05,2089700 EGP,D,20210317,145.67,145.67,142.28,144.46,168100 EGY,D,20210317,2.6,2.74,2.59,2.71,255300 EHC,D,20210317,79.07,80,78.27,79.75,544300 EHI,D,20210317,10.44,10.47,10.43,10.46,26200 EHT,D,20210317,9.83,9.86,9.83,9.85,29700 EIC,D,20210317,15.3,15.31,15.26,15.3,1900 EIG,D,20210317,39.5,39.73,38.61,39.04,347200 EIX,D,20210317,59.74,60.23,59.46,59.54,1494800 EL,D,20210317,289.13,293.3,288.02,290.74,1028900 ELAN,D,20210317,33.62,34.3,33.5,33.96,1917100 ELAT,D,20210317,51.31,51.73,50.92,51.4411,16600 ELC,D,20210317,25.45,25.49,25.41,25.43,4600 ELF,D,20210317,28.15,28.23,27.63,27.87,578800 ELP,D,20210317,12.59,13.09,12.47,12.85,2950700 ELS,D,20210317,64.95,65.16,63.86,64.52,738000 ELVT,D,20210317,4.52,4.53,4.32,4.39,160400 ELY,D,20210317,29.29,29.81,28.58,29.64,1987700 EMD,D,20210317,13.39,13.5,13.26,13.47,160000 EME,D,20210317,112.87,113.71,110.44,113.61,242400 EMF,D,20210317,19.51,19.76,19.35,19.74,26300 EMN,D,20210317,111.16,112.72,110.13,112.52,926600 EMO,D,20210317,19,19.39,18.88,19.39,80700 EMP,D,20210317,25.85,25.87,25.73,25.76,5700 EMP.U,D,20210317,10.64,10.64,10.15,10.31,364400 EMP.W,D,20210317,1.21,1.3,1.15,1.26,170400 EMPW,D,20210317,10.25,10.25,9.82,10.1,823100 EMR,D,20210317,89.11,90.69,89,90.52,2364800 ENB,D,20210317,36.25,36.76,36.11,36.63,2941600 ENBA,D,20210317,26.85,27.04,26.83,27,28100 ENBL,D,20210317,6.91,7.08,6.88,6.96,864200 ENIA,D,20210317,8.27,8.27,8.14,8.17,2422200 ENIC,D,20210317,4,4.06,3.93,4.03,359600 ENJ,D,20210317,25.59,25.59,25.48,25.48,1400 ENLC,D,20210317,4.8,4.92,4.72,4.81,1599800 ENO,D,20210317,25.61,25.61,25.42,25.49,5600 ENP.U,D,20210317,25.05,25.11,24.96,24.99,29200 ENP.W,D,20210317,2.52,2.63,2.19,2.36,29700 ENPC,D,20210317,24.51,24.62,24.33,24.4,23700 ENR,D,20210317,48.77,49.65,48.32,49.01,518000 ENR-A,D,20210317,99.15,100.18,99.15,99.53,7900 ENS,D,20210317,101.02,103.08,100.78,102.55,236500 ENV,D,20210317,69.75,72.94,68.29,72.39,599000 ENVA,D,20210317,36.15,36.98,35.34,36.26,704600 ENZ,D,20210317,3.86,4.04,3.77,4.01,2200000 EOD,D,20210317,5.21,5.23,5.19,5.22,187400 EOG,D,20210317,71.38,73.24,69.88,73.19,3816900 EOI,D,20210317,16.92,16.95,16.86,16.9275,44900 EOS,D,20210317,21.71,21.79,21.57,21.77,112000 EOT,D,20210317,23.15,23.15,22.2,22.21,29900 EP-C,D,20210317,49.81,49.81,49.51,49.72,4000 EPAC,D,20210317,26.85,27.12,26.21,27.01,215200 EPAM,D,20210317,367.98,377.45,363.3,373.88,210800 EPC,D,20210317,39.25,40.5,38.67,40.43,1266200 EPD,D,20210317,23.3,23.51,22.97,23.13,6818000 EPR,D,20210317,48.92,50.33,48.66,50.13,446500 EPR-C,D,20210317,25.52,25.85,25.52,25.85,1500 EPR-E,D,20210317,34.25,34.78,33.88,34.3579,11900 EPR-G,D,20210317,25,25.04,24.54,25.04,20900 EPRT,D,20210317,24.79,25.22,24.21,24.87,3713300 EPW.U,D,20210317,9.99,10.05,9.98,9.98,35100 EPW.W,D,20210317,0.6,0.6,0.56,0.56,37600 EPWR,D,20210317,9.74,9.76,9.59,9.59,41600 EQC,D,20210317,28.32,28.5,28.25,28.38,453200 EQC-D,D,20210317,31.52,31.69,31.52,31.69,1300 EQD,D,20210317,10.07,10.1,10.01,10.03,97700 EQD.U,D,20210317,10.42,10.5,10.4,10.45,6300 EQD.W,D,20210317,1.25,1.36,1.25,1.35,22700 EQH,D,20210317,32.01,32.64,31.81,32.6,3468500 EQH-A,D,20210317,26.35,26.35,26.14,26.21,31600 EQH-C,D,20210317,24.96,25.08,24.87,25,34700 EQH.U,D,20210317,10.03,10.03,9.95,9.95,3000 EQNR,D,20210317,20.06,20.42,20.03,20.41,2034900 EQR,D,20210317,73.79,74.33,73.09,73.88,2773800 EQS,D,20210317,2.09,2.09,1.91,1.96,39500 EQT,D,20210317,18.39,18.99,18.35,18.85,3120800 ERF,D,20210317,5.36,5.82,5.3,5.81,1904000 ERJ,D,20210317,9.88,10.36,9.82,10.29,3579600 ES,D,20210317,82.78,83.05,81.84,81.94,996800 ESE,D,20210317,110.09,110.37,108.72,109.52,65000 ESGC,D,20210317,2.03,2.25,2.02,2.24,15401600 ESI,D,20210317,20.01,20.31,19.75,20.28,1217000 ESM.U,D,20210317,9.97,9.98,9.94,9.96,294800 ESNT,D,20210317,45.59,46.62,45.32,46.41,644700 ESRT,D,20210317,11.39,11.55,11.25,11.46,1815800 ESS,D,20210317,287.74,287.87,283.18,286.08,455400 ESTC,D,20210317,114.86,118.32,112.44,116.29,1097300 ESTE,D,20210317,8.53,8.68,8.21,8.48,346400 ET,D,20210317,8.08,8.31,8.05,8.14,17285500 ETB,D,20210317,15.38,15.69,15.32,15.62,73000 ETG,D,20210317,19.02,19.03,18.81,19.01,140900 ETH,D,20210317,28.27,28.68,28.14,28.59,207300 ETI.P,D,20210317,26.99,27.15,26.85,27.15,700 ETJ,D,20210317,10.73,10.79,10.69,10.79,128500 ETM,D,20210317,6,6.15,5.59,6.13,2460800 ETN,D,20210317,137.3,138.53,136.06,138,2594000 ETO,D,20210317,26.15,26.16,25.89,26.1,42400 ETP-C,D,20210317,23.05,23.09,22.85,23.07,30900 ETP-D,D,20210317,23.6,23.65,23.5,23.65,23300 ETP-E,D,20210317,23.41,23.45,23.3,23.45,57100 ETR,D,20210317,98.87,99.84,98,98.94,1485400 ETRN,D,20210317,8.11,8.26,7.97,8.08,4034900 ETV,D,20210317,15.46,15.57,15.39,15.55,304600 ETW,D,20210317,10.13,10.22,10.13,10.19,189300 ETW.W,D,20210317,2.05,2.14,1.86,2.07,72400 ETWO,D,20210317,9.66,10.54,9.62,10.27,3957000 ETX,D,20210317,22.89,23.2689,22.8,23.2689,10300 ETY,D,20210317,12.72,12.81,12.64,12.81,232400 EURN,D,20210317,9.15,9.49,9.11,9.45,1755700 EVA,D,20210317,49.07,49.34,48.84,49.09,38600 EVC,D,20210317,4.25,4.25,3.97,4.18,479500 EVF,D,20210317,6.68,6.68,6.66,6.66,46100 EVG,D,20210317,13.16,13.16,13.14,13.15,49300 EVH,D,20210317,20.55,21.6,20.4,21.22,625600 EVN,D,20210317,13.45,13.55,13.38,13.55,47900 EVR,D,20210317,140.7,141.71,138,141.44,283800 EVRG,D,20210317,59.76,59.76,58.35,58.38,1090000 EVRI,D,20210317,14.58,15.11,14.51,15.1,857400 EVT,D,20210317,26.28,26.49,26.03,26.44,133000 EVTC,D,20210317,37.87,39.09,37.52,39.05,540400 EW,D,20210317,81.01,81.21,79.72,80.38,2303900 EXD,D,20210317,10.51,10.7,10.51,10.64,25500 EXG,D,20210317,9.25,9.32,9.22,9.3,830100 EXK,D,20210317,6.08,6.39,5.96,6.25,7004000 EXP,D,20210317,131.54,133.57,129.82,133.3,251500 EXPR,D,20210317,4.5,5,4.46,4.81,7542900 EXR,D,20210317,133.95,133.95,130.7,131.34,824500 EXTN,D,20210317,3.8,3.86,3.59,3.81,1117600 F,D,20210317,12.34,12.7,12.22,12.69,109264100 F-B,D,20210317,26.52,26.67,26.52,26.66,59300 F-C,D,20210317,26.37,26.42,26.21,26.4,44400 FAC.S,D,20210317,9.99,10.03,9.97,9.99,123500 FAC.U,D,20210317,10.34,10.39,10.3,10.33,38300 FAF,D,20210317,55.16,55.34,54.5,55.27,821700 FAI.W,D,20210317,1.53,1.56,1.46,1.52,215600 FAII,D,20210317,9.97,10.06,9.97,10.04,253900 FAM,D,20210317,10.01,10.03,9.98,10,20500 FBC,D,20210317,48.98,49.64,48.81,49.55,422400 FBHS,D,20210317,89.87,91.37,88.69,91.35,895700 FBK,D,20210317,47.17,47.51,46.33,46.74,119900 FBP,D,20210317,11.9,12.11,11.72,11.85,1479200 FC,D,20210317,27.89,27.89,27,27.28,91200 FCA.U,D,20210317,10.21,10.21,10.1,10.11,15000 FCA.W,D,20210317,1.21,1.21,1.2,1.21,20300 FCAX,D,20210317,9.9,9.92,9.79,9.895,195000 FCF,D,20210317,15.07,15.23,14.84,14.92,558400 FCN,D,20210317,129.66,129.66,127.38,128.69,528100 FCPT,D,20210317,28.72,28.89,28.39,28.69,352800 FCRW,D,20210317,25.5,25.52,25.5,25.5,500 FCRZ,D,20210317,25.4,25.4,25.4,25.4,200 FCT,D,20210317,12.19,12.35,12.19,12.29,101300 FCX,D,20210317,34.47,36.58,34.02,36.11,31496600 FDEU,D,20210317,12.68,12.76,12.65,12.75,31100 FDP,D,20210317,29.89,30.03,29.19,29.83,105700 FDS,D,20210317,317.97,320.12,310.64,316.3,188700 FDX,D,20210317,259,266.18,257.09,265.84,1859400 FE,D,20210317,35.79,36.11,35.1,35.2,3474300 FEDU,D,20210317,1.45,1.58,1.4,1.51,63600 FEI,D,20210317,6.98,7.04,6.91,6.97,216800 FENG,D,20210317,1.7,1.81,1.7,1.75,347400 FEO,D,20210317,14.9,14.95,14.82,14.91,10600 FERG,D,20210317,125.6,126,123.2,124.45,30400 FET,D,20210317,23.95,24.23,22.27,22.27,81200 FF,D,20210317,15.2,15.26,14.48,15.11,210600 FFA,D,20210317,18.89,18.89,18.53,18.86,38100 FFC,D,20210317,22.77,22.9,22.7,22.9,52800 FFG,D,20210317,57.48,57.48,57,57.09,75600 FGB,D,20210317,3.97,3.98,3.93,3.97,61100 FGN.W,D,20210317,1.31,1.35,1.28,1.34,188300 FGNA,D,20210317,10.12,10.2,10.11,10.15,234000 FHI,D,20210317,30.83,31.08,30.46,30.74,728700 FHN,D,20210317,17.62,17.82,17.4,17.62,4730500 FHN-A,D,20210317,26.05,26.42,26.05,26.35,3500 FHN-B,D,20210317,27.03,27.28,26.94,27.01,16400 FHN-C,D,20210317,27.44,27.45,27.325,27.325,1900 FHN-D,D,20210317,26.5,26.574,26.33,26.574,3000 FHN-E,D,20210317,27.67,27.67,27.52,27.52,2300 FHS,D,20210317,7.09,7.26,7.05,7.13,192600 FI,D,20210317,4.24,4.53,4.21,4.4,1278700 FICO,D,20210317,480.35,486.82,472.77,483.52,155300 FIF,D,20210317,11.62,11.74,11.54,11.73,133100 FINS,D,20210317,17.4,17.55,17.35,17.55,70600 FINV,D,20210317,7.69,8.44,7.67,7.92,3940900 FIS,D,20210317,145.96,147.05,144.68,144.92,2811700 FIV,D,20210317,9.32,9.35,9.31,9.35,62300 FIX,D,20210317,73.07,74.86,72.64,74.69,155600 FL,D,20210317,57.82,58.17,57.08,58.01,910400 FLC,D,20210317,23.85,23.97,23.83,23.95,18100 FLM.U,D,20210317,10.03,10.05,9.99,9.99,21200 FLNG,D,20210317,8.49,8.85,8.47,8.72,53800 FLO,D,20210317,24.08,24.14,23.74,23.82,900700 FLOW,D,20210317,67.34,67.53,65.77,67.32,271400 FLR,D,20210317,22.44,23.49,22.11,23.48,2465200 FLS,D,20210317,40.09,40.55,39.67,40.35,1224500 FLT,D,20210317,284.28,286.13,281.35,285.25,536800 FLY,D,20210317,12.17,14.12,11.86,14.08,1388600 FMA.U,D,20210317,11.08,11.09,10.95,11.09,16700 FMA.W,D,20210317,2,2.05,1.88,1.97,91800 FMAC,D,20210317,10.36,10.55,10.29,10.47,239700 FMC,D,20210317,108.26,110.17,107.93,109.37,601300 FMN,D,20210317,14.44,14.51,14.38,14.49,33600 FMO,D,20210317,9.92,10.1,9.92,10.06,26400 FMS,D,20210317,36.13,36.61,35.89,36.61,589900 FMX,D,20210317,75.53,75.95,74.13,74.86,544200 FMY,D,20210317,13.31,13.48,13.31,13.35,12200 FN,D,20210317,93.23,93.23,91.55,92.5,132500 FNB,D,20210317,13.24,13.39,13.1,13.28,2300600 FNB-E,D,20210317,29.67,29.67,29.09,29.51,2000 FND,D,20210317,97.28,99.97,95.67,99.31,493100 FNF,D,20210317,41.83,42.22,41.33,42.16,1605300 FNV,D,20210317,122.75,125.29,121.71,124.31,829600 FOE,D,20210317,17.21,17.58,17.09,17.48,222400 FOF,D,20210317,13.22,13.3,13.17,13.3,74200 FOR,D,20210317,23.45,24.29,23.3,24.18,379300 FOUR,D,20210317,92.14,92.61,84.38,89.25,2073200 FPA.U,D,20210317,10.26,10.4,10.26,10.36,61600 FPA.W,D,20210317,1.27,1.34,1.25,1.32,52700 FPAC,D,20210317,9.94,10.01,9.92,9.97,361900 FPF,D,20210317,23.17,23.3,23.17,23.27,88600 FPH,D,20210317,7.13,7.32,7.03,7.32,122800 FPI,D,20210317,13.47,13.9,13.08,13.7,289000 FPI-B,D,20210317,25.8,25.98,25.71,25.77,9600 FPL,D,20210317,5.3,5.37,5.3,5.35,77000 FR,D,20210317,45.87,46.03,44.88,45.81,928300 FRA,D,20210317,13.06,13.1,12.99,12.99,139000 FRC,D,20210317,171.88,172.28,167.49,170.04,813500 FRC-G,D,20210317,25.34,25.35,25.34,25.35,2400 FRC-H,D,20210317,25.92,26.11,25.92,25.92,5600 FRC-I,D,20210317,27.23,27.24,27.02,27.05,13200 FRC-J,D,20210317,25.72,25.77,25.43,25.5,153000 FRC-K,D,20210317,24.86,24.89,24.72,24.82,57900 FRC-L,D,20210317,25.45,25.59,25.45,25.5,120700 FRO,D,20210317,7.48,7.82,7.4,7.79,1853600 FRT,D,20210317,106.05,106.96,103.86,104.72,1116600 FRT-C,D,20210317,26.05,26.05,25.98,25.98,5500 FRX,D,20210317,10.93,11.2,10.81,10.94,1430800 FRX.S,D,20210317,10.15,10.16,10,10.07,66900 FRX.U,D,20210317,12.08,12.21,11.89,12.0301,15900 FRX.W,D,20210317,3.42,3.42,3.08,3.25,201300 FSD,D,20210317,14.9,14.93,14.86,14.92,37100 FSK,D,20210317,20.4,20.53,20.16,20.37,416200 FSKR,D,20210317,19.92,20,19.6,19.79,393000 FSLF,D,20210317,14.35,14.45,14.35,14.45,8000 FSLY,D,20210317,72,76.04,71.4,75.29,2703400 FSM,D,20210317,7.2,7.68,7.11,7.51,2698000 FSN.U,D,20210317,9.99,9.99,9.97,9.99,171900 FSR,D,20210317,20.5,22.13,20.25,21.61,11816400 FSR.W,D,20210317,9.11,10.66,9.01,10.06,186900 FSS,D,20210317,39.09,39.24,38.6,39.04,153600 FST,D,20210317,12.79,13.01,12.57,12.73,200400 FST.W,D,20210317,3.1,3.11,2.93,3.07,123700 FT,D,20210317,7.51,7.52,7.43,7.5,51000 FTA-A,D,20210317,24.95,25.23,24.95,25.23,17700 FTA-B,D,20210317,24.68,25.13,24.68,25.13,15300 FTAI,D,20210317,29.74,30.43,29.59,30.2,580800 FTCH,D,20210317,57.63,60.95,55.81,60.77,9146400 FTE.U,D,20210317,10.07,10.07,9.9,9.95,179300 FTHY,D,20210317,19.6,19.8,19.5,19.68,84000 FTI,D,20210317,8.26,8.43,8.11,8.42,6913700 FTK,D,20210317,2,2.08,1.87,2,1391900 FTS,D,20210317,42.73,42.74,42.31,42.73,451900 FTV,D,20210317,66.93,68.05,66.41,67.48,1809300 FTV-A,D,20210317,964.78,964.78,964.74,964.78,600 FUBO,D,20210317,30.17,32.46,29.4,32.05,8504600 FUL,D,20210317,61.49,62.42,61.22,62.11,344200 FUN,D,20210317,50.58,51.99,50.46,51.2,791700 FUS.U,D,20210317,10.88,11.189,10.855,11.189,5000 FUS.W,D,20210317,1.5,1.6,1.5,1.6,185800 FUSE,D,20210317,10.1,10.39,10.1,10.39,1417600 FVI.U,D,20210317,10,10.01,10,10,3064700 FVRR,D,20210317,226.73,243.41,225.21,238.89,651300 FVT,D,20210317,10.05,10.1,10.01,10.07,38200 FVT.U,D,20210317,10.27,10.4,10.24,10.25,26000 FVT.W,D,20210317,1.4,1.4,1.23,1.23,6700 FZT.U,D,20210317,9.98,9.99,9.95,9.98,1061900 G,D,20210317,42.91,43.26,42.53,43.26,616100 GAB,D,20210317,6.85,6.87,6.74,6.82,519300 GAB-G,D,20210317,25.63,25.65,25.52,25.58,2300 GAB-H,D,20210317,25.48,25.6,25.48,25.6,3800 GAB-J,D,20210317,26.18,26.43,26.18,26.25,1500 GAB-K,D,20210317,26.2176,26.2206,26.14,26.2206,2400 GAM,D,20210317,39.2,39.42,39.2,39.37,11400 GAM-B,D,20210317,26.94,26.95,26.85,26.8525,2000 GAP.U,D,20210317,9.95,9.95,9.93,9.95,33900 GATO,D,20210317,14.82,15.69,13.95,15.63,745000 GATX,D,20210317,97.5,98.14,95.26,95.57,184800 GB,D,20210317,12.59,12.59,12.2,12.4103,2500 GB.W,D,20210317,1.45,1.45,1.32,1.35,58400 GBAB,D,20210317,22.87,22.9,22.61,22.72,89100 GBL,D,20210317,19.34,19.7,19.34,19.64,58900 GBX,D,20210317,47.64,48.26,46.87,47.87,261800 GCI,D,20210317,5.87,6.06,5.8,5.93,1764300 GCO,D,20210317,46.31,48.35,45.98,48.12,99900 GCP,D,20210317,24.36,24.96,24.27,24.75,323400 GCV,D,20210317,6.16,6.2,6.08,6.19,52400 GD,D,20210317,176.6,178.8,175.15,177.52,1197200 GDDY,D,20210317,74,75.35,72.84,74.53,2073200 GDL,D,20210317,8.8,8.85,8.8,8.82,14200 GDL-C,D,20210317,52.2,52.2,52.1,52.1,1000 GDO,D,20210317,17.59,17.61,17.56,17.6,39100 GDOT,D,20210317,50.14,51.22,49.84,51.1,470400 GDV,D,20210317,23.93,24.1,23.73,24.02,112500 GDV-G,D,20210317,25.83,25.87,25.83,25.87,500 GDV-H,D,20210317,27.55,27.87,27.55,27.56,2900 GE,D,20210317,13.2,13.61,13.13,13.61,79155300 GEF,D,20210317,59.27,60.18,58.6,60.17,213900 GEF.B,D,20210317,59.91,62.68,59,61.33,58300 GEL,D,20210317,9.65,10.4,9.6,10.24,2015800 GEN,D,20210317,0.5437,0.5776,0.52,0.556,6815400 GEO,D,20210317,8.09,8.12,8,8.06,3124500 GER,D,20210317,9.73,9.8,9.66,9.75,77800 GES,D,20210317,26.05,26.49,25.54,25.87,572700 GF,D,20210317,19.76,20.03,19.48,19.96,37000 GFF,D,20210317,27.56,27.84,27.22,27.74,140900 GFI,D,20210317,9.46,9.82,9.26,9.7,8575500 GFL,D,20210317,32.52,33.16,31.9,33.07,910600 GFLU,D,20210317,75.99,77.93,75.74,77.72,3800 GFX,D,20210317,9.82,9.88,9.78,9.83,58500 GFX.U,D,20210317,10.28,10.35,10.19,10.19,255600 GFX.W,D,20210317,0.99,1,0.91,0.97,100200 GGB,D,20210317,5.04,5.25,5.04,5.18,11597400 GGG,D,20210317,69.73,71.22,69.27,70.74,1634000 GGM,D,20210317,20.61,20.69,20.55,20.6,41900 GGT,D,20210317,10.09,10.09,9.86,10.08,56500 GGT-E,D,20210317,26.2,26.2,25.91,25.91,1100 GGT-G,D,20210317,26.165,26.165,26.1406,26.1406,700 GGZ,D,20210317,14.7,14.79,14.62,14.71,9300 GGZ-A,D,20210317,25.92,26.17,25.92,26.17,1700 GHC,D,20210317,604.11,604.11,599.55,603.74,11800 GHG,D,20210317,13.13,13.2,13,13.11,15000 GHL,D,20210317,17.72,18.17,17.5,17.85,113600 GHLD,D,20210317,14.88,15.19,14.63,14.75,10500 GHM,D,20210317,17,17.44,16.17,16.48,32200 GHY,D,20210317,14.86,14.9,14.81,14.9,129200 GIB,D,20210317,80.44,81.17,79.74,80.76,116500 GIK,D,20210317,12.05,12.25,11.72,12.02,881900 GIK.W,D,20210317,3.18,3.21,3,3.21,424600 GIL,D,20210317,31.77,31.91,31.32,31.66,318300 GIM,D,20210317,5.31,5.36,5.31,5.35,315600 GIS,D,20210317,59.54,59.88,59.16,59.39,3536800 GIX,D,20210317,10.04,10.09,10.03,10.07,104000 GIX.P,D,20210317,0.385,0.3851,0.3397,0.3851,2500 GIX.U,D,20210317,11.77,12.1,11.6,11.84,1200 GIX.W,D,20210317,1.01,1.01,0.89,0.9,384400 GJH,D,20210317,10.38,10.38,10.38,10.38,500 GJO,D,20210317,23.85,23.85,23.85,23.85,100 GJP,D,20210317,23.65,23.65,23.65,23.65,100 GJR,D,20210317,23.9909,23.9909,23.9909,23.9909,100 GJS,D,20210317,20.95,21,20.9375,20.9375,700 GJT,D,20210317,20.2765,20.43,20.2765,20.2875,2900 GKOS,D,20210317,87.57,90.31,86.31,89.74,206900 GL,D,20210317,100.55,101.39,99.49,100.51,317300 GL-C,D,20210317,25.46,25.64,25.4,25.435,11200 GLE.W,D,20210317,0.81,0.85,0.81,0.81,5000 GLEO,D,20210317,9.96,10,9.96,9.99,809300 GLO-A,D,20210317,21.8,22.24,21.75,22.08,22600 GLO-B,D,20210317,20.63,20.84,20.6,20.75,13700 GLO-C,D,20210317,20.98,21.17,20.98,21.06,10900 GLO-G,D,20210317,24.99,24.99,24.95,24.99,11400 GLOB,D,20210317,218.12,220.57,213.46,218.75,185100 GLOG,D,20210317,5.77,5.8,5.77,5.79,1104900 GLOP,D,20210317,3.05,3.3,3.05,3.27,408200 GLP,D,20210317,23.17,23.56,22.81,23.24,238800 GLP-A,D,20210317,25.94,26.18,25.91,26.1462,7000 GLT,D,20210317,17.59,18.1,17.52,17.81,99400 GLW,D,20210317,40.82,41.44,40.65,41.31,4392100 GM,D,20210317,57.24,60.12,57.15,60.05,23729500 GME,D,20210317,217.84,231.47,204,209.81,16460700 GMED,D,20210317,61.89,62.08,61.22,61.57,394000 GMR-A,D,20210317,26.35,26.44,26.35,26.4,23400 GMRE,D,20210317,13.53,13.68,13.33,13.59,869100 GMS,D,20210317,42.6,43.36,42.05,43.34,243300 GMTA,D,20210317,25.73,25.77,25.6,25.664,7500 GNE,D,20210317,7.05,7.11,6.77,6.79,75300 GNE-A,D,20210317,8.94,8.98,8.94,8.97,3200 GNK,D,20210317,11.15,11.74,11.15,11.7,523700 GNL,D,20210317,18.4,18.47,18.17,18.36,927200 GNL-A,D,20210317,25.73,25.79,25.64,25.78,7200 GNL-B,D,20210317,25.19,25.2,25.13,25.2,16900 GNP.U,D,20210317,10.5,10.55,10.5,10.55,4200 GNP.W,D,20210317,1.2,1.65,1.2,1.32,49300 GNPK,D,20210317,9.94,9.97,9.9,9.93,33000 GNRC,D,20210317,321,321.79,311.3,316.52,1258900 GNT,D,20210317,5.01,5.06,4.99,5.05,86500 GNT-A,D,20210317,25.99,26,25.77,25.9,7600 GNW,D,20210317,3.45,3.54,3.43,3.53,4294600 GOA.U,D,20210317,10.48,10.48,10.4,10.45,6400 GOA.W,D,20210317,1.34,1.37,1.25,1.2505,51800 GOAC,D,20210317,10.06,10.06,9.99,10,318200 GOF,D,20210317,21.07,21.23,20.92,21.16,361600 GOL,D,20210317,8.04,8.34,7.97,8.34,1803800 GOLD,D,20210317,20.59,21.34,20.39,21.13,20159800 GOLF,D,20210317,42.3,42.48,41.79,42.18,263100 GOOS,D,20210317,43.25,43.96,42.8,43.77,840200 GPC,D,20210317,115.02,116.15,114.4,114.62,619900 GPI,D,20210317,170.38,173.67,166.97,173.53,92100 GPJA,D,20210317,27.0263,27.0899,26.93,27.072,6300 GPK,D,20210317,17.99,18.08,17.59,17.93,2262300 GPM,D,20210317,7.12,7.18,7.1,7.16,162300 GPMT,D,20210317,12.03,12.34,12,12.26,321400 GPN,D,20210317,215.82,216.39,211.83,212.47,1365700 GPRK,D,20210317,16.36,17.01,16.01,17.01,265900 GPS,D,20210317,31.12,31.67,30.73,31.67,4768800 GPX,D,20210317,17.9,17.9,16.8,16.98,120200 GRA,D,20210317,60.09,61,59.97,60.21,258600 GRC,D,20210317,34.47,35.23,34.38,35.09,48600 GRP.U,D,20210317,60.77,61.48,60.77,61.15,8600 GRUB,D,20210317,65.6,65.74,64.36,65.37,871500 GRX,D,20210317,12.54,12.54,12.4,12.48,34600 GS,D,20210317,344.62,347.03,340.4,344.95,2710800 GS-A,D,20210317,23.65,23.9,23.64,23.88,56600 GS-C,D,20210317,24.98,25.04,24.85,25.03,11900 GS-D,D,20210317,24.24,24.3,24.05,24.25,165900 GS-J,D,20210317,26.89,26.98,26.8,26.93,63400 GS-K,D,20210317,28.48,28.55,28.23,28.34,70500 GS-N,D,20210317,25.35,25.38,25.33,25.37,83600 GSA.U,D,20210317,11.8,12.38,11.8,12.005,2600 GSA.W,D,20210317,2.8,2.96,2.8,2.8497,273900 GSAH,D,20210317,11.11,11.48,11,11.28,1354200 GSBD,D,20210317,19.94,20.21,19.85,20.1,243600 GSK,D,20210317,36.43,36.44,36.09,36.35,6140300 GSL,D,20210317,15,15.76,14.8,15.69,258000 GSL-B,D,20210317,25.6,25.6,25.45,25.45,19300 GSLD,D,20210317,25.52,25.58,25.5,25.54,8300 GSQ.U,D,20210317,10.04,10.11,9.98,10,235400 GSX,D,20210317,88.32,92.87,86.51,92.67,3274900 GTES,D,20210317,16.73,17.1,16.43,17.09,985300 GTLS,D,20210317,157.36,158.15,146.39,149.55,353500 GTN,D,20210317,20,20.35,19.54,20.33,483400 GTN.A,D,20210317,18.41,18.91,18.41,18.85,600 GTS,D,20210317,27.8,27.8,27.04,27.2,87300 GTT,D,20210317,1.98,2.11,1.93,2.1,4447000 GTY,D,20210317,29.2,29.42,28.79,29.37,142500 GUT,D,20210317,7.82,7.84,7.52,7.6,99600 GUT-A,D,20210317,27.82,27.82,27.82,27.82,300 GUT-C,D,20210317,26.1,26.1,26.1,26.1,300 GUT.P,D,20210317,0.3058,0.3058,0.2,0.2251,171400 GVA,D,20210317,39.22,39.85,38.39,39.4,282100 GWB,D,20210317,32.79,33.29,32.43,33.12,898000 GWRE,D,20210317,104.22,104.79,101.72,103.98,816500 GWW,D,20210317,391.2,400.86,388.71,400.05,320000 H,D,20210317,85.76,89.6,85.6,89.55,509400 HAE,D,20210317,119.61,119.9,116.56,119.02,444000 HAL,D,20210317,22.61,23.43,22.56,23.35,11645100 HASI,D,20210317,54.95,54.95,52.3,53.77,1149100 HAYW,D,20210317,16.99,17.09,16.74,16.74,1111600 HBB,D,20210317,18.32,20,18.06,18.73,208100 HBI,D,20210317,20.46,20.61,20.05,20.22,4935400 HBM,D,20210317,7.2,7.48,7.13,7.44,983700 HCA,D,20210317,186.26,188.17,184.94,185.5,1801800 HCC,D,20210317,18.38,19.7,18.38,19.53,863300 HCHC,D,20210317,3.55,3.71,3.5,3.7,454700 HCI,D,20210317,75.41,76.63,73.89,74.07,76400 HCXY,D,20210317,26.5,26.76,26.45,26.7,4300 HCXZ,D,20210317,25.19,25.36,25.18,25.33,10900 HD,D,20210317,281.14,283.88,279.25,280.03,5908100 HDB,D,20210317,80.25,80.28,78.74,79.7,1858000 HE,D,20210317,40.91,41.08,40.49,40.8,527500 HEI,D,20210317,132.4,133.66,131.55,133.18,248100 HEI.A,D,20210317,121.55,122.5,120.25,121.3,165200 HEP,D,20210317,19.5,19.74,19.37,19.54,258200 HEQ,D,20210317,11.89,11.99,11.89,11.94,27900 HES,D,20210317,69.02,71.22,68.8,70.85,2331800 HESM,D,20210317,21.12,21.8,21.11,21.28,327700 HEXO,D,20210317,7.33,7.94,7.25,7.76,3237400 HFC,D,20210317,39.17,39.25,37.69,38.63,3532800 HFR-A,D,20210317,26.02,26.18,25.94,26.06,13700 HFRO,D,20210317,10.66,10.73,10.49,10.58,244200 HGH,D,20210317,27.35,27.41,27.25,27.41,37100 HGLB,D,20210317,7.4,7.54,7.36,7.49,139100 HGV,D,20210317,39.3,40.18,39.11,40.18,870400 HHC,D,20210317,97.85,100.5,97.11,100.04,248200 HHL.U,D,20210317,10.19,10.19,10,10.16,233900 HI,D,20210317,50.35,51.57,50.03,51.55,332500 HIE,D,20210317,9.47,9.63,9.45,9.46,72700 HIG,D,20210317,57.09,57.6,56.14,57.41,2256900 HIG-G,D,20210317,27.93,28.04,27.76,27.91,18300 HIG.U,D,20210317,10.35,10.41,10.35,10.36,6300 HIG.W,D,20210317,1.2,1.33,1.14,1.3,70500 HIGA,D,20210317,10.1,10.13,9.95,10.03,59300 HII,D,20210317,195.62,199.23,193.88,197.94,287000 HIL,D,20210317,2.94,3.04,2.88,2.96,255600 HIM.W,D,20210317,5.02,6.69,5.02,5.99,52100 HIMS,D,20210317,15.51,16.04,14.9,15.63,4185800 HIO,D,20210317,5.05,5.05,5.03,5.05,130300 HIW,D,20210317,43.63,43.84,43.04,43.81,653500 HIX,D,20210317,6.91,6.93,6.91,6.91,93800 HKIB,D,20210317,7.32,7.48,7.12,7.43,15300 HL,D,20210317,6.52,6.98,6.46,6.89,8545800 HL-B,D,20210317,54.65,54.65,54.65,54.65,100 HLF,D,20210317,46.39,46.94,45.99,46.4,1046400 HLI,D,20210317,68.18,68.22,67.13,67.92,361200 HLT,D,20210317,123.5,127.62,123.45,127.14,3831600 HLX,D,20210317,5.65,5.92,5.56,5.86,1725500 HMC,D,20210317,30.35,30.72,30.15,30.64,780700 HML-A,D,20210317,26.65,26.71,26.45,26.71,17900 HMLP,D,20210317,15.01,15.36,14.6,15.3,463300 HMN,D,20210317,43.44,43.74,42.5,43.46,190000 HMY,D,20210317,4.47,4.59,4.375,4.57,4568200 HNGR,D,20210317,23.93,24.34,23.6,23.76,108700 HNI,D,20210317,41.43,42.19,41.09,41.95,200500 HNP,D,20210317,13.61,13.81,13.56,13.72,62700 HOG,D,20210317,36.7,37.05,35.94,36.9,1318800 HOME,D,20210317,29.24,30.38,28.54,29.84,752900 HON,D,20210317,213.5,214.43,211.94,213.03,2730100 HOV,D,20210317,100.95,114.25,96.52,114.09,195400 HP,D,20210317,30.99,32.16,30.95,32.11,1023000 HPE,D,20210317,15.78,16.03,15.68,16.03,10421300 HPF,D,20210317,19.61,19.61,19.45,19.53,40500 HPI,D,20210317,19.5,19.63,19.48,19.58,52500 HPP,D,20210317,28.25,28.34,28,28.25,1134200 HPQ,D,20210317,30.29,30.78,30.25,30.74,12589900 HPR,D,20210317,5.55,5.55,4.93,5.35,359700 HPS,D,20210317,17.41,17.49,17.34,17.49,66600 HPX,D,20210317,9.91,10,9.9,10,14600 HPX.U,D,20210317,10.4,10.4,10.4,10.4,100 HPX.W,D,20210317,0.9,0.96,0.9,0.96,13000 HQH,D,20210317,24.17,24.25,23.83,24.19,167600 HQL,D,20210317,20.35,20.65,20.18,20.62,50600 HR,D,20210317,30.98,31.15,30.58,31,906300 HRB,D,20210317,20.73,21.01,20.66,20.77,1934700 HRC,D,20210317,110.49,110.9,109.58,109.84,355800 HRI,D,20210317,103.48,110.03,100.55,109.6,433700 HRL,D,20210317,48.49,48.5,47.86,47.96,1443800 HRTG,D,20210317,11.73,11.78,11.45,11.7,94100 HSBC,D,20210317,29.84,30.02,29.61,29.84,2479800 HSC,D,20210317,18,18.37,17.66,18.25,339600 HSY,D,20210317,155.47,155.86,153.69,154.56,995700 HT,D,20210317,12.45,13.05,12.41,12.9,636400 HT-C,D,20210317,25.84,26.09,25.71,26,17800 HT-D,D,20210317,25.55,25.63,25.55,25.63,9700 HT-E,D,20210317,25.5,25.68,25.49,25.54,11300 HTA,D,20210317,28.29,28.58,28.06,28.5,1127100 HTD,D,20210317,22.35,22.43,22.3,22.31,43200 HTFA,D,20210317,25.5,25.75,25.5,25.65,1000 HTGC,D,20210317,16.23,16.26,16.08,16.13,609400 HTH,D,20210317,37.81,37.87,37.15,37.46,501600 HTP.U,D,20210317,10.59,10.59,10.45,10.46,1800 HTP.W,D,20210317,1.6,1.74,1.6,1.74,800 HTPA,D,20210317,10.01,10.04,9.95,10,114300 HTY,D,20210317,6.15,6.16,6.12,6.14,34700 HUBB,D,20210317,189.26,189.85,187.75,189.85,259900 HUBS,D,20210317,462.96,480,448.45,467.77,826900 HUG.U,D,20210317,10.35,10.35,10.21,10.29,19700 HUM,D,20210317,403.99,408.6,402.21,403.13,921400 HUN,D,20210317,27.75,28.89,27.71,28.89,2387800 HUYA,D,20210317,25.99,25.99,24.72,25.55,1841600 HVT,D,20210317,37.3,38.42,37,37.99,171000 HVT.A,D,20210317,38.27,38.43,38.27,38.43,300 HWM,D,20210317,31.14,32.2,31.04,32.16,3269000 HXL,D,20210317,61,64.18,60.61,64.16,1361700 HY,D,20210317,91.42,91.95,89.47,91.24,68100 HYB,D,20210317,8.96,8.97,8.91,8.92,12900 HYI,D,20210317,15.29,15.36,15.29,15.34,42600 HYLN,D,20210317,13.6,13.92,13.32,13.57,4774800 HYT,D,20210317,11.42,11.46,11.34,11.45,303700 HZA.U,D,20210317,11.01,11.01,10.65,10.65,500 HZA.W,D,20210317,1.39,1.51,1.34,1.45,96300 HZAC,D,20210317,10.12,10.18,10.12,10.16,51000 HZN,D,20210317,10.77,10.77,10.3,10.38,99400 HZO,D,20210317,60.97,62.29,58.36,61.77,499700 HZO.U,D,20210317,11.83,11.83,11.51,11.7,37200 HZO.W,D,20210317,2.73,2.75,2.52,2.6866,211900 HZON,D,20210317,10.77,10.94,10.65,10.84,1056400 IAA,D,20210317,58.1,58.52,56.7,56.99,941100 IAC.S,D,20210317,10.5,10.5,10.36,10.45,8800 IAC.U,D,20210317,11.6,11.6,11.6,11.6,100 IAC.W,D,20210317,2.77,2.77,2.7,2.71,30000 IACA,D,20210317,10.8,10.9,10.67,10.84,106800 IAE,D,20210317,9.44,9.5,9.43,9.5,59400 IAG,D,20210317,3.25,3.43,3.24,3.37,10176300 IBA,D,20210317,39.99,40.47,39.6,40.45,5600 IBE.U,D,20210317,10.02,10.02,9.95,9.96,10000 IBM,D,20210317,128.46,129.49,127.49,129.03,4289500 IBN,D,20210317,16.37,16.625,16.14,16.41,7236800 IBP,D,20210317,112.61,117.035,110.4817,116.96,160300 ICD,D,20210317,4.46,4.6,4.3501,4.44,122000 ICE,D,20210317,115.24,115.24,113.38,113.7,2027300 ICL,D,20210317,5.97,6,5.875,5.98,127600 IDA,D,20210317,102.6,102.6,99.47,99.68,480400 IDE,D,20210317,12.22,12.2934,12.15,12.2,82700 IDT,D,20210317,22.55,22.81,22.18,22.56,106900 IEX,D,20210317,198.98,199.62,195.42,197.22,691600 IFF,D,20210317,137.03,138.16,136.48,137.85,1447000 IFFT,D,20210317,48.74,48.81,48.47,48.79,51900 IFN,D,20210317,21.64,21.89,21.5153,21.86,86100 IFS,D,20210317,30.59,30.9325,30.05,30.55,37400 IGA,D,20210317,9.33,9.37,9.29,9.35,45600 IGD,D,20210317,5.61,5.65,5.59,5.64,245300 IGI,D,20210317,21.2,21.3019,21.13,21.13,19500 IGR,D,20210317,7.61,7.69,7.61,7.67,449500 IGT,D,20210317,18.35,19.43,17.995,19.4,4915200 IH,D,20210317,15.12,15.3,14.8,15.1,33700 IHC,D,20210317,41.9,41.9,41.31,41.44,5800 IHD,D,20210317,8.07,8.13,8.0201,8.13,57000 IHG,D,20210317,71.5,72.63,71.29,72.63,92200 IHIT,D,20210317,9.35,9.39,9.2501,9.37,125600 IHTA,D,20210317,9.82,9.95,9.43,9.75,47900 IIA.U,D,20210317,10.3,10.3,10.225,10.25,47300 IIA.W,D,20210317,1.17,1.24,1.03,1.24,80500 IIAC,D,20210317,9.92,9.9459,9.84,9.88,71300 IID,D,20210317,5.49,5.52,5.49,5.51,13800 IIF,D,20210317,23.63,23.7097,23.37,23.69,20200 IIM,D,20210317,15.62,15.62,15.57,15.6,106200 IIP-A,D,20210317,31.54,31.54,31,31.08,600 IIPR,D,20210317,188.7,196,186.5307,194.25,352600 IMAX,D,20210317,21.42,22.21,21.14,21.24,3850000 IMP.U,D,20210317,10.48,10.5055,10.48,10.48,1300 IMP.W,D,20210317,1.2,1.25,1.18,1.2,202900 IMPX,D,20210317,9.93,9.93,9.85,9.91,194300 INFO,D,20210317,95.35,96.378,94.73,95.8,2061400 INFY,D,20210317,19.19,19.195,18.8512,19.1,9004000 ING,D,20210317,12.12,12.3,12.065,12.26,8339400 INGR,D,20210317,92.01,92.4,91.12,92.4,281800 INN,D,20210317,10.93,11.27,10.91,11.25,961200 INN-D,D,20210317,24.5,24.5,24.4674,24.4674,600 INN-E,D,20210317,24.15,24.25,24.15,24.2,11200 INS-A,D,20210317,25.73,25.73,25.7106,25.7106,500 INSI,D,20210317,20.57,20.57,20.4548,20.48,8300 INSP,D,20210317,212.47,224.355,210.1667,222.67,209400 INSW,D,20210317,20.56,22.199,20.42,21.58,309800 INT,D,20210317,35.96,36.78,35.465,36.76,475900 INVH,D,20210317,31.07,31.1,30.61,30.99,2221800 IO,D,20210317,3.02,3.09,2.93,3,346900 IP,D,20210317,52.94,54.33,52.89,54.16,2553000 IPG,D,20210317,29.42,29.985,29.015,29.93,5813700 IPI,D,20210317,35.94,37.89,35.2857,37.85,186400 IPO.D,D,20210317,12.66,13.2,12.55,12.67,12700 IPO.E,D,20210317,19.8,21.1,19.47,20.77,21800 IPO.F,D,20210317,12.3,12.58,12.08,12.57,62100 IPO.V,D,20210317,3.2,3.38,3.12,3.2799,118800 IPO.Y,D,20210317,7,7.66,6.93,7.39,210300 IPO.Z,D,20210317,3.42,3.61,3.36,3.52,185800 IPOD,D,20210317,11.74,12.18,11.64,11.82,615600 IPOE,D,20210317,17.61,19.355,17.5,19.15,3649400 IPOF,D,20210317,11.22,11.76,11.22,11.63,2019900 IPV.D,D,20210317,10.04,10.04,9.95,10.01,11200 IPV.S,D,20210317,9.95,9.995,9.95,9.985,4300 IQI,D,20210317,12.9,12.9307,12.87,12.89,67300 IQV,D,20210317,188.69,191.1,187.61,189.71,726700 IR,D,20210317,49.09,50.02,48.56,49.78,1286200 IRL,D,20210317,11.22,11.41,11.15,11.41,15200 IRM,D,20210317,35.77,36.4987,35.72,36.19,2637900 IRR,D,20210317,3.11,3.18,3.11,3.14,36800 IRS,D,20210317,4.05,4.21,3.97,4.21,19300 IRT,D,20210317,15.03,15.21,14.74,15.13,681000 ISD,D,20210317,15.52,15.52,15.48,15.5,66500 ISO.U,D,20210317,9.96,10.0063,9.96,9.98,2100 IT,D,20210317,187.35,187.64,182.76,184.5,511100 ITCB,D,20210317,6,6.09,5.9,5.98,39000 ITGR,D,20210317,91.82,92.22,91.16,91.63,81800 ITT,D,20210317,87.44,89.08,86.44,89.07,288700 ITUB,D,20210317,4.75,5,4.73,4.96,48625900 ITW,D,20210317,219.04,222,218.31,219.9,1139300 IVA.U,D,20210317,10.69,10.71,10.5,10.66,114300 IVA.W,D,20210317,1.53,1.62,1.32,1.56,147400 IVAN,D,20210317,10.25,10.3,10.1,10.1999,138400 IVC,D,20210317,8.42,8.88,8.26,8.53,522100 IVH,D,20210317,13.61,13.64,13.6,13.6,42000 IVR,D,20210317,3.95,4.08,3.9,4.07,9600700 IVR-A,D,20210317,24.85,24.92,24.72,24.78,21600 IVR-B,D,20210317,23.77,23.94,23.77,23.89,3700 IVR-C,D,20210317,24.3,24.3,24.16,24.16,11400 IVZ,D,20210317,25.3,25.64,24.8,25.51,4553600 IX,D,20210317,87.33,88.2,87.13,88.01,21500 J,D,20210317,125.09,125.74,123.64,125.32,413600 JAX,D,20210317,9.39,10.1,9.39,9.86,81400 JBGS,D,20210317,33.02,33.2,32.526,32.89,509300 JBK,D,20210317,29.25,29.25,29.25,29.25,200 JBL,D,20210317,50.66,51.29,49.3,51.02,1263500 JBT,D,20210317,139.36,140.52,136.93,140.46,143200 JCE,D,20210317,14.83,14.99,14.75,14.86,46700 JCI,D,20210317,60.74,60.85,59.9,60.52,5740500 JCO,D,20210317,8.37,8.47,8.37,8.41,53500 JDD,D,20210317,9.2,9.3386,9.2,9.25,36000 JE,D,20210317,1.66,1.92,1.63,1.74,5312300 JEF,D,20210317,33.6,34.29,32.94,34.28,1506100 JELD,D,20210317,28.54,29.505,28.11,29.46,550400 JEMD,D,20210317,7.88,7.96,7.81,7.85,16200 JEQ,D,20210317,9.09,9.18,9.07,9.18,14700 JFR,D,20210317,9.65,9.655,9.59,9.64,447900 JGH,D,20210317,15.69,15.69,15.59,15.66,44500 JHAA,D,20210317,10.05,10.0544,9.9244,9.95,3300 JHB,D,20210317,9.33,9.35,9.29,9.34,218900 JHG,D,20210317,31.51,32.25,31.43,32.23,734100 JHI,D,20210317,17.86,17.99,17.86,17.93,4500 JHS,D,20210317,15.52,15.52,15.4009,15.49,12300 JHX,D,20210317,30.07,30.21,29.75,30.14,18600 JIH,D,20210317,12.71,13.14,12.51,12.6,283300 JIH.W,D,20210317,2.84,3,2.62,2.7,16500 JILL,D,20210317,7.17,8.29,7.13,7.96,963800 JKS,D,20210317,44.27,45.25,42.21,44.67,2350300 JLL,D,20210317,175.63,179.63,174.55,179.61,185000 JLS,D,20210317,20.62,20.65,20.5334,20.64,5300 JMIA,D,20210317,46.19,51.25,45.81,50.08,5257500 JMM,D,20210317,7.23,7.24,7.23,7.23,300 JMP,D,20210317,5.6,6.02,5.6,5.87,56100 JNJ,D,20210317,160.83,161.73,159.53,160.77,6001600 JNPR,D,20210317,25.38,25.595,25.15,25.4,3849600 JOE,D,20210317,47.2,48.18,46.41,48.14,255900 JOF,D,20210317,9.37,9.42,9.324,9.4,101300 JP,D,20210317,2.36,3.0772,2.36,2.72,464900 JPC,D,20210317,9.13,9.15,9.11,9.14,516000 JPI,D,20210317,24.56,24.74,24.5417,24.68,30400 JPM,D,20210317,155.34,156.88,153.05,155.09,13952100 JPM-C,D,20210317,27.57,27.63,27.42,27.59,95900 JPM-D,D,20210317,27.18,27.42,27.08,27.42,145100 JPM-G,D,20210317,25.54,25.54,25.4,25.45,110700 JPM-H,D,20210317,25.49,25.5,25.41,25.46,71300 JPM-J,D,20210317,26.21,26.28,26.1,26.23,91100 JPS,D,20210317,9.31,9.365,9.31,9.34,519700 JPT,D,20210317,24.26,25,24.26,24.34,12800 JQC,D,20210317,6.39,6.4,6.36,6.39,797700 JRI,D,20210317,14.47,14.52,14.4,14.47,83500 JRO,D,20210317,9.5,9.56,9.49,9.49,141400 JRS,D,20210317,9.4,9.415,9.26,9.37,76100 JSD,D,20210317,14.18,14.23,14.14,14.18,24900 JT,D,20210317,2.78,2.82,2.67,2.74,155000 JTA,D,20210317,10.53,10.5797,10.48,10.55,50300 JTD,D,20210317,14.79,14.84,14.7064,14.82,34500 JW.A,D,20210317,50.38,50.72,48.695,50.72,700100 JW.B,D,20210317,49.21,50.73,49.21,50.73,1500 JWN,D,20210317,44.69,45.64,43.68,43.94,2873800 JWS,D,20210317,13.25,13.41,12.78,13.13,659000 JWS.S,D,20210317,10.2,10.25,10.19,10.2,138600 JWS.U,D,20210317,13.8,13.8,13.8,13.8,100 JWS.W,D,20210317,3.45,3.45,3.08,3.13,34100 K,D,20210317,60.5,60.8,60.07,60.38,1920100 KAI,D,20210317,176.51,177.7,175.29,177.03,30500 KAMN,D,20210317,53.62,55.27,53.34,55.25,129400 KAR,D,20210317,16.12,16.33,15.72,16.28,1319600 KB,D,20210317,44.66,45.67,44.66,45.54,275700 KBH,D,20210317,44.87,47.37,44.14,47.37,1479200 KBR,D,20210317,32.62,33.23,32.17,33.21,1080800 KCA.U,D,20210317,10.86,10.98,10.84,10.95,134000 KEN,D,20210317,30.995,30.995,30.1744,30.95,2300 KEP,D,20210317,10.91,11.04,10.86,11,131600 KEX,D,20210317,67.99,68.91,67.2701,68.35,186900 KEY,D,20210317,20.67,20.825,20.18,20.38,11510800 KEY-I,D,20210317,29.8,29.84,29.4,29.84,32700 KEY-J,D,20210317,26.99,27.05,26.8,27.05,31100 KEY-K,D,20210317,27.6,27.66,27.42,27.66,23100 KEYS,D,20210317,136.4,137.67,134.76,137.35,706700 KF,D,20210317,43.09,43.364,42.93,43.364,1400 KFS,D,20210317,4.46,4.64,4.4,4.43,11600 KFY,D,20210317,63.14,64.78,62.99,64.37,542000 KGC,D,20210317,6.81,7.14,6.755,7.06,20780100 KIM,D,20210317,19.13,19.44,19.01,19.38,4628600 KIM-L,D,20210317,26.18,26.31,26.18,26.26,13300 KIM-M,D,20210317,26.48,26.5,26.34,26.34,15000 KIO,D,20210317,15.71,15.7449,15.65,15.68,36600 KKR,D,20210317,49.07,49.12,48.13,48.98,1856900 KKR-A,D,20210317,25.9,25.94,25.67,25.825,14500 KKR-B,D,20210317,25.66,25.72,25.5814,25.72,10500 KKR-C,D,20210317,66.57,67.5,66.28,67.5,65300 KL,D,20210317,34.11,35.22,33.515,34.89,2269100 KMB,D,20210317,135.15,135.43,132.47,132.55,2189000 KMF,D,20210317,6.59,6.72,6.54,6.68,195300 KMI,D,20210317,15.89,16.28,15.86,16.22,16787600 KMPR,D,20210317,81.82,82.67,81.42,81.79,186300 KMT,D,20210317,41.01,41.73,40.4502,41.61,416600 KMX,D,20210317,131.5,132.35,130.19,132.05,823200 KN,D,20210317,21.29,21.55,21.06,21.54,537200 KNL,D,20210317,17.44,17.77,17.17,17.7,138600 KNOP,D,20210317,18.4,18.65,18.34,18.65,190000 KNX,D,20210317,44.91,45.53,44.2877,44.86,1689200 KO,D,20210317,51.25,51.62,51.15,51.24,17503100 KODK,D,20210317,8.2,8.48,7.82,8.48,10460800 KOF,D,20210317,48.65,49.05,48.22,48.97,130600 KOP,D,20210317,36.22,36.92,35.74,36.82,84100 KOS,D,20210317,3.35,3.48,3.27,3.46,5695000 KR,D,20210317,35.81,35.89,35.05,35.28,9269800 KRA,D,20210317,38.71,39.78,37.32,38.25,246700 KRC,D,20210317,67.73,68.24,66.84,68,960600 KREF,D,20210317,19,19.44,18.95,19.19,325400 KRG,D,20210317,20.07,20.41,19.85,20.17,860300 KRO,D,20210317,14.52,15.31,14.52,15.05,223300 KRP,D,20210317,10.31,10.5517,10.21,10.27,44100 KSM,D,20210317,11.86,12.02,11.86,11.89,12900 KSS,D,20210317,60.62,61.99,60.07,61.12,1999800 KSU,D,20210317,219.57,225.5,216.42,223.09,721800 KSU.P,D,20210317,36.233,36.233,36.233,36.233,100 KT,D,20210317,11.9,11.97,11.75,11.93,690600 KTB,D,20210317,51.36,52.94,50.93,52.76,312700 KTF,D,20210317,11.59,11.6,11.49,11.57,29700 KTH,D,20210317,33.67,33.95,33.11,33.3,2800 KTN,D,20210317,33.47,33.47,32.9029,32.9029,600 KUKE,D,20210317,7.09,10.7,6.68,9.29,1521400 KW,D,20210317,20.89,20.96,20.45,20.96,455900 KWA.U,D,20210317,10.35,10.38,10.34,10.37,2700 KWA.W,D,20210317,0.62,0.64,0.6001,0.61,10400 KWAC,D,20210317,9.95,9.97,9.9,9.97,8400 KWR,D,20210317,241.92,246.47,240.2,246.01,100400 KYN,D,20210317,7.37,7.47,7.29,7.44,474800 L,D,20210317,51.75,52.17,51.45,52.12,1351600 LAC,D,20210317,15.54,17.24,15.44,16.97,2929600 LAD,D,20210317,400.47,417.98,399.87,414.12,265900 LADR,D,20210317,12,12.31,11.96,12.31,781600 LAIX,D,20210317,3.34,3.68,3.26,3.66,849200 LAZ,D,20210317,44.43,45,43.72,44.98,512700 LB,D,20210317,59.47,61.2,58.93,61.12,2215700 LBRT,D,20210317,12.22,12.805,12.14,12.69,982200 LC,D,20210317,17.74,20.11,17.74,19.91,3876400 LCI,D,20210317,6.44,6.63,6.32,6.54,234900 LCII,D,20210317,143.34,146.05,143.17,145.77,171800 LDI,D,20210317,22.2,22.49,21.58,22,291800 LDL,D,20210317,37.96,37.98,35.75,36.85,109300 LDOS,D,20210317,95.22,97.67,94.24,97.29,786100 LDP,D,20210317,25.36,25.48,25.27,25.35,42500 LEA,D,20210317,186.65,194.2,186.54,194.2,494800 LEA.U,D,20210317,12.26,12.26,12.26,12.26,100 LEA.W,D,20210317,3.1,3.2599,2.68,3.2599,16600 LEAF,D,20210317,6.25,7.29,6.032,7.06,2761500 LEAP,D,20210317,12.5,12.75,12,12.74,85300 LEE,D,20210317,24.56,25.15,24.46,25.01,42300 LEG,D,20210317,47.82,48.48,47.485,48.34,908700 LEJU,D,20210317,3.04,3.13,3,3.13,52000 LEN,D,20210317,88.5,101.55,87.3,100.95,10221600 LEN.B,D,20210317,71.88,82.56,70.77,81.67,128100 LEO,D,20210317,8.5,8.5168,8.41,8.45,68400 LEVI,D,20210317,24.92,25.11,24.58,25.07,1359700 LFC,D,20210317,10.64,10.68,10.56,10.66,431200 LFT,D,20210317,3.67,3.67,3.59,3.6,155900 LGF.A,D,20210317,18.36,18.56,17.87,18.46,713000 LGF.B,D,20210317,15.68,15.89,15.23,15.75,650700 LGI,D,20210317,18.87,18.935,18.7913,18.93,31000 LH,D,20210317,238.25,241.3,237.21,238.76,422100 LHC,D,20210317,9.86,9.86,9.75,9.75,9800 LHC.U,D,20210317,10.01,10.02,9.99,10,155800 LHC.W,D,20210317,1.03,1.05,1.02,1.03,24000 LHX,D,20210317,191.59,194.815,190.85,192.04,1106100 LII,D,20210317,302.85,305,300.22,304.59,188200 LII.U,D,20210317,9.9963,9.9963,9.9963,9.9963,1000 LIN,D,20210317,269.69,271.78,268.4078,269.55,1670400 LINX,D,20210317,6.53,6.75,6.53,6.75,30200 LITB,D,20210317,3.7,3.895,3.52,3.84,462000 LL,D,20210317,25.52,26.06,25.03,25.82,328400 LLY,D,20210317,189.73,189.83,186.56,186.73,5134600 LMND,D,20210317,101.86,105.8,97.6,104.77,3016800 LMT,D,20210317,347.83,355.55,347.13,351.02,2083300 LNC,D,20210317,61.44,63.16,61.2,62.96,1776300 LND,D,20210317,4.29,4.38,4.11,4.38,45800 LNF.U,D,20210317,10.298,10.298,10.2846,10.2846,2000 LNF.W,D,20210317,0.96,0.96,0.8,0.8487,38300 LNFA,D,20210317,9.9,9.99,9.9,9.99,10500 LNN,D,20210317,169.92,170.57,168.37,170.21,37200 LOK.S,D,20210317,10.2,10.22,10.2,10.22,4200 LOK.U,D,20210317,10.43,10.84,10.43,10.75,34400 LOK.W,D,20210317,2.2,2.2,2.06,2.06,13300 LOKB,D,20210317,10.05,10.11,9.97,10.1,22700 LOMA,D,20210317,5.9,6.05,5.9,6.02,214700 LOW,D,20210317,174.81,175.9199,173.88,174.44,3119400 LPG,D,20210317,13.76,14.05,13.43,14,363500 LPI,D,20210317,38.8,39.55,36.96,38.4,484800 LPL,D,20210317,9.73,9.85,9.6201,9.84,389900 LPX,D,20210317,53.08,55.34,52.94,55.01,1250300 LRN,D,20210317,27.74,28.62,27.2,28.16,831700 LSI,D,20210317,88.58,88.83,86.81,86.95,731000 LSPD,D,20210317,68.25,69.15,65.65,68.72,925300 LTC,D,20210317,43.63,44.03,43.26,43.98,154600 LTHM,D,20210317,17.7,19.07,17.52,18.92,1810100 LU,D,20210317,14.6,15.04,14.5,14.95,1776600 LUB,D,20210317,3.3,3.33,3.28,3.3,33700 LUMN,D,20210317,14.07,14.15,13.87,14.14,9287800 LUV,D,20210317,60.1,61.9359,60.1,61.77,6266500 LVS,D,20210317,64.35,66,64.35,65.93,3345000 LW,D,20210317,80.01,80.82,79.3,80.76,647300 LXFR,D,20210317,21.78,22.03,21.07,21.33,73400 LXP,D,20210317,11.52,11.6,11.285,11.39,1566500 LXP-C,D,20210317,56.9,56.9,56.25,56.25,700 LXU,D,20210317,4.84,5,4.63,4.82,92100 LYB,D,20210317,105.97,109.18,105.91,108.72,1564100 LYG,D,20210317,2.29,2.31,2.2619,2.3,6654700 LYV,D,20210317,87.13,87.74,85.67,86.69,1711800 LZB,D,20210317,44.08,44.925,43.49,44.86,543000 M,D,20210317,19.84,20.15,19.0818,19.7,17818300 MA,D,20210317,381.85,385.1,375.87,378.68,3241200 MAA,D,20210317,144.61,145.53,142.82,145.47,529400 MAA-I,D,20210317,63.75,63.75,63.75,63.75,100 MAC,D,20210317,13.38,13.755,13.31,13.73,5460300 MAC.U,D,20210317,10,10,9.96,9.9745,46000 MAIN,D,20210317,39.13,39.2,38.63,38.86,322000 MAN,D,20210317,102.39,103.94,100.22,100.79,434900 MANU,D,20210317,18.9,18.9,18.14,18.27,205900 MAS,D,20210317,56.85,57.45,56.18,57.02,1731300 MATX,D,20210317,74.31,74.58,72.7041,74.21,328700 MAV,D,20210317,11.89,11.92,11.82,11.87,67600 MAX,D,20210317,57.27,59.04,50.22,55.79,812500 MAXR,D,20210317,44.41,44.85,42.38,42.79,2274800 MBA.U,D,20210317,10,10.01,9.97,9.98,541100 MBI,D,20210317,10.03,10.1,9.89,10.01,928200 MBT,D,20210317,8.62,8.63,8.4716,8.57,5995800 MC,D,20210317,56.69,57.96,56.13,57.96,431300 MCA,D,20210317,14.53,14.57,14.4985,14.53,53600 MCB,D,20210317,50.43,51.16,50.09,51,30200 MCD,D,20210317,224.56,224.9,220.01,224.11,5240600 MCI,D,20210317,13.74,13.85,13.65,13.84,16200 MCK,D,20210317,187.17,188.67,185.48,187.01,896200 MCN,D,20210317,7.55,7.55,7.47,7.52,126600 MCO,D,20210317,295.66,297.8,291.625,293.11,767100 MCR,D,20210317,8.69,8.69,8.65,8.68,37600 MCS,D,20210317,22.64,23.64,22.51,23.32,431700 MCY,D,20210317,60.21,61.25,59.64,61.19,372000 MD,D,20210317,27.31,28.285,26.82,27.5,829800 MDC,D,20210317,57.99,60.25,57.1,60.2,651800 MDH.U,D,20210317,9.96,9.97,9.96,9.9622,215100 MDLA,D,20210317,28.61,29.72,27.85,29.26,1951700 MDLQ,D,20210317,3.1,3.27,3,3.22,26500 MDLX,D,20210317,3.22,3.45,3.13,3.44,35500 MDLY,D,20210317,8.39,8.58,8.0496,8.07,221400 MDP,D,20210317,34.58,35.48,33.92,35.46,319300 MDT,D,20210317,119.11,119.64,118.44,118.56,4398400 MDU,D,20210317,31.56,31.56,30.93,31,1078300 MEC,D,20210317,16.97,17.32,15.891,16.75,32300 MED,D,20210317,248.68,260.69,248.01,253.67,178900 MEG,D,20210317,48.26,50.05,46.86,49.78,206600 MEI,D,20210317,46.19,46.68,45.62,45.78,243200 MEN,D,20210317,11.76,11.77,11.72,11.73,42200 MER-K,D,20210317,27.18,27.22,26.73,26.94,127900 MET,D,20210317,59.72,60.255,59.42,60.15,4932800 MET-A,D,20210317,25.66,25.7523,25.5756,25.7,33800 MET-E,D,20210317,26.92,27.03,26.8174,27,28000 MET-F,D,20210317,26.15,26.2,26.07,26.15,67900 MFA,D,20210317,4.26,4.36,4.24,4.36,3613300 MFA-B,D,20210317,24.8199,24.93,24.8199,24.8944,11800 MFA-C,D,20210317,22.67,22.71,22.61,22.71,65200 MFC,D,20210317,21.52,21.755,21.385,21.74,2978900 MFD,D,20210317,9.05,9.14,9.05,9.12,13600 MFG,D,20210317,3.06,3.09,3.03,3.07,538900 MFGP,D,20210317,6.61,6.845,6.52,6.77,840100 MFL,D,20210317,14.11,14.14,13.98,14.14,25400 MFM,D,20210317,6.77,6.79,6.65,6.71,97600 MFT,D,20210317,14.48,14.51,14.409,14.5,15400 MFV,D,20210317,6.35,6.35,6.17,6.19,5600 MG,D,20210317,10.75,12.5687,10.49,11.78,875500 MGA,D,20210317,91.17,94.03,90.59,93.68,1280500 MGF,D,20210317,4.4,4.4,4.38,4.38,155200 MGM,D,20210317,39.63,41.36,39.63,41.23,8565100 MGP,D,20210317,33.8,33.84,33.38,33.4,1816500 MGR,D,20210317,27.68,27.68,27.53,27.5999,11200 MGRB,D,20210317,25.41,25.455,25.34,25.39,59500 MGU,D,20210317,22.13,22.23,22.0019,22.23,16400 MGY,D,20210317,12.03,12.29,11.63,11.86,2449900 MH-A,D,20210317,14.01,14.08,13.81,13.87,16800 MH-C,D,20210317,13.92,13.92,13.5,13.92,3100 MH-D,D,20210317,13.61,13.8,13.5,13.8,10100 MHD,D,20210317,15.83,15.92,15.79,15.87,137500 MHE,D,20210317,13.74,13.74,13.53,13.56,1800 MHF,D,20210317,7.87,7.91,7.8401,7.91,30000 MHI,D,20210317,12.48,12.5,12.4,12.4381,36300 MHK,D,20210317,182.78,186.02,181.5,185.94,627100 MHLA,D,20210317,21.21,21.48,21.21,21.48,700 MHN,D,20210317,13.96,14.05,13.86,14,27000 MHNC,D,20210317,23.5,23.5,23.35,23.39,5800 MHO,D,20210317,55.76,59,55.05,58.96,188600 MIC,D,20210317,31.87,32.105,31.52,31.89,502700 MIE,D,20210317,3.23,3.29,3.18,3.27,524100 MIN,D,20210317,3.72,3.72,3.7,3.72,300200 MIT-A,D,20210317,24.24,24.7608,24.2101,24.6,7900 MIT-B,D,20210317,23.93,24.2,23.93,24.18,9500 MIT-C,D,20210317,22.12,22.15,22,22.06,14200 MIT.U,D,20210317,9.97,9.9973,9.97,9.99,800 MITT,D,20210317,4.35,4.53,4.18,4.51,1178700 MIXT,D,20210317,13.99,14.1,13.65,14.07,19600 MIY,D,20210317,14.5,14.5688,14.47,14.49,17200 MKC,D,20210317,86.66,87.42,86.2,86.65,1410600 MKC.V,D,20210317,87.69,87.69,86.385,86.84,4500 MKL,D,20210317,1149.14,1149.98,1132.725,1148.74,45300 MLI,D,20210317,43.61,43.965,43.09,43.8,199700 MLM,D,20210317,338.66,340.3918,333.68,340,332800 MLP,D,20210317,12.1391,12.29,12.0156,12.14,30700 MLR,D,20210317,45.07,46.65,45.07,46.06,57000 MMC,D,20210317,119.43,119.83,118.3,119.16,1702200 MMD,D,20210317,21.31,21.4332,21.16,21.26,36300 MMI,D,20210317,34.53,35.275,34.2,34.88,235700 MMM,D,20210317,187.33,189.99,187.05,188.3,2583800 MMP,D,20210317,45.83,46.11,45.17,45.48,1647400 MMS,D,20210317,87.46,87.46,85.96,86.46,184400 MMT,D,20210317,6.27,6.27,6.2,6.21,98600 MMU,D,20210317,12.84,12.87,12.81,12.81,77700 MN,D,20210317,7.55,7.58,7.4,7.45,55100 MNP,D,20210317,14.99,15.12,14.9401,14.99,10400 MNR,D,20210317,18.3,18.33,17.97,18.27,245000 MNR-C,D,20210317,25.32,25.33,25.25,25.33,12800 MNRL,D,20210317,15.41,15.748,15.23,15.52,413800 MNSO,D,20210317,24.2,24.385,23.4,24,664800 MO,D,20210317,49.42,49.87,48.915,49.78,11702200 MOD,D,20210317,14.92,15.4,14.85,15.39,195100 MODN,D,20210317,37.63,38.51,36.985,37.75,449400 MOG.A,D,20210317,83.3,85.24,82.03,84.64,94800 MOG.B,D,20210317,84.3,84.3,84.3,84.3,100 MOGU,D,20210317,2,2.18,1.93,2.14,420400 MOH,D,20210317,234.66,234.955,225.5928,227.05,352600 MOS,D,20210317,32.87,33.96,32.6301,33.88,4398800 MOT.U,D,20210317,10.45,10.485,10.45,10.4802,14600 MOT.W,D,20210317,1.54,1.6,1.47,1.6,271600 MOTV,D,20210317,10.04,10.04,9.9,9.98,239500 MOV,D,20210317,24.95,25.325,24.43,24.57,230100 MP,D,20210317,41.74,45.14,41.25,44.09,4543100 MP.W,D,20210317,31,33.16,29.685,32.2,113400 MPA,D,20210317,14.65,14.65,14.52,14.53,12900 MPC,D,20210317,55.79,56.62,54.73,56.21,7586400 MPL.W,D,20210317,1.16,1.16,1,1.08,113100 MPLN,D,20210317,6.29,6.32,6.04,6.23,2821100 MPLX,D,20210317,26.02,26.4401,25.825,26.35,2280700 MPV,D,20210317,12.52,12.65,12.44,12.44,7400 MPW,D,20210317,21.29,21.88,21.11,21.88,3541400 MPX,D,20210317,17.87,17.9809,17.13,17.4,140400 MQT,D,20210317,14,14.04,13.98,14,21500 MQY,D,20210317,15.63,15.63,15.58,15.62,20500 MRC,D,20210317,9.28,9.69,9.24,9.67,284200 MRK,D,20210317,76.73,77.5,75.97,77.3,16730500 MRO,D,20210317,11.41,11.72,11.24,11.66,21223000 MS,D,20210317,83.6,84.14,82.45,83.86,8049700 MS-A,D,20210317,24.54,24.54,24.35,24.45,111500 MS-E,D,20210317,29.18,29.24,29,29.18,51900 MS-F,D,20210317,28.69,28.75,28.5201,28.73,36200 MS-I,D,20210317,28.9,28.9,28.732,28.85,45700 MS-K,D,20210317,29.17,29.17,28.91,29.09,36300 MS-L,D,20210317,26.517,26.517,26.35,26.44,36500 MSA,D,20210317,162.96,165,162.27,164.86,64700 MSB,D,20210317,29.59,29.69,29.0628,29.53,41000 MSC,D,20210317,14,14.35,14,14.35,2100 MSCI,D,20210317,414.88,416.41,407.17,413.17,351300 MSD,D,20210317,8.93,8.98,8.91,8.96,67500 MSGE,D,20210317,104.12,107.25,103.29,106.9,200400 MSGN,D,20210317,20.4,20.4,19.16,20.1,370800 MSGS,D,20210317,197.77,199.24,195.34,198.68,162600 MSI,D,20210317,183,183.25,180.728,181.34,812000 MSM,D,20210317,88.78,90.37,88.425,89.46,342500 MSP,D,20210317,26.08,26.91,25.58,26.72,400100 MT,D,20210317,26.57,27.34,26.5,27.33,9333800 MTB,D,20210317,154.58,155.84,151.23,152.84,956900 MTCN,D,20210317,63.21,64.55,62.71,64.41,15800 MTD,D,20210317,1078.09,1098.02,1074.26,1092.04,193600 MTDR,D,20210317,25.1,25.71,24.57,25.4,1270300 MTG,D,20210317,13.36,13.65,13.22,13.61,2406200 MTH,D,20210317,89.35,94.02,88.14,93.96,393700 MTL,D,20210317,1.83,1.87,1.82,1.86,75500 MTL.P,D,20210317,0.559,0.56,0.5301,0.5449,407400 MTN,D,20210317,310,316.42,308.12,316.06,241800 MTOR,D,20210317,31.39,32.57,31.39,32.38,469100 MTR,D,20210317,4.81,4.84,4.74,4.83,3000 MTRN,D,20210317,71.17,73.01,70.72,72.77,145000 MTT,D,20210317,21.09,21.12,21.08,21.08,7100 MTW,D,20210317,22.26,23.4299,21.94,23.42,509200 MTX,D,20210317,78.7,79.59,77.75,79.55,137800 MTZ,D,20210317,94.81,96.75,93.3,96.5,543500 MUA,D,20210317,14.81,14.87,14.68,14.87,47400 MUC,D,20210317,15.1,15.1,14.91,14.95,48700 MUE,D,20210317,13.24,13.2424,13.09,13.17,35200 MUFG,D,20210317,5.66,5.7,5.62,5.64,1266500 MUI,D,20210317,15.03,15.08,14.88,14.89,43500 MUJ,D,20210317,14.87,14.9,14.67,14.73,79800 MUR,D,20210317,18.2,18.97,18.06,18.97,2450600 MUSA,D,20210317,132.45,132.54,129.5,132.09,327600 MUX,D,20210317,1.1,1.2,1.1,1.17,4215600 MVF,D,20210317,9.14,9.17,9.09,9.13,78800 MVO,D,20210317,4.3903,4.5,4.3895,4.4,42800 MVT,D,20210317,14.98,14.98,14.79,14.84,13000 MWA,D,20210317,14.03,14.14,13.9,14.06,654800 MX,D,20210317,22.79,23.74,22.54,23.44,760600 MXE,D,20210317,10.1,10.1,10.0648,10.1,1800 MXF,D,20210317,14.05,14.17,13.865,14.094,39100 MXL,D,20210317,37.47,39.2,36.65,38.88,433500 MYC,D,20210317,14.58,14.58,14.498,14.58,22400 MYD,D,20210317,14.27,14.32,14.21,14.22,88600 MYE,D,20210317,19.64,20.01,19.39,19.97,220900 MYF,D,20210317,13.72,13.77,13.65,13.73,55100 MYI,D,20210317,13.96,13.96,13.87,13.9,67400 MYJ,D,20210317,14.62,14.71,14.38,14.54,59600 MYN,D,20210317,13.34,13.4,13.23,13.32,61400 MYOV,D,20210317,24,24.94,23.78,24.7,707200 MYTE,D,20210317,31.43,32.555,31.09,31.94,336200 MZA,D,20210317,14.08,14.28,14.04,14.28,14100 NAC,D,20210317,14.73,14.79,14.71,14.79,80800 NAD,D,20210317,14.86,14.97,14.86,14.96,248500 NAN,D,20210317,14.03,14.05,13.92,14.02,30400 NAT,D,20210317,3.45,3.6,3.41,3.58,1644700 NAV,D,20210317,44.12,44.14,44.09,44.14,427700 NAZ,D,20210317,15.14,15.21,15.0801,15.21,16400 NBB,D,20210317,22.22,22.3,21.9,22,64600 NBHC,D,20210317,41.05,41.825,40.14,40.68,113300 NBR,D,20210317,121.1,125.46,120.05,124,98000 NBR-A,D,20210317,17.59,17.78,17,17.64,42800 NC,D,20210317,21.97,22.2372,21.65,21.7,9000 NCA,D,20210317,10.07,10.09,10.07,10.09,46900 NCLH,D,20210317,29.65,30.64,29.4,30.5,16530200 NCR,D,20210317,37.5,39.1,37,39.08,1307500 NCV,D,20210317,5.76,5.82,5.72,5.81,273900 NCV-A,D,20210317,26.22,26.22,26.22,26.22,100 NCZ,D,20210317,5.02,5.08,5.01,5.06,235200 NCZ-A,D,20210317,25.83,25.89,25.83,25.89,500 NDMO,D,20210317,15.76,15.87,15.67,15.73,82700 NDP,D,20210317,17.26,17.52,17.01,17.52,13500 NEA,D,20210317,14.68,14.72,14.63,14.69,370300 NEE,D,20210317,75,75.19,72.81,72.96,10342400 NEE-K,D,20210317,25.7,25.7,25.51,25.52,31400 NEE-N,D,20210317,28.19,28.19,28.11,28.15,47900 NEE-O,D,20210317,57.74,57.74,56.07,56.2,214400 NEE-P,D,20210317,49.28,49.28,48.45,48.45,16300 NEE-Q,D,20210317,49.95,49.95,48.38,48.43,316700 NEM,D,20210317,61.44,63.32,60.79,62.97,7791900 NEP,D,20210317,73,73.14,69.9174,70.83,488500 NET,D,20210317,71.95,75.75,70.76,74.82,2631700 NETI,D,20210317,22.68,24.11,22.28,24.01,50400 NEU,D,20210317,401.52,401.52,394.23,395.92,20500 NEV,D,20210317,15.62,15.62,15.48,15.5402,21200 NEW,D,20210317,5.84,5.96,5.56,5.77,278200 NEWR,D,20210317,60.39,61.25,59.51,60.41,497200 NEX,D,20210317,4.33,4.455,4.3,4.38,1267700 NEXA,D,20210317,10.91,11.2499,10.71,11,77500 NFG,D,20210317,49.51,49.65,48.575,48.86,432400 NFH,D,20210317,11.35,11.5,11.198,11.45,182300 NFH.W,D,20210317,2.951,2.951,2.951,2.951,100 NFJ,D,20210317,13.62,13.62,13.47,13.57,330600 NGA,D,20210317,18.49,19.44,18.2,19.08,1513700 NGA.S,D,20210317,10.63,10.7,10.55,10.62,37200 NGA.T,D,20210317,2.1962,2.1962,1.86,1.86,13100 NGA.U,D,20210317,24.32,24.32,22.54,23.41,400 NGA.W,D,20210317,7.45,8.33,7.11,8.0005,283400 NGAB,D,20210317,10.01,10.09,9.94,10.09,63000 NGG,D,20210317,58.49,58.65,57.65,57.77,741400 NGL,D,20210317,2.35,2.375,2.23,2.34,5868600 NGL-B,D,20210317,15.89,16.31,13.95,16.14,294100 NGL-C,D,20210317,16.6989,16.76,14.5117,16.47,153700 NGS,D,20210317,9.27,9.47,9.27,9.28,25200 NGVC,D,20210317,17.58,17.58,16.43,16.78,167100 NGVT,D,20210317,78.54,78.75,77.325,78.61,281400 NHF,D,20210317,11.41,11.45,11.35,11.4,43400 NHF-A,D,20210317,21.26,21.38,21.26,21.29,7200 NHI,D,20210317,75.55,76.68,74.61,76.48,308100 NI,D,20210317,23.45,23.82,23.29,23.45,8248700 NI-B,D,20210317,28.17,28.19,27.9001,28.15,25800 NID,D,20210317,14.2,14.23,14.11,14.11,54400 NIE,D,20210317,27.83,28.18,27.67,28.01,87700 NIM,D,20210317,10.7,10.7,10.57,10.6,32500 NINE,D,20210317,3.28,3.5595,3.2,3.3,274400 NIO,D,20210317,41.9,45.02,41.33,44.76,96225700 NIQ,D,20210317,14.46,14.57,14.45,14.51,14800 NJR,D,20210317,42.02,42.02,39.18,39.48,776100 NKE,D,20210317,143.2,146.15,143.2,144.82,5136100 NKG,D,20210317,12.92,13.1,12.89,12.9,19800 NKX,D,20210317,15.25,15.27,15.2001,15.27,82300 NL,D,20210317,6.95,7.34,6.84,7.21,160500 NLS,D,20210317,20.76,21.42,19.82,20.94,1207500 NLSN,D,20210317,26.36,26.72,26.01,26.61,3267500 NLY,D,20210317,8.7,8.88,8.66,8.86,11069900 NLY-F,D,20210317,24.95,25.15,24.95,25.13,48700 NLY-G,D,20210317,24.99,25,24.8854,25,40500 NLY-I,D,20210317,25.26,25.26,25.11,25.25,93800 NM,D,20210317,8.77,11.63,8.34,10.38,630900 NM-G,D,20210317,14,14.0101,14,14.0101,500 NM-H,D,20210317,13.2929,14.6188,12.93,14.6188,8400 NMCO,D,20210317,14.18,14.18,14.01,14.11,104500 NMI,D,20210317,11.26,11.41,11.2101,11.3741,19200 NMK-C,D,20210317,100,100,100,100,100 NMM,D,20210317,23.25,25.64,23.16,25.16,265500 NMR,D,20210317,6.11,6.18,6.1,6.17,321900 NMS,D,20210317,15.08,15.08,14.8416,14.95,4100 NMT,D,20210317,14.27,14.36,14.27,14.36,12600 NMY,D,20210317,13.91,13.93,13.855,13.88,24000 NMZ,D,20210317,14.33,14.3695,14.2874,14.33,89400 NNA,D,20210317,4.05,4.2,4.01,4.13,116900 NNI,D,20210317,74.97,75.2,74.03,75.06,53500 NNN,D,20210317,44.42,44.84,43.98,44.37,1017100 NNN-F,D,20210317,25.65,25.65,25.595,25.6004,5000 NNY,D,20210317,9.69,9.69,9.6009,9.66,14300 NOA,D,20210317,11.46,11.58,11.35,11.5,29000 NOAH,D,20210317,46.6,47.44,45.78,46.79,191600 NOC,D,20210317,306.85,315.25,306.85,310.57,1104000 NOK,D,20210317,4.19,4.3,4.16,4.28,24671700 NOM,D,20210317,14.65,14.65,14.65,14.65,1100 NOMD,D,20210317,26.59,26.98,26.56,26.95,853300 NOV,D,20210317,15,15.74,14.89,15.73,6975900 NOVA,D,20210317,37.17,38.5,36.06,36.99,3135900 NOW,D,20210317,491.46,492.73,476.37,485,2486400 NP,D,20210317,54.9,56.01,54.29,55.61,136400 NPK,D,20210317,103,103,100.51,102.1,20300 NPO,D,20210317,91.6,92.01,90.83,91.41,91200 NPTN,D,20210317,12.33,13.21,12.1,13.12,988500 NPV,D,20210317,15.94,15.9753,15.9,15.9301,4200 NQP,D,20210317,14.212,14.212,14.11,14.14,71900 NR,D,20210317,3.45,3.55,3.38,3.48,983300 NRE-A,D,20210317,25.85,26.0499,25.85,25.95,1100 NREF,D,20210317,18.71,18.7785,18.44,18.74,40100 NRG,D,20210317,38.15,38.61,36.02,36.18,17002700 NRGX,D,20210317,10.51,10.655,10.23,10.46,181400 NRK,D,20210317,13.43,13.4407,13.38,13.42,73800 NRP,D,20210317,18.5,18.9,18.5,18.71,11700 NRT,D,20210317,4.46,4.55,4.34,4.52,41600 NRUC,D,20210317,26.29,26.38,26.254,26.34,27700 NRZ,D,20210317,11.05,11.33,11.02,11.33,3239200 NRZ-A,D,20210317,24.89,25.15,24.79,25.06,12800 NRZ-B,D,20210317,24.4,24.5,24.15,24.41,35100 NRZ-C,D,20210317,22.64,22.69,22.21,22.49,73000 NS,D,20210317,18.73,19.04,18.4,18.88,540000 NS-A,D,20210317,22.85,23,22.71,22.98,15000 NS-B,D,20210317,19.78,19.83,19.5,19.6,68200 NS-C,D,20210317,24,24.1091,23.935,24.09,13300 NSA,D,20210317,41.17,41.27,40.505,40.98,354900 NSA-A,D,20210317,26.89,26.89,26.49,26.54,3600 NSC,D,20210317,256.89,260.43,254.84,258.16,847500 NSC.W,D,20210317,1.76,1.76,1.7,1.7,1800 NSCO,D,20210317,8.76,8.91,8.46,8.67,169900 NSH,D,20210317,10.25,10.4,10.21,10.3,1021600 NSH.U,D,20210317,11.2,11.2,11.2,11.2,100 NSH.W,D,20210317,1.75,1.91,1.66,1.82,285000 NSL,D,20210317,5.59,5.59,5.5289,5.55,748400 NSP,D,20210317,88.74,89.945,88.39,89.32,253200 NSS,D,20210317,24.49,24.5,24.3657,24.5,18800 NST.D,D,20210317,10,10,9.97,9.9872,15200 NST.S,D,20210317,10.09,10.1,9.99,10,100100 NST.U,D,20210317,10.05,10.57,10.05,10.57,18200 NST.W,D,20210317,1.71,1.75,1.65,1.74,76400 NSTB,D,20210317,10.14,10.25,10.08,10.2,389100 NTB,D,20210317,39.85,39.95,39.1213,39.59,86300 NTCO,D,20210317,17.52,18.34,17.37,18.23,1070700 NTG,D,20210317,26.1,26.46,26,26.36,12800 NTP,D,20210317,12.9,12.99,12.33,12.55,94600 NTR,D,20210317,58.09,58.33,57.36,58.1,1318300 NTST,D,20210317,18.5,18.75,18.25,18.47,360500 NTZ,D,20210317,12.65,12.65,11.7927,12.1717,11600 NUE,D,20210317,68.85,70.61,68.675,70.24,2061400 NUO,D,20210317,15.44,15.44,15.36,15.41,31300 NUS,D,20210317,52.46,53.69,52.05,53.52,531300 NUV,D,20210317,11.04,11.06,10.99,11.03,122600 NUV.W,D,20210317,3.87,3.9,3.79,3.8,8200 NUVB,D,20210317,14.03,14.03,13.56,13.8,2533600 NUW,D,20210317,16.38,16.41,16.31,16.41,34900 NVG,D,20210317,16.54,16.62,16.49,16.59,290900 NVGS,D,20210317,10.27,10.5,9.9,10.33,56500 NVO,D,20210317,71.51,71.96,71.095,71.78,526600 NVR,D,20210317,4600,4701.645,4529,4662.33,32400 NVRO,D,20210317,150.87,151.22,145.92,150.5,320600 NVS,D,20210317,85.15,85.85,84.69,85.64,1392200 NVST,D,20210317,40.38,41.27,40.17,41.04,717300 NVT,D,20210317,29.48,29.58,29.11,29.44,912900 NVTA,D,20210317,39.76,43.99,38.75,42.8,4614000 NWG,D,20210317,5.2,5.24,5.155,5.22,1330900 NWHM,D,20210317,5.67,5.94,5.67,5.87,35700 NWN,D,20210317,53.33,53.33,50.53,50.57,301600 NX,D,20210317,26.05,26.23,25.57,26.17,266900 NXC,D,20210317,15.78,15.97,15.78,15.8579,5000 NXJ,D,20210317,14.28,14.28,14.22,14.26,39400 NXN,D,20210317,14.17,14.19,14.1323,14.1323,2700 NXP,D,20210317,17.47,17.6499,17.21,17.3,21000 NXQ,D,20210317,16.08,16.08,15.7801,15.98,13200 NXR,D,20210317,16.46,16.48,16.41,16.45,14300 NXRT,D,20210317,45.34,45.89,44.68,45.83,121000 NXU.U,D,20210317,10.09,10.23,10,10.09,81500 NYC,D,20210317,8.65,8.94,8.39,8.49,41400 NYC-A,D,20210317,29.16,29.2056,27.78,29.13,19000 NYC-U,D,20210317,49.28,49.3,48.9278,49.29,8000 NYCB,D,20210317,12.43,12.5,12.19,12.32,4618300 NYT,D,20210317,51.05,51.62,50.01,50.2,1427300 NYV,D,20210317,14.6,14.61,14.52,14.52,3300 NZF,D,20210317,16.02,16.06,15.94,16.05,134100 O,D,20210317,63.8,64.2,63.446,63.88,2788000 OAC.S,D,20210317,10.63,10.63,10.48,10.6123,25300 OAC.Z,D,20210317,1.58,1.63,1.465,1.5699,39900 OACB,D,20210317,10.22,10.29,10.1869,10.24,130800 OAK-A,D,20210317,26.63,26.63,26.5101,26.5623,9700 OAK-B,D,20210317,26.55,26.635,26.55,26.585,3300 OC,D,20210317,89.25,91.87,88.11,91.8,1101100 OCA,D,20210317,9.95,9.953,9.88,9.9,40100 OCA.U,D,20210317,10.45,10.45,10.45,10.45,100 OCA.W,D,20210317,1.05,1.1801,1.02,1.15,88000 OCFT,D,20210317,16.29,16.88,15.94,16.7,405800 OCN,D,20210317,28.91,29.4,28.2,28.81,25600 ODC,D,20210317,37.37,37.37,36.8,36.98,16100 OEC,D,20210317,19.87,20.65,19.65,20.59,408300 OFC,D,20210317,28.11,28.13,27.8093,28.05,581600 OFG,D,20210317,22.45,22.94,22.05,22.42,279800 OFG-A,D,20210317,25.67,25.77,25.67,25.67,300 OFG-B,D,20210317,25.5,25.5,25.5,25.5,100 OFG-D,D,20210317,25.98,26,25.98,25.99,900 OGE,D,20210317,32.93,33.06,32.33,32.4,1526000 OGS,D,20210317,77.45,77.62,74.37,74.77,259700 OHI,D,20210317,37.69,38.49,37.34,38.22,4039700 OI,D,20210317,12.41,12.76,12.41,12.73,1448700 OIA,D,20210317,7.88,7.88,7.8501,7.88,51800 OIB.C,D,20210317,1.6,1.69,1.59,1.69,471500 OII,D,20210317,13.3,13.585,13.17,13.49,708800 OIS,D,20210317,7.58,7.71,6.9,7.14,3835900 OKE,D,20210317,49.1,50.52,48.72,50.32,2014700 OLN,D,20210317,35.98,37.98,35.48,37.98,2594200 OLP,D,20210317,23.68,24.02,23.31,23.94,56300 OMC,D,20210317,77.19,77.58,75.78,76.94,1647500 OMF,D,20210317,55.01,55.85,54.55,55.44,754100 OMI,D,20210317,36,37.58,35.64,36.98,843200 ONE,D,20210317,3.11,3.24,3.03,3.23,324500 ONTF,D,20210317,53.67,53.67,51,53.22,184100 ONTO,D,20210317,65.51,67.57,63.74,66.48,523100 OOMA,D,20210317,16.63,16.8,16.43,16.6,172900 OPP,D,20210317,14.99,15.01,14.8311,14.99,74300 OPP-A,D,20210317,23.81,23.81,23.75,23.79,4000 OPY,D,20210317,42.37,42.75,42.01,42.24,117600 OR,D,20210317,11.18,11.65,11.15,11.54,929400 ORA,D,20210317,80.81,81.2025,78.65,79.48,711500 ORAN,D,20210317,12.41,12.56,12.38,12.55,511100 ORC,D,20210317,5.92,6.03,5.86,6.02,1688300 ORCC,D,20210317,14.22,14.2899,14.13,14.23,1240400 ORCL,D,20210317,66.8,66.85,66.16,66.22,11893100 ORI,D,20210317,22.2,22.44,22.1,22.41,1873800 ORN,D,20210317,6.21,6.21,6.02,6.11,118800 OSCR,D,20210317,36.1,36.38,34.5,34.5,1313200 OSG,D,20210317,2.65,2.67,2.42,2.44,1074900 OSH,D,20210317,55.14,58.745,54.02,57.35,2991300 OSK,D,20210317,117.06,120.48,116.8,120.29,543000 OTIS,D,20210317,67.99,68.65,67.36,68.58,1729400 OUS.W,D,20210317,2.54,2.81,2.45,2.6001,141000 OUST,D,20210317,10.3,10.4062,9.81,10.03,1646400 OUT,D,20210317,23.75,23.91,22.98,23.47,1916300 OVV,D,20210317,26.7,27.02,25.87,26.47,2599700 OXM,D,20210317,90.92,91.15,88.96,89.25,112900 OXY,D,20210317,28.04,29.13,27.94,29.04,16238300 OXY.W,D,20210317,12.95,13.67,12.8,13.67,231900 PAC,D,20210317,112.41,116.9,112.41,115.4,77600 PAC.W,D,20210317,1.83,1.83,1.52,1.57,143100 PACE,D,20210317,10.15,10.31,10.1,10.25,240000 PACK,D,20210317,20.56,21.14,20.35,21.03,210600 PAG,D,20210317,84.84,85.56,84.1156,85.03,235500 PAGS,D,20210317,49.54,50.71,48.57,50.18,2171000 PAI,D,20210317,14.98,14.98,14.85,14.94,14400 PAM,D,20210317,14.42,14.76,14.05,14.69,97200 PANW,D,20210317,337.29,342,331.1,336.92,1210100 PAR,D,20210317,73.85,80.56,73.1474,78.74,385900 PARR,D,20210317,16.33,17.26,15.82,16.06,3066300 PAYC,D,20210317,376.39,390.36,370.12,384.7,267500 PB,D,20210317,79.45,80.01,78.2,79.01,316200 PBA,D,20210317,29.56,30.345,29.55,30.13,1104200 PBC,D,20210317,25.75,25.76,25.67,25.76,2600 PBF,D,20210317,17.17,17.46,16.38,16.77,4351200 PBFX,D,20210317,14.74,14.9,14.1923,14.86,171700 PBH,D,20210317,47.06,47.07,46.24,46.65,227200 PBI,D,20210317,9.32,9.47,8.87,9.44,2094600 PBI-B,D,20210317,23.71,23.955,23.71,23.89,38000 PBR,D,20210317,8.02,8.47,7.99,8.43,31789700 PBR.A,D,20210317,8.19,8.63,8.17,8.59,8035700 PBT,D,20210317,4.35,4.55,4.35,4.53,85000 PBY,D,20210317,25.41,25.49,25.41,25.445,2400 PCF,D,20210317,8.73,8.73,8.64,8.65,155000 PCG,D,20210317,11.8,11.88,11.68,11.82,13394800 PCGU,D,20210317,116.65,116.65,114.72,115.55,451700 PCI,D,20210317,22.51,22.56,22.25,22.49,491200 PCK,D,20210317,8.94,9,8.94,8.99,24100 PCM,D,20210317,11.35,11.49,11.3,11.47,12800 PCN,D,20210317,17.11,17.1821,17.08,17.12,53100 PCP.S,D,20210317,25.0001,25.0001,25.0001,25.0001,100 PCP.T,D,20210317,2.05,2.21,2,2.1002,8000 PCPC,D,20210317,24.7137,24.7137,24.7137,24.7137,300 PCQ,D,20210317,17.78,18.06,17.78,17.95,31800 PD,D,20210317,39.45,41.89,38.52,40.85,1907800 PDA.U,D,20210317,12.4,12.4,11.81,11.81,2600 PDA.W,D,20210317,2.03,2.29,2.03,2.07,148600 PDAC,D,20210317,10.93,11.07,10.73,10.76,414900 PDI,D,20210317,28.51,28.6751,28.3,28.62,204000 PDM,D,20210317,18.35,18.37,18.11,18.29,949100 PDO,D,20210317,20.05,20.11,19.97,20.02,269200 PDO.U,D,20210317,9.99,9.99,9.9,9.98,312700 PDS,D,20210317,23.64,24.08,22.7001,23.76,105700 PDT,D,20210317,14.06,14.11,14.01,14.02,164900 PEAK,D,20210317,31.87,32.655,31.7,32.49,4673000 PEB,D,20210317,25.49,26.29,24.93,26.11,1462700 PEB-C,D,20210317,24.45,24.75,24.45,24.75,10200 PEB-D,D,20210317,24.42,24.625,24.385,24.6,4800 PEB-E,D,20210317,24.32,24.52,24.32,24.52,24000 PEB-F,D,20210317,24.28,24.3,24.26,24.28,5400 PEG,D,20210317,58.74,59.0389,58.33,58.49,1853000 PEI,D,20210317,2.09,2.295,2.05,2.29,1780800 PEI-B,D,20210317,9.26,9.4499,8.76,9.12,62400 PEI-C,D,20210317,9.64,10.05,9.54,9.58,10300 PEI-D,D,20210317,9.49,9.72,9.27,9.42,55500 PEN,D,20210317,280.15,287.49,276.94,286.74,197400 PEO,D,20210317,14.86,15.1,14.86,15.06,64400 PFD,D,20210317,17.48,17.6,17.29,17.58,29200 PFE,D,20210317,35.83,35.96,35.12,35.79,42539800 PFGC,D,20210317,55.17,55.91,54.56,55.83,793500 PFH,D,20210317,25.27,25.29,25.18,25.25,100000 PFL,D,20210317,11.87,11.89,11.82,11.89,107800 PFN,D,20210317,10.23,10.27,10.2,10.26,204300 PFO,D,20210317,13.09,13.12,12.9699,13.11,9400 PFS,D,20210317,22.96,23.14,22.61,22.76,276900 PFSI,D,20210317,65.45,66.38,64.5,66.28,674500 PG,D,20210317,129.11,129.84,128.3528,128.42,6193400 PGP,D,20210317,10.52,10.5899,10.455,10.55,38400 PGR,D,20210317,91.3,92.8099,90.29,91.1,3543500 PGRE,D,20210317,10.15,10.21,10.02,10.2,864100 PGTI,D,20210317,25.73,26.3,25.51,26.1,177000 PGZ,D,20210317,13.43,13.6,13.4264,13.55,19400 PH,D,20210317,310.51,316.05,309.67,314.67,705600 PHD,D,20210317,11.27,11.32,11.25,11.28,66600 PHG,D,20210317,56.32,56.44,55.9,56.29,231000 PHI,D,20210317,27.33,27.49,26.73,27.33,175100 PHK,D,20210317,6.5,6.53,6.47,6.51,326400 PHM,D,20210317,48.76,51.01,48.17,50.99,4730700 PHR,D,20210317,57.36,59.37,56.72,58.29,496700 PHT,D,20210317,9.45,9.47,9.4,9.4,68400 PHX,D,20210317,3.04,3.21,2.98,3.16,76900 PIA.U,D,20210317,10.1,10.3,10.1,10.25,16500 PIA.W,D,20210317,1.15,1.27,1.12,1.2,157000 PIAI,D,20210317,9.96,10,9.92,9.96,351400 PIC.U,D,20210317,10.05,10.1,9.96,10.02,325300 PII,D,20210317,135.97,136.51,132.14,136.04,699000 PIM,D,20210317,4.22,4.22,4.19,4.19,331600 PINE,D,20210317,18.05,18.065,17.9,18,76400 PING,D,20210317,22.39,23.19,22.07,23.02,1034900 PINS,D,20210317,72.4,75.63,71,74.95,10055100 PIP.U,D,20210317,10.95,11.2,10.8,10.8,3100 PIP.W,D,20210317,1.85,1.87,1.8059,1.8697,38300 PIPP,D,20210317,10.21,10.24,10.11,10.18,310000 PIPR,D,20210317,111.31,112.87,109.08,112.77,76600 PJT,D,20210317,70.41,72.38,70.14,71.44,177600 PK,D,20210317,23.72,24.61,23.57,24.6,2547000 PKE,D,20210317,14.52,14.7,14.38,14.51,68300 PKG,D,20210317,133.92,135.01,133.49,134.88,798800 PKI,D,20210317,124.77,127.58,124.37,126.39,469000 PKO,D,20210317,26.14,26.3,26.14,26.27,29100 PKX,D,20210317,65.36,66.93,65.08,66.76,168700 PLAN,D,20210317,57.51,57.945,54.88,56.89,4242900 PLD,D,20210317,103.42,103.42,100.71,102.1,4000300 PLNT,D,20210317,81.45,83.56,80.71,83.21,661200 PLOW,D,20210317,49.81,50.27,49.26,50,76500 PLT,D,20210317,43,44.76,41.36,44.55,513000 PLTR,D,20210317,24.52,25.73,24.3,25.21,77052400 PLYM,D,20210317,17.08,17.0864,16.46,16.8,663600 PM,D,20210317,88.47,89.21,88.11,89.2,4938000 PMF,D,20210317,14.24,14.3045,14.18,14.3,40700 PML,D,20210317,14.62,14.85,14.62,14.83,104200 PMM,D,20210317,8,8.02,8,8.02,23900 PMO,D,20210317,13.63,13.69,13.41,13.55,79500 PMT,D,20210317,19.82,19.9,19.54,19.85,593400 PMT-A,D,20210317,25.3,25.3,25.23,25.3,3800 PMT-B,D,20210317,25.1,25.14,25.03,25.03,8700 PMV.U,D,20210317,10.3999,10.3999,10.3961,10.3961,200 PMV.W,D,20210317,0.99,1,0.9601,1,6900 PMVC,D,20210317,9.93,9.975,9.85,9.88,4000 PMX,D,20210317,12.34,12.42,12.23,12.42,71200 PNC,D,20210317,179.25,180.96,176.62,178.43,1460300 PNC-P,D,20210317,26.41,26.485,26.37,26.45,70800 PNF,D,20210317,12.04,12.1,11.95,11.95,13900 PNI,D,20210317,10.95,11,10.87,10.99,20900 PNM,D,20210317,48.8,48.805,48.55,48.59,1106500 PNR,D,20210317,60.94,61.98,60.91,61.35,815100 PNT.U,D,20210317,10.07,10.08,10.01,10.02,180400 PNT.W,D,20210317,1.06,1.297,1.01,1.05,161300 PNTM,D,20210317,9.72,9.76,9.68,9.73,175700 PNW,D,20210317,79.9,80.53,79.08,79.2,681800 POR,D,20210317,47.84,47.86,46.64,46.9,723500 POST,D,20210317,104.99,105.92,104.65,105.09,434000 PPG,D,20210317,145.17,146.94,144.495,146.56,1003000 PPL,D,20210317,28.3,28.46,28.01,28.02,5481800 PPR,D,20210317,4.65,4.66,4.64,4.64,205300 PPT,D,20210317,4.78,4.79,4.75,4.78,221900 PPX,D,20210317,25.75,25.79,25.6151,25.78,12900 PQG,D,20210317,17.44,17.66,17.38,17.59,159600 PRA,D,20210317,28.44,28.51,27.71,28.5,284000 PRE-G,D,20210317,25.28,25.28,25.2641,25.2712,4700 PRE-H,D,20210317,25.3,25.3,25.2501,25.2746,26900 PRE-I,D,20210317,25.31,25.3611,25.22,25.2595,8300 PRG,D,20210317,48.39,48.84,47.93,48.7,509200 PRGO,D,20210317,41.23,41.76,41.1185,41.47,1011500 PRI,D,20210317,155.02,157.37,153.48,157.05,135700 PRI-A,D,20210317,24.85,24.85,24.75,24.8212,1700 PRI-B,D,20210317,25.05,25.2,24.84,25.06,17500 PRI-C,D,20210317,25.06,25.075,24.88,25,6200 PRI-D,D,20210317,25.3364,25.3364,25.31,25.31,400 PRI-E,D,20210317,25.1199,25.1199,24.72,24.82,3000 PRI-F,D,20210317,25.13,25.27,25.005,25.27,3100 PRLB,D,20210317,126.94,132.25,124.68,130.97,410400 PRMW,D,20210317,16.15,16.33,15.905,16.32,1621600 PRO,D,20210317,44.48,45.235,43.07,44.75,264400 PROS,D,20210317,12.79,12.815,12.67,12.75,87900 PRP.S,D,20210317,10.2,10.2,10.1,10.14,55700 PRP.U,D,20210317,10.51,10.56,10.45,10.45,43800 PRP.W,D,20210317,1.48,1.55,1.46,1.48,58500 PRPB,D,20210317,10.15,10.26,10.11,10.15,266100 PRS,D,20210317,27.35,27.39,27.25,27.3,35200 PRSP,D,20210317,29.05,29.11,29.04,29.09,1139000 PRT,D,20210317,5.02,5.19,4.96,5.1,49300 PRTY,D,20210317,6.53,6.85,6.43,6.85,2817100 PRU,D,20210317,92.41,93.4,91.835,93.18,2070400 PSA,D,20210317,245.11,245.11,239.83,241.66,751800 PSA-C,D,20210317,25.48,25.55,25.4332,25.47,5000 PSA-D,D,20210317,25.24,25.34,25.215,25.25,16200 PSA-E,D,20210317,25.74,25.77,25.66,25.74,16600 PSA-F,D,20210317,26.21,26.21,26,26.1577,6100 PSA-G,D,20210317,26.24,26.24,26.1086,26.1775,11100 PSA-H,D,20210317,27.65,27.65,27.45,27.6,20500 PSA-I,D,20210317,26.7,26.7,26.62,26.67,8000 PSA-J,D,20210317,26.42,26.58,26.42,26.51,13300 PSA-K,D,20210317,26.81,27.01,26.81,26.98,4900 PSA-L,D,20210317,26.41,26.5,26.355,26.5,22400 PSA-M,D,20210317,25.52,25.52,25.44,25.5,4300 PSA-N,D,20210317,24.9,24.95,24.82,24.89,40500 PSA-O,D,20210317,25.69,25.75,25.54,25.67,47400 PSB,D,20210317,157.05,157.05,154.36,155.71,63300 PSB-W,D,20210317,25.82,25.88,25.69,25.769,5600 PSB-X,D,20210317,25.95,26.16,25.93,26.01,6400 PSB-Y,D,20210317,26.19,26.19,26,26.0723,10200 PSB-Z,D,20210317,26.3,26.4384,26.18,26.36,22300 PSF,D,20210317,27.87,27.8787,27.455,27.7,31500 PSN,D,20210317,37.65,37.91,37.45,37.65,266200 PSO,D,20210317,11.18,11.23,11.07,11.22,241200 PST.W,D,20210317,11.98,12.35,11.7,12.02,160300 PSTG,D,20210317,23.09,24.23,22.73,23.89,4555500 PSTH,D,20210317,26.85,27.49,26.58,27.23,2184800 PSTL,D,20210317,16.52,16.585,16.34,16.46,42100 PSX,D,20210317,84.95,85.72,83.65,85.46,2490500 PSXP,D,20210317,30.15,30.43,29.54,29.89,1107800 PTA,D,20210317,24.91,24.91,24.76,24.85,84500 PTR,D,20210317,39,39.33,38.9,39.22,201500 PTY,D,20210317,17.94,17.95,17.91,17.95,258500 PUK,D,20210317,42.88,43.1835,42.48,43.01,192000 PUK-A,D,20210317,26.89,26.99,26.7566,26.86,16400 PUK.P,D,20210317,28,28.17,27.88,28,74200 PUMP,D,20210317,11.24,11.77,11.24,11.67,736100 PV,D,20210317,10,10,10,10,400 PV.U,D,20210317,10.41,10.6,10.41,10.54,38300 PV.W,D,20210317,1.21,1.25,1.21,1.25,1700 PVG,D,20210317,10.62,11.075,10.51,10.94,1129800 PVH,D,20210317,106.23,106.8,102.2,105,827000 PVL,D,20210317,1.55,1.62,1.49,1.56,262000 PWR,D,20210317,87.51,88.4,86.94,87.93,1038300 PXD,D,20210317,163.35,169.49,162.4,169.27,3077400 PYN,D,20210317,9.46,9.48,9.285,9.48,8100 PYS,D,20210317,21.25,21.2563,20.57,21.04,600 PYT,D,20210317,23.85,23.85,23.85,23.85,100 PZC,D,20210317,10.33,10.505,10.33,10.48,64900 PZN,D,20210317,10.99,10.99,10.58,10.83,120800 QD,D,20210317,3,3.11,2.92,3.02,5662800 QFT.U,D,20210317,10.13,10.18,10.13,10.18,4100 QFT.W,D,20210317,0.4,0.4,0.35,0.37,36900 QFTA,D,20210317,9.8,9.9,9.78,9.85,170900 QGEN,D,20210317,48.15,49.14,47.74,48.6,667500 QS,D,20210317,56.46,60.72,54.43,59.88,9581600 QS.W,D,20210317,44.51,49,43.1182,48.27,21100 QSR,D,20210317,63.17,65.48,63.17,64.83,1044700 QTS,D,20210317,63.44,63.44,62.01,62.61,351400 QTS-A,D,20210317,27.5,27.5,27.2,27.5,1200 QTS-B,D,20210317,141.99,141.99,141.99,141.99,400 QTWO,D,20210317,110.5,111.53,107.59,110.63,562300 QUAD,D,20210317,5.12,5.13,4.91,5.02,259400 QUOT,D,20210317,16.04,16.198,15.63,15.99,552800 QVCC,D,20210317,25.45,25.5,25.34,25.34,28600 QVCD,D,20210317,25.65,25.65,25.5,25.57,6000 R,D,20210317,75.8,76.09,74.55,76.08,537200 RA,D,20210317,21.17,21.17,20.69,20.73,350500 RAAS,D,20210317,18.7,20.35,18.54,19.93,1275200 RACE,D,20210317,195.4,197.8799,194.3601,197.54,158600 RAD,D,20210317,27,27.09,25.8101,26.97,2121800 RAMP,D,20210317,54.56,55.87,53.07,55.63,1250600 RBA,D,20210317,56.47,56.82,55.71,56.6,393600 RBA.U,D,20210317,10.6325,10.6325,10.63,10.63,1600 RBA.W,D,20210317,1.75,1.75,1.65,1.72,82000 RBAC,D,20210317,10.25,10.26,10.15,10.2,394500 RBC,D,20210317,149.44,153.26,147.84,153.26,347300 RBLX,D,20210317,76.03,79.1,74.89,76.79,10051300 RC,D,20210317,14.95,15.14,14.8,15.03,1118000 RCA,D,20210317,26.08,26.25,26.08,26.21,21500 RCB,D,20210317,25.67,25.9,25.67,25.8298,1800 RCC,D,20210317,25.64,25.77,25.64,25.77,1100 RCI,D,20210317,52.25,52.25,49.68,49.73,1146500 RCL,D,20210317,89.56,91.45,87.92,91.45,3984700 RCP,D,20210317,25.23,25.24,25.23,25.23,3000 RCS,D,20210317,7.25,7.3,7.23,7.25,101100 RCUS,D,20210317,34.44,37.37,34.1269,36.9,316500 RDN,D,20210317,23.27,23.52,22.93,23.52,1556400 RDS.A,D,20210317,42.26,43.27,42.26,43.22,3359300 RDS.B,D,20210317,39.95,41,39.94,41,2576600 RDY,D,20210317,60.26,60.26,58.94,59.74,295900 RE,D,20210317,255.6,255.6,248.68,251.28,225300 RELX,D,20210317,24.83,24.87,24.55,24.75,784400 RENN,D,20210317,10,10.5,9.955,10.18,99100 RES,D,20210317,5.7,5.84,5.58,5.72,1041200 REV,D,20210317,12.75,13.13,12.5307,12.8,143700 REVG,D,20210317,20.35,20.7,19.9,20.45,312900 REX,D,20210317,99.19,103.56,99.19,101.42,24300 REX-A,D,20210317,25.15,25.1999,25.1,25.12,3800 REX-B,D,20210317,25.6,25.61,25.5,25.61,900 REX-C,D,20210317,25.92,25.98,25.865,25.9,6800 REXR,D,20210317,50.11,50.12,49.38,49.99,805100 REZI,D,20210317,29.1,30.46,28.825,30.3,795300 RF,D,20210317,21.19,21.44,20.9,21.19,9633200 RF-A,D,20210317,25.98,25.98,25.65,25.88,29600 RF-B,D,20210317,28.51,28.51,28.03,28.36,41900 RF-C,D,20210317,27.73,27.73,27.27,27.35,61400 RFI,D,20210317,14.31,14.4594,14.24,14.26,59300 RFL,D,20210317,45.39,50.73,43.28,47.86,71000 RFM,D,20210317,22.1,22.1,22.05,22.1,8600 RFMZ,D,20210317,20.04,20.04,20,20.0001,26100 RFP,D,20210317,9.96,10.25,9.86,10.12,551800 RGA,D,20210317,130.6,130.6,128.22,128.92,410600 RGR,D,20210317,71.2,71.98,70.41,71.51,214100 RGS,D,20210317,12.5,12.99,12.13,12.83,218100 RGT,D,20210317,14.366,14.44,14.2716,14.44,4200 RH,D,20210317,472.29,484.79,466.2,477.03,454200 RHI,D,20210317,75.98,76.64,75.13,75.67,1062900 RHP,D,20210317,83.75,86.58,83.39,84.5,656000 RIC.U,D,20210317,10.99,11.04,10.92,11,89000 RIC.W,D,20210317,1.7,1.7,1.4,1.5,65400 RICE,D,20210317,10.37,10.37,10.05,10.28,112500 RIG,D,20210317,4.05,4.24,4,4.22,16994000 RIO,D,20210317,77.59,78.93,76.74,78.72,3810900 RIV,D,20210317,17.58,17.69,17.51,17.65,40200 RJF,D,20210317,120,121.36,119.1719,120.28,531000 RKT,D,20210317,24.82,25.13,24.15,24.5,11573600 RL,D,20210317,122.11,122.78,118.3,121.07,915000 RLGY,D,20210317,16.51,16.99,16.29,16.97,1496400 RLH,D,20210317,3.5,3.5,3.49,3.49,114100 RLI,D,20210317,117.46,117.46,115.13,117.29,115900 RLJ,D,20210317,16.87,17.41,16.79,17.39,1139800 RLJ-A,D,20210317,25.9,26.31,25.85,26.24,45000 RLX,D,20210317,18.5,18.59,17.03,18.06,5515200 RM,D,20210317,35.78,36.21,35.16,35.57,50300 RMAX,D,20210317,40.1,41.49,39.68,41.49,71500 RMD,D,20210317,191.26,192.1,189.61,191.47,584700 RMI,D,20210317,21.5,22.1,21.5,22,14700 RMM,D,20210317,18.77,18.77,18.64,18.68,18000 RMO,D,20210317,12.55,13.65,12.52,13.49,5379900 RMO.W,D,20210317,1.9,2.33,1.68,2.1,446600 RMT,D,20210317,11.93,12.11,11.83,12.11,54700 RNG,D,20210317,323.71,332.33,316.5161,326.04,826200 RNGR,D,20210317,6.15,6.1699,6.15,6.15,3900 RNP,D,20210317,23.59,23.76,23.5668,23.74,58400 RNR,D,20210317,171.98,171.99,166.82,169.33,278400 RNR-E,D,20210317,25.15,25.17,25.1335,25.17,12400 RNR-F,D,20210317,26.84,26.87,26.69,26.7,11800 ROG,D,20210317,195.02,197.8,192.26,197.8,92400 ROK,D,20210317,258.66,261.76,257.33,261.33,505300 ROL,D,20210317,32.89,33.08,32.58,32.67,1289000 ROP,D,20210317,392.5,399.28,389.79,393.55,671500 ROS.U,D,20210317,9.99,10,9.96,9.98,348800 ROT,D,20210317,9.8,9.85,9.76,9.8,100400 ROT.U,D,20210317,10.12,10.13,10.07,10.09,69400 ROT.W,D,20210317,0.71,0.72,0.7,0.7099,79300 RPAI,D,20210317,11.56,11.56,11.19,11.39,1704700 RPL.U,D,20210317,10.6,10.6,10.6,10.6,700 RPL.W,D,20210317,1.25,1.25,1.18,1.21,268800 RPLA,D,20210317,10.14,10.15,10.13,10.14,2629700 RPM,D,20210317,87.98,88.64,87.08,87.98,401200 RPT,D,20210317,12.38,12.67,12.38,12.58,366400 RPT-D,D,20210317,55.54,56,55.41,56,1800 RQI,D,20210317,13.61,13.66,13.52,13.63,275400 RRC,D,20210317,10.29,10.65,10.2,10.41,3070700 RRD,D,20210317,4.36,4.63,4.27,4.54,1498500 RS,D,20210317,149.57,152.2907,148.03,149.93,403700 RSF,D,20210317,17.7603,17.7899,17.5601,17.65,12600 RSG,D,20210317,96.84,96.84,94.06,94.23,963100 RSI,D,20210317,20.53,21.2,18.71,20.06,3361700 RSI.W,D,20210317,8.92,9.69,7.27,8.46,159300 RTP,D,20210317,10.65,11,10.53,10.93,928200 RTP.S,D,20210317,10.81,10.86,10.69,10.7,139100 RTP.T,D,20210317,2,2.03,1.87,1.88,33300 RTP.U,D,20210317,11.3,11.58,11.15,11.58,12000 RTP.W,D,20210317,2.31,2.47,2.28,2.44,204600 RTPZ,D,20210317,10.31,10.47,10.31,10.39,613100 RTX,D,20210317,78.46,79.84,78.31,79.56,6685700 RVI,D,20210317,17.55,17.63,17.36,17.62,205000 RVLV,D,20210317,52.89,54.34,51.41,52.58,1053700 RVT,D,20210317,18.35,18.69,18.25,18.69,255900 RWT,D,20210317,10.58,10.83,10.55,10.82,1174800 RXN,D,20210317,49.22,49.35,48.5,49.33,729900 RY,D,20210317,93.34,93.91,92.77,93.73,1116700 RY-T,D,20210317,28.66,29.166,28.6277,28.8824,2700 RYAM,D,20210317,9.92,10.51,9.8701,10.41,379900 RYB,D,20210317,5.07,5.7,5.07,5.32,433900 RYI,D,20210317,17.34,17.98,16.97,17.97,116800 RYN,D,20210317,33.62,33.915,33.31,33.6,667100 RZA,D,20210317,26.84,26.9676,26.6,26.96,15100 RZB,D,20210317,28.16,28.16,27.92,28.15,7800 SA,D,20210317,17.52,18.46,17.4175,18.33,508500 SAF,D,20210317,25.5,25.53,25.5,25.52,4600 SAFE,D,20210317,74.75,76.47,73.3998,76.4,74000 SAH,D,20210317,54.25,55.62,53.51,55.08,451400 SAIC,D,20210317,94.89,96.36,94.21,95.99,337300 SAIL,D,20210317,52.48,54.41,51.2701,53.8,797100 SAK,D,20210317,26.46,26.477,26.455,26.477,800 SAM,D,20210317,1111.04,1124.54,1091.73,1101.34,72900 SAN,D,20210317,3.5,3.53,3.45,3.5,3785300 SAND,D,20210317,7,7.25,6.93,7.2,1875100 SAP,D,20210317,122.37,124.16,121.79,123.62,739900 SAR,D,20210317,24.05,24.2,23.85,24.03,30600 SAVE,D,20210317,37.72,39.74,37.48,39.74,3433200 SB,D,20210317,2.7,2.91,2.5801,2.83,900800 SB-C,D,20210317,23,23.45,23,23.45,3300 SB-D,D,20210317,23.58,23.58,23.225,23.58,9900 SBBA,D,20210317,25,25,24.95,25,3300 SBG,D,20210317,9.89,10.02,9.88,9.97,467200 SBG.U,D,20210317,11.39,11.39,10.36,10.36,200 SBG.W,D,20210317,1.06,1.08,1.0005,1.08,62000 SBH,D,20210317,20.41,20.81,20.025,20.76,1240400 SBI,D,20210317,9.21,9.27,9.17,9.23,12800 SBI.U,D,20210317,10,10.0104,10,10.0104,200 SBOW,D,20210317,8.01,8.44,7.92,8.02,80700 SBR,D,20210317,31,31.2161,30.3,30.57,105800 SBS,D,20210317,6.94,7.5,6.88,7.47,3169400 SBSW,D,20210317,18.85,19.76,18.42,19.44,4164900 SC,D,20210317,27.23,27.84,27.1807,27.6,1234700 SCCO,D,20210317,73.11,74.81,72.56,74.28,758700 SCD,D,20210317,12.82,12.87,12.2154,12.87,36300 SCE-G,D,20210317,24.05,24.07,23.89,23.9,196800 SCE-H,D,20210317,25.65,25.65,25.02,25.23,32700 SCE-J,D,20210317,25.1,25.34,24.8,24.8218,25100 SCE-K,D,20210317,25.5,25.5,25.21,25.295,9900 SCE-L,D,20210317,24.21,24.2876,23.9,24.05,29100 SCH-C,D,20210317,25.43,25.435,25.36,25.4,56300 SCH-D,D,20210317,25.45,25.46,25.4,25.4,25000 SCHW,D,20210317,66.67,66.67,65.14,65.7,6881600 SCI,D,20210317,49.34,49.68,48.955,49.64,601700 SCL,D,20210317,128.79,129.4331,127.39,129.03,45500 SCM,D,20210317,12.5,12.57,12.28,12.28,68900 SCP.W,D,20210317,1.09,1.215,1.09,1.185,96300 SCPE,D,20210317,10.09,10.13,10.07,10.09,246700 SCS,D,20210317,16,16.18,15.87,16.06,648200 SCU,D,20210317,21.65,22.2,21.65,22.06,180400 SCV.W,D,20210317,1.21,1.29,1.1998,1.22,120000 SCVX,D,20210317,9.91,9.99,9.89,9.95,48300 SCX,D,20210317,6.52,7.03,6.51,6.76,11700 SD,D,20210317,4.08,4.22,4.08,4.16,481800 SDHY,D,20210317,18.58,18.59,18.27,18.35,126400 SE,D,20210317,226.9,229.7,214.5,224.35,6357300 SEA.U,D,20210317,10.68,10.68,10.6,10.67,10300 SEA.W,D,20210317,1.38,1.45,1.2,1.3,334500 SEAH,D,20210317,9.98,10.01,9.95,9.99,123500 SEAS,D,20210317,48.32,50.82,47.97,50.4,1219700 SEE,D,20210317,45.22,46.01,45.18,45.59,1252400 SEM,D,20210317,35,36.65,34.96,36.65,785500 SF,D,20210317,67.09,67.72,66.12,67.68,437100 SF-A,D,20210317,25.31,25.3861,25.28,25.37,14400 SF-B,D,20210317,27.05,27.11,27.01,27.11,4000 SF-C,D,20210317,27.35,27.35,27.04,27.25,12100 SFB,D,20210317,25.79,25.82,25.67,25.73,63900 SFE,D,20210317,7.42,7.53,7.32,7.41,67400 SFL,D,20210317,8.04,8.36,8.04,8.3,1029000 SFT.U,D,20210317,11.95,11.95,11.95,11.95,2000 SFT.W,D,20210317,2.13,2.27,2.01,2.2,267200 SFTW,D,20210317,10.63,11,10.53,10.88,1653600 SFUN,D,20210317,12.5,12.54,12.49,12.5,1300 SGFY,D,20210317,29.52,30.57,29.29,29.78,535300 SGU,D,20210317,10.26,10.4,10.1875,10.4,43700 SHAK,D,20210317,122,125.61,119.85,124.45,463800 SHG,D,20210317,31.27,31.725,31.25,31.59,95900 SHI,D,20210317,24.85,24.89,24.5,24.77,17800 SHLX,D,20210317,13.49,13.62,13.2,13.2,2053600 SHO,D,20210317,13.23,13.59,13.11,13.55,1819400 SHO-E,D,20210317,25.3753,25.51,25.3753,25.51,6900 SHOP,D,20210317,1122.28,1178.65,1098,1169.17,916800 SHW,D,20210317,717.77,718.66,708.5801,712.36,358200 SI,D,20210317,148,171.98,145,166.71,1579500 SID,D,20210317,6.53,6.71,6.48,6.71,2519800 SIG,D,20210317,59.87,60.49,57.5,59.35,740600 SII,D,20210317,44.51,45.22,43.96,45.04,174600 SIT-A,D,20210317,25.83,25.83,25.73,25.79,5600 SIT-K,D,20210317,25.33,25.338,25.33,25.338,700 SITC,D,20210317,13.33,13.58,13.1,13.45,4434900 SITE,D,20210317,175.28,180.25,172.72,179.05,248700 SIX,D,20210317,48.51,49.91,47.87,49.82,872400 SJI,D,20210317,25.18,25.18,22,22.5,12751300 SJIJ,D,20210317,25.4,25.4,25.31,25.35,14700 SJIU,D,20210317,43.84,46.55,38.44,39.17,535200 SJM,D,20210317,123.84,124.695,122.958,124.12,1043300 SJR,D,20210317,27.4,28.07,27.4,28.03,2017200 SJT,D,20210317,4.02,4.05,3.9,3.97,106700 SJW,D,20210317,59.73,59.73,58.43,59.46,98800 SKL.W,D,20210317,15.5,17.9,14.745,17.56,154600 SKLZ,D,20210317,27,29.62,26.25,29.37,24552000 SKM,D,20210317,25.33,25.53,25.1,25.44,229600 SKT,D,20210317,16.81,17.53,16.73,17.3,2182800 SKX,D,20210317,39.9,41.51,39.875,41.2,1712300 SKY,D,20210317,44.53,46.03,43.58,45.89,327700 SLA.U,D,20210317,10.105,10.28,10.065,10.1999,166000 SLB,D,20210317,27.83,28.42,27.57,28.31,11302000 SLCA,D,20210317,13.37,14.3,13.35,14.18,770000 SLF,D,20210317,51.6,51.71,51.05,51.42,405600 SLG,D,20210317,74.09,75.77,73.16,75.49,821100 SLG-I,D,20210317,25.67,25.67,25.51,25.61,3600 SLQT,D,20210317,28.9,29.4,27.63,29.39,2125300 SM,D,20210317,18.45,19.13,17.35,18.69,3352200 SMAR,D,20210317,67.99,70.29,63.0782,65.89,2448900 SMFG,D,20210317,7.49,7.53,7.44,7.49,1204700 SMG,D,20210317,232.56,236.75,228.09,228.75,541400 SMHI,D,20210317,5.29,5.44,5.18,5.3,89100 SMLP,D,20210317,28.62,29.31,27.91,29,61000 SMM,D,20210317,5.03,5.09,5.01,5.08,55000 SMP,D,20210317,44.95,45.35,44.32,44.55,145000 SNA,D,20210317,221.59,223.01,218.93,222.8,449700 SNAP,D,20210317,60.82,64.3,59.58,63.95,17475400 SNDR,D,20210317,25.13,25.145,24.66,25.09,427000 SNE,D,20210317,105.77,106.3,104.77,105.93,718900 SNI.U,D,20210317,10.15,10.3994,10.1,10.1905,102000 SNN,D,20210317,39.38,39.43,38.9,38.99,243900 SNOW,D,20210317,223,233.33,223,230.3,3933600 SNP,D,20210317,56.45,56.54,55.93,56.41,126400 SNP.U,D,20210317,12.145,12.145,11.8,11.85,4700 SNP.W,D,20210317,3.7,3.86,3.59,3.76,255100 SNPR,D,20210317,11,11.18,10.8,10.91,1610700 SNR,D,20210317,6.3,6.49,6.25,6.49,553900 SNV,D,20210317,48.27,48.83,47.38,48.15,1050800 SNV-D,D,20210317,26.5,26.69,26.2145,26.51,2300 SNV-E,D,20210317,26.76,26.86,26.57,26.78,11300 SNX,D,20210317,105.09,105.86,103.7,104.25,385800 SO,D,20210317,61.25,61.28,60.67,60.7,3850300 SOA.U,D,20210317,11,11,10.7,10.7,10800 SOA.W,D,20210317,1.5,1.5,1.26,1.2699,115000 SOAC,D,20210317,10.04,10.22,10.02,10.18,719900 SOGO,D,20210317,8.11,8.15,8.1,8.12,491600 SOI,D,20210317,14.36,14.8,14.11,14.79,422800 SOJB,D,20210317,25.64,25.72,25.58,25.71,44700 SOJC,D,20210317,26.39,26.48,26.24,26.25,22200 SOJD,D,20210317,26.78,26.798,26.55,26.61,69600 SOJE,D,20210317,24.69,24.7,24.35,24.43,479500 SOL,D,20210317,13,13.69,12.42,13.31,4106200 SOLN,D,20210317,50.63,50.79,50.48,50.59,58600 SON,D,20210317,62.76,63.38,62.42,63.13,369600 SOR,D,20210317,43.3,43.5,43.3,43.48,5900 SOS,D,20210317,6.63,7.98,6.6,7.81,53839800 SPA.U,D,20210317,10.22,10.22,10.1846,10.2,235700 SPB,D,20210317,85.76,87.19,84.72,86.09,905600 SPCE,D,20210317,31.86,34.12,31.21,33.74,12616600 SPE,D,20210317,14.82,14.84,14.76,14.83,35200 SPE-B,D,20210317,27.8,27.97,27.8,27.9,6200 SPF.U,D,20210317,10.85,10.95,10.85,10.86,24400 SPF.W,D,20210317,2.14,2.28,2.1,2.2498,53600 SPFR,D,20210317,10.288,10.4332,10.25,10.39,302800 SPG,D,20210317,116.82,118.66,116.46,118.24,2232700 SPG-J,D,20210317,70,70.7,69.2,69.2,800 SPG.U,D,20210317,10.22,10.34,10.12,10.2,243100 SPGI,D,20210317,348.08,351.29,345.73,350.19,1493000 SPH,D,20210317,15.64,15.78,15.4,15.45,550200 SPL-A,D,20210317,20.5,20.69,20.5,20.5,10400 SPLP,D,20210317,14,14.37,13.85,14.06,19500 SPN.U,D,20210317,10.8862,10.8862,10.8862,10.8862,300 SPN.W,D,20210317,2.27,2.49,2.1887,2.2499,67900 SPNT,D,20210317,10.83,11.06,10.76,11.04,430600 SPNV,D,20210317,10.5,10.68,10.3,10.67,310500 SPOT,D,20210317,277.4,287.46,272.22,283.35,844500 SPR,D,20210317,50,52.04,50,52.01,2518900 SPR.U,D,20210317,11.38,11.57,11.31,11.5,67400 SPR.W,D,20210317,2.27,2.27,2.1006,2.1006,51500 SPRQ,D,20210317,10.28,10.59,10.25,10.5,770300 SPXC,D,20210317,60.55,61.66,59.97,61.03,168300 SPXX,D,20210317,16.16,16.2037,16.1113,16.18,29700 SQ,D,20210317,235,248.68,232.75,246.47,10148600 SQM,D,20210317,54.47,56.28,54.21,55.98,497300 SQNS,D,20210317,6.27,6.48,6.12,6.44,223200 SQZ,D,20210317,15.38,15.8,14.785,15.46,85300 SR,D,20210317,75.77,75.77,73.03,73.48,357500 SR-A,D,20210317,27.21,27.21,26.97,27.18,8600 SRC,D,20210317,43.16,43.785,43.04,43.7,954800 SRC-A,D,20210317,26.35,26.55,26.31,26.35,16600 SRE,D,20210317,131.32,131.49,128.54,129.49,1676600 SRE-B,D,20210317,105.07,105.54,104.2,105.54,17000 SREA,D,20210317,27.39,27.39,27.24,27.3,24500 SRG,D,20210317,21.59,22.53,21.59,22.29,291500 SRG-A,D,20210317,22.91,23.04,22.91,23,14200 SRI,D,20210317,35.88,36.75,35.83,36.75,66000 SRL,D,20210317,9.12,9.12,8.985,9,9200 SRLP,D,20210317,22.37,22.37,21.65,21.94,83200 SRT,D,20210317,9.3,9.34,8.76,8.81,203300 SRV,D,20210317,25.06,25.5297,24.7725,25.01,4000 SSD,D,20210317,109.64,109.64,106.88,107.88,293700 SSL,D,20210317,15.14,15.67,14.96,15.57,421200 SSTK,D,20210317,90.02,91.32,82.82,91.17,355900 ST,D,20210317,62.99,64.06,62.73,63.88,726400 STA-C,D,20210317,24.99,24.9998,24.98,24.985,40600 STA-D,D,20210317,25.38,25.38,25.27,25.27,1800 STA-G,D,20210317,25.33,25.33,25.27,25.27,3600 STA-I,D,20210317,25.29,25.46,25.29,25.29,4100 STAG,D,20210317,34.38,34.45,33.91,34.33,1026100 STAR,D,20210317,17.98,18.33,17.86,18.27,466000 STC,D,20210317,53.89,54.17,53.14,53.81,120100 STE,D,20210317,186.98,187.85,185.84,187.01,449700 STG,D,20210317,1.27,1.3,1.245,1.25,346000 STI.U,D,20210317,12.66,13.09,12.341,12.795,8100 STI.W,D,20210317,3.72,3.72,3.31,3.57,61500 STIC,D,20210317,11.07,11.8,11.05,11.62,587100 STK,D,20210317,30.66,30.95,30.29,30.9,65600 STL,D,20210317,24.58,25.095,24.405,24.87,4206300 STL-A,D,20210317,26.51,26.51,26.2,26.28,2700 STLA,D,20210317,17.65,18,17.65,18,4501200 STM,D,20210317,36.2,37.16,36,36.99,2163400 STN,D,20210317,42.73,43.65,42.59,43.5,101500 STNG,D,20210317,18.33,19.19,17.85,19.11,910000 STON,D,20210317,2.19,2.24,2.14,2.14,101100 STOR,D,20210317,33.56,34.37,33.375,34.32,1375200 STP.S,D,20210317,10.9,10.94,10.7,10.84,98000 STP.T,D,20210317,2.25,2.3,2.25,2.28,13200 STP.U,D,20210317,36.0963,37.82,36.0963,37.82,900 STP.W,D,20210317,16,18.85,15.7,17.97,102400 STPC,D,20210317,10.2301,10.3544,10.12,10.31,50800 STPK,D,20210317,29.01,32.3,28.45,31.99,2619000 STT,D,20210317,84.64,85.15,83.47,84.76,2157200 STT-D,D,20210317,28.33,28.46,28.24,28.41,63000 STT-G,D,20210317,29.04,29.0788,28.86,29.01,18100 STWD,D,20210317,24.6,25.29,24.55,25.28,2539600 STZ,D,20210317,232.49,234.82,230.25,233.01,807100 STZ.B,D,20210317,232.98,232.98,232.98,232.98,100 SU,D,20210317,22.65,23.31,22.63,23.27,8132100 SUI,D,20210317,150.86,152,148.04,151.89,532900 SUM,D,20210317,28.37,28.71,27.6,27.81,1913000 SUN,D,20210317,32.29,32.4199,31.945,32.15,504500 SUP,D,20210317,6.36,6.65,6.29,6.59,168500 SUPV,D,20210317,1.91,1.97,1.9,1.94,475700 SUZ,D,20210317,13.54,13.7,13.17,13.7,511400 SWB.U,D,20210317,10.64,10.75,10.57,10.64,203100 SWB.W,D,20210317,2.35,2.35,2.2,2.21,9200 SWBK,D,20210317,10.21,10.31,10.12,10.23,71000 SWCH,D,20210317,15.45,15.7,15.22,15.66,2478000 SWI,D,20210317,16.78,17.41,16.65,17.24,1433000 SWK,D,20210317,190.53,195.05,190.04,194.93,1358400 SWM,D,20210317,46.5,47.355,45.92,47.15,113800 SWN,D,20210317,4.29,4.5,4.27,4.42,11273000 SWT,D,20210317,115.45,117.23,114.9,117.23,13400 SWX,D,20210317,67.1,67.26,65.62,66.07,812900 SWZ,D,20210317,8.9,8.935,8.86,8.935,18900 SXC,D,20210317,6.61,7.28,6.57,7.17,1699600 SXI,D,20210317,104.01,105.4,102.87,103.78,45300 SXT,D,20210317,80.33,81.31,79.61,80.89,212000 SYF,D,20210317,42.47,43.16,41.88,43.14,7243700 SYF-A,D,20210317,26.44,26.55,26.26,26.38,27400 SYK,D,20210317,239.31,239.31,235.52,236.18,1394400 SYX,D,20210317,38.11,38.3498,37.51,38.21,61000 SYY,D,20210317,80.94,81.85,80.26,80.76,1643000 SZC,D,20210317,41.24,41.31,40.54,41.31,6000 T,D,20210317,30.12,30.23,29.81,30.15,39939700 T-A,D,20210317,26.23,26.33,26.14,26.31,62400 T-C,D,20210317,25.14,25.18,25.06,25.18,168200 TAC,D,20210317,9.05,9.05,8.765,8.94,314800 TAC.U,D,20210317,10.35,10.4,10.35,10.4,3500 TAC.W,D,20210317,0.87,1,0.85,0.99,32600 TACA,D,20210317,9.9,10,9.9,9.98,21000 TAK,D,20210317,19.31,19.57,19.29,19.52,3166500 TAL,D,20210317,69,69.34,66.36,67.38,4637900 TALO,D,20210317,13.51,13.79,13.14,13.61,802700 TAP,D,20210317,48.66,49.12,48.02,48.66,4040800 TAP.A,D,20210317,54.7,54.7,54.7,54.7,100 TARO,D,20210317,78.08,79.89,78.08,78.8,12900 TBA,D,20210317,10.57,10.6,10.35,10.52,768900 TBB,D,20210317,26.51,26.58,26.4709,26.55,47700 TBC,D,20210317,27.1,27.23,27.1,27.2,53600 TBI,D,20210317,21.84,21.96,21.21,21.9,249400 TCI,D,20210317,22.5,22.5,21.49,21.49,2500 TCS,D,20210317,17.51,18.15,17.32,17.8,1056700 TD,D,20210317,66.15,66.57,65.97,66.28,1503100 TDA,D,20210317,25.23,25.23,25.06,25.145,3300 TDC,D,20210317,43.12,44.68,42.26,44.44,1133500 TDE,D,20210317,25.29,25.3493,25.28,25.3001,18900 TDF,D,20210317,23.16,23.71,22.77,23.48,62500 TDG,D,20210317,609.16,615.59,604.35,610.45,182800 TDI,D,20210317,25.73,25.73,25.44,25.4509,3400 TDJ,D,20210317,25.32,25.32,25.25,25.3,30500 TDOC,D,20210317,184.81,191.99,182.22,190.1,6749400 TDS,D,20210317,23.1,23.56,22.97,23.3,1100000 TDS-U,D,20210317,25.64,25.9216,25.595,25.88,240800 TDW,D,20210317,12.99,13.38,12.865,13.29,204900 TDW.A,D,20210317,1.32,2.62,1.3101,2.267,38000 TDW.B,D,20210317,1.01,1.05,1.01,1.02,5400 TDY,D,20210317,391.49,393.94,388.5,392.76,165600 TEAF,D,20210317,14.09,14.09,13.79,13.92,62000 TECK,D,20210317,21.94,22.06,21.2,21.82,5764100 TEF,D,20210317,4.88,4.98,4.88,4.96,1975200 TEI,D,20210317,7.42,7.46,7.4,7.44,101200 TEL,D,20210317,133.36,134.66,132.04,133.78,2375800 TEN,D,20210317,12.02,12.37,11.9201,12.18,2066800 TEO,D,20210317,5.74,5.93,5.685,5.88,230500 TEVA,D,20210317,11.04,11.73,10.98,11.7,12350500 TEX,D,20210317,47.16,48.57,46.74,48.45,594900 TFC,D,20210317,58.91,59.37,57.92,58.58,5411300 TFC-H,D,20210317,25.36,25.36,25.34,25.36,62800 TFC-I,D,20210317,25.6,25.73,25.43,25.6708,9200 TFC-O,D,20210317,27.4,27.45,27.28,27.42,36400 TFC-R,D,20210317,25.77,25.79,25.65,25.78,90100 TFII,D,20210317,74.01,74.29,73.05,74.12,398900 TFSA,D,20210317,25.58,25.875,25.58,25.75,2800 TFX,D,20210317,419.81,420.55,414.12,416.46,184500 TG,D,20210317,17.23,17.39,16.54,16.68,174900 TGH,D,20210317,25.92,27.46,25.43,27.36,554300 TGI,D,20210317,18.08,19,17.92,18.99,1173900 TGNA,D,20210317,19.85,19.85,19.55,19.8,2083500 TGP,D,20210317,14.79,15.02,14.72,14.99,295300 TGP-A,D,20210317,26.19,26.3,26.1137,26.2753,9100 TGP-B,D,20210317,26.01,26.28,26.01,26.2799,12600 TGS,D,20210317,4.68,4.75,4.65,4.75,65400 TGT,D,20210317,179.66,179.66,177.87,178.4,2929100 THC,D,20210317,53.81,55.12,52.79,54.84,649900 THG,D,20210317,129.41,130.38,128.26,129.39,238600 THO,D,20210317,148.38,152.2,146,152.2,1298400 THQ,D,20210317,21.55,21.6999,21.36,21.6,127000 THR,D,20210317,19.8,20.89,19.8,20.8,162000 THS,D,20210317,53.99,54.05,53.23,53.92,503400 THW,D,20210317,15.4,15.4,15.21,15.32,188000 TIMB,D,20210317,11.62,11.93,11.51,11.91,391900 TIN.U,D,20210317,10.8,10.8,10.6929,10.78,5300 TIN.W,D,20210317,1.46,1.46,1.32,1.3499,139900 TINV,D,20210317,10.1,10.15,9.9965,10.15,283400 TISI,D,20210317,10.99,11.67,10.86,11.35,137400 TIXT,D,20210317,28.5,28.79,27.93,27.97,73200 TJX,D,20210317,66.82,67.84,66.68,67.34,5137900 TK,D,20210317,3.58,3.7,3.53,3.68,646800 TKC,D,20210317,5.54,5.58,5.465,5.55,294300 TKR,D,20210317,82.93,85.99,82.93,85.84,753000 TLG.U,D,20210317,9.97,9.98,9.93,9.97,13000 TLK,D,20210317,23.55,23.93,23.51,23.76,245900 TLYS,D,20210317,12.63,12.77,12.3,12.44,202700 TM,D,20210317,152.75,154.185,152.075,153.64,319100 TMA.U,D,20210317,10.02,10.02,10,10,50200 TME,D,20210317,26.05,28,25.7,27.9,10462800 TMHC,D,20210317,29.26,30.99,28.75,30.96,814200 TMO,D,20210317,442.81,445.9,440.21,442.61,1876300 TMST,D,20210317,10.49,11.1,10.37,10.76,785000 TMX,D,20210317,49.19,49.56,48.43,48.88,504700 TNC,D,20210317,81.14,81.14,80.02,80.5,40600 TNET,D,20210317,83.6,83.73,82.18,82.85,205000 TNK,D,20210317,14.39,15.7,14.39,15.34,657000 TNL,D,20210317,62.68,65.13,62.68,65.11,696200 TNP,D,20210317,9.99,10.44,9.86,10.29,140800 TNP-D,D,20210317,23.58,23.88,23.58,23.69,23300 TNP-E,D,20210317,23.29,23.29,23.0972,23.24,18000 TNP-F,D,20210317,23.56,23.71,23.55,23.61,22700 TOL,D,20210317,55.49,58.54,55.11,58.48,2540600 TOT,D,20210317,48.19,49.08,48.14,48.93,1910100 TPB,D,20210317,50.52,52.26,50.3343,52.05,118600 TPC,D,20210317,18.42,18.8,18.04,18.56,249800 TPG.U,D,20210317,20.17,21.5,20.17,21.5,500 TPG.W,D,20210317,7.01,7.9,7,7.79,76200 TPGY,D,20210317,18.5,20.24,18.06,19.54,1663900 TPH,D,20210317,19.72,20.9,19.46,20.89,1682800 TPL,D,20210317,1580,1710.5,1564.05,1703.78,213600 TPR,D,20210317,45.34,45.51,43.81,45.09,3044700 TPVG,D,20210317,14.71,14.835,14.6089,14.66,118300 TPVY,D,20210317,25.3,25.3,25.29,25.29,700 TPX,D,20210317,38.34,39.56,38.2,39.15,2569300 TPZ,D,20210317,12.03,12.24,11.9,12.17,27900 TR,D,20210317,34.31,34.35,33.62,33.94,194000 TRC,D,20210317,17.54,17.59,17.2,17.58,41400 TRC.U,D,20210317,10.01,10.01,9.98,9.98,13600 TRE.U,D,20210317,11,11,11,11,5000 TRE.W,D,20210317,1.61,1.72,1.61,1.69,39200 TREB,D,20210317,10.36,10.54,10.36,10.54,216400 TREC,D,20210317,7.97,8.11,7.94,8,164700 TREX,D,20210317,96.85,97.09,95.3,95.97,774500 TRGP,D,20210317,32.66,33.39,32.345,33.34,1586800 TRI,D,20210317,87.77,88.075,86.865,87.79,617200 TRN,D,20210317,28.54,28.93,28.16,28.62,707700 TRNO,D,20210317,58.28,58.28,57.3,58.05,207200 TROX,D,20210317,18,18.738,18,18.66,1045100 TRP,D,20210317,46.84,47.05,46.5,46.8,2340900 TRQ,D,20210317,15.97,18.2,15.91,18,2090300 TRT-A,D,20210317,27.08,27.36,27.05,27.36,8100 TRT-B,D,20210317,26.89,26.89,26.75,26.7501,4400 TRT-C,D,20210317,26.3,26.51,26.21,26.35,11200 TRT-D,D,20210317,26,26.2,25.81,25.81,6300 TRTN,D,20210317,58.11,58.8,57.38,58.77,417600 TRTX,D,20210317,11.72,11.98,11.68,11.95,247700 TRU,D,20210317,88.55,88.55,85.98,87.23,951300 TRV,D,20210317,157.15,158.18,155.54,157.92,1393800 TS,D,20210317,22.97,23.215,22.81,23.2,2252600 TSE,D,20210317,70.95,73.15,70.91,73.02,400600 TSI,D,20210317,5.6,5.62,5.57,5.62,76500 TSLX,D,20210317,22.75,22.87,22.6281,22.76,383100 TSM,D,20210317,117.75,119.52,115.39,118.76,9867400 TSN,D,20210317,76.76,76.8,75.85,76.38,1681900 TSP.U,D,20210317,9.99,10.1,9.99,10.08,371000 TSQ,D,20210317,10.59,12.06,10.3,11.75,431800 TT,D,20210317,167.75,168.2,164.3144,165.96,1198600 TTC,D,20210317,103.27,103.97,102.67,103.25,479300 TTI,D,20210317,2.86,2.89,2.7189,2.83,2104500 TTM,D,20210317,20.87,21.36,20.23,21.33,1700500 TTP,D,20210317,20.78,21,20.685,20.8,4300 TU,D,20210317,20.85,21.03,20.64,20.93,2478300 TUFN,D,20210317,12.12,12.26,11.63,12.18,288800 TUP,D,20210317,26.87,28.68,26.59,28.43,1043100 TV,D,20210317,9.14,9.29,8.945,9.22,1270600 TVC,D,20210317,25.35,25.435,25.3,25.3,6300 TVE,D,20210317,25.25,25.3,25.25,25.27,5200 TWI,D,20210317,9.91,10.61,9.71,10.47,765700 TWLO,D,20210317,358.31,388.91,357.03,386.27,3570200 TWN,D,20210317,28.01,28.11,27.89,28.11,3800 TWN.H,D,20210317,10.02,10.02,10,10,37000 TWN.S,D,20210317,9.99,9.99,9.97,9.98,25900 TWN.U,D,20210317,10.75,10.7573,10.74,10.7573,37500 TWN.W,D,20210317,1.19,1.26,1.18,1.22,58300 TWND,D,20210317,10.16,10.2,10.14,10.2,265200 TWO,D,20210317,7.61,7.72,7.55,7.72,3068100 TWO-A,D,20210317,26.005,26.13,25.92,26.055,6600 TWO-B,D,20210317,25.14,25.56,25.14,25.39,19200 TWO-C,D,20210317,24.36,24.39,24.15,24.34,95700 TWTR,D,20210317,68.32,70.82,66.96,70.2,15678600 TX,D,20210317,37.1,37.15,36.15,36.68,578400 TXT,D,20210317,54.14,55.6342,53.9,55.43,1077900 TY,D,20210317,31.85,31.9,31.67,31.84,18300 TY.P,D,20210317,55.5999,55.5999,55.5999,55.5999,100 TYG,D,20210317,24.58,24.89,24.4411,24.89,29700 TYL,D,20210317,424.13,426.92,416.405,423.37,208900 U,D,20210317,106.22,110.59,104.07,108.98,5579200 UA,D,20210317,19.5,19.6,19.05,19.25,3422400 UAA,D,20210317,23.41,23.41,22.74,22.99,6696700 UAN,D,20210317,36.66,36.66,34.45,35.76,51900 UBA,D,20210317,17.83,18.26,17.7,18.09,110000 UBER,D,20210317,57.07,57.57,55.54,56.36,25502700 UBP,D,20210317,15.09,15.5,14.81,14.82,4200 UBP-H,D,20210317,24.95,25.03,24.5814,25,29000 UBP-K,D,20210317,24.603,24.603,24.2886,24.4211,14900 UBS,D,20210317,15.51,15.765,15.48,15.75,2920300 UDR,D,20210317,44.84,45.26,44.42,45.2,1849400 UE,D,20210317,17.35,17.935,17.26,17.71,742900 UFI,D,20210317,28.38,28.745,27.7,28.42,48900 UFS,D,20210317,36.87,38.19,36.87,37.72,582000 UGI,D,20210317,41.65,41.65,40.96,41.05,805100 UGP,D,20210317,3.43,3.65,3.41,3.63,2786800 UHS,D,20210317,137.66,139.64,135.96,138.8,427800 UHT,D,20210317,71,71.9638,69.86,71.3,39900 UI,D,20210317,345.77,349.21,337.14,347.95,75100 UIS,D,20210317,26.33,27.37,25.86,27.27,301600 UL,D,20210317,55.92,56.19,55.75,55.75,2447600 UMC,D,20210317,8.49,8.75,8.38,8.63,6813700 UMH,D,20210317,19.07,19.28,18.925,19.26,106800 UMH-C,D,20210317,25.37,25.41,25.26,25.4,8200 UMH-D,D,20210317,24.94,24.97,24.85,24.85,13900 UNF,D,20210317,232.9,232.9,228.1077,229.56,116800 UNFI,D,20210317,34.42,34.79,33.52,34.65,1118500 UNH,D,20210317,355.17,358.07,351.83,352.18,2633000 UNM,D,20210317,28.36,28.59,27.94,28.26,2343700 UNMA,D,20210317,26.57,26.66,26.4591,26.63,16000 UNP,D,20210317,211.43,214.2299,209.8243,212.3,2794600 UNVR,D,20210317,21.04,21.42,20.91,21.38,634900 UPS,D,20210317,160.78,161.75,159.56,160.65,3643900 URI,D,20210317,317.64,324.22,311,321.9,526600 USA,D,20210317,7.56,7.64,7.54,7.63,388100 USAC,D,20210317,15.21,15.62,15.182,15.34,99100 USB,D,20210317,54.31,54.69,53.71,54.49,7768900 USB-A,D,20210317,931.05,931.05,931.05,931.05,200 USB-H,D,20210317,23.64,23.64,23.43,23.56,95700 USB-M,D,20210317,26.28,26.3,26.26,26.28,177900 USB-P,D,20210317,27.46,27.54,27.3209,27.45,44900 USB-Q,D,20210317,24.09,24.15,23.93,24.04,117500 USB-R,D,20210317,24.9,24.93,24.83,24.9,154000 USDP,D,20210317,5.25,5.4,5.11,5.34,67700 USFD,D,20210317,38.89,39.2,38.41,39.04,2291700 USM,D,20210317,36.98,37.045,36.17,36.78,161900 USNA,D,20210317,99.09,100.34,98.76,99.73,90600 USPH,D,20210317,115.96,120.64,114.78,120.5,75700 USX,D,20210317,10.94,11.373,10.75,11.32,348000 UTF,D,20210317,25.95,26.1266,25.85,25.94,116400 UTI,D,20210317,6.13,6.21,5.97,6.14,189300 UTL,D,20210317,49.19,49.41,47.83,48.34,45000 UTZ,D,20210317,25.73,26.57,25.57,26.3,772300 UVE,D,20210317,16.34,16.52,16,16.1,105700 UVV,D,20210317,56.16,57.5,55.7,57.14,119100 UWM.W,D,20210317,1.95,2.22,1.95,2.13,279500 UWMC,D,20210317,8.5,9.14,8.21,9.05,10789900 UZA,D,20210317,25.47,25.47,25.38,25.41,3900 UZB,D,20210317,25.37,25.401,25.32,25.4,22400 UZC,D,20210317,25.44,25.44,25.24,25.24,22800 UZD,D,20210317,25.7,25.8,25.53,25.6,84600 UZE,D,20210317,24.83,24.83,24.66,24.74,169800 V,D,20210317,225.05,226.24,221.76,223.02,8672800 VAC,D,20210317,182.45,185.64,181.1401,185.46,256400 VALE,D,20210317,17.11,17.64,17.03,17.56,21526400 VAPO,D,20210317,25.5,26.53,25.0992,26.38,233400 VAR,D,20210317,176.29,176.43,176.11,176.11,674900 VBF,D,20210317,19.51,19.59,19.49,19.52,22800 VCIF,D,20210317,10.35,10.6,10.35,10.48,36400 VCRA,D,20210317,39.01,40.57,38.31,40.29,355500 VCV,D,20210317,12.69,12.7097,12.65,12.69,32700 VEC,D,20210317,57.2,58.64,56.72,58.56,97600 VEDL,D,20210317,12.46,12.51,12.16,12.45,1527900 VEEV,D,20210317,257.95,262.09,253.37,259.39,725000 VEL,D,20210317,9.39,9.55,8.905,9.01,192000 VER,D,20210317,39.28,40.28,39.28,40.23,1611100 VER-F,D,20210317,25.41,25.43,25.33,25.42,6100 VET,D,20210317,8.07,8.92,8.01,8.81,3830100 VFC,D,20210317,75.9,78.82,75.55,78.35,3720500 VGA.U,D,20210317,11.69,11.74,11.22,11.47,9500 VGA.W,D,20210317,2.46,2.47,2.3,2.3506,74000 VGAC,D,20210317,10.53,10.88,10.41,10.5,1855400 VGI,D,20210317,11.86,11.87,11.62,11.83,34700 VGM,D,20210317,13.35,13.35,13.27,13.33,70100 VGR,D,20210317,14.4,14.88,14.15,14.86,827400 VHC,D,20210317,5.92,6.1673,5.72,6.13,1095400 VHI,D,20210317,22.77,23.4705,22.63,23,32800 VIAO,D,20210317,13.12,13.64,13.1,13.2,11000 VICI,D,20210317,28.12,29.025,28.11,28.99,4365400 VIPS,D,20210317,42.32,44.34,41.61,44.11,7163900 VIST,D,20210317,2.83,3.01,2.77,2.79,1774700 VIV,D,20210317,8.08,8.455,8.07,8.42,1625400 VKQ,D,20210317,12.99,12.99,12.9,12.94,37200 VLO,D,20210317,78.68,79.8,77.08,79.14,3557900 VLRS,D,20210317,15.58,16.01,15.4,16,343900 VLT,D,20210317,13.76,13.76,13.69,13.74,15300 VMC,D,20210317,168.81,170.63,166.46,168.63,545600 VMI,D,20210317,247.8,248.07,243.486,245.23,170700 VMO,D,20210317,13.12,13.14,13.06,13.1,101800 VMW,D,20210317,147.52,150.74,146.915,149.85,844600 VNCE,D,20210317,10.43,10.43,10.12,10.33,6300 VNE,D,20210317,27.13,27.74,26.7,27.69,381900 VNO,D,20210317,47.48,48.45,47.14,48.42,1588100 VNO-K,D,20210317,25.23,25.24,25.1587,25.23,18400 VNO-L,D,20210317,25.1,25.16,25.05,25.12,10900 VNO-M,D,20210317,25.45,25.5,25.3,25.5,11500 VNO-N,D,20210317,25.49,25.49,25.159,25.24,22600 VNT,D,20210317,30.84,31.89,30.76,31.81,1777100 VNTR,D,20210317,4.81,5.37,4.741,5.19,981400 VOC,D,20210317,3.5,3.65,3.5,3.62,51900 VOY-B,D,20210317,26.68,26.74,26.49,26.72,21100 VOYA,D,20210317,64.16,64.53,63.65,64.05,884100 VPC.U,D,20210317,9.97,10,9.95,10,417500 VPG,D,20210317,32.6,33.09,32.37,32.92,46800 VPV,D,20210317,12.72,12.75,12.7,12.72,18600 VRS,D,20210317,15.22,15.49,15.14,15.44,144300 VRT,D,20210317,20.07,20.79,20.07,20.71,3053100 VRTV,D,20210317,40.4,42.59,40.4,42.06,261300 VSH,D,20210317,24.85,25.26,24.63,25.21,1431300 VST,D,20210317,17.01,17.71,17.01,17.29,10168400 VST.A,D,20210317,0.4,0.4,0.37,0.37,37000 VSTO,D,20210317,32.02,32.62,31.5101,32.52,663900 VTA,D,20210317,11.24,11.29,11.24,11.29,237000 VTN,D,20210317,13.08,13.08,12.94,12.94,23600 VTOL,D,20210317,27.285,27.285,26.35,26.78,64800 VTR,D,20210317,56.02,57.16,55.78,57.14,2243500 VVI,D,20210317,42.3,44.45,41.41,43.95,157200 VVNT,D,20210317,15.77,15.99,15.6,15.89,370700 VVR,D,20210317,4.19,4.2,4.17,4.19,872400 VVV,D,20210317,26.49,26.66,26.23,26.56,814300 VYG.U,D,20210317,10.99,11.18,10.985,11.17,11200 VYG.W,D,20210317,2.5,2.7,2.5,2.66,113700 VYGG,D,20210317,10.68,10.68,10.5,10.59,174300 VZ,D,20210317,55.77,56.12,55.29,55.75,17867900 W,D,20210317,306.56,325.91,304.52,321.66,726900 WAB,D,20210317,76.47,77.8,76.05,76.8,1729400 WAL,D,20210317,98,99.21,96.4,98,464600 WALA,D,20210317,25.36,25.45,25.27,25.45,7900 WAR.U,D,20210317,9.98,9.98,9.95,9.95,59600 WAT,D,20210317,269.65,270.2,267.42,268.13,237800 WBAI,D,20210317,20.53,24.88,20.24,24.4,1380700 WBK,D,20210317,19.02,19.15,18.91,19.11,97400 WBS,D,20210317,61.2,61.79,60.5,61.58,444300 WBS-F,D,20210317,25.75,25.79,25.54,25.79,6100 WBT,D,20210317,16.34,16.86,16.25,16.86,798400 WCC,D,20210317,90.02,93.29,88.97,93.23,327500 WCC-A,D,20210317,30.85,31.19,30.75,30.75,10300 WCN,D,20210317,103.87,103.87,101.89,101.93,804700 WD,D,20210317,107.99,111.5,106.45,111.25,183300 WDR,D,20210317,25.05,25.09,25,25.07,381400 WEA,D,20210317,13.98,13.98,13.89,13.94,23000 WEC,D,20210317,89.15,89.15,87.33,87.45,1357200 WEI,D,20210317,1.48,1.77,1.48,1.66,1075800 WELL,D,20210317,73.11,74.29,72.61,73.69,1514300 WES,D,20210317,18.8,19.43,18.59,19.27,1364300 WEX,D,20210317,221.79,229.4,219.26,228.44,337600 WF,D,20210317,26.81,27.01,26.48,27.01,11600 WFC,D,20210317,39.68,40.44,39.21,39.84,33526900 WFC-A,D,20210317,25.2,25.3,25.09,25.28,301000 WFC-C,D,20210317,24.57,24.59,24.35,24.49,366600 WFC-L,D,20210317,1410.6,1415.44,1407.08,1411.85,11300 WFC-N,D,20210317,25.33,25.52,25.3,25.48,47500 WFC-O,D,20210317,25.56,25.61,25.5,25.58,19100 WFC-Q,D,20210317,27,27.08,26.92,27.04,116000 WFC-R,D,20210317,28.77,28.84,28.65,28.75,72400 WFC-X,D,20210317,25.65,25.69,25.61,25.67,46800 WFC-Y,D,20210317,26.29,26.29,26.2,26.23,39100 WFC-Z,D,20210317,25.4,25.44,25.31,25.44,275500 WFG,D,20210317,66.8,67.61,65.18,65.34,255400 WGO,D,20210317,84.63,87.53,83.51,87.53,624900 WH,D,20210317,69.77,71.4,69.01,71.36,666400 WHD,D,20210317,31.34,32.19,31.34,32.07,605600 WHG,D,20210317,17.4,17.4,17.05,17.08,25600 WHR,D,20210317,210.74,216.41,210.42,216.28,516200 WIA,D,20210317,12.84,12.93,12.82,12.84,27000 WIT,D,20210317,6.48,6.5,6.37,6.49,1736600 WIW,D,20210317,12.09,12.25,12.05,12.16,114000 WK,D,20210317,94.12,98.26,92.68,96.81,394400 WLK,D,20210317,90.5,94.37,90.5,93.65,729600 WLKP,D,20210317,24.39,24.83,24.38,24.72,93300 WLL,D,20210317,34.46,35.78,33.93,34.92,570700 WM,D,20210317,123.33,123.33,118.47,118.99,3825900 WMB,D,20210317,23.17,23.47,23.12,23.38,7009500 WMC,D,20210317,3.45,3.54,3.41,3.54,664200 WMK,D,20210317,58.15,58.15,56.34,56.86,91300 WMS,D,20210317,103.96,104.05,101.23,103.81,393300 WMT,D,20210317,132.5,133.14,131.98,132.28,8049700 WNC,D,20210317,19.87,19.99,19.56,19.93,270500 WNS,D,20210317,75.94,76.75,75.02,76.16,183700 WOR,D,20210317,71.26,72.55,70.4,72.42,231800 WORK,D,20210317,40.68,40.91,40.46,40.68,4609000 WOW,D,20210317,16.76,16.78,16,16.76,368200 WPC,D,20210317,69.8,71.04,69.75,71.04,1272500 WPC.S,D,20210317,10.3,10.3,10.06,10.17,503000 WPC.U,D,20210317,10.04,10.12,10.04,10.1,299200 WPF,D,20210317,10.35,10.44,10.25,10.29,1411600 WPF.U,D,20210317,10.98,11.3,10.93,10.94,4000 WPF.W,D,20210317,1.81,2.1,1.81,1.96,345300 WPG,D,20210317,2.79,2.92,2.64,2.74,2716900 WPG-H,D,20210317,4.4,4.82,4.12,4.5642,158600 WPG-I,D,20210317,4,4.69,3.29,4.37,245500 WPM,D,20210317,39.31,40.51,38.85,40.12,3085900 WPP,D,20210317,63.46,64.66,63.31,64.4,84800 WRB,D,20210317,76.74,76.88,75.58,76.03,1401200 WRB-D,D,20210317,25.4516,25.6,25.402,25.506,19400 WRB-E,D,20210317,26.72,26.73,26.64,26.72,10100 WRB-F,D,20210317,26.37,26.37,26.17,26.3,22900 WRB-G,D,20210317,25.17,25.17,24.92,24.92,1600 WRB-H,D,20210317,24.95,25,24.87,24.96,14100 WRE,D,20210317,24.5,24.71,24.09,24.56,352000 WRI,D,20210317,27.34,27.61,27.07,27.44,1094900 WRK,D,20210317,50.23,52.06,50.09,52.05,2630200 WSM,D,20210317,137.49,139.75,134.29,136.39,1851000 WSO,D,20210317,255.11,258.7,254.3,257.74,141400 WSO.B,D,20210317,235.94,235.94,235.94,235.94,100 WSR,D,20210317,10.01,10.13,9.88,10.03,180400 WST,D,20210317,271.53,276.89,270.63,274.59,347000 WTI,D,20210317,4.08,4.13,3.94,4.03,3063900 WTM,D,20210317,1179.13,1185.08,1170.1,1185.02,29000 WTRG,D,20210317,43.54,43.74,43.16,43.39,822700 WTRU,D,20210317,56.45,57.79,55.9,56.33,8200 WTS,D,20210317,122.46,123.35,121.23,123.18,122500 WTTR,D,20210317,6.03,6.08,5.87,5.93,443800 WU,D,20210317,24.9,25.15,24.84,24.87,3847900 WWE,D,20210317,57.54,57.54,55.53,56.57,591600 WWW,D,20210317,41.13,41.38,40.22,41.2,339500 WY,D,20210317,35.5,36.15,35.1,36.15,4903900 X,D,20210317,21.13,22.48,21.01,22.04,20847700 XEC,D,20210317,63.17,64.42,62,63.35,976800 XFLT,D,20210317,9.29,9.48,9.22,9.34,191900 XHR,D,20210317,20.66,21.33,20.57,21.19,593600 XIN,D,20210317,2.95,3.08,2.91,3.05,138000 XL,D,20210317,12.35,13.15,12.24,12.98,5033400 XOM,D,20210317,58.69,59.73,58.62,59.37,25571400 XPEV,D,20210317,34.5,36.62,33.58,36.12,16312300 XPO,D,20210317,125.25,129.66,124.59,128.4,1134700 XPO.U,D,20210317,10.57,10.7,10.55,10.7,5800 XPO.W,D,20210317,1.56,1.76,1.55,1.69,51700 XPOA,D,20210317,10.07,10.16,10.01,10.1,281100 XRX,D,20210317,25.61,26.06,25.45,26.02,2508200 XYF,D,20210317,3.45,5,3.3,4.31,819500 XYL,D,20210317,103.24,104.77,102.43,104.37,878900 Y,D,20210317,650.24,655.39,646.57,648.55,52200 YAC,D,20210317,10.02,10.06,9.95,9.96,154300 YAC.W,D,20210317,1.56,1.75,1.55,1.65,264700 YALA,D,20210317,25.77,29.48,25.18,28.2,4108400 YELP,D,20210317,41.38,43.44,41.08,43.43,681000 YETI,D,20210317,72.67,75.32,71.6,75.24,1130500 YEXT,D,20210317,15.57,16.03,15.26,15.83,718500 YPF,D,20210317,4.39,4.57,4.38,4.56,1033700 YRD,D,20210317,5.16,5.43,5.1,5.31,96500 YSG,D,20210317,13.97,15.19,13.9,14.95,3322500 YUM,D,20210317,108.8,111.68,108.26,111.02,2707600 YUMC,D,20210317,61.98,61.98,61,61.25,2382000 ZBH,D,20210317,159.62,161.45,157.93,160.52,920300 ZEN,D,20210317,133.08,135.23,129.27,133.32,1005500 ZEPP,D,20210317,13.78,14.21,13.2,13.93,722200 ZIM,D,20210317,25.23,27.3,25,26.73,663400 ZNH,D,20210317,38.66,38.81,36.33,38.57,37800 ZTO,D,20210317,32.71,33.05,32.28,32.98,1942700 ZTR,D,20210317,9.16,9.22,9.15,9.21,76800 ZTS,D,20210317,154.07,160.38,153.6,156.17,2482500 ZUO,D,20210317,14.25,14.93,14.07,14.8,1841000 ZYME,D,20210317,33.7,33.96,32.48,32.95,550500