,,,,,,, A,D,20210318,123.6,123.94,122.13,122.59,2067500 AA,D,20210318,31.66,33.4495,30.93,31.19,6727200 AAC.U,D,20210318,10.1,10.13,10.03,10.05,293800 AAI-B,D,20210318,22.99,22.99,22.985,22.985,400 AAI-C,D,20210318,22.3,22.45,22.25,22.4001,6000 AAIC,D,20210318,4.14,4.14,4.03,4.04,112300 AAN,D,20210318,26.5,27.014,25.85,26.06,212200 AAP,D,20210318,181.14,184.91,181.14,183.73,862300 AAT,D,20210318,35.16,35.38,34.53,34.83,420700 AB,D,20210318,40.5,41.58,40.28,41.49,613200 ABB,D,20210318,31.11,31.3,30.835,30.85,1610000 ABBV,D,20210318,104,104.99,103.42,103.77,8679000 ABC,D,20210318,113.71,116.7,113.28,115.63,891500 ABEV,D,20210318,2.77,2.82,2.76,2.76,12036700 ABG,D,20210318,195.58,201.06,191.68,193.3,221200 ABM,D,20210318,50.3,51.86,50.115,50.26,431100 ABR,D,20210318,16.9,16.9,16.18,16.27,972200 ABR-A,D,20210318,25.65,25.65,25.6086,25.6086,500 ABR-B,D,20210318,25.48,25.48,25.48,25.48,100 ABR-C,D,20210318,25.84,25.95,25.84,25.95,4900 ABT,D,20210318,117.5,119.15,117.31,118.11,4253000 AC,D,20210318,36.37,36.63,35.845,36.26,17300 ACA,D,20210318,63.26,64.85,61.675,62.11,325200 ACB,D,20210318,10.53,10.78,9.96,10,10403700 ACC,D,20210318,44.28,44.4,43.38,43.45,1394600 ACCO,D,20210318,8.73,9.13,8.65,8.78,572400 ACEL,D,20210318,11.56,11.56,10.65,10.99,734000 ACH,D,20210318,12.21,12.32,12,12.08,334400 ACI,D,20210318,18.6,19.07,18,18.02,2128600 ACI.S,D,20210318,10.38,10.38,10.26,10.26,107000 ACI.U,D,20210318,11.52,11.95,11.2,11.235,3600 ACI.W,D,20210318,2.52,2.62,2.36,2.36,214100 ACIC,D,20210318,10.39,10.65,10.28,10.35,2068000 ACM,D,20210318,61.97,63.87,61.31,61.63,1282700 ACN,D,20210318,267.22,271.51,264.08,266.89,4089800 ACN.U,D,20210318,10.34,10.43,10.34,10.43,900 ACN.W,D,20210318,1.05,1.07,1,1.02,24500 ACND,D,20210318,9.94,9.94,9.895,9.91,2537400 ACP,D,20210318,11.68,11.69,11.5001,11.56,87300 ACR,D,20210318,16.07,16.07,15.11,15.47,51700 ACR-C,D,20210318,25,25.11,25,25.11,10500 ACRE,D,20210318,14.55,14.55,13.95,14,1100600 ACV,D,20210318,32.02,32.24,31.01,31.19,88900 ADC,D,20210318,68.25,68.75,67.49,68.13,776600 ADCT,D,20210318,30,30.5,27.75,29.18,598600 ADE.U,D,20210318,10.01,10.01,9.95,9.96,138700 ADE.W,D,20210318,0.68,0.68,0.61,0.66,57200 ADEX,D,20210318,9.7,9.7,9.64,9.68,63700 ADM,D,20210318,57.9,58.38,57.38,57.61,2366300 ADNT,D,20210318,46.38,47.6,43.81,44.14,1141500 ADS,D,20210318,116.5,120.3,112.57,113.45,984400 ADT,D,20210318,8.17,8.239,7.9,7.96,2669700 ADX,D,20210318,17.99,18.1357,17.91,17.92,140600 AEB,D,20210318,25.06,25.13,24.92,25.05,21400 AEE,D,20210318,78.23,78.86,77.5501,78.54,1360800 AEFC,D,20210318,25.8,25.89,25.64,25.64,36500 AEG,D,20210318,4.86,4.97,4.845,4.86,2932400 AEL,D,20210318,31.16,32.03,30.69,30.83,896000 AEL-A,D,20210318,26.1,26.12,25.7,25.91,15500 AEL-B,D,20210318,27.21,27.21,26.87,26.99,15800 AEM,D,20210318,60.45,60.81,59.645,60.12,1073900 AENZ,D,20210318,2.17,2.2,2.08,2.2,54300 AEO,D,20210318,30.52,30.99,29.63,29.74,2928100 AER,D,20210318,60.38,62.33,60.3,60.82,1505400 AES,D,20210318,26.85,26.98,25.98,26,8796600 AESC,D,20210318,101.83,101.85,100.695,100.695,227100 AEV.W,D,20210318,5.01,5.04,4.5,4.67,195500 AEVA,D,20210318,14.3,14.8,13.04,13.19,1804000 AFB,D,20210318,14.23,14.25,14.2,14.25,49000 AFC,D,20210318,25.31,25.33,25.31,25.31,17800 AFG,D,20210318,119.32,120.63,118.04,118.5,745700 AFGB,D,20210318,27.16,27.16,26.91,26.91,6500 AFGC,D,20210318,26.37,26.41,26.26,26.3816,2300 AFGD,D,20210318,27.5,27.5,27.27,27.3,8600 AFGE,D,20210318,26.15,26.15,25.87,25.87,3700 AFI,D,20210318,5.64,5.87,5.35,5.37,134100 AFL,D,20210318,52.08,52.78,51.59,51.77,4201500 AFT,D,20210318,14.9,14.91,14.85,14.87,33100 AG,D,20210318,17.14,17.635,16.98,17,3904300 AGA.U,D,20210318,9.96,10,9.95,9.95,18000 AGCB,D,20210318,10.8,11.12,10.6,10.87,374400 AGCO,D,20210318,143.93,148.46,143.93,147.43,1732600 AGD,D,20210318,11.14,11.1914,11.07,11.07,35600 AGI,D,20210318,8.1,8.22,8.035,8.11,2716300 AGM,D,20210318,100.59,102.8399,99.19,100.26,64100 AGM-C,D,20210318,26.87,27.02,26.87,26.915,4900 AGM-D,D,20210318,26.6501,27.79,26.6501,27.65,7300 AGM-E,D,20210318,27.1639,27.18,27.1639,27.18,200 AGM-F,D,20210318,26.2,26.2,25.47,25.53,41100 AGM.A,D,20210318,93,93,91.19,91.19,200 AGO,D,20210318,44.43,45.06,43.5,43.68,670200 AGO-B,D,20210318,26.3,26.31,26.05,26.27,4700 AGO-E,D,20210318,26.43,26.46,26.23,26.23,3300 AGO-F,D,20210318,25.78,25.82,25.7042,25.82,2500 AGR,D,20210318,47.81,48.245,47.35,47.73,440500 AGRO,D,20210318,8.77,8.88,8.61,8.63,395000 AGS,D,20210318,9.6,9.6,8.69,8.74,286900 AGX,D,20210318,52.69,53.15,51.72,51.79,78500 AHC,D,20210318,2.7,2.83,2.61,2.65,223900 AHH,D,20210318,13.3,13.55,13.06,13.14,179700 AHH-A,D,20210318,25.57,25.7499,25.41,25.7,3600 AHL-C,D,20210318,26.69,26.69,26.22,26.58,14700 AHL-D,D,20210318,25.95,26.1,25.82,25.82,10500 AHL-E,D,20210318,26.17,26.17,25.75,25.759,8100 AHT,D,20210318,3.71,3.85,3.53,3.62,8801500 AHT-D,D,20210318,22.43,22.6098,22.43,22.5,2200 AHT-F,D,20210318,22.35,22.5,22.12,22.439,2200 AHT-G,D,20210318,22.17,22.434,22.093,22.4,2700 AHT-H,D,20210318,22.18,22.45,22.0234,22.26,13200 AHT-I,D,20210318,22.7,22.7,21.8979,22.26,1700 AI,D,20210318,78.87,80.96,75.2501,75.81,4931300 AIC,D,20210318,25.01,25.052,24.75,25.052,800 AIF,D,20210318,14.75,14.765,14.72,14.74,21200 AIG,D,20210318,48.08,49,47.74,47.82,5577500 AIG-A,D,20210318,27.3,27.3,27,27,18300 AIN,D,20210318,87.5,89.8,85.59,86.63,243800 AIO,D,20210318,27.4,27.625,26.52,26.61,163000 AIR,D,20210318,44.2,44.58,42.25,42.29,264300 AIRC,D,20210318,44.8,45.37,43.72,45.01,761100 AIT,D,20210318,91.72,94.48,91.32,91.85,151000 AIV,D,20210318,5.71,5.81,5.655,5.66,3899300 AIZ,D,20210318,139.88,144.63,139.47,142.61,673900 AIZN,D,20210318,25.1,25.1,24.98,25,32000 AJA.U,D,20210318,10.55,11.03,10.55,10.81,15300 AJA.W,D,20210318,1.93,1.93,1.8,1.81,142700 AJAX,D,20210318,10.36,10.6,10.34,10.39,580500 AJG,D,20210318,129,129,126.25,126.58,1454400 AJRD,D,20210318,47.02,47.25,46.91,47.05,514700 AJX,D,20210318,12.7,13,12.46,12.56,205200 AJXA,D,20210318,25.87,25.87,25.87,25.87,300 AKO.A,D,20210318,14.1,14.1,13.57,13.57,400 AKO.B,D,20210318,15.72,15.82,15.72,15.8,900 AKR,D,20210318,20.71,21.26,20.41,20.47,831100 AL,D,20210318,50.65,51.17,49.21,49.31,709300 AL-A,D,20210318,26.27,26.2703,25.71,26.07,6700 ALB,D,20210318,155.47,158.55,152.41,152.52,1326900 ALC,D,20210318,68.28,68.883,68.08,68.08,461300 ALE,D,20210318,69.25,69.25,67.75,68.35,343800 ALEX,D,20210318,17.87,18.12,17.7,17.76,474100 ALG,D,20210318,158.09,161.91,157.84,158.73,25200 ALI-A,D,20210318,21.25,21.48,21.07,21.41,9900 ALI-B,D,20210318,23.16,23.161,23.01,23.01,2500 ALI-E,D,20210318,22.96,22.9628,22.89,22.94,4900 ALK,D,20210318,72.69,73.749,70.21,70.59,1885800 ALL,D,20210318,116.5,117.8,115.53,116.04,3051400 ALL-B,D,20210318,26.79,26.7917,26.43,26.65,29200 ALL-G,D,20210318,27.33,27.33,26.95,26.95,32800 ALL-H,D,20210318,26.96,27.0099,26.44,26.65,104200 ALL-I,D,20210318,26.37,26.37,26.07,26.19,33600 ALL-Y,D,20210318,25.33,25.47,25.33,25.37,288600 ALLE,D,20210318,121.9,123.42,121.53,121.98,678300 ALLY,D,20210318,47.1,47.3,45.02,45.32,6170800 ALP-Q,D,20210318,26.24,26.24,26.05,26.05,8700 ALSN,D,20210318,42.31,43.6349,42.31,42.79,868600 ALT-A,D,20210318,26.25,26.42,26.21,26.3268,13000 ALT.W,D,20210318,3.1,3.12,2.99,3.04,7300 ALTG,D,20210318,11.82,12,11.62,11.71,94700 ALU.U,D,20210318,11.5,11.5,11.5,11.5,400 ALU.W,D,20210318,2.35,2.46,2.34,2.38,54400 ALUS,D,20210318,10.38,10.45,10.27,10.44,929000 ALV,D,20210318,97.8,98.36,95.15,95.3,418700 ALX,D,20210318,306.77,308.39,301.22,304.99,10500 AM,D,20210318,8.82,8.86,8.51,8.53,4860200 AMB.W,D,20210318,5.31,5.7,5.3,5.35,11900 AMBC,D,20210318,18.48,18.5813,18.0101,18.08,405800 AMC,D,20210318,14.34,14.54,13.57,14,122212200 AMCR,D,20210318,11.6,11.61,11.34,11.36,7442100 AME,D,20210318,121.44,124,121.2506,121.67,827200 AMG,D,20210318,150.15,150.15,146.45,146.97,484100 AMH,D,20210318,32.4,32.45,31.9,32.33,1539200 AMH-D,D,20210318,25.25,25.25,25.11,25.11,8000 AMH-E,D,20210318,25.35,25.35,25.16,25.22,7600 AMH-F,D,20210318,25.67,25.794,25.67,25.79,9400 AMH-G,D,20210318,25.91,25.91,25.783,25.82,5000 AMH-H,D,20210318,26.66,26.66,26.515,26.53,4100 AMK,D,20210318,23.2,23.52,22.95,23.04,68900 AMN,D,20210318,76.03,77.605,75.44,76.14,225000 AMOV,D,20210318,13.61,13.9873,13.55,13.55,3000 AMP,D,20210318,227.01,236.44,225.67,226.9,1623800 AMP.U,D,20210318,10.04,10.05,9.93,9.93,325300 AMPY,D,20210318,3.08,3.1191,2.69,2.83,1828600 AMR,D,20210318,12.44,14.15,12.3925,13.48,568000 AMRC,D,20210318,49.04,49.04,43.98,44.15,673800 AMRX,D,20210318,6.69,7.32,6.6406,6.91,2132200 AMT,D,20210318,220.8,223.78,219.09,222.51,2486100 AMWL,D,20210318,20.5,20.7099,19.27,19.42,7210700 AMX,D,20210318,13.8,13.94,13.74,13.77,1583700 AN,D,20210318,89.65,92.4,89.24,90.26,1056100 ANA.U,D,20210318,10.05,10.1,10.01,10.03,9100 ANET,D,20210318,285.28,289,283.62,283.8,525600 ANF,D,20210318,36.89,37.88,35.55,35.8,1502600 ANH,D,20210318,3.13,3.15,2.97,2.97,3209200 ANH-A,D,20210318,25.65,25.65,25.56,25.561,3200 ANH-B,D,20210318,25,25.06,24.9972,25.06,1800 ANH-C,D,20210318,25.15,25.2,25.15,25.18,8300 ANTM,D,20210318,340.96,353.33,340.865,353.32,1570800 AOD,D,20210318,9.45,9.49,9.39,9.4,415900 AON,D,20210318,226,226.52,223.92,224.54,1621300 AON.U,D,20210318,12.89,13,12.62,12.6635,41300 AON.W,D,20210318,3.19,3.41,2.97,2.9801,123400 AONE,D,20210318,12.24,12.42,11.87,11.94,874000 AOS,D,20210318,66.53,68.16,66.39,67.46,1622500 AP,D,20210318,7.7,8,7.33,7.44,100500 APAM,D,20210318,53.52,53.6,51.355,51.67,664500 APD,D,20210318,269.67,271.83,267.06,269.03,742700 APG,D,20210318,20.4,20.8,20.12,20.18,785100 APG.U,D,20210318,10.3,10.3,10.06,10.06,34800 APH,D,20210318,64.82,66.04,64.74,65,2389100 APLE,D,20210318,15.91,16.06,15.46,15.54,1491100 APO,D,20210318,47.93,48.98,47.2,47.44,3342000 APO-A,D,20210318,25.86,25.88,25.7979,25.87,28700 APO-B,D,20210318,26.6,26.66,26.54,26.58,22000 APRN,D,20210318,7.92,8.05,7.6,7.7,257400 APS.U,D,20210318,10.56,10.6,10.44,10.51,22200 APS.W,D,20210318,1.43,1.51,1.31,1.381,112200 APSG,D,20210318,10.08,10.1,9.95,9.98,518400 APT-A,D,20210318,171.93,176.06,169.57,170.06,11400 APTS,D,20210318,10.29,10.45,10.08,10.12,264900 APTV,D,20210318,152.73,155.58,148.66,148.9,1413700 AQN,D,20210318,16.01,16.01,15.52,15.55,1298700 AQNA,D,20210318,27.86,27.86,27.34,27.34,12000 AQNB,D,20210318,27.76,27.76,27.28,27.31,11500 AQUA,D,20210318,26.52,27.14,25.83,25.95,858000 AR,D,20210318,10.13,10.2,9.085,9.28,9682000 ARC,D,20210318,2.15,2.2218,2.13,2.16,164400 ARCH,D,20210318,48.5,49.15,47.04,47.47,364800 ARCO,D,20210318,5.34,5.34,5.09,5.12,837600 ARD,D,20210318,26.9,27.3641,26.22,26.27,59900 ARDC,D,20210318,15.12,15.18,15.08,15.12,97600 ARE,D,20210318,167.98,169.09,166.61,168.87,549000 ARE-A,D,20210318,25.62,25.62,25.4,25.45,22100 ARES,D,20210318,55.05,55.96,54.37,54.6,1088600 ARG-A,D,20210318,26.62,26.8,26.6,26.79,13300 ARGD,D,20210318,25.46,25.46,25.4,25.4,2600 ARGO,D,20210318,53.89,54.02,53.24,53.81,148000 ARI,D,20210318,15,15.11,14.49,14.56,975600 ARL,D,20210318,9.19,9.5898,9.19,9.41,3300 ARLO,D,20210318,8.15,8.319,7.82,7.86,925200 ARMK,D,20210318,40.34,41.65,39.89,40.28,2860200 ARNC,D,20210318,29.16,29.95,27.38,27.57,1314800 AROC,D,20210318,10.1,10.25,9.715,9.79,1048200 ARR,D,20210318,12.3,12.31,12.01,12.05,1218700 ARR-C,D,20210318,24.7,24.73,24.67,24.68,45800 ARW,D,20210318,108.44,110.988,107.57,108.12,409100 ASA,D,20210318,20.55,21.02,20.55,20.78,72100 ASA.W,D,20210318,1.19,1.19,1.02,1.07,15000 ASAI,D,20210318,13.07,13.21,12.98,13,174900 ASAN,D,20210318,32.17,32.99,30.2,30.32,2109400 ASAQ,D,20210318,9.89,9.89,9.82,9.88,13700 ASB,D,20210318,23.26,23.945,22.96,23.05,1866700 ASB-D,D,20210318,25.5696,25.5696,25.485,25.49,1800 ASB-E,D,20210318,27.1,27.24,27.05,27.05,2100 ASB-F,D,20210318,27.41,27.41,27.1268,27.26,5600 ASC,D,20210318,5.1,5.43,5.0721,5.14,423700 ASG,D,20210318,8.91,8.98,8.8,8.83,79600 ASGI,D,20210318,19.73,19.73,19.41,19.46,10900 ASGN,D,20210318,99.4,102.78,98.37,100.48,349200 ASH,D,20210318,89.11,90.78,88.78,89.13,299400 ASIX,D,20210318,28.27,30.37,27.84,28.11,482600 ASP.W,D,20210318,1.6,1.71,1.55,1.64,51200 ASPL,D,20210318,10.37,10.3966,10.24,10.27,851200 ASPN,D,20210318,20.58,20.84,19.7,19.75,377100 ASR,D,20210318,187.72,193.85,187.72,191.1,72700 ASX,D,20210318,7.57,7.63,7.44,7.5,3540800 ASZ.U,D,20210318,10.18,10.18,10.1,10.17,76400 AT,D,20210318,2.85,2.88,2.84,2.87,1280400 ATA,D,20210318,9.91,9.91,9.91,9.91,100 ATA.D,D,20210318,10.05,10.05,9.99,9.99,10800 ATA.S,D,20210318,10.53,10.54,10.2,10.38,43100 ATA.T,D,20210318,1.565,1.83,1.3,1.545,39400 ATA.U,D,20210318,10.31,10.32,10.31,10.32,300 ATA.W,D,20210318,0.71,0.72,0.67,0.72,130500 ATAC,D,20210318,9.93,9.97,9.9,9.92,231300 ATC,D,20210318,22.1,22.57,21.74,21.8,378400 ATC-D,D,20210318,25.49,25.6044,25.3,25.39,4600 ATC-E,D,20210318,25.61,25.83,25.57,25.73,11000 ATC-G,D,20210318,25.95,25.9531,25.7626,25.81,5100 ATC-H,D,20210318,25.68,25.68,25.55,25.55,5500 ATC-I,D,20210318,26.54,26.54,26.07,26.14,4400 ATCO,D,20210318,14.41,14.76,14.17,14.2,531100 ATEN,D,20210318,10.06,10.37,9.93,9.97,770000 ATGE,D,20210318,40.8,41.47,40.54,40.88,569200 ATH,D,20210318,51.01,51.63,49.91,50.19,3416000 ATH-A,D,20210318,28.33,28.33,27.88,28.1,44900 ATH-B,D,20210318,26.2,26.2,25.82,25.85,22800 ATH-C,D,20210318,27.83,27.83,27.46,27.56,56800 ATH-D,D,20210318,24.65,24.6962,24.27,24.27,99600 ATH.U,D,20210318,9.93,9.97,9.88,9.9,1884100 ATHM,D,20210318,96.02,99.26,95.1039,98,1257300 ATI,D,20210318,22.12,22.72,21.35,21.46,1200800 ATKR,D,20210318,73.94,74.85,71.81,72.16,353600 ATM.U,D,20210318,10.1,10.21,10.03,10.04,83400 ATO,D,20210318,92.24,93.8,91.6365,93.53,779200 ATR,D,20210318,141.34,142.47,140.94,141.51,174100 ATTO,D,20210318,22,22.34,21.86,21.86,6700 ATUS,D,20210318,34.05,34.6,33.75,33.79,3639000 AU,D,20210318,21.93,22.09,21.66,21.85,4353300 AUS.U,D,20210318,10.22,10.22,10.15,10.17,14000 AUY,D,20210318,4.58,4.6381,4.5,4.52,12264000 AVA,D,20210318,45.74,46.08,44.93,45.07,369300 AVA.U,D,20210318,10.7,10.7,10.6977,10.6977,1000 AVA.W,D,20210318,1.3,1.43,1.28,1.28,247600 AVAL,D,20210318,6.38,6.4431,6.33,6.33,110300 AVAN,D,20210318,9.96,10.02,9.95,9.99,259700 AVB,D,20210318,189.43,189.61,187.21,188.7,641700 AVD,D,20210318,21.46,21.7,21.1,21.28,90000 AVK,D,20210318,17.48,17.5,17.27,17.3,122800 AVLR,D,20210318,139.59,139.59,132.23,132.81,742500 AVNS,D,20210318,47.62,48.11,46.47,46.5,283000 AVNT,D,20210318,50.68,51.94,50.43,51.21,1043900 AVT-A,D,20210318,88.08,88.86,87.17,88.46,77000 AVTR,D,20210318,27.84,28.66,27.59,28.15,3533400 AVY,D,20210318,180.78,182.66,180.05,181.57,603700 AVYA,D,20210318,30.81,31.4,30.08,30.25,661900 AWF,D,20210318,11.74,11.7799,11.7,11.72,102500 AWI,D,20210318,95.25,96.84,92.69,94.48,449300 AWK,D,20210318,138.69,139.515,137.4,139,1200300 AWP,D,20210318,5.75,5.75,5.6924,5.72,480800 AWR,D,20210318,72.15,73.22,72.12,73.01,175400 AX,D,20210318,53.59,54.36,52.14,52.35,406600 AXL,D,20210318,11.93,12.0881,11.33,11.43,1131600 AXO,D,20210318,25.11,25.12,25.11,25.11,1000 AXP,D,20210318,145.36,145.5,142.07,142.58,3173700 AXR,D,20210318,10.55,10.55,10.1001,10.44,8800 AXS,D,20210318,51.94,53.26,51.435,53.09,597000 AXS-E,D,20210318,25.75,25.78,25.66,25.7,145200 AXTA,D,20210318,29.22,29.71,29.06,29.54,2470800 AYI,D,20210318,142.73,142.795,136.8,137.41,492700 AYX,D,20210318,83.96,84.22,81.59,81.98,1570200 AZEK,D,20210318,44.33,44.62,42.42,42.58,922700 AZO,D,20210318,1286.92,1313.805,1286.79,1303.58,224100 AZRE,D,20210318,29.74,30.31,28.41,28.59,376900 AZUL,D,20210318,22.07,22.86,21.85,21.97,1049500 AZZ,D,20210318,54.21,55.43,52.98,53.32,119100 B,D,20210318,55.61,56.22,53.74,54.01,285400 BA,D,20210318,261.32,267.3693,254.73,256.06,24595500 BABA,D,20210318,238.56,239.5,235.56,236.43,14836000 BAC,D,20210318,38.51,39.9678,38.425,38.94,95439600 BAC-A,D,20210318,25.44,25.44,25.41,25.41,65300 BAC-B,D,20210318,27.07,27.135,26.86,26.88,79400 BAC-E,D,20210318,25.27,25.2821,25,25.12,39300 BAC-K,D,20210318,27.2,27.2,26.92,26.96,63500 BAC-L,D,20210318,1424.16,1424.98,1403.86,1408.71,8700 BAC-M,D,20210318,27.01,27.1,26.77,26.77,71000 BAC-N,D,20210318,26.37,26.47,26.16,26.17,63900 BAC-O,D,20210318,24.98,24.98,24.67,24.67,244600 BAC-P,D,20210318,24.68,24.69,24.35,24.35,460600 BAH,D,20210318,79.81,80.96,79.06,80.57,706400 BAK,D,20210318,13.45,13.57,13.29,13.54,288100 BALY,D,20210318,71.31,71.62,66.56,67.34,180300 BAM,D,20210318,45.58,45.78,44.87,45.05,3525200 BAMH,D,20210318,24.16,24.16,23.74,23.91,78900 BAMI,D,20210318,24.1,24.1859,23.81,23.86,33600 BAN-E,D,20210318,25.431,25.44,25.4055,25.4399,2500 BANC,D,20210318,20.42,21.35,20.31,20.43,216100 BAP,D,20210318,149.94,150.61,147.34,147.66,357700 BAX,D,20210318,79.59,80.52,79.51,79.86,2060000 BB,D,20210318,11.39,11.47,10.66,10.76,11438000 BBAR,D,20210318,2.94,2.99,2.79,2.83,332500 BBD,D,20210318,4.72,4.83,4.64,4.71,42707500 BBDC,D,20210318,10.03,10.05,9.8,9.86,296500 BBDO,D,20210318,4.07,4.26,4.05,4.25,66900 BBF,D,20210318,13.54,13.58,13.52,13.54,58800 BBL,D,20210318,58.68,58.95,57.79,57.79,1848800 BBN,D,20210318,23.85,23.939,23.63,23.86,201700 BBU,D,20210318,39.8,40.14,39.6251,40.09,9500 BBVA,D,20210318,5.72,5.8399,5.67,5.68,5419900 BBW,D,20210318,8.11,8.34,7.69,7.8,251400 BBY,D,20210318,111.61,116.26,111.31,113.38,2906500 BC,D,20210318,102.91,103.45,99.46,99.95,523300 BC-A,D,20210318,26.8,26.89,26.7,26.75,27800 BC-B,D,20210318,27.4462,27.4462,27.15,27.25,1600 BC-C,D,20210318,27.36,27.37,27.02,27.11,17000 BCAT,D,20210318,20.24,20.5774,20.24,20.41,207200 BCC,D,20210318,60.83,61.62,59.75,59.99,229500 BCE,D,20210318,45.32,45.79,45.3,45.38,1366500 BCEI,D,20210318,32.79,33.89,31.05,31.33,485300 BCH,D,20210318,24.73,25.117,24.64,24.98,71200 BCO,D,20210318,82.74,84.3,82.14,82.48,208200 BCS,D,20210318,10.1,10.29,9.975,10,8006900 BCSF,D,20210318,15.29,15.31,14.97,15,218100 BCX,D,20210318,9.25,9.25,9.01,9.05,480000 BDC,D,20210318,44.5,47.73,44.5,45.96,448400 BDJ,D,20210318,9.23,9.3,9.23,9.26,450700 BDN,D,20210318,13.73,13.86,13.53,13.58,2640800 BDX,D,20210318,238.62,240.99,238.03,239.2,862100 BDXB,D,20210318,52.8,53.16,52.66,52.95,31200 BE,D,20210318,27.72,27.83,25.59,25.64,2925000 BEDU,D,20210318,6.37,6.44,6.1895,6.36,66400 BEKE,D,20210318,64.69,65.5,59.99,60.79,9085600 BEN,D,20210318,30.29,30.55,29.43,29.49,2854500 BEP,D,20210318,40.78,40.97,39.56,39.74,568100 BEP-A,D,20210318,26.04,26.04,25.835,25.85,19400 BEPC,D,20210318,45.64,46.16,44.13,44.42,1459200 BERY,D,20210318,58.63,59.82,58.45,58.66,1015100 BEST,D,20210318,2.37,2.45,2.29,2.31,1301300 BF.A,D,20210318,66.52,66.52,65.21,65.59,30700 BF.B,D,20210318,71.57,71.57,70.43,70.7,882100 BFAM,D,20210318,169.6,172.82,167.6625,169.36,247000 BFK,D,20210318,14.5,14.5,14.4,14.42,48600 BFL.W,D,20210318,7.25,7.59,6.82,6.93,236900 BFLY,D,20210318,17,18.33,17,17.92,5331100 BFS,D,20210318,40.91,41.78,40.36,40.76,22100 BFS-D,D,20210318,24.9,25,24.8979,24.9817,10000 BFS-E,D,20210318,25,25,24.805,24.9,3700 BFT,D,20210318,15.9,16.55,15.8,15.89,5556600 BFT.U,D,20210318,18.44,18.62,18.13,18.13,4500 BFT.W,D,20210318,5.6,6,5.37,5.45,666600 BFY,D,20210318,15.11,15.19,14.97,15.02,14500 BFZ,D,20210318,14.2,14.2,14.07,14.13,20200 BG,D,20210318,79.53,80.53,78.13,78.53,854400 BGB,D,20210318,13.31,13.39,13.28,13.33,172000 BGH,D,20210318,15.87,15.8936,15.76,15.81,35100 BGIO,D,20210318,9.19,9.19,9.13,9.1789,64700 BGR,D,20210318,9.21,9.21,8.8,8.85,177500 BGS,D,20210318,32.41,32.41,31.4502,31.72,1248800 BGS.U,D,20210318,9.97,10,9.95,9.96,879600 BGSF,D,20210318,15.36,15.5899,14.95,14.95,25800 BGT,D,20210318,12.5,12.535,12.4613,12.4733,41300 BGX,D,20210318,14.08,14.17,13.78,14.02,89800 BGY,D,20210318,6.04,6.06,6.02,6.04,202600 BH,D,20210318,150.52,154.04,146.55,150.45,3900 BH.A,D,20210318,746.56,751.7,728.3,751.7,500 BHC,D,20210318,33.46,33.77,32.62,32.84,11463600 BHE,D,20210318,31.82,32.13,31.08,31.28,263400 BHK,D,20210318,15.24,15.24,15.03,15.08,177000 BHLB,D,20210318,23.88,24.74,23.535,23.67,482900 BHP,D,20210318,71.53,71.619,69.82,69.89,1892500 BHR,D,20210318,6.97,7.05,6.71,6.72,392100 BHR-B,D,20210318,19.52,19.85,19.006,19.65,26300 BHR-D,D,20210318,24.8,25.85,24.295,25.2874,14400 BHV,D,20210318,15.65,15.8,15.6,15.7,12800 BHVN,D,20210318,76.91,76.91,70.53,71.35,904500 BIF,D,20210318,12.41,12.53,12.37,12.41,69200 BIG,D,20210318,66,69.96,65.52,67.7,1015200 BILL,D,20210318,153.32,153.32,143.06,144.33,1559600 BIO,D,20210318,564.57,584.28,562.19,570.05,256800 BIO.B,D,20210318,600.7,600.7,600.7,600.7,100 BIP,D,20210318,53.47,53.63,52.14,52.28,268400 BIP-A,D,20210318,25.18,25.19,24.9,24.9,4500 BIP-B,D,20210318,25.01,25.01,24.71,24.71,14800 BIPC,D,20210318,72.59,72.59,68.65,69.13,210100 BIT,D,20210318,17.86,17.9,17.8146,17.83,65100 BIT.U,D,20210318,10.05,10.05,9.9562,9.98,61100 BJ,D,20210318,41.94,42.19,40.35,40.48,1615400 BK,D,20210318,47.03,47.76,46.53,46.7,6303500 BKD,D,20210318,6.48,6.511,6.17,6.24,1480200 BKE,D,20210318,41.62,42.52,40.59,40.91,331500 BKH,D,20210318,66,66.48,65.06,65.94,267900 BKI,D,20210318,75.27,75.27,73.52,73.54,1254700 BKN,D,20210318,17.59,17.59,17.34,17.57,30700 BKR,D,20210318,23.82,24.36,22.795,22.98,9264800 BKT,D,20210318,6.08,6.08,6.04,6.04,209500 BKU,D,20210318,49.13,50.3,47.95,48.23,763900 BLD,D,20210318,205.88,207.05,196.62,197.77,295300 BLE,D,20210318,14.93,14.93,14.78,14.81,66700 BLK,D,20210318,728.99,739.95,722.46,723.73,640100 BLL,D,20210318,83.12,83.3341,81.62,82.63,2917500 BLU.U,D,20210318,10.06,10.06,9.9,9.92,95700 BLW,D,20210318,16.12,16.2,16.07,16.15,70300 BLX,D,20210318,16.56,16.915,16.56,16.58,165800 BMA,D,20210318,14.87,14.97,14.06,14.19,266200 BME,D,20210318,45.46,46.4,45.46,45.58,21700 BMEZ,D,20210318,26.9,26.95,26.285,26.33,328200 BMI,D,20210318,98.91,100.34,96.21,96.76,154500 BML-G,D,20210318,21.98,22.05,21.85,21.85,2400 BML-H,D,20210318,21.8,21.83,21.5,21.68,20000 BML-J,D,20210318,25.15,25.15,24.97,25,8700 BML-L,D,20210318,24.75,24.9283,24.6486,24.72,54400 BMO,D,20210318,89.35,90.66,89.18,89.36,771000 BMY,D,20210318,61.98,63.235,61.86,62.33,12145500 BNED,D,20210318,9.22,9.39,8.96,9.17,621600 BNL,D,20210318,18.32,18.66,18.185,18.4,910200 BNS,D,20210318,63.84,64.38,63.165,63.22,1582600 BNY,D,20210318,15.43,15.45,15.24,15.3,16300 BOA.S,D,20210318,9.97,9.97,9.95,9.97,136100 BOA.U,D,20210318,10.69,10.8,10.69,10.74,2000 BOA.W,D,20210318,1.67,1.69,1.56,1.65,50000 BOAC,D,20210318,9.97,10.06,9.91,9.99,423400 BOE,D,20210318,11.47,11.51,11.41,11.44,396600 BOH,D,20210318,95.68,99.1,95.18,95.74,305800 BOOT,D,20210318,64.4,66.17,63.09,63.48,405100 BORR,D,20210318,1.19,1.21,1.1,1.1,6055500 BOX,D,20210318,21.65,22.07,21.01,21.1,3356400 BP,D,20210318,26.29,26.45,25.34,25.41,12076800 BPMP,D,20210318,12.78,12.8,12.2701,12.33,416200 BPT,D,20210318,4.4,4.54,4.177,4.19,188600 BQ,D,20210318,5.91,6.34,5.77,5.82,405800 BR,D,20210318,145.76,146.94,144.55,145.46,417000 BRBR,D,20210318,25.81,26.27,24.64,24.73,231900 BRC,D,20210318,55.77,56.78,55.48,55.77,145300 BRFS,D,20210318,4.44,4.5791,4.425,4.49,2741600 BRK.A,D,20210318,384997.5,388630,381000,383525,2300 BRK.B,D,20210318,253.76,255.64,251.38,252.46,5558000 BRMK,D,20210318,10.75,10.8,10.56,10.61,635600 BRO,D,20210318,46.38,46.38,45.62,45.71,1448400 BRT,D,20210318,19.41,19.66,18.81,18.85,61300 BRX,D,20210318,21.1,21.285,20.66,20.78,1950800 BSA,D,20210318,25.44,25.44,25.0523,25.06,4800 BSAC,D,20210318,24.98,25.57,24.95,25.44,338400 BSBR,D,20210318,7.22,7.48,7.16,7.36,1631100 BSD,D,20210318,14.46,14.52,14.4,14.45,7300 BSE,D,20210318,14.26,14.3,14.25,14.26,27500 BSIG,D,20210318,20.15,20.88,19.28,19.44,577400 BSL,D,20210318,15.2,15.26,15.16,15.19,99700 BSM,D,20210318,9.05,9.08,8.77,8.82,652700 BSMX,D,20210318,4.77,4.79,4.6099,4.7,520300 BSN,D,20210318,9.94,9.94,9.86,9.87,16800 BSN.U,D,20210318,10.33,10.33,10.3267,10.33,500 BSN.W,D,20210318,1.01,1.01,0.89,0.91,15800 BST,D,20210318,54.2,55.13,52.72,52.9,98100 BSTZ,D,20210318,34.91,35.23,33.53,33.6,360700 BSX,D,20210318,38.85,38.97,38.16,38.19,8349800 BSX-A,D,20210318,108,108.265,106.9,106.9,3800 BTA,D,20210318,12.51,12.51,12.36,12.46,43900 BTI,D,20210318,38.89,39.1,38.7,38.86,2215500 BTO,D,20210318,38.7,39.9,38.3301,38.54,111700 BTT,D,20210318,25.32,25.39,25.24,25.26,82900 BTU,D,20210318,3.8,3.9,3.45,3.52,3382500 BTZ,D,20210318,14.19,14.2,13.97,14.05,462600 BUD,D,20210318,62.88,63.82,62.75,62.76,1289100 BUI,D,20210318,24.41,24.42,24.18,24.235,67100 BUR,D,20210318,8.47,8.62,8.4,8.42,315200 BURL,D,20210318,306.79,316.47,304.22,306.96,726600 BV,D,20210318,17.15,17.59,17,17.23,164700 BVH,D,20210318,19.88,20.03,19.705,20,17400 BVN,D,20210318,10.84,11.36,10.81,11.04,801600 BW,D,20210318,7.35,7.81,7.15,7.21,1366400 BWA,D,20210318,49.32,49.83,47.94,48.16,2067600 BWG,D,20210318,12.19,12.23,12.06,12.06,41000 BWSN,D,20210318,25.74,25.75,25.6301,25.67,32700 BWXT,D,20210318,64.56,65.76,64.2301,64.47,483200 BX,D,20210318,75.88,75.99,72.9,73.03,2533400 BXC,D,20210318,39.72,40.76,38.88,39.09,111100 BXG,D,20210318,9.89,9.94,9.69,9.76,26500 BXMT,D,20210318,32.5,32.645,31.4,31.54,987500 BXMX,D,20210318,13.22,13.27,13.14,13.16,207100 BXP,D,20210318,106.33,107.5,105.07,105.69,973200 BXP-B,D,20210318,25.17,25.17,25.15,25.15,5300 BXS,D,20210318,34.41,35.59,34.1,34.3,585400 BXS-A,D,20210318,26.14,26.14,25.85,25.85,7000 BY,D,20210318,21.28,21.8657,21.19,21.24,49700 BYD,D,20210318,64.01,64.52,60.545,60.93,1097600 BYM,D,20210318,14.86,14.9,14.72,14.75,43100 BZH,D,20210318,21.44,21.44,19.7,19.84,471000 BZM,D,20210318,14.59,14.7543,14.53,14.62,3200 C,D,20210318,74.57,76.13,73.45,73.84,23857800 C-J,D,20210318,28.01,28.12,27.67,27.67,51700 C-K,D,20210318,28.05,28.07,27.78,27.78,71600 C-N,D,20210318,27.07,27.07,26.67,26.86,112100 CAAP,D,20210318,4.78,4.95,4.64,4.67,121200 CABO,D,20210318,1804,1839.88,1782.65,1801.63,50300 CACI,D,20210318,245.44,249.57,245.13,248.63,291800 CADE,D,20210318,22.98,23.49,22.09,22.21,742400 CAE,D,20210318,28.18,28.44,27.88,28.11,677200 CAF,D,20210318,22.26,22.378,22.256,22.35,23100 CAG,D,20210318,37,37.33,36.955,37.12,2274900 CAH,D,20210318,57.81,58.89,57.81,58.28,1606500 CAI,D,20210318,45.38,47.57,44.7,44.89,157300 CAI-A,D,20210318,26.51,26.52,26.5,26.52,4100 CAI-B,D,20210318,26.51,26.5699,26.4809,26.5699,800 CAJ,D,20210318,21.72,21.9,21.7,21.7,133500 CAL,D,20210318,18.75,19.38,17.87,17.97,417700 CALX,D,20210318,47.14,48.78,46.35,46.79,591500 CANG,D,20210318,10.15,10.43,9.65,10.05,1652700 CAP,D,20210318,10.18,10.2,10.05,10.07,524000 CAP.U,D,20210318,10.5,10.5781,10.45,10.45,192800 CAP.W,D,20210318,1.35,1.357,1.28,1.32,121700 CAPL,D,20210318,19.34,19.4499,18.35,18.56,147400 CARR,D,20210318,39.4,41.6,39.4,41,10045700 CARS,D,20210318,15.06,15.47,14.5,14.57,388300 CAS,D,20210318,9.93,9.94,9.9,9.91,209900 CAS.U,D,20210318,10.4,10.4,10.4,10.4,500 CAS.W,D,20210318,0.97,1.01,0.97,0.9701,2100 CAT,D,20210318,234,237.78,229.735,230.68,4336200 CATO,D,20210318,13.09,13.09,12.29,12.52,280700 CB,D,20210318,173.86,179.01,165.2,168.13,4640800 CBA.U,D,20210318,10.19,10.2,10.19,10.2,2000 CBA.W,D,20210318,1.25,1.2501,1.25,1.2501,2000 CBAH,D,20210318,10.01,10.01,9.9,9.9,166100 CBB,D,20210318,15.33,15.37,15.33,15.36,235300 CBB-B,D,20210318,49.7,49.93,49.7,49.77,3400 CBD,D,20210318,4.46,4.53,4.42,4.46,1137500 CBH,D,20210318,10.18,10.36,10.16,10.2,57500 CBRE,D,20210318,78.82,80.24,78.01,78.35,1014200 CBT,D,20210318,54.1,54.9,53.18,53.26,221700 CBU,D,20210318,79.84,81.78,79.05,79.45,185100 CBZ,D,20210318,32.7,33.235,32.63,32.7,199700 CC,D,20210318,27.44,27.95,26.76,26.83,1299600 CCA.U,D,20210318,11.0703,11.0703,11.0703,11.0703,200 CCA.W,D,20210318,1.89,1.89,1.64,1.68,147300 CCAC,D,20210318,10.37,10.45,10.31,10.38,322900 CCEP,D,20210318,52.51,52.84,51.7,51.89,860400 CCI,D,20210318,163.9,165.71,162.1,165.19,1561700 CCI.U,D,20210318,32.72,32.72,29.74,29.75,39300 CCI.W,D,20210318,15.78,16.5874,14.2,14.27,946000 CCIV,D,20210318,28.8,29.42,26.8,26.9,22129300 CCJ,D,20210318,19.12,19.35,17.69,17.83,7581000 CCK,D,20210318,96.78,98.05,96.12,96.14,2019200 CCL,D,20210318,29.49,29.74,28.02,28.27,47106700 CCM,D,20210318,3.43,4.25,3.2812,4.19,207700 CCO,D,20210318,2.19,2.26,2.04,2.08,3046200 CCS,D,20210318,64.7,64.7,60.25,60.47,415100 CCU,D,20210318,18.46,18.53,18.29,18.31,275100 CCV,D,20210318,10.25,10.251,10.14,10.14,362200 CCV.S,D,20210318,10.35,10.4886,10.31,10.4,246100 CCV.U,D,20210318,10.95,10.95,10.69,10.7,58900 CCV.W,D,20210318,2.27,2.27,2,2.01,75700 CCX,D,20210318,10.03,10.05,10,10.01,770100 CCX.U,D,20210318,10.35,10.5348,10.35,10.5348,300 CCX.W,D,20210318,1.69,1.69,1.46,1.51,7900 CCZ,D,20210318,63,63,59.76,59.76,900 CDAY,D,20210318,87.09,87.09,82.34,82.71,855600 CDE,D,20210318,10.08,10.45,9.94,9.97,4063800 CDR,D,20210318,15.44,15.58,14.895,15.06,44600 CDR-B,D,20210318,25.75,25.8,25.7,25.8,2800 CDR-C,D,20210318,23.1325,23.26,23.1325,23.15,13400 CE,D,20210318,147.52,151.1,147.24,148.67,689800 CEA,D,20210318,25.85,26.1899,25.78,25.78,14000 CEE,D,20210318,24.86,24.9239,24.54,24.54,5700 CEIX,D,20210318,10.69,10.97,10.45,10.65,314900 CEL.P,D,20210318,0.26,0.27,0.25,0.25,113400 CELP,D,20210318,3.38,3.41,3.12,3.12,54100 CEM,D,20210318,24.36,24.36,22.9607,23.05,80300 CEN,D,20210318,10.99,11.06,10.86,10.8999,22300 CEPU,D,20210318,2.24,2.24,2.16,2.17,202100 CEQ.P,D,20210318,8.2,8.2,8.1,8.12,225600 CEQP,D,20210318,25.2,25.44,24.28,24.43,407400 CF,D,20210318,50,50.67,48.15,48.35,1915200 CFG,D,20210318,45.78,47.56,45.24,45.38,9444900 CFG-D,D,20210318,28.08,28.22,27.93,28.09,22200 CFG-E,D,20210318,26.29,26.3,26.07,26.1466,83900 CFR,D,20210318,117.05,119.77,115.81,116.62,477700 CFR-B,D,20210318,24.95,24.95,24.66,24.75,85500 CFX,D,20210318,47,47.45,44.355,44.49,2903100 CFXA,D,20210318,192.3,195.88,183.3,183.3,45100 CGA,D,20210318,5.4,5.425,5.225,5.225,19900 CHA.S,D,20210318,10.18,10.18,10,10.005,212800 CHCT,D,20210318,46.48,46.75,45.96,46.41,70200 CHD,D,20210318,82.23,82.91,80.91,82.26,1793400 CHE,D,20210318,447.35,456.4075,445.54,452.21,59500 CHGG,D,20210318,92.39,93.9216,89.45,90.35,1786500 CHH,D,20210318,114.36,114.83,111.01,111.19,142200 CHM-A,D,20210318,25.87,25.93,25.685,25.85,6900 CHM-B,D,20210318,25.07,25.07,24.83,24.95,4100 CHMI,D,20210318,10.25,10.28,10.03,10.06,140500 CHN,D,20210318,29.45,29.5,29.04,29.412,12900 CHP.W,D,20210318,11.51,12.6,11.34,11.58,269300 CHPT,D,20210318,24.49,25.1387,23.6,24,3955900 CHRA,D,20210318,3.82,4.085,3.78,3.89,55700 CHS,D,20210318,3.52,4,3.5,3.63,2555600 CHT,D,20210318,39.19,39.26,38.84,38.88,143100 CHWY,D,20210318,81.41,81.64,76.9387,77.51,2870100 CI,D,20210318,241.94,248.39,241.94,243.82,2015800 CIA,D,20210318,6.55,6.7,6.43,6.45,115600 CIB,D,20210318,33.85,33.9,33.42,33.58,179700 CIEN,D,20210318,55.95,56.905,55.12,55.25,934000 CIF,D,20210318,2.52,2.5354,2.51,2.52,99100 CIG,D,20210318,2.14,2.19,2.135,2.16,8515500 CIG.C,D,20210318,2.7,2.76,2.62,2.75,21100 CII,D,20210318,19.12,19.19,19.04,19.06,60800 CIM,D,20210318,12.98,13.015,12.58,12.64,1822400 CIM-A,D,20210318,25.45,25.57,25.35,25.4,9400 CIM-B,D,20210318,24.66,24.78,24.537,24.78,21000 CIM-C,D,20210318,24.22,24.47,24.2,24.4,29900 CIM-D,D,20210318,24.28,24.37,24.1233,24.35,27800 CINR,D,20210318,14.16,14.2,14.05,14.05,11700 CIO,D,20210318,11.02,11.14,10.74,10.78,277400 CIO-A,D,20210318,25.55,25.56,25.5,25.56,37500 CIR,D,20210318,39.22,40.43,36.6,37.09,110900 CIT,D,20210318,53.21,54.68,52.04,52.31,911300 CIT-B,D,20210318,26.16,26.2085,25.78,25.78,15500 CIXX,D,20210318,15.05,15.32,14.855,14.89,56100 CKH,D,20210318,40.58,40.89,39.965,40.16,92400 CL,D,20210318,75.66,76.21,74.67,76.07,3366600 CLA.S,D,20210318,10.3,10.3,10.08,10.08,10200 CLA.T,D,20210318,0.91,1.08,0.9,0.9,2700 CLA.U,D,20210318,10,10,9.97,9.97,168500 CLAS,D,20210318,9.67,9.72,9.67,9.72,5600 CLB,D,20210318,34.09,34.91,32.24,32.77,443500 CLDR,D,20210318,12.5,12.69,12.17,12.17,6865500 CLDT,D,20210318,14.47,14.69,13.97,14.07,393800 CLF,D,20210318,16.7,17.78,16.59,16.69,17180500 CLGX,D,20210318,79.25,79.315,79.14,79.25,707500 CLH,D,20210318,89.06,89.83,87.92,88.01,298800 CLI,D,20210318,16.23,16.3,15.85,15.98,474300 CLI.S,D,20210318,10.55,10.55,10.359,10.4199,18700 CLI.U,D,20210318,14.02,14.4632,14.01,14.01,400 CLI.W,D,20210318,3.65,3.78,3.62,3.67,117100 CLII,D,20210318,12.5,12.56,11.8,11.83,1466700 CLN-G,D,20210318,25.31,25.31,25.25,25.27,1200 CLN-H,D,20210318,24.8,24.9,24.8,24.9,16100 CLN-I,D,20210318,24.96,24.98,24.77,24.92,34100 CLN-J,D,20210318,24.86,25.02,24.85,24.88,3000 CLNC,D,20210318,9.37,9.37,8.87,8.99,288300 CLNY,D,20210318,6.7,6.74,6.41,6.47,2305000 CLPR,D,20210318,8.16,8.31,8.07,8.07,87700 CLR,D,20210318,27.29,27.46,25.13,25.38,3501700 CLS,D,20210318,8.76,8.885,8.48,8.49,242800 CLVT,D,20210318,25.79,26.53,25.42,26.05,2232500 CLW,D,20210318,39,39.9555,38.02,38.18,98800 CLX,D,20210318,186.38,187,181.1,184.47,2803600 CM,D,20210318,100.99,102.2,100.67,101.21,780300 CMA,D,20210318,70.51,73.54,70.09,70.63,1943200 CMC,D,20210318,28.53,30.33,28.53,28.83,1871400 CMCM,D,20210318,2.74,3.05,2.63,2.78,3091900 CMD,D,20210318,78.61,79.325,78.24,78.35,377000 CMG,D,20210318,1459.93,1466,1425.45,1429.36,256000 CMI,D,20210318,269.7,274.76,267.25,268.26,984000 CMO,D,20210318,6.41,6.4205,6.25,6.3,680900 CMO-E,D,20210318,25.42,25.5,25.3,25.45,13000 CMP,D,20210318,68.16,70.13,66.75,66.91,235100 CMR-B,D,20210318,25.38,25.5,25.38,25.39,2500 CMR-C,D,20210318,25.98,26.02,25.9,25.9,4500 CMR-D,D,20210318,25.87,25.88,25.81,25.8499,5300 CMR-E,D,20210318,26.65,26.83,26.61,26.62,10700 CMRE,D,20210318,10.3,10.65,10,10.1,742100 CMS,D,20210318,57.85,58.23,57.28,58.03,2170300 CMS-B,D,20210318,110,110,110,110,100 CMSA,D,20210318,26.39,26.39,26.17,26.17,11200 CMSC,D,20210318,27.6969,27.6969,27.42,27.42,3100 CMSD,D,20210318,27.34,27.34,26.88,26.88,44500 CMU,D,20210318,4.43,4.46,4.39,4.42,71300 CNA,D,20210318,46.82,47.69,46.5201,46.9,339600 CNC,D,20210318,61.34,64.1599,61.26,63.57,3529800 CND,D,20210318,9.81,9.84,9.75,9.76,33100 CND.U,D,20210318,10.3,10.31,10.3,10.31,2300 CND.W,D,20210318,1.29,1.29,1.08,1.1,80900 CNF,D,20210318,4.3,4.32,4,4.224,65200 CNHI,D,20210318,15.55,16.02,15.505,15.73,3328700 CNI,D,20210318,117.85,119.35,117.39,118.12,837800 CNK,D,20210318,24.03,24.25,23.36,23.56,3387600 CNMD,D,20210318,125.16,126.22,121.22,122.9,237400 CNNE,D,20210318,41.2,41.31,39.75,39.83,487500 CNO,D,20210318,26.14,26.64,25.63,25.65,1079900 CNO-A,D,20210318,24.74,24.77,24.39,24.6,16400 CNP,D,20210318,22.28,22.34,21.92,21.94,3531800 CNP-B,D,20210318,41.11,41.11,40.53,40.6,17400 CNQ,D,20210318,30.78,31.19,29.5,29.58,7099800 CNR,D,20210318,13.5,13.88,13.03,13.14,1040800 CNS,D,20210318,67.42,67.555,64.69,64.78,169400 CNX,D,20210318,14.73,14.9,14.09,14.13,4133500 CO,D,20210318,4.64,4.71,4.58,4.58,69800 COD-A,D,20210318,25.25,25.32,25.25,25.27,3500 COD-B,D,20210318,25.39,25.4,25.285,25.4,8200 COD-C,D,20210318,25.7,25.75,25.52,25.52,2700 CODI,D,20210318,23.87,24.22,23.8101,23.96,181000 COE,D,20210318,21.89,22.27,21.15,21.67,15300 COF,D,20210318,132.29,133.58,127.6407,128.31,2443900 COF-G,D,20210318,25.67,25.67,25.2786,25.2786,33100 COF-H,D,20210318,25.76,25.76,25.6397,25.65,25000 COF-I,D,20210318,25.63,25.63,25.355,25.355,144600 COF-J,D,20210318,25,25.068,24.87,24.94,223700 COF-K,D,20210318,25.11,25.11,24.97,24.99,30600 COG,D,20210318,18.43,18.46,17.85,17.89,7096700 COLD,D,20210318,37.24,38.11,36.89,37.95,2751200 COO,D,20210318,375.59,385.44,375.59,378.78,368000 COP,D,20210318,56.41,56.58,53.11,53.38,12297100 COR,D,20210318,115.23,115.85,113.34,114.99,250100 COR-Z,D,20210318,21.65,21.65,21,21.3,31000 CORR,D,20210318,8.42,8.5,8.08,8.12,224900 COTY,D,20210318,9.13,9.13,8.515,8.52,9413200 CP,D,20210318,380.35,385.87,376.22,383.75,283600 CPA,D,20210318,90.07,92.17,88.155,88.25,175500 CPAC,D,20210318,8.08,8.08,8.08,8.08,300 CPB,D,20210318,48.7,49.71,48.7,49.52,1923200 CPE,D,20210318,38.2,38.9,32.281,32.8,4074500 CPF,D,20210318,26.49,27.76,26.49,26.98,291100 CPG,D,20210318,4.46,4.51,4.0901,4.11,6767000 CPK,D,20210318,115.74,116.445,114.89,115.99,52300 CPLG,D,20210318,9.44,9.49,9.2301,9.25,307500 CPNG,D,20210318,43.55,45.45,42.7,43.89,15408000 CPRI,D,20210318,57,58.58,55.17,55.54,2955400 CPS,D,20210318,44.34,44.61,40.44,40.55,85500 CPS.U,D,20210318,10.4,10.4,10.29,10.29,800 CPS.W,D,20210318,1.2,1.2,0.9701,1.02,28000 CPSR,D,20210318,9.87,9.91,9.86,9.91,4300 CPT,D,20210318,108.81,110.8,108.69,110.72,977100 CPT.U,D,20210318,10.07,10.07,9.94,9.95,141800 CPU.U,D,20210318,10.35,10.35,10.2,10.215,124300 CR,D,20210318,94.2,95.9,93.81,94.41,269800 CRC,D,20210318,23.75,23.82,22.93,23.03,354500 CRD.A,D,20210318,10.02,10.59,10.02,10.59,44300 CRD.B,D,20210318,9.63,9.63,9.36,9.5,14900 CRH,D,20210318,46.04,46.76,45.87,45.91,550100 CRH.U,D,20210318,10.79,10.83,10.65,10.83,65900 CRH.W,D,20210318,1.64,1.6901,1.56,1.6099,53200 CRHC,D,20210318,10.22,10.22,10.02,10.1,312200 CRI,D,20210318,89.85,91.56,88.5,88.95,735300 CRK,D,20210318,5.51,5.56,5.205,5.26,3775500 CRL,D,20210318,291.02,293.03,287.19,288.28,210500 CRM,D,20210318,210.7,211.38,208.4,209.48,5583100 CRS,D,20210318,45.08,45.93,42.41,42.79,476300 CRT,D,20210318,9.98,9.99,9.62,9.62,29100 CRU,D,20210318,9.9,9.91,9.77,9.89,30900 CRU.U,D,20210318,10.51,10.555,10.3205,10.43,15400 CRU.W,D,20210318,1.9,1.9,1.56,1.59,9600 CRY,D,20210318,23.21,23.59,22.74,23.25,98300 CS,D,20210318,13.3,13.4099,13.015,13.06,2976000 CSAN,D,20210318,16.85,17.29,16.55,16.65,886700 CSL,D,20210318,158.87,161.54,158.145,159.02,273500 CSLT,D,20210318,1.75,1.7676,1.65,1.67,831800 CSPR,D,20210318,8.21,8.335,7.985,8.08,356300 CSR,D,20210318,70.45,72.21,70.45,72.01,33800 CSR-C,D,20210318,25.95,26.162,25.75,25.75,3600 CST.U,D,20210318,10.1,10.1,9.87,9.91,859200 CSTM,D,20210318,16.28,16.63,15.4124,15.46,843100 CSU,D,20210318,43.4,45.2,42.6484,43.11,14600 CSV,D,20210318,36.12,36.96,36.12,36.81,91200 CTA-A,D,20210318,89.75,89.75,89.75,89.75,100 CTA-B,D,20210318,106.17,106.17,106.17,106.17,500 CTA.U,D,20210318,10.3,10.32,10.28,10.3,69100 CTA.W,D,20210318,1.24,1.25,1.18,1.25,58500 CTAC,D,20210318,9.99,9.99,9.9,9.92,304800 CTB,D,20210318,57.31,57.69,56.9,56.91,320800 CTBB,D,20210318,25.5,25.5181,25.4,25.43,43900 CTDD,D,20210318,26.12,26.12,25.93,25.93,17100 CTK,D,20210318,3.18,3.2517,3.08,3.1,305700 CTLT,D,20210318,105,105.58,103.56,104,1440300 CTO,D,20210318,56.26,56.52,55.14,55.68,78800 CTR,D,20210318,20.65,20.65,19.61,19.65,7300 CTS,D,20210318,33.24,33.62,33.13,33.29,213500 CTT,D,20210318,10.85,10.85,10.5,10.54,143300 CTVA,D,20210318,47.25,47.98,46.615,46.96,3208100 CUB,D,20210318,69.98,70.08,69.74,69.79,289500 CUB-C,D,20210318,25.01,25.07,25,25.04,3200 CUB-D,D,20210318,25.71,25.71,25.09,25.09,6000 CUB-E,D,20210318,25.2,25.238,25.01,25.2,5200 CUB-F,D,20210318,25.06,25.14,25.05,25.0999,4000 CUBB,D,20210318,25.21,25.2552,25,25,21400 CUBE,D,20210318,37.78,38.03,37.35,38.01,903500 CUBI,D,20210318,31.93,33.01,31.2601,31.61,168900 CUK,D,20210318,24.73,25.02,23.6,23.78,2223700 CULP,D,20210318,15.59,16.31,15.4101,16.27,32300 CURO,D,20210318,14.86,15.1,14.22,14.47,133800 CUZ,D,20210318,36.38,37.14,36.03,36.34,1974500 CVA,D,20210318,14.8,14.945,14.36,14.45,713100 CVE,D,20210318,8.22,8.26,7.78,7.87,8944900 CVE.W,D,20210318,4.47,4.47,4.0977,4.1,25300 CVEO,D,20210318,17.63,17.85,16.51,16.7,48400 CVI,D,20210318,23.69,23.75,21.17,21.33,997800 CVI.U,D,20210318,10.12,10.13,10.07,10.08,503800 CVNA,D,20210318,280.09,282,261.045,262.81,1606900 CVS,D,20210318,74.01,75.29,73.81,74.48,6860900 CVX,D,20210318,107.01,107.53,103.71,104.12,13246600 CW,D,20210318,122.24,123.1025,119.88,120.18,263000 CWE.A,D,20210318,25.58,25.645,24.81,24.9,293800 CWEN,D,20210318,26.94,27.02,25.995,26.1,1320900 CWH,D,20210318,42.2,42.47,39.3,39.55,1147900 CWK,D,20210318,16.96,17.495,16.67,16.79,2332700 CWT,D,20210318,53.51,53.8,52.935,53.57,227000 CX,D,20210318,7.11,7.115,6.8647,6.89,5595300 CXE,D,20210318,5.02,5.0742,4.98,5.01,98500 CXH,D,20210318,9.73,9.73,9.62,9.675,19700 CXP,D,20210318,17.61,17.79,17.07,17.18,2464100 CXW,D,20210318,9.32,9.845,9.18,9.25,3791000 CYD,D,20210318,15.89,16.22,15.3501,15.57,18300 CYH,D,20210318,12.2,12.34,11.3,11.35,2340900 D,D,20210318,73.39,73.88,72.78,73.5,3115800 DAC,D,20210318,50.48,53.16,48.92,49.18,602100 DAL,D,20210318,50.08,50.98,48.93,49.18,13423500 DAN,D,20210318,26.53,27.03,25.465,25.59,843200 DAO,D,20210318,33.75,33.8,32.8,33.14,320300 DAR,D,20210318,75.2,76.75,72.485,72.69,1146000 DASH,D,20210318,131.46,134.67,129.3142,130.62,2985100 DAVA,D,20210318,86.48,88.5,84.54,86.56,115000 DB,D,20210318,12.93,13.195,12.885,12.94,5506300 DBD,D,20210318,15.38,15.51,14.325,14.48,961400 DBI,D,20210318,16.33,17.15,15.855,16.02,1474100 DBL,D,20210318,19.94,20.21,19.8614,19.99,38400 DCF,D,20210318,9.25,9.3,9.25,9.28,23300 DCI,D,20210318,60.53,61.3,60.33,60.39,341700 DCO,D,20210318,59.41,61.14,58.185,58.71,55800 DCP,D,20210318,24.35,24.63,22.9506,23.03,1367400 DCP-B,D,20210318,24.01,24.01,23.71,23.9,10100 DCP-C,D,20210318,23.99,23.99,23.6,23.6,5800 DCUE,D,20210318,96.76,97.1872,96.23,96.6,10000 DD,D,20210318,78.3,79.665,78.265,78.37,4442200 DDD,D,20210318,31.55,31.99,29.6,29.85,3413400 DDF,D,20210318,10.09,10.1299,9.85,9.99,43600 DDS,D,20210318,96,99.22,94.44,95.54,214400 DDT,D,20210318,25.76,25.76,25.52,25.52,9500 DE,D,20210318,381,392.42,379.1334,380.41,2753000 DEA,D,20210318,21.59,21.641,21.43,21.5,388300 DECK,D,20210318,342.39,343.51,328.88,330.96,206300 DEH,D,20210318,9.98,10.01,9.96,10,25400 DEH.U,D,20210318,10.55,10.55,10.54,10.55,7000 DEH.W,D,20210318,1.18,1.18,1.08,1.13,4200 DEI,D,20210318,33.72,34.52,33.665,34.14,1907100 DELL,D,20210318,90.46,90.46,88.05,88.11,3143300 DEN,D,20210318,41.55,42.52,38.69,39.2,780400 DEO,D,20210318,167.73,169.89,167.73,168.48,370100 DESP,D,20210318,17.28,17.5,16.54,16.64,643000 DEX,D,20210318,9.74,9.78,9.7,9.72,30700 DFIN,D,20210318,28.92,29.58,27.92,28.1,220900 DFN.W,D,20210318,1.39,1.45,1.3701,1.42,34600 DFNS,D,20210318,10.14,10.14,9.91,9.97,882900 DFP,D,20210318,30,30.0499,29.81,29.83,50500 DFS,D,20210318,99.43,100.13,95.23,95.68,2623700 DG,D,20210318,176.34,181.55,173.5,178.8,12326500 DGN.U,D,20210318,11.43,11.48,11.43,11.44,1000 DGN.W,D,20210318,2.29,2.4,2.15,2.15,81200 DGNR,D,20210318,11,11.07,10.71,10.79,131800 DGX,D,20210318,123.21,124.67,122.03,124.26,1142500 DHF,D,20210318,3.05,3.05,3.0201,3.04,851000 DHI,D,20210318,85.7,85.99,82.14,82.68,4208200 DHR,D,20210318,214.19,218.355,212.71,215.95,3482000 DHR-A,D,20210318,1492.05,1493.11,1481.89,1483.01,20700 DHR-B,D,20210318,1270.47,1272.98,1264.59,1264.59,12300 DHT,D,20210318,6.33,6.58,6.24,6.29,2969700 DHX,D,20210318,3.1,3.17,3.09,3.12,77200 DIAX,D,20210318,16.03,16.1,15.88,15.94,91500 DIN,D,20210318,88,91.35,86.2593,86.53,367000 DIS,D,20210318,194.95,195.08,191.74,192.28,9644400 DK,D,20210318,23.55,23.66,21.81,21.87,955400 DKL,D,20210318,36.37,37.44,35.5,35.55,63000 DKS,D,20210318,78.66,79.7289,77.03,77.62,1148300 DL,D,20210318,9.72,9.75,9.72,9.73,15700 DLB,D,20210318,99,100.5,98.025,98.45,400800 DLN-A,D,20210318,25.28,25.53,25.02,25.085,8800 DLN-B,D,20210318,22.07,22.07,21.3,21.81,21700 DLNG,D,20210318,3.115,3.115,2.95,3.01,164300 DLR,D,20210318,133.68,135.06,132.26,134.16,1174200 DLR-C,D,20210318,25.38,25.38,25.281,25.32,6400 DLR-J,D,20210318,26.3,26.3,26.15,26.29,12300 DLR-K,D,20210318,27.5,27.5,27.31,27.31,32900 DLR-L,D,20210318,26.53,26.53,26.28,26.28,13600 DLX,D,20210318,41.13,42.93,41,41.9,244800 DLY,D,20210318,18.95,18.9796,18.85,18.86,142600 DM,D,20210318,19.3,20,18.61,19.36,4155300 DM.W,D,20210318,7.95,8.42,7.08,7.75,96900 DMB,D,20210318,13.99,14.02,13.94,13.99,20400 DMO,D,20210318,14.8,14.8,14.5,14.68,43100 DMS,D,20210318,14.3,14.38,13.54,13.8,351400 DMS.W,D,20210318,2.8,2.8,2.24,2.3,48100 DMY.D,D,20210318,11.95,11.95,11.5501,11.6,48600 DMY.S,D,20210318,18.19,18.19,17.65,17.65,1100 DMY.T,D,20210318,5.6,5.98,5.24,5.31,70700 DMY.U,D,20210318,10.49,10.49,10.25,10.39,43100 DMY.V,D,20210318,3.15,3.15,2.9501,3.04,70700 DMYD,D,20210318,16.75,16.85,15.68,15.77,261900 DMYI,D,20210318,10.95,11.15,10.78,10.81,877700 DNB,D,20210318,24.38,24.45,23.49,23.64,3248900 DNM.W,D,20210318,32.48,37.24,32.48,34.82,142500 DNMR,D,20210318,47.49,50.005,46.81,47.84,3421600 DNOW,D,20210318,11.1,11.24,10.68,10.79,573900 DNP,D,20210318,9.92,9.95,9.87,9.92,1319700 DNZ.U,D,20210318,10.32,10.32,9.96,9.97,43200 DOC,D,20210318,18.49,18.63,18.29,18.39,1447500 DOOR,D,20210318,118.06,120.48,115.74,116,114400 DOV,D,20210318,136.93,138.19,136.45,137.2,701700 DOW,D,20210318,66.06,67.27,64.63,64.72,4206400 DPG,D,20210318,13.3,13.45,13.05,13.1,146100 DPZ,D,20210318,360.76,364.46,355.27,363.82,583800 DQ,D,20210318,85.34,86.5829,80.3,81.21,1906200 DRD,D,20210318,9.93,10.035,9.8,9.89,312700 DRE,D,20210318,41.1,41.63,40.77,41.62,1941100 DRH,D,20210318,11.36,11.485,11.18,11.25,3239200 DRH-A,D,20210318,27,27.05,26.87,27.05,14500 DRI,D,20210318,141.08,143.17,139.42,139.97,1990000 DRQ,D,20210318,37.69,38.13,35.2,35.59,233800 DRUA,D,20210318,25.54,25.54,25.3201,25.35,48300 DS,D,20210318,3.49,3.94,3.4,3.45,7831700 DS-B,D,20210318,24.11,24.33,24.03,24.08,13900 DS-C,D,20210318,23.01,23.01,23.01,23.01,100 DSE,D,20210318,7.52,7.538,7.4307,7.44,11100 DSL,D,20210318,17.8,17.82,17.6,17.7,286500 DSM,D,20210318,7.74,7.78,7.7101,7.73,57100 DSSI,D,20210318,9.36,9.87,9.06,9.25,394900 DSU,D,20210318,10.91,10.94,10.82,10.84,114600 DSX,D,20210318,3.59,3.74,3.33,3.37,1338000 DSX-B,D,20210318,26.25,26.25,26.25,26.25,200 DT,D,20210318,53.14,53.26,49.64,50.09,2332900 DTB,D,20210318,25.3,25.3,24.56,24.6,44100 DTE,D,20210318,129.64,130.49,128.48,129.99,716600 DTF,D,20210318,14.3399,14.3399,14.3356,14.3356,2700 DTJ,D,20210318,25.32,25.3399,25.2,25.2,24900 DTL.P,D,20210318,15,15,14.77,14.77,1200 DTP,D,20210318,49.14,49.3363,49.0405,49.16,11400 DTW,D,20210318,26.11,26.11,25.67,25.73,54600 DTY,D,20210318,25.84,25.84,25.72,25.73,22500 DUK,D,20210318,91.82,92.6623,91.2889,92.33,3471800 DUK-A,D,20210318,27.88,27.88,27.44,27.44,49100 DUKB,D,20210318,26.76,26.8,26.59,26.59,109200 DUKH,D,20210318,25.92,25.92,25.72,25.72,29400 DVA,D,20210318,107.94,109.949,107.56,109.19,520500 DVD,D,20210318,2.22,2.22,2.18,2.19,26900 DVN,D,20210318,23.55,23.66,21.975,22.36,17018500 DWI.U,D,20210318,10.21,10.21,10.15,10.18,5600 DWI.W,D,20210318,0.745,0.745,0.7002,0.72,4700 DWIN,D,20210318,9.81,9.84,9.75,9.77,30600 DX,D,20210318,18.95,19.1142,18.755,18.81,516200 DX-C,D,20210318,25.21,25.23,25.2,25.2,1600 DXC,D,20210318,28.57,29.36,28.01,28.16,2815700 DY,D,20210318,96.05,99.15,93.35,93.82,382200 DYFN,D,20210318,18.72,18.72,18.5459,18.6278,8800 E,D,20210318,24.79,24.86,24.155,24.2,188900 EAF,D,20210318,12.22,12.55,11.9,12,2945900 EAI,D,20210318,25.47,25.47,25.25,25.27,25700 EARN,D,20210318,12.69,12.69,12.475,12.52,50900 EAT,D,20210318,76.75,77.82,73.63,74.35,710500 EB,D,20210318,23.9,24.96,22.77,24,1902900 EBF,D,20210318,21.62,22.24,21.62,21.76,142300 EBR,D,20210318,6.09,6.23,6.09,6.13,1204400 EBR.B,D,20210318,6.1,6.21,5.88,5.88,21100 EBS,D,20210318,90.31,91.98,88,88.29,375600 EC,D,20210318,13.68,13.695,13.07,13.09,1800100 ECC,D,20210318,11.53,11.83,11.4801,11.59,228800 ECCB,D,20210318,25.68,26,25.6722,25.88,13500 ECCX,D,20210318,25.35,25.35,25.25,25.3,3000 ECCY,D,20210318,25.41,25.42,25.3651,25.4199,2800 ECL,D,20210318,209.68,211.415,206.07,209.55,1388800 ECOM,D,20210318,23.69,23.86,22.5138,22.71,146800 ED,D,20210318,71.92,72.82,71.54,72.22,3839500 EDD,D,20210318,5.99,5.99,5.91,5.92,90500 EDF,D,20210318,8.75,8.85,8.61,8.61,77600 EDI,D,20210318,9.15,9.19,9.01,9.03,22700 EDN,D,20210318,3.41,3.56,3.35,3.4,33700 EDU,D,20210318,16.7,16.73,16.37,16.5,8205100 EEA,D,20210318,10.53,10.66,10.47,10.47,1000 EEX,D,20210318,7.1,7.28,6.86,6.89,215000 EFC,D,20210318,17,17,16.38,16.45,316400 EFC-A,D,20210318,24.24,24.2427,23.7503,24.11,9300 EFF,D,20210318,16.28,16.34,16.04,16.29,41300 EFL,D,20210318,9.47,9.52,9.34,9.43,96000 EFR,D,20210318,13.82,13.94,13.79,13.8,83600 EFT,D,20210318,14.07,14.09,14.06,14.08,103400 EFX,D,20210318,170.71,174,169.43,172.7,665300 EGF,D,20210318,12.72,12.7539,12.45,12.71,6700 EGHT,D,20210318,32.57,32.93,31.77,32,938200 EGO,D,20210318,11.9,12.37,11.72,11.87,2487800 EGP,D,20210318,143.63,144.63,142.2104,143.38,254300 EGY,D,20210318,2.69,2.74,2.42,2.42,553800 EHC,D,20210318,79.67,81.28,79.42,80.32,645200 EHI,D,20210318,10.37,10.45,10.28,10.37,21700 EHT,D,20210318,9.86,9.86,9.83,9.84,35700 EIC,D,20210318,15.35,15.4,15.06,15.09,9800 EIG,D,20210318,39.22,40.45,39.07,40.2,263900 EIX,D,20210318,59.54,59.74,58.55,58.56,1928200 EL,D,20210318,289.26,290.27,284.52,286.99,1381200 ELAN,D,20210318,33.87,34.3451,33.64,33.75,3682900 ELAT,D,20210318,51.78,51.78,51.0414,51.2326,13900 ELC,D,20210318,25.5,25.5,25.25,25.27,23600 ELF,D,20210318,27.87,28.11,27.6,27.75,721800 ELP,D,20210318,1.35,1.36,1.25,1.27,10281700 ELS,D,20210318,64.13,64.56,63.61,64.39,612000 ELVT,D,20210318,4.39,4.47,4.11,4.11,346000 ELY,D,20210318,29.5,30.528,29.115,29.22,2391800 EMD,D,20210318,13.47,13.47,13.18,13.27,153100 EME,D,20210318,113.67,114.42,112.81,113.13,346300 EMF,D,20210318,19.56,19.67,19.5,19.54,44900 EMN,D,20210318,113.05,115.65,112.41,112.7,846000 EMO,D,20210318,19.3,19.3,18.26,18.28,50900 EMP,D,20210318,25.8,25.8,25.55,25.56,10100 EMP.U,D,20210318,10.4,10.52,10.39,10.47,147400 EMP.W,D,20210318,1.35,1.35,1.11,1.25,74900 EMPW,D,20210318,10.19,10.19,9.9,10.14,528600 EMR,D,20210318,90.39,91.81,89.22,89.46,2301400 ENB,D,20210318,36.28,36.52,35.73,35.84,3276500 ENBA,D,20210318,26.96,26.96,26.68,26.74,34200 ENBL,D,20210318,6.95,6.985,6.67,6.67,1265600 ENIA,D,20210318,8.14,8.255,8.12,8.16,1193400 ENIC,D,20210318,4,4.03,3.95,3.98,423900 ENJ,D,20210318,25.43,25.43,25.43,25.43,200 ENLC,D,20210318,4.85,4.855,4.54,4.55,1465200 ENO,D,20210318,25.57,25.57,25.45,25.45,9100 ENP.U,D,20210318,26,26.005,25.05,25.05,1600 ENP.W,D,20210318,2.33,2.33,2.31,2.31,1300 ENPC,D,20210318,24.59,24.82,24.36,24.7,27700 ENR,D,20210318,48.61,49.3194,47.47,47.5,549100 ENR-A,D,20210318,99,99.295,98,98,1600 ENS,D,20210318,102.4,104.47,100.75,101.25,227600 ENV,D,20210318,71.59,72.61,70.6,70.96,510900 ENVA,D,20210318,36.45,38.01,36.08,37.17,571500 ENZ,D,20210318,3.96,4,3.63,3.67,1042800 EOD,D,20210318,5.18,5.194,5.13,5.14,134600 EOG,D,20210318,72.47,73.16,68.7001,68.9,4406300 EOI,D,20210318,16.9,16.97,16.78,16.8,65800 EOS,D,20210318,21.62,21.6899,21.11,21.26,220400 EOT,D,20210318,22.21,22.7,21.99,21.99,21000 EP-C,D,20210318,49.75,49.8371,49.56,49.56,3800 EPAC,D,20210318,27.07,28.05,26.78,26.94,369300 EPAM,D,20210318,370.97,375.69,358.68,368.91,313400 EPC,D,20210318,40.41,41.72,38.93,38.95,1596700 EPD,D,20210318,23.01,23.095,22.1038,22.29,10836000 EPR,D,20210318,50.08,50.12,48.36,48.97,446000 EPR-C,D,20210318,25.7,25.73,25.5,25.62,2200 EPR-E,D,20210318,34.88,34.88,33.34,33.34,4100 EPR-G,D,20210318,25,25,24.2,24.91,24600 EPRT,D,20210318,24.73,24.73,23.4,23.56,1005400 EPW.U,D,20210318,9.98,10.02,9.97,10.02,31200 EPW.W,D,20210318,0.56,0.56,0.55,0.5502,101200 EPWR,D,20210318,9.77,9.79,9.7068,9.75,53400 EQC,D,20210318,28.38,28.48,28.07,28.28,1063700 EQC-D,D,20210318,31.5,31.5,31.5,31.5,1100 EQD,D,20210318,10.05,10.0604,9.93,9.98,261600 EQD.U,D,20210318,10.5,10.5,10.3688,10.4,43800 EQD.W,D,20210318,1.45,1.45,1.25,1.36,21600 EQH,D,20210318,32.8,33.69,32.41,32.52,6558800 EQH-A,D,20210318,26.11,26.23,25.94,25.97,44100 EQH-C,D,20210318,24.93,24.93,24.66,24.76,62800 EQH.U,D,20210318,10.03,10.03,9.95,9.95,4700 EQNR,D,20210318,20.16,20.23,19.52,19.58,2366500 EQR,D,20210318,73.59,73.96,73.12,73.5,2998100 EQS,D,20210318,1.9,2,1.85,2,28000 EQT,D,20210318,18.68,18.84,17.46,17.6,5571100 ERF,D,20210318,5.71,5.725,5.22,5.27,2013200 ERJ,D,20210318,10.36,10.53,9.935,10,3085100 ES,D,20210318,81.8,82.04,80.9,81.37,1671700 ESE,D,20210318,109.11,111.62,109.11,110.89,126200 ESGC,D,20210318,2.17,2.37,2.13,2.15,20867700 ESI,D,20210318,20.25,20.48,19.87,19.95,1288700 ESM.U,D,20210318,9.96,9.97,9.93,9.97,60100 ESNT,D,20210318,46.58,47.01,44.35,44.37,1004100 ESRT,D,20210318,11.52,11.95,11.5,11.66,2621800 ESS,D,20210318,285.28,287.17,282.72,286,303300 ESTC,D,20210318,113.73,114.69,110.07,111.74,967300 ESTE,D,20210318,8.34,8.5,7.63,7.66,340300 ET,D,20210318,8.12,8.16,7.77,7.77,34878500 ETB,D,20210318,15.6,15.64,15.48,15.52,71700 ETG,D,20210318,18.93,18.97,18.75,18.78,96800 ETH,D,20210318,28.57,29.81,28.55,29.02,409900 ETI.P,D,20210318,27.4,27.4,26.87,27.095,1600 ETJ,D,20210318,10.75,10.77,10.72,10.76,146400 ETM,D,20210318,6.02,6.31,5.82,5.87,2192900 ETN,D,20210318,138.2,139.76,136.68,136.96,2707500 ETO,D,20210318,26.16,26.17,25.68,25.71,46000 ETP-C,D,20210318,23.05,23.05,22.645,22.7,44700 ETP-D,D,20210318,23.65,23.65,23.39,23.47,32000 ETP-E,D,20210318,23.45,23.5,23.13,23.3,117100 ETR,D,20210318,98.95,99.55,97.6,98.05,1337200 ETRN,D,20210318,8.08,8.1,7.79,7.83,4195600 ETV,D,20210318,15.48,15.5,15.38,15.39,212700 ETW,D,20210318,10.18,10.25,10.15,10.16,337600 ETW.W,D,20210318,2.14,2.14,1.85,1.9,61200 ETWO,D,20210318,10,10.35,9.61,9.78,3216500 ETX,D,20210318,23.05,23.75,22.935,22.935,19900 ETY,D,20210318,12.71,12.81,12.6803,12.72,304600 EURN,D,20210318,9.4,9.81,9.23,9.26,3491800 EVA,D,20210318,48.77,49.42,48.6352,49.42,64900 EVC,D,20210318,4.17,4.38,4.13,4.29,1499400 EVF,D,20210318,6.66,6.68,6.62,6.66,40100 EVG,D,20210318,13.13,13.21,13.1,13.11,79300 EVH,D,20210318,21.01,21.29,20.58,20.71,454000 EVN,D,20210318,13.45,13.53,13.34,13.46,72700 EVR,D,20210318,142.69,144.13,138.14,138.6,338800 EVRG,D,20210318,58.46,59.08,58.4,58.64,3262400 EVRI,D,20210318,14.99,15.17,14.45,14.51,854400 EVT,D,20210318,26.46,26.5,26.11,26.26,127600 EVTC,D,20210318,38.97,39.64,38.2,38.24,633300 EW,D,20210318,80,80.2,78.58,78.68,2363300 EXD,D,20210318,10.57,10.73,10.4,10.44,57100 EXG,D,20210318,9.28,9.3,9.21,9.22,739100 EXK,D,20210318,6.12,6.235,5.95,5.95,5571700 EXP,D,20210318,133.12,136.16,130.84,131.35,336200 EXPR,D,20210318,4.8,6.34,4.77,5.05,45945200 EXR,D,20210318,130.87,132.48,129.74,132.1,877100 EXTN,D,20210318,3.7,3.81,3.55,3.62,1069500 F,D,20210318,12.7,13.01,12.44,12.49,76733200 F-B,D,20210318,26.55,26.6289,26.4043,26.44,53400 F-C,D,20210318,26.33,26.36,26.1999,26.27,65300 FAC.S,D,20210318,10.01,10.075,9.965,9.97,93100 FAC.U,D,20210318,10.42,10.48,10.3005,10.47,39200 FAF,D,20210318,55.41,55.45,53.71,53.8,1091200 FAI.U,D,20210318,10.44,10.44,10.24,10.27,6300 FAI.W,D,20210318,1.5,1.5,1.41,1.48,136500 FAII,D,20210318,10.03,10.05,9.98,10.03,616800 FAM,D,20210318,10.02,10.02,9.92,9.93,32600 FBC,D,20210318,49.84,50.87,48.53,48.75,610400 FBHS,D,20210318,91.1,93.32,90.765,91.64,1428100 FBK,D,20210318,47.45,48.75,46.7,47.12,98700 FBP,D,20210318,12.08,12.59,12.01,12.04,2642300 FC,D,20210318,27.4,27.44,26.56,26.64,65700 FCA.U,D,20210318,10.1,10.1,10.01,10.02,65900 FCA.W,D,20210318,1.21,1.21,1.02,1.02,41200 FCAX,D,20210318,9.9,9.9,9.8,9.85,41400 FCF,D,20210318,15.1,15.56,14.95,15.02,572700 FCN,D,20210318,128.66,131.6,127.82,131.51,330300 FCPT,D,20210318,28.44,28.66,27.77,27.81,481500 FCRW,D,20210318,25.46,25.78,25.46,25.6316,1800 FCT,D,20210318,12.25,12.5,12.25,12.28,434300 FCX,D,20210318,36,37.14,35.28,35.42,25513300 FDEU,D,20210318,12.67,12.83,12.63,12.63,43400 FDP,D,20210318,29.76,30.32,29.63,29.87,122700 FDS,D,20210318,312.7,315.714,308.51,310.1,271100 FDX,D,20210318,267.82,269.27,262.895,263.51,4536000 FE,D,20210318,35.16,35.49,34.59,34.63,4233000 FEDU,D,20210318,1.5,1.57,1.47,1.5454,77200 FEI,D,20210318,6.98,7,6.79,6.8,174900 FENG,D,20210318,1.74,1.8,1.69,1.75,517400 FEO,D,20210318,14.91,14.9968,14.65,14.71,15800 FERG,D,20210318,121.4,122.3,120.18,120.87,16900 FET,D,20210318,22.57,24.43,21.43,21.8,164600 FF,D,20210318,15.07,15.3215,14.63,14.68,166200 FFA,D,20210318,18.85,18.86,18.6604,18.7,26800 FFC,D,20210318,22.81,22.8495,22.7,22.73,76800 FFG,D,20210318,57.36,57.38,56.85,57,73900 FGB,D,20210318,3.96,3.99,3.91,3.98,107400 FGN.U,D,20210318,10.9156,10.9156,10.9156,10.9156,100 FGN.W,D,20210318,1.39,1.39,1.23,1.3501,146000 FGNA,D,20210318,10.18,10.19,10.05,10.14,608700 FHI,D,20210318,30.98,31.07,30,30.06,611700 FHN,D,20210318,17.87,18.42,17.4916,17.6,7084200 FHN-A,D,20210318,26.25,26.25,25.95,25.97,4400 FHN-B,D,20210318,27.1,27.2735,26.75,26.75,5200 FHN-C,D,20210318,27.22,27.25,27.1001,27.1001,1700 FHN-D,D,20210318,26.46,26.46,26.1783,26.18,13100 FHN-E,D,20210318,27.44,27.44,27.06,27.1499,5400 FHS,D,20210318,7.1,7.35,6.88,7,198700 FI,D,20210318,4.33,4.37,4.03,4.11,944300 FICO,D,20210318,473.78,479.56,458.57,461.62,293700 FIF,D,20210318,11.7,11.75,11.58,11.6,185000 FINS,D,20210318,17.5,17.5,17.37,17.42,17200 FINV,D,20210318,8,9,7.89,8.47,7863500 FIS,D,20210318,143.29,144.92,142.72,143.42,2309600 FIV,D,20210318,9.32,9.325,9.27,9.3094,96300 FIX,D,20210318,74.31,75.63,73.54,73.87,185300 FL,D,20210318,58.5,59.35,56.5201,56.63,1580600 FLC,D,20210318,23.98,23.98,23.3501,23.45,19900 FLM.U,D,20210318,10,10,9.95,9.95,52700 FLNG,D,20210318,8.71,8.87,8.64,8.68,41700 FLO,D,20210318,23.67,23.82,23.4,23.61,1233000 FLOW,D,20210318,67.51,69.33,66.23,66.49,181200 FLR,D,20210318,23.36,24.789,22.57,22.74,3588500 FLS,D,20210318,40.53,42.24,39.6,39.76,1592300 FLT,D,20210318,284.53,286.92,281.98,284.33,453300 FLY,D,20210318,14.11,14.8999,13.78,13.79,883600 FMA.U,D,20210318,10.95,11.03,10.92,11.01,25800 FMA.W,D,20210318,2.05,2.0899,1.83,2.05,53900 FMAC,D,20210318,10.4,10.45,10.25,10.29,268000 FMC,D,20210318,109.3,111.96,108.75,110.1,743600 FMN,D,20210318,14.53,14.6294,14.41,14.55,21400 FMO,D,20210318,10.04,10.08,9.33,9.44,112800 FMS,D,20210318,36.63,36.87,36.45,36.48,179200 FMX,D,20210318,74.29,75.33,74.065,74.48,394600 FMY,D,20210318,13.4,13.54,13.35,13.3807,21400 FN,D,20210318,91.4,93.42,90.42,90.83,202200 FNB,D,20210318,13.5,13.825,13.225,13.31,2912500 FNB-E,D,20210318,29.73,29.73,28.3105,28.91,2100 FND,D,20210318,98.27,99,93.15,93.73,642100 FNF,D,20210318,42.03,42.25,41.07,41.08,2373000 FNV,D,20210318,122.41,124.76,122.34,123.32,816400 FOE,D,20210318,17.47,17.74,17.13,17.25,263500 FOF,D,20210318,13.26,13.28,13.1801,13.21,55900 FOR,D,20210318,24.16,24.7,23.58,23.82,269400 FOUR,D,20210318,89,89.13,84.3,85.79,1315700 FPA.U,D,20210318,10.34,10.4,10.34,10.36,29200 FPA.W,D,20210318,1.39,1.39,1.21,1.29,80400 FPAC,D,20210318,9.97,10,9.94,9.96,217900 FPF,D,20210318,23.23,23.27,23.1,23.15,218500 FPH,D,20210318,7.25,7.82,7.25,7.7,978000 FPI,D,20210318,12.6,12.99,11.63,11.73,906100 FPI-B,D,20210318,25.8394,25.8394,25.7,25.7,12100 FPL,D,20210318,5.33,5.36,5.23,5.24,185400 FR,D,20210318,45.55,46.05,44.99,45.82,998900 FRA,D,20210318,12.98,13.0091,12.91,12.98,214900 FRC,D,20210318,172.57,174.31,169.7207,170.75,904300 FRC-G,D,20210318,25.34,25.35,25.33,25.35,3900 FRC-H,D,20210318,26.01,26.01,25.64,25.76,7700 FRC-I,D,20210318,27.05,27.06,26.72,26.86,33600 FRC-J,D,20210318,25.41,25.4699,25.14,25.17,48000 FRC-K,D,20210318,24.75,24.75,24.3,24.55,64300 FRC-L,D,20210318,25.37,25.38,25.13,25.16,99400 FRO,D,20210318,7.86,8.1987,7.75,7.8,2858300 FRT,D,20210318,104.74,105.78,102.39,102.99,659200 FRT-C,D,20210318,25.98,25.98,25.8,25.91,9300 FRX,D,20210318,10.86,11.1,10.69,10.79,1472100 FRX.S,D,20210318,10.15,10.1684,10,10,109200 FRX.U,D,20210318,12.46,12.46,11.73,11.93,12800 FRX.W,D,20210318,3.53,3.53,3.01,3.06,127600 FSD,D,20210318,14.84,14.93,14.76,14.76,94900 FSK,D,20210318,20.37,20.48,19.75,19.83,534200 FSKR,D,20210318,19.88,19.98,19.22,19.25,380300 FSLF,D,20210318,14.37,14.43,14.338,14.39,15000 FSLY,D,20210318,73.69,73.95,70.08,70.33,3033600 FSM,D,20210318,7.35,7.57,7.25,7.29,2711200 FSN.U,D,20210318,10.01,10.01,9.86,9.92,120600 FSR,D,20210318,21,21.09,19.82,20.05,10470500 FSR.W,D,20210318,9.35,9.63,8.51,8.62,241300 FSS,D,20210318,38.89,39.47,38.63,38.78,188800 FST,D,20210318,12.56,12.9,12.31,12.39,224500 FST.U,D,20210318,14.07,14.1608,14.02,14.02,600 FST.W,D,20210318,3.14,3.29,3.01,3.0701,22400 FT,D,20210318,7.43,7.46,7.41,7.41,45600 FTA-A,D,20210318,25.11,25.11,24.98,24.98,19600 FTA-B,D,20210318,24.91,24.945,24.68,24.72,16600 FTAI,D,20210318,30.1,31,29.24,29.5,350900 FTCH,D,20210318,60.54,60.54,57.81,59.5,8343100 FTE.U,D,20210318,9.98,10,9.95,9.97,123300 FTHY,D,20210318,19.41,19.6481,19.41,19.51,94500 FTI,D,20210318,8.15,8.4,7.81,7.88,10399200 FTK,D,20210318,1.99,2.05,1.88,1.93,544100 FTS,D,20210318,42.65,42.7,42.34,42.42,301700 FTV,D,20210318,67.53,68.63,67.48,68.14,1775400 FTV-A,D,20210318,979.34,979.34,969.66,969.66,4900 FUBO,D,20210318,30.76,31.853,29.8,30.21,5336400 FUL,D,20210318,62.01,62.7156,60.48,60.67,528400 FUN,D,20210318,50.89,51.3,49.11,50,481400 FUS.U,D,20210318,11.1,11.14,11.1,11.1,1200 FUS.W,D,20210318,1.65,1.67,1.5201,1.56,147300 FUSE,D,20210318,10.41,10.48,10.26,10.34,863300 FVI.U,D,20210318,10,10.01,10,10,245400 FVRR,D,20210318,233.15,233.63,214.15,216.06,1112800 FVT,D,20210318,10.11,10.11,10,10,20500 FVT.U,D,20210318,10.33,10.33,10.2,10.21,4800 FVT.W,D,20210318,1.23,1.23,1.22,1.22,24000 FZT.U,D,20210318,9.95,9.97,9.93,9.9599,301000 G,D,20210318,42.93,43.43,42.68,42.82,841200 GAB,D,20210318,6.8,6.82,6.72,6.73,481700 GAB-G,D,20210318,25.37,25.37,25.37,25.37,300 GAB-H,D,20210318,25.35,25.37,25.3,25.37,4200 GAB-J,D,20210318,26.07,26.07,25.5446,25.8,800 GAB-K,D,20210318,25.91,25.97,25.75,25.89,19600 GAM,D,20210318,39.18,39.5,39.11,39.15,15500 GAM-B,D,20210318,26.85,27.15,26.85,27.15,4700 GAP.U,D,20210318,9.95,9.95,9.93,9.945,76600 GATO,D,20210318,15.51,16.1,14.76,14.91,484700 GATX,D,20210318,95.06,95.63,90.68,90.68,487500 GB,D,20210318,13.15,13.15,12.29,12.48,7600 GB.W,D,20210318,1.34,1.38,1.22,1.3,40700 GBAB,D,20210318,22.57,22.68,22.5,22.62,71100 GBL,D,20210318,19.95,19.96,19.16,19.26,19700 GBX,D,20210318,47.89,48.8,46.41,46.95,272900 GCI,D,20210318,5.84,5.995,5.75,5.79,1398500 GCO,D,20210318,47.98,48.8,45.49,45.65,109200 GCP,D,20210318,24.83,25.75,24.58,24.84,245600 GCV,D,20210318,6.16,6.1987,5.96,5.99,74300 GD,D,20210318,177.52,180.35,177.52,179.24,1288800 GDDY,D,20210318,73.32,75.15,72.75,73.33,2062600 GDL,D,20210318,8.8,8.8425,8.75,8.77,7400 GDO,D,20210318,17.52,17.63,17.52,17.56,83500 GDOT,D,20210318,50.63,51.27,49.67,50.05,392300 GDV,D,20210318,23.98,24.2778,23.84,23.87,151600 GDV-G,D,20210318,25.69,25.69,25.42,25.56,2300 GDV-H,D,20210318,26.82,27.458,26.82,27.12,3300 GE,D,20210318,13.59,13.69,13.1926,13.25,63761000 GEF,D,20210318,59.76,61.46,59.295,59.61,267000 GEF.B,D,20210318,60.3,62.5,60.22,60.8,26800 GEL,D,20210318,10.16,10.29,9.35,9.41,1020500 GEN,D,20210318,0.5601,0.5619,0.525,0.5329,5291100 GEO,D,20210318,8.06,8.21,7.9501,7.97,3299300 GER,D,20210318,9.7,9.74,9.34,9.36,118800 GES,D,20210318,25.73,26.5,25,25.34,513300 GF,D,20210318,19.77,19.95,19.73,19.78,20800 GFF,D,20210318,27.69,28.4,27.38,27.47,234400 GFI,D,20210318,9.55,9.85,9.49,9.75,9007300 GFL,D,20210318,33,33.25,32.44,32.81,695400 GFLU,D,20210318,77.45,77.95,76.92,77.53,4700 GFX,D,20210318,9.81,9.81,9.74,9.7516,195300 GFX.U,D,20210318,10.28,10.28,10.23,10.25,3700 GFX.W,D,20210318,0.97,1.08,0.9592,0.975,27900 GGB,D,20210318,5.22,5.297,5.05,5.07,11979200 GGG,D,20210318,70.72,71.5,70.01,70.11,637700 GGM,D,20210318,20.58,20.64,20.44,20.44,43700 GGT,D,20210318,10.07,10.07,9.88,9.9,46400 GGT-E,D,20210318,25.82,25.82,25.75,25.774,1100 GGT-G,D,20210318,25.85,25.89,25.72,25.72,19000 GGZ,D,20210318,14.66,14.78,14.61,14.62,10000 GGZ-A,D,20210318,25.77,25.8,25.77,25.8,300 GHC,D,20210318,605.15,615,601.89,605.39,17000 GHG,D,20210318,13.1,13.2,13,13.2,8800 GHL,D,20210318,17.86,18.36,17.33,17.4,133400 GHLD,D,20210318,15.13,15.15,14.62,14.84,9100 GHM,D,20210318,16.64,16.8,15.68,15.78,45900 GHY,D,20210318,14.86,14.96,14.79,14.83,183300 GIB,D,20210318,80.09,81.15,79.94,80.47,128300 GIK,D,20210318,11.92,12,11.2401,11.39,663200 GIK.U,D,20210318,13.59,13.59,13.59,13.59,100 GIK.W,D,20210318,3.07,3.19,2.99,3.03,241100 GIL,D,20210318,31.48,32.26,31.39,31.41,282100 GIM,D,20210318,5.32,5.35,5.31,5.31,458300 GIS,D,20210318,59.18,60.2,59.18,59.9,4229700 GIX,D,20210318,10.05,10.06,10.04,10.06,174200 GIX.P,D,20210318,0.3851,0.3851,0.36,0.36,4400 GIX.U,D,20210318,11.0101,11.0101,11.0101,11.0101,400 GIX.W,D,20210318,0.9,0.91,0.84,0.91,126000 GJH,D,20210318,10.4094,10.4094,10.4094,10.4094,100 GJO,D,20210318,23.71,23.71,23.7,23.7,1600 GJP,D,20210318,23.65,23.65,23.65,23.65,100 GJR,D,20210318,23.9909,23.9909,23.9909,23.9909,100 GJS,D,20210318,21.17,21.1732,20.77,20.85,4000 GJT,D,20210318,20.37,20.45,20.13,20.19,3500 GKOS,D,20210318,88.98,88.98,85.43,85.94,267900 GL,D,20210318,101.75,102.245,99.89,100.04,443100 GL-C,D,20210318,25.51,25.55,25.37,25.4,17100 GLE.U,D,20210318,10.6753,10.6753,10.6753,10.6753,500 GLE.W,D,20210318,0.7996,0.8009,0.7534,0.7534,45700 GLEO,D,20210318,9.99,9.9912,9.9863,9.99,17300 GLO-A,D,20210318,22.2199,22.2199,22,22.02,12000 GLO-B,D,20210318,20.81,20.88,20.58,20.58,7800 GLO-C,D,20210318,21.1,21.17,21,21,11100 GLO-G,D,20210318,24.98,25,24.9,24.925,16700 GLOB,D,20210318,214.34,215.69,207.35,207.78,151200 GLOG,D,20210318,5.78,5.8,5.77,5.77,1289600 GLOP,D,20210318,3.21,3.32,2.96,2.96,559700 GLP,D,20210318,23.17,23.685,22.57,22.69,143900 GLP-A,D,20210318,26.06,26.28,25.48,25.6,21100 GLT,D,20210318,17.85,18.41,17.7408,17.82,191300 GLW,D,20210318,41.15,42.545,41.135,41.4,7091400 GM,D,20210318,60.06,62.24,58.88,59.27,34844900 GME,D,20210318,214,218.88,195.65,201.75,11799900 GMED,D,20210318,61.04,61.375,59.87,60.15,423500 GMR-A,D,20210318,26.44,26.44,26.42,26.4399,1400 GMRE,D,20210318,13.61,13.75,13.355,13.44,823800 GMS,D,20210318,42.96,44.2091,42.72,42.84,220900 GMTA,D,20210318,25.77,25.77,25.29,25.29,5500 GNE,D,20210318,6.83,6.93,6.7,6.83,71400 GNE-A,D,20210318,8.91,8.9705,8.91,8.925,1400 GNK,D,20210318,11.75,12.41,11.5,11.6,1263200 GNL,D,20210318,18.4,18.44,18.1,18.19,590200 GNL-A,D,20210318,25.71,25.84,25.71,25.76,6800 GNL-B,D,20210318,25.2,25.2,25.18,25.19,4800 GNP.U,D,20210318,10.55,10.56,10.55,10.56,500 GNP.W,D,20210318,1.32,1.38,1.32,1.32,7600 GNPK,D,20210318,9.93,9.9627,9.91,9.92,11500 GNRC,D,20210318,316.81,316.81,303.46,306.96,1244500 GNT,D,20210318,5.03,5.08,5,5,76400 GNT-A,D,20210318,25.65,25.67,25.65,25.67,500 GNW,D,20210318,3.5,3.605,3.46,3.48,4542300 GOA.U,D,20210318,10.4,10.44,10.4,10.4001,900 GOA.W,D,20210318,1.28,1.3,1.26,1.2802,9400 GOAC,D,20210318,10.03,10.05,9.95,10.03,74000 GOF,D,20210318,21.07,21.09,20.85,21.01,252300 GOL,D,20210318,8.04,8.22,7.62,7.73,2816800 GOLD,D,20210318,20.82,21.13,20.71,20.86,13137500 GOLF,D,20210318,42.21,43.45,42.21,42.8,266500 GOOS,D,20210318,43.52,44.12,42.31,42.37,740100 GPC,D,20210318,114.64,117.53,114.5,115.94,714200 GPI,D,20210318,172.72,174.14,164.57,165.87,97100 GPJA,D,20210318,26.99,26.99,26.62,26.6201,21900 GPK,D,20210318,17.92,18.39,17.83,18.19,2872700 GPM,D,20210318,7.16,7.18,7.1113,7.13,110200 GPMT,D,20210318,12.18,12.31,11.88,11.95,360700 GPN,D,20210318,211.08,211.94,205.9,206,2106200 GPRK,D,20210318,16.82,16.82,15.39,15.62,165800 GPS,D,20210318,31.51,32.095,30.73,30.88,5371400 GPX,D,20210318,17.44,17.93,17.0861,17.64,152300 GRA,D,20210318,60.12,60.89,58.935,59.53,382000 GRC,D,20210318,35.09,35.8,34.54,35.22,64800 GRP.U,D,20210318,63,63,60.02,60.17,5000 GRUB,D,20210318,64.01,64.18,62.54,62.9,719100 GRX,D,20210318,12.47,12.54,12.37,12.37,27200 GS,D,20210318,350.75,356.85,346.99,348,3715200 GS-A,D,20210318,23.8,23.87,23.6481,23.73,64600 GS-C,D,20210318,24.92,24.95,24.765,24.95,20200 GS-D,D,20210318,24.2,24.215,23.91,23.96,153800 GS-J,D,20210318,26.81,26.83,26.57,26.6,54600 GS-K,D,20210318,28.29,28.29,27.87,28.07,54000 GS-N,D,20210318,25.38,25.4099,25.36,25.36,128800 GSA.U,D,20210318,11.77,12.16,11.7,11.7715,4100 GSA.W,D,20210318,3.02,3.02,2.75,2.89,141200 GSAH,D,20210318,11.18,11.37,10.9,11.1,1673900 GSBD,D,20210318,20.1,20.125,19.71,19.83,339100 GSK,D,20210318,36.41,36.74,36.36,36.48,4757800 GSL,D,20210318,15.6,16.7899,15.6,15.75,513300 GSL-B,D,20210318,25.52,25.64,25.43,25.5618,28800 GSLD,D,20210318,25.55,25.6,25.5,25.53,15400 GSQ.U,D,20210318,10.04,10.05,9.98,10.05,99300 GSX,D,20210318,91.76,92.53,88.91,89.68,2904400 GTES,D,20210318,17.15,17.8,16.68,16.75,973700 GTLS,D,20210318,150.84,150.93,142.68,143.89,232900 GTN,D,20210318,20.33,21.215,20.22,20.5,825800 GTN.A,D,20210318,19.65,19.65,19.58,19.58,200 GTS,D,20210318,27.1,27.49,26.84,27.01,72700 GTT,D,20210318,2.06,2.22,1.95,1.95,3867800 GTY,D,20210318,29.2,29.48,28.8,29.02,241500 GUT,D,20210318,7.55,7.55,7.35,7.36,205400 GUT-A,D,20210318,27.88,27.88,27.75,27.75,300 GUT-C,D,20210318,25.88,25.88,25.66,25.66,2000 GUT.P,D,20210318,0.2,0.21,0.1465,0.152,902200 GVA,D,20210318,39.09,40.24,38.09,38.28,249700 GWB,D,20210318,33.66,34.75,32.52,32.59,405600 GWRE,D,20210318,102.63,104.43,100.81,101.76,716300 GWW,D,20210318,400.37,408.74,399.6,404.61,316000 H,D,20210318,88.99,89.41,86.82,87.09,704800 HAE,D,20210318,117.92,117.92,112.88,113.54,368500 HAL,D,20210318,23.13,23.4,22.04,22.17,11327000 HASI,D,20210318,53.16,53.61,51.38,51.74,625600 HAYW,D,20210318,16.8,17.98,16.78,17.09,4649100 HBB,D,20210318,18.83,19.26,18.311,18.52,42000 HBI,D,20210318,20.39,20.96,20.255,20.38,4545900 HBM,D,20210318,7.39,7.425,7.1,7.11,907200 HCA,D,20210318,185.74,191,185.18,188.03,1566100 HCC,D,20210318,19.37,20.11,18.62,18.7,923400 HCHC,D,20210318,3.7,3.797,3.62,3.73,694300 HCI,D,20210318,74.1,75.65,73.52,73.83,80900 HCXY,D,20210318,26.7,26.7,26.7,26.7,100 HCXZ,D,20210318,25.19,25.32,25.19,25.21,8300 HD,D,20210318,279.03,285.47,277.7601,283.16,4808000 HDB,D,20210318,79.5,79.5,77.52,77.8,1393100 HE,D,20210318,40.99,42.34,40.685,42.33,2066300 HEI,D,20210318,131.96,133.4908,128.42,128.52,292700 HEI.A,D,20210318,121.3,121.79,116.45,116.87,295000 HEP,D,20210318,19.54,19.6,18.75,18.83,313800 HEQ,D,20210318,11.95,11.97,11.91,11.92,23400 HES,D,20210318,69.94,70.27,67.06,67.32,2412600 HESM,D,20210318,21.61,21.61,20.58,20.61,364600 HEXO,D,20210318,8.02,8.5,7.2,7.23,9144500 HFC,D,20210318,38.35,38.6,35.91,36,2875100 HFR-A,D,20210318,26,26.2536,25.95,25.95,23200 HFRO,D,20210318,10.6,10.72,10.52,10.63,345300 HGH,D,20210318,27.35,27.39,27.25,27.34,41800 HGLB,D,20210318,7.48,7.5,7.4,7.45,56400 HGV,D,20210318,40.07,40.37,38.72,38.73,739900 HHC,D,20210318,98.93,100.69,96.64,97.14,228100 HHL.U,D,20210318,10.2,10.2153,10.2,10.2153,1300 HI,D,20210318,51.49,52.8422,51.11,51.31,365700 HIE,D,20210318,9.5,9.7,9.48,9.5,57100 HIG,D,20210318,57.94,68.95,57.7,68.15,23993200 HIG-G,D,20210318,27.86,27.89,27.57,27.57,22700 HIG.U,D,20210318,10.34,10.38,10.3,10.31,29400 HIG.W,D,20210318,1.44,1.44,1.11,1.21,23900 HIGA,D,20210318,10.04,10.07,9.9,9.99,526100 HII,D,20210318,198.33,200.28,196.917,198.47,333800 HIL,D,20210318,2.97,3.03,2.92,2.99,180800 HIM.W,D,20210318,5.8,6.33,5.64,6,56000 HIMS,D,20210318,15.87,16.18,15.15,16.01,3569200 HIO,D,20210318,5.03,5.05,5.01,5.01,180800 HIW,D,20210318,43.67,44.18,43.52,43.67,872500 HIX,D,20210318,6.9,6.92,6.83,6.85,155400 HKIB,D,20210318,7.47,7.4994,7.05,7.15,12600 HL,D,20210318,6.74,6.95,6.58,6.64,7611300 HL-B,D,20210318,54.51,55.5,54.5092,55.5,400 HLF,D,20210318,46.13,46.13,45.14,45.4,1475500 HLI,D,20210318,67.66,69.54,67.49,68.08,407100 HLT,D,20210318,126.57,128.68,125.1,125.64,2598700 HLX,D,20210318,5.78,5.78,5.27,5.36,2043600 HMC,D,20210318,30.48,30.99,30.422,30.69,1831200 HML-A,D,20210318,26.71,26.71,26.45,26.64,12600 HMLP,D,20210318,15.2,15.36,14.62,14.69,420500 HMN,D,20210318,43.7,44.45,42.9505,43.89,184500 HMY,D,20210318,4.48,4.57,4.43,4.5,4548400 HNGR,D,20210318,23.61,24.15,23.22,23.63,139700 HNI,D,20210318,41.7,43.85,41.7,42.44,217200 HNP,D,20210318,13.67,13.695,13.43,13.49,106800 HOG,D,20210318,36.67,37.33,35.965,36.1,1056400 HOME,D,20210318,30.01,32.16,29.5,29.99,1784700 HON,D,20210318,213.5,219,213.18,215.02,4293900 HOV,D,20210318,112.04,113.8636,104.29,104.67,99200 HP,D,20210318,31.8,31.91,30.02,30.26,1457800 HPE,D,20210318,15.92,16.1,15.535,15.58,13271300 HPF,D,20210318,19.48,19.5,19.3,19.32,56900 HPI,D,20210318,19.47,19.53,19.35,19.46,96600 HPP,D,20210318,28.01,28.48,27.92,28.04,726900 HPQ,D,20210318,30.56,31.11,30.22,30.31,11022700 HPR,D,20210318,5.4,5.4,4.67,4.74,381500 HPS,D,20210318,17.41,17.45,17.31,17.34,87200 HPX,D,20210318,10,10,9.95,9.98,21400 HPX.U,D,20210318,10.4,10.4,10.4,10.4,100 HPX.W,D,20210318,1,1,0.88,0.986,5100 HQH,D,20210318,24.02,24.02,23.6805,23.83,117200 HQL,D,20210318,20.39,20.52,20.1,20.19,67000 HR,D,20210318,30.81,30.97,30.42,30.57,1330500 HRB,D,20210318,20.71,21.19,20.415,20.96,2378900 HRC,D,20210318,109.35,110.27,107.54,107.97,345800 HRI,D,20210318,108.53,109.375,99.57,100.27,502200 HRL,D,20210318,47.78,48.3,47.35,48.29,1329600 HRTG,D,20210318,11.69,12.15,11.69,11.93,203600 HSBC,D,20210318,30.19,30.92,30.18,30.4,3789900 HSC,D,20210318,18.15,18.94,17.755,17.91,412200 HSY,D,20210318,154.04,156.46,154,156.07,673100 HT,D,20210318,12.94,12.98,12.35,12.38,440800 HT-C,D,20210318,24.65,24.97,24.53,24.71,6700 HT-D,D,20210318,24.64,24.64,24.16,24.27,34000 HT-E,D,20210318,24.45,24.565,24.1,24.24,62700 HTA,D,20210318,28.3,28.57,28.11,28.3,910600 HTD,D,20210318,22.3,22.44,22.2,22.24,43700 HTFA,D,20210318,25.65,25.65,25.65,25.65,600 HTGC,D,20210318,16.16,16.17,15.61,15.63,744900 HTH,D,20210318,37.84,39.15,37.6373,37.78,567300 HTP.W,D,20210318,1.74,1.74,1.53,1.53,900 HTPA,D,20210318,10.05,10.05,9.9331,9.94,2400 HTY,D,20210318,6.1,6.1757,6.1,6.1,51100 HUBB,D,20210318,189.52,191.1,185.54,186.19,216000 HUBS,D,20210318,458.08,458.44,428.01,431.31,942300 HUG.U,D,20210318,10.3,10.3,10.12,10.12,691800 HUM,D,20210318,402.07,411.535,402.07,407.75,1019800 HUN,D,20210318,28.91,29.79,28.59,28.73,2561700 HUYA,D,20210318,25.06,25.17,23.87,24,2347200 HVT,D,20210318,37.99,40.38,37.99,38.95,262200 HVT.A,D,20210318,39.48,39.48,39.48,39.48,100 HWM,D,20210318,32.01,32.96,31.735,31.76,4661500 HXL,D,20210318,63.6,64.84,60.35,60.6,757300 HY,D,20210318,90.69,93.77,89.66,90.2,37200 HYB,D,20210318,8.94,8.94,8.8922,8.92,28400 HYI,D,20210318,15.31,15.3412,15.19,15.2,19500 HYLN,D,20210318,13.47,13.55,12.94,13.03,3324200 HYT,D,20210318,11.44,11.47,11.33,11.37,355500 HZA.U,D,20210318,10.8,11.91,10.79,10.8,52100 HZA.W,D,20210318,1.45,2.07,1.35,1.5799,571100 HZAC,D,20210318,10.11,11.31,10.06,10.3,1579000 HZN,D,20210318,10.43,10.6,10.28,10.5,92900 HZO,D,20210318,61.85,62.8499,59.43,59.83,400300 HZO.U,D,20210318,11.99,11.99,11.5474,11.55,2400 HZO.W,D,20210318,2.69,2.69,2.5794,2.6482,146200 HZON,D,20210318,10.8,10.8,10.6,10.67,893500 IAA,D,20210318,56.47,57.25,55.13,55.29,1261100 IAC.S,D,20210318,10.4,10.49,10.35,10.43,53700 IAC.U,D,20210318,11.19,11.5,11.19,11.5,300 IAC.W,D,20210318,2.65,2.8,2.65,2.71,27200 IACA,D,20210318,10.94,10.99,10.72,10.83,99300 IAE,D,20210318,9.5,9.5,9.37,9.4,46300 IAG,D,20210318,3.32,3.35,3.22,3.23,6522600 IBA,D,20210318,39.88,40.2899,39.71,40.04,4600 IBE.U,D,20210318,10,10,9.95,9.96,123400 IBM,D,20210318,128.94,130.995,127.79,130.06,5835600 IBN,D,20210318,16.07,16.09,15.82,15.88,8988900 IBP,D,20210318,115.28,115.64,108.85,109.28,151300 ICD,D,20210318,4.46,4.46,3.88,3.9,327100 ICE,D,20210318,113.57,113.68,111.56,111.64,2876500 ICL,D,20210318,5.98,6.028,5.91,5.92,102100 IDA,D,20210318,99.48,100.82,99.39,99.78,358100 IDE,D,20210318,12.18,12.18,11.98,12,65100 IDT,D,20210318,22.67,22.7,21.95,21.97,159000 IEX,D,20210318,197.12,200.66,196.49,200.42,455900 IFF,D,20210318,137.61,138.69,136.38,137.68,1706800 IFFT,D,20210318,48.79,48.852,48.4,48.65,62700 IFN,D,20210318,21.71,21.74,21.459,21.74,109100 IFS,D,20210318,30.59,30.59,29.705,29.72,45400 IGA,D,20210318,9.34,9.36,9.3,9.3,43100 IGD,D,20210318,5.62,5.63,5.6,5.61,344800 IGI,D,20210318,21.19,21.19,20.93,20.94,33500 IGR,D,20210318,7.56,7.61,7.55,7.55,388700 IGT,D,20210318,19.33,19.5981,18.1634,18.26,2629000 IH,D,20210318,15.156,15.156,14.3001,14.6,39000 IHC,D,20210318,41.49,41.89,40.525,40.86,9400 IHD,D,20210318,8.13,8.1438,8.04,8.06,65600 IHG,D,20210318,70.86,71.67,70.24,70.33,132000 IHIT,D,20210318,9.37,9.3987,9.26,9.28,50600 IHTA,D,20210318,9.54,9.69,9.54,9.61,28800 IIA.U,D,20210318,10.25,10.25,10.25,10.25,11900 IIA.W,D,20210318,1.15,1.26,1.15,1.2,62500 IIAC,D,20210318,9.86,9.932,9.84,9.86,82700 IID,D,20210318,5.5,5.53,5.5,5.51,26200 IIF,D,20210318,23.48,23.48,23.15,23.23,13800 IIIN,D,20210318,36.71,38.21,36.6596,37.25,77600 IIM,D,20210318,15.57,15.58,15.49,15.53,106600 IIP-A,D,20210318,31.0001,31.07,31.0001,31.0577,1200 IIPR,D,20210318,189.44,193.38,177.75,178.75,689200 IMAX,D,20210318,21.03,21.93,20.84,21.22,1637500 IMP.U,D,20210318,10.48,10.48,10.48,10.48,100 IMP.W,D,20210318,1.27,1.27,1.13,1.13,44200 IMPX,D,20210318,9.92,9.94,9.86,9.9,142400 INFO,D,20210318,95.97,96.53,94.24,95.46,2203400 INFY,D,20210318,18.67,18.73,18.35,18.38,9618300 ING,D,20210318,12.46,12.755,12.36,12.38,8240700 INGR,D,20210318,92.35,92.62,90.93,91.29,256600 INN,D,20210318,11.25,11.32,10.95,10.99,747900 INN-D,D,20210318,24.2025,24.2025,24.2025,24.2025,100 INN-E,D,20210318,24.2,24.2,23.8,24.12,7700 INS-A,D,20210318,25.68,25.7399,25.68,25.7399,1000 INSI,D,20210318,20.41,20.45,20.31,20.32,10500 INSP,D,20210318,219.48,220.4,201.06,201.33,276600 INSW,D,20210318,21.43,22.39,20.62,20.7,240500 INT,D,20210318,36.49,37.68,35.7201,35.85,579100 INVH,D,20210318,30.81,31.24,30.635,31.09,3005000 IO,D,20210318,3.04,3.13,2.945,2.98,420900 IP,D,20210318,54.63,55.07,53.72,53.92,2175100 IPG,D,20210318,29.86,30.425,29.64,29.67,4261400 IPI,D,20210318,37.48,39.19,35.89,36.18,188100 IPO.D,D,20210318,12.66,12.95,12.36,12.36,11900 IPO.E,D,20210318,20.41,21.05,19.93,19.98,11400 IPO.F,D,20210318,12.24,12.535,12.1801,12.35,14900 IPO.V,D,20210318,3.43,3.43,3.11,3.2,61900 IPO.Y,D,20210318,7.29,7.58,6.95,7.02,122300 IPO.Z,D,20210318,3.6,3.6399,3.49,3.49,155500 IPOD,D,20210318,11.72,12.16,11.56,11.68,605000 IPOE,D,20210318,18.5,19.1,18.05,18.14,2999200 IPOF,D,20210318,11.45,11.6689,11.3,11.4,1474700 IPV.D,D,20210318,9.95,9.975,9.95,9.975,1300 IPV.S,D,20210318,10.04,10.04,9.95,9.975,1900 IQI,D,20210318,12.85,12.9,12.82,12.87,110300 IQV,D,20210318,188.53,190.05,185.73,186.5,771800 IR,D,20210318,49.78,50.9,49.46,49.74,2031000 IRL,D,20210318,11.27,11.49,11.27,11.31,23600 IRM,D,20210318,36.14,36.27,35.6,35.81,1543800 IRR,D,20210318,3.13,3.17,3.06,3.06,121800 IRS,D,20210318,4.12,4.27,3.91,3.95,16500 IRT,D,20210318,15.05,15.16,14.92,14.95,679100 ISD,D,20210318,15.48,15.505,15.32,15.38,61100 ISO.U,D,20210318,10,10.02,9.94,9.97,531800 IT,D,20210318,183.44,186.415,182.61,183.1,631700 ITCB,D,20210318,6.03,6.1,5.93,5.96,56200 ITGR,D,20210318,91.25,91.5,87.94,88.48,134000 ITT,D,20210318,88.88,90.67,87.87,88.38,627700 ITUB,D,20210318,5.08,5.15,4.99,5.01,45669600 ITW,D,20210318,220.22,223.64,219.6,221.75,1038000 IVA.U,D,20210318,10.8,10.8,10.63,10.68,15400 IVA.W,D,20210318,1.56,1.64,1.53,1.5458,179900 IVAN,D,20210318,10.12,10.22,10.05,10.06,95400 IVC,D,20210318,8.55,8.55,8.265,8.36,447700 IVH,D,20210318,13.57,13.589,13.5,13.55,56900 IVR,D,20210318,4.04,4.09,3.85,3.89,9496700 IVR-A,D,20210318,24.75,24.91,24.72,24.83,7200 IVR-B,D,20210318,23.99,24.06,23.798,24.06,56100 IVR-C,D,20210318,24.12,24.17,24.03,24.08,15800 IVZ,D,20210318,25.58,25.845,25.065,25.13,7136300 IX,D,20210318,89,90.88,88.97,90.07,45900 J,D,20210318,125.57,127.435,124.27,124.62,550300 JAX,D,20210318,9.87,10.49,9.73,9.84,100900 JBGS,D,20210318,32.88,33.12,32.27,32.51,511100 JBL,D,20210318,49.71,51.25,49.6649,49.92,1297100 JBT,D,20210318,139.87,143.78,138.63,139.59,128900 JCE,D,20210318,14.84,14.93,14.78,14.78,20000 JCI,D,20210318,60.53,62.15,60.53,61.52,4627700 JCO,D,20210318,8.47,8.47,8.37,8.39,57500 JDD,D,20210318,9.26,9.3,9.04,9.24,54500 JE,D,20210318,1.78,1.8,1.68,1.68,2386400 JEF,D,20210318,34.61,34.86,33.4,33.68,2295600 JELD,D,20210318,29.19,29.62,28.2275,28.42,459700 JEMD,D,20210318,7.82,7.8996,7.81,7.87,36600 JEQ,D,20210318,9.13,9.25,9.07,9.25,17100 JFR,D,20210318,9.64,9.67,9.5799,9.62,453700 JGH,D,20210318,15.63,15.7,15.49,15.57,85000 JHAA,D,20210318,9.86,9.95,9.86,9.8984,3500 JHB,D,20210318,9.32,9.34,9.31,9.31,126900 JHG,D,20210318,32.16,33.21,32.07,32.08,1119900 JHI,D,20210318,17.82,17.91,17.79,17.8,30200 JHS,D,20210318,15.54,15.54,15.36,15.45,13400 JHX,D,20210318,29.9,29.98,29.6,29.64,13700 JIH,D,20210318,12.56,12.65,12.1,12.35,435400 JIH.U,D,20210318,13.48,13.48,13.43,13.43,600 JIH.W,D,20210318,2.61,2.67,2.455,2.67,76600 JILL,D,20210318,7.94,8.79,7.53,8.52,1529400 JKS,D,20210318,44.64,45.94,42.45,42.54,1968800 JLL,D,20210318,178.68,182.2,176.69,177.77,198300 JLS,D,20210318,20.62,20.62,20.27,20.47,4700 JMIA,D,20210318,48,48.01,42,42.5,13636900 JMM,D,20210318,7.13,7.2221,7.12,7.2221,4000 JMP,D,20210318,5.89,6.39,5.8,5.82,106400 JNJ,D,20210318,160.21,161.49,159.96,160.47,4801700 JNPR,D,20210318,25.15,25.51,25.08,25.2,2907500 JOE,D,20210318,47.8,48.5,46.04,46.31,187600 JOF,D,20210318,9.41,9.53,9.39,9.43,73700 JP,D,20210318,2.72,2.72,2.52,2.61,152100 JPC,D,20210318,9.12,9.14,9.08,9.14,674200 JPI,D,20210318,24.65,24.68,24.47,24.49,80300 JPM,D,20210318,157.6,161.69,157.11,157.65,21898400 JPM-C,D,20210318,27.47,27.5,27.22,27.22,116100 JPM-D,D,20210318,27.33,27.33,26.95,26.96,165100 JPM-G,D,20210318,25.44,25.4707,25.3,25.44,59800 JPM-H,D,20210318,25.42,25.5086,25.4,25.4,81700 JPM-J,D,20210318,26.13,26.13,25.86,25.87,64700 JPS,D,20210318,9.34,9.35,9.29,9.32,740500 JPT,D,20210318,24.33,24.4,24.1825,24.22,11200 JQC,D,20210318,6.4,6.4,6.37,6.39,642600 JRI,D,20210318,14.45,14.51,14.32,14.32,91500 JRO,D,20210318,9.5,9.54,9.48,9.485,268600 JRS,D,20210318,9.35,9.379,9.21,9.21,76200 JSD,D,20210318,14.16,14.2293,14.13,14.14,18500 JT,D,20210318,2.72,3.15,2.7,2.92,475400 JTA,D,20210318,10.52,10.58,10.47,10.52,54800 JTD,D,20210318,14.79,14.81,14.7,14.7,24700 JW.A,D,20210318,50.95,52.71,50.88,51.78,472800 JW.B,D,20210318,51.15,52.14,51.15,52.14,500 JWN,D,20210318,43.92,44.69,42.27,42.59,2380800 JWS,D,20210318,13.09,13.29,12.81,13.22,368300 JWS.S,D,20210318,10.23,10.26,10.2,10.25,524700 JWS.U,D,20210318,13.9739,14.135,13.8537,13.8537,1300 JWS.W,D,20210318,3.34,3.5,3.05,3.1,50300 K,D,20210318,60.15,60.865,59.91,60.63,1467300 KAH.U,D,20210318,10.03,10.11,9.99,10.01,7898100 KAI,D,20210318,175.95,179.36,175.95,178,54100 KAMN,D,20210318,55.2,56.28,53.675,54.03,143800 KAR,D,20210318,16.15,16.3699,15.39,15.39,2327400 KB,D,20210318,44.64,45.3,44.47,44.68,440900 KBH,D,20210318,45.97,46.7211,43.54,43.56,1900600 KBR,D,20210318,33.23,33.53,32.51,32.57,883300 KCA.U,D,20210318,11.02,11.02,10.85,10.87,133600 KEN,D,20210318,31.1,31.65,31.1,31.5718,1500 KEP,D,20210318,10.74,10.79,10.63,10.69,224100 KEX,D,20210318,68.06,69.76,66.8,67.19,253200 KEY,D,20210318,20.77,21.36,20.575,20.72,13550000 KEY-I,D,20210318,29.73,29.75,29.15,29.46,32300 KEY-J,D,20210318,27,27,26.54,26.68,31800 KEY-K,D,20210318,27.5,27.5,26.97,27.04,44000 KEYS,D,20210318,135.87,138.33,135.36,136,1141400 KF,D,20210318,43.15,43.35,42.9,42.96,6700 KFS,D,20210318,4.53,4.64,4.36,4.36,22700 KFY,D,20210318,64.26,66.295,63.55,64.1,507200 KGC,D,20210318,6.92,6.97,6.81,6.84,13771100 KIM,D,20210318,19.43,19.6,18.99,19.12,3719000 KIM-L,D,20210318,26.23,26.23,25.91,25.918,10500 KIM-M,D,20210318,26.3,26.3,26.15,26.15,18800 KIO,D,20210318,15.72,15.75,15.525,15.57,63700 KKR,D,20210318,48.71,48.93,47.65,47.81,2144100 KKR-A,D,20210318,25.691,25.8309,25.6,25.61,42200 KKR-B,D,20210318,25.5,25.66,25.5,25.53,15100 KKR-C,D,20210318,66.81,67.54,65.72,65.76,37900 KL,D,20210318,34.23,34.72,33.97,34.28,1543300 KMB,D,20210318,132.506,133.305,130.47,132.4,2727700 KMF,D,20210318,6.65,6.66,6.38,6.43,165200 KMI,D,20210318,16.14,16.25,15.69,15.76,13033400 KMPR,D,20210318,82.25,83.745,81.97,82.06,219400 KMT,D,20210318,41.48,42.92,40.89,41.1,477300 KMX,D,20210318,131.89,136.43,130.9105,134.56,1111300 KN,D,20210318,21.33,21.75,21.15,21.19,493700 KNL,D,20210318,17.39,18.42,17.39,17.82,282000 KNOP,D,20210318,18.64,18.69,17.84,17.89,199200 KNX,D,20210318,44.93,46.96,44.93,45.84,1964500 KO,D,20210318,51.06,51.19,50.485,50.57,18007300 KODK,D,20210318,8.36,8.59,8,8.04,4371200 KOF,D,20210318,48.93,49.16,48.04,48.3,151100 KOP,D,20210318,36.77,39.15,36.54,36.92,268700 KOS,D,20210318,3.41,3.44,2.96,3.01,10269700 KR,D,20210318,34.75,35.22,34.52,34.69,9321200 KRA,D,20210318,38.23,39.06,36.45,36.65,195500 KRC,D,20210318,68.13,69.43,67.83,68.22,2272500 KREF,D,20210318,19.19,19.36,18.87,18.99,270700 KRG,D,20210318,20.12,20.677,20.03,20.25,2153900 KRO,D,20210318,15.07,15.76,14.97,15.43,243400 KRP,D,20210318,10.05,10.3811,10,10,188200 KSM,D,20210318,11.78,11.99,11.78,11.88,12500 KSS,D,20210318,61.67,63.62,59.82,60.24,3423600 KSU,D,20210318,222.11,227.84,222.11,223.32,718600 KSU.P,D,20210318,32.75,39.2252,32.75,39.2252,500 KT,D,20210318,11.86,11.95,11.82,11.83,311600 KTB,D,20210318,52.96,55.49,52.18,53.5,561800 KTF,D,20210318,11.49,11.5,11.4,11.44,28900 KTN,D,20210318,33.58,33.6,33.58,33.6,1000 KUKE,D,20210318,8.77,10.44,7.4188,8,868600 KW,D,20210318,20.96,21.13,20.63,20.75,492100 KWA.U,D,20210318,10.37,10.42,10.37,10.42,400 KWA.W,D,20210318,0.61,0.61,0.5975,0.6012,12100 KWAC,D,20210318,9.93,9.98,9.93,9.96,150600 KWR,D,20210318,244,252,243.08,244.91,73400 KYN,D,20210318,7.4,7.412,7.15,7.16,384400 L,D,20210318,52.36,53.29,52,52.86,1341500 LAC,D,20210318,16.59,17,15.88,15.92,2710100 LAD,D,20210318,409.36,415.5,398.81,400.26,258600 LADR,D,20210318,12.3,12.32,11.86,11.95,865400 LAIX,D,20210318,3.71,4.08,3.52,3.57,1858200 LAZ,D,20210318,45,45.735,44.08,44.12,656600 LB,D,20210318,61.21,61.89,59.74,60.16,2372000 LBRT,D,20210318,12.69,12.82,11.78,11.89,980700 LC,D,20210318,19.85,21.4,18.87,19.74,4373900 LCI,D,20210318,6.53,6.6,6.3,6.35,363000 LCII,D,20210318,145.39,146.155,142.32,143.03,133500 LDI,D,20210318,21.55,23.2,19.71,20.37,950400 LDL,D,20210318,37.01,38.22,36.25,36.66,70300 LDOS,D,20210318,97,98.55,96.35,97.01,915800 LDP,D,20210318,25.35,25.4685,25.24,25.28,29200 LEA,D,20210318,192.57,196.255,187.87,188.4,386200 LEA.U,D,20210318,13.45,13.45,13.45,13.45,100 LEA.W,D,20210318,3.5,3.5,3.33,3.33,200 LEAF,D,20210318,7.18,8.1,6.66,7.33,2342000 LEAP,D,20210318,12.71,12.92,12.53,12.6,17200 LEE,D,20210318,24.97,24.97,23.55,23.55,33700 LEG,D,20210318,48.34,49.18,47.68,47.86,828500 LEJU,D,20210318,3.13,3.13,2.91,2.95,195900 LEN,D,20210318,100.7,100.95,94.345,94.64,4506000 LEN.B,D,20210318,81.67,81.67,76.58,76.76,79400 LEO,D,20210318,8.42,8.4546,8.3893,8.41,68900 LEVI,D,20210318,25.24,25.29,24.82,24.99,1772900 LFC,D,20210318,10.57,10.66,10.53,10.54,742600 LFT,D,20210318,3.62,3.63,3.55,3.55,64000 LGF.A,D,20210318,18.57,18.57,17.81,17.99,696600 LGF.B,D,20210318,15.75,15.85,15.32,15.42,671800 LGI,D,20210318,18.89,18.97,18.85,18.96,37600 LH,D,20210318,239.55,241.81,238.28,239.93,570500 LHC,D,20210318,9.87,9.87,9.7928,9.82,106500 LHC.U,D,20210318,9.98,10.07,9.98,10.05,63100 LHC.W,D,20210318,0.98,1.08,0.97,0.985,24000 LHX,D,20210318,191.77,196.5,191.61,196.47,1234100 LII,D,20210318,303.01,305,299.74,304.74,226400 LII.U,D,20210318,9.99,9.99,9.9,9.93,12100 LIN,D,20210318,267.56,270.49,266.55,267.9,1941800 LINX,D,20210318,6.61,6.7,6.61,6.7,41200 LITB,D,20210318,3.8,3.885,3.64,3.68,547800 LL,D,20210318,25.78,25.78,23.88,24.08,585500 LLY,D,20210318,186.02,187.09,183.8,183.93,4239900 LMND,D,20210318,101.99,102.88,95.4805,96.25,3437900 LMT,D,20210318,353.87,359,352.5428,358.45,2272100 LNC,D,20210318,63.66,67.37,63.49,64.46,4298200 LND,D,20210318,4.38,4.38,4.17,4.22,37100 LNF.U,D,20210318,10.2846,10.2846,10.2846,10.2846,100 LNF.W,D,20210318,0.9,0.92,0.8,0.85,10400 LNFA,D,20210318,9.98,10,9.9294,9.97,5900 LNN,D,20210318,170.33,173.68,169.44,169.73,64700 LOK.S,D,20210318,10.22,10.22,10.15,10.2,62200 LOK.U,D,20210318,10.74,10.75,10.71,10.7401,19300 LOK.W,D,20210318,2.2,2.2,1.95,1.95,25000 LOKB,D,20210318,10.05,10.2,10.05,10.18,226700 LOMA,D,20210318,5.96,6,5.85,5.94,204200 LOW,D,20210318,172.91,176.63,172.31,174.87,3888000 LPG,D,20210318,13.98,14.1816,13.52,13.52,353400 LPI,D,20210318,37.84,38.14,32.68,32.99,1075400 LPL,D,20210318,9.67,9.72,9.45,9.46,553600 LPX,D,20210318,55.27,55.78,53.78,53.91,1131400 LRN,D,20210318,27.9,28.06,27.42,27.69,454400 LSI,D,20210318,86.46,87.66,85.875,87.46,448600 LSPD,D,20210318,66.51,67.03,63.28,63.65,952800 LTC,D,20210318,43.98,44.13,43.18,43.33,218700 LTHM,D,20210318,18.84,19,17.48,17.5,3631000 LU,D,20210318,14.83,14.94,14.63,14.76,2218200 LUB,D,20210318,3.3,3.31,3.27,3.29,34600 LUMN,D,20210318,14,14.34,13.96,13.96,7280100 LUV,D,20210318,61.63,62.28,60.81,60.94,8020400 LVS,D,20210318,65.9,66.21,64.5751,64.77,3274200 LW,D,20210318,80.31,81.06,79.62,79.92,571800 LXFR,D,20210318,21.41,21.97,21,21.29,112300 LXP,D,20210318,11.36,11.455,11.235,11.32,2039400 LXP-C,D,20210318,56.37,56.5,56.37,56.37,1900 LXU,D,20210318,4.83,5.0507,4.67,4.81,116100 LYB,D,20210318,109.4,112.73,107.43,108.1,2264500 LYG,D,20210318,2.27,2.31,2.24,2.25,7596200 LYV,D,20210318,86.36,89.94,84.76,87.89,4214900 LZB,D,20210318,44.61,46.06,44.11,44.25,515900 M,D,20210318,19.53,19.875,18.59,18.72,17993000 MA,D,20210318,375.03,375.475,365.04,367,7205700 MAA,D,20210318,145.02,146.65,144.185,146.41,682500 MAA-I,D,20210318,64.5,65.185,64.0001,64.0001,1600 MAC,D,20210318,13.67,14.09,13.215,13.33,7067400 MAC.U,D,20210318,9.99,10,9.97,9.97,8300 MAIN,D,20210318,38.91,39.01,37.515,37.58,423900 MAN,D,20210318,101,104.81,100.59,101.03,450600 MANU,D,20210318,18.22,18.28,17.72,17.73,194600 MAS,D,20210318,56.75,57.51,56.62,57.1,1566000 MATX,D,20210318,74.14,76.28,73.705,73.93,224600 MAV,D,20210318,11.83,11.85,11.75,11.8,114100 MAX,D,20210318,53.785,53.785,46,46.7,1033600 MAXR,D,20210318,40.14,41.05,38.25,38.26,7722000 MBA.U,D,20210318,10,10,9.89,9.89,219300 MBI,D,20210318,10.21,10.66,9.88,10,1674900 MBT,D,20210318,8.52,8.57,8.4,8.4,3938900 MC,D,20210318,57.96,59.63,56.91,56.96,594300 MCA,D,20210318,14.52,14.54,14.45,14.47,87300 MCB,D,20210318,51.44,52.18,49.94,50.52,47300 MCD,D,20210318,223.68,225.35,221.41,222.9,3254800 MCI,D,20210318,13.85,13.85,13.7,13.815,11500 MCK,D,20210318,185.99,189.84,185.45,187.99,701200 MCN,D,20210318,7.51,7.5619,7.5,7.5,22900 MCO,D,20210318,291.92,292.65,286.1201,287.61,780500 MCR,D,20210318,8.64,8.64,8.47,8.5,111400 MCS,D,20210318,23.42,23.53,22.37,22.42,407200 MCY,D,20210318,61.5,61.99,61.04,61.36,258500 MD,D,20210318,27.4,27.59,26.99,27.42,702500 MDC,D,20210318,59.59,59.59,56.13,56.4,599900 MDH.U,D,20210318,9.99,10,9.92,9.93,271600 MDLA,D,20210318,28.75,28.75,27.52,27.65,1642600 MDLQ,D,20210318,3.19,3.28,3.0319,3.18,28400 MDLX,D,20210318,3.37,3.44,3.18,3.18,8700 MDLY,D,20210318,8.16,8.27,7.78,7.8,72300 MDP,D,20210318,35.3,35.96,33.99,34.07,215100 MDT,D,20210318,118.42,120.25,118.22,118.83,4269900 MDU,D,20210318,30.98,31.28,30.815,30.92,959100 MEC,D,20210318,16.57,17.03,15.8804,16.25,19400 MED,D,20210318,251.27,251.27,234.74,234.74,180900 MEG,D,20210318,49.37,49.7,46.89,47.72,207100 MEI,D,20210318,45.68,46.58,44.56,44.95,230800 MEN,D,20210318,11.72,11.7301,11.66,11.69,50500 MER-K,D,20210318,26.92,26.96,26.6,26.68,74700 MET,D,20210318,60.61,62.66,60.51,61.76,13274900 MET-A,D,20210318,25.6,25.6,25.3401,25.54,78200 MET-E,D,20210318,26.91,26.91,26.63,26.63,32600 MET-F,D,20210318,26.06,26.06,25.75,25.81,42600 MFA,D,20210318,4.34,4.36,4.11,4.13,5135600 MFA-B,D,20210318,24.84,24.9,24.75,24.77,4700 MFA-C,D,20210318,22.54,22.73,22.27,22.65,83400 MFC,D,20210318,21.85,22.25,21.79,21.84,3621100 MFD,D,20210318,9.03,9.1235,9.01,9.08,15200 MFG,D,20210318,3.1,3.17,3.1,3.14,472800 MFGP,D,20210318,6.77,6.91,6.56,6.57,1144900 MFL,D,20210318,14.12,14.15,13.98,14.03,26500 MFM,D,20210318,6.66,6.71,6.59,6.61,98900 MFT,D,20210318,14.4,14.44,14.4,14.42,13800 MFV,D,20210318,6.22,6.22,6.11,6.15,9400 MG,D,20210318,11.55,11.74,10.87,10.9,204000 MGA,D,20210318,93.59,95.375,90.68,91.18,1557100 MGF,D,20210318,4.39,4.39,4.25,4.29,367700 MGM,D,20210318,41.15,41.29,39.5,39.51,9267400 MGP,D,20210318,33.3,33.55,32.93,32.99,1355800 MGR,D,20210318,27.5,27.5,27.16,27.16,16900 MGRB,D,20210318,25.24,25.27,25.07,25.07,31200 MGU,D,20210318,22.23,22.62,21.89,21.96,48900 MGY,D,20210318,11.78,11.84,10.86,10.95,2661300 MH-A,D,20210318,13.84,13.97,13.565,13.565,13800 MH-C,D,20210318,13.645,13.68,12.9955,13.06,12700 MH-D,D,20210318,13.25,13.55,12.78,12.87,9700 MHD,D,20210318,15.73,15.81,15.67,15.74,174100 MHE,D,20210318,13.51,13.53,13.37,13.37,14400 MHF,D,20210318,7.83,7.89,7.74,7.85,39900 MHI,D,20210318,12.4,12.41,12.31,12.36,45000 MHK,D,20210318,186.13,186.55,182.82,183.35,854900 MHLA,D,20210318,21.5,21.5,21.4,21.43,7600 MHN,D,20210318,13.91,13.95,13.75,13.78,72500 MHNC,D,20210318,23.5,23.5,23.44,23.455,2300 MHO,D,20210318,58,58.49,54.27,54.65,237800 MIC,D,20210318,31.68,32.035,31.32,31.56,739600 MIE,D,20210318,3.27,3.3,3.15,3.15,345700 MIN,D,20210318,3.72,3.72,3.6,3.64,975200 MIT-A,D,20210318,24.6,24.89,24.5,24.62,5100 MIT-B,D,20210318,24.37,24.3766,24.05,24.05,4600 MIT-C,D,20210318,22.19,22.3,22.04,22.107,23600 MIT.U,D,20210318,10.01,10.01,9.95,9.95,12800 MITT,D,20210318,4.45,4.51,4.27,4.34,1098700 MIXT,D,20210318,14.19,14.19,13.64,13.69,6800 MIY,D,20210318,14.46,14.49,14.33,14.39,29500 MKC,D,20210318,86.22,86.94,85.475,86.32,1093600 MKC.V,D,20210318,86.83,86.83,85.65,85.65,300 MKL,D,20210318,1154.78,1169.5,1138,1144.09,43100 MLI,D,20210318,43.64,44.29,42.61,42.83,228800 MLM,D,20210318,340.96,345.14,337.66,339.79,370500 MLP,D,20210318,12.01,12.17,11.81,11.92,79900 MLR,D,20210318,45.85,46.27,45.4,45.66,17000 MMC,D,20210318,119.22,119.61,118.05,119.32,2267500 MMD,D,20210318,21.2,21.39,21.2,21.26,34300 MMI,D,20210318,34.69,35.85,34.69,34.88,281200 MMM,D,20210318,188.6,192.09,188.6,191,3050400 MMP,D,20210318,45.27,45.6,44.53,44.71,1614400 MMS,D,20210318,85.9,87.36,85.44,85.62,405000 MMT,D,20210318,6.2,6.2097,6.1,6.14,174300 MMU,D,20210318,12.73,12.82,12.73,12.79,60200 MN,D,20210318,7.45,7.468,7.15,7.27,211500 MNP,D,20210318,14.97,14.9738,14.945,14.96,2100 MNR,D,20210318,18.5,18.67,18.19,18.28,319500 MNR-C,D,20210318,25.25,25.34,25.25,25.26,27600 MNRL,D,20210318,15.14,15.31,14.52,14.63,400700 MNSO,D,20210318,24,24.445,23.65,24.09,582600 MO,D,20210318,49.85,50.84,49.75,50.57,10439900 MOD,D,20210318,15.33,16,15.14,15.75,668600 MODN,D,20210318,37.45,37.45,35.19,35.33,501800 MOG.A,D,20210318,84.99,87.12,83.02,83.28,97400 MOG.B,D,20210318,84.3,84.3,84.3,84.3,100 MOGU,D,20210318,2,2.58,2,2.1,2379800 MOH,D,20210318,225.59,232.25,225.555,230.12,263200 MOS,D,20210318,33.88,35.2008,33.3,33.48,8274900 MOT.U,D,20210318,10.45,10.45,10.32,10.32,197400 MOT.W,D,20210318,1.64,1.64,1.37,1.48,122500 MOTV,D,20210318,9.96,9.97,9.86,9.9,135200 MOV,D,20210318,24.61,25.52,23.991,24.6,98600 MP,D,20210318,43.71,44.0999,40.35,40.5,4716500 MP.W,D,20210318,30.98,31.62,29.31,29.31,8600 MPA,D,20210318,14.52,14.52,14.4,14.41,17500 MPC,D,20210318,55.66,55.66,52.81,52.85,9733600 MPL.W,D,20210318,1.06,1.11,0.9501,1.07,127500 MPLN,D,20210318,6.16,6.27,6.06,6.1,1996500 MPLX,D,20210318,26.06,26.365,25.43,25.44,3066300 MPV,D,20210318,12.55,12.675,12.359,12.49,14800 MPW,D,20210318,21.71,21.82,21.24,21.31,3414400 MPX,D,20210318,17.4,17.43,16.55,16.73,26900 MQT,D,20210318,13.98,13.98,13.81,13.85,35400 MQY,D,20210318,15.6,15.6,15.43,15.5,52500 MRC,D,20210318,9.56,9.71,9.16,9.24,481300 MRK,D,20210318,77.26,78.19,77.21,77.27,13620300 MRO,D,20210318,11.55,11.585,10.6,10.68,29740300 MS,D,20210318,84.73,86.64,83.73,83.94,10230000 MS-A,D,20210318,24.4,24.4075,24.1686,24.25,116300 MS-E,D,20210318,29.17,29.17,28.64,28.98,43900 MS-F,D,20210318,28.63,28.63,28.26,28.32,53000 MS-I,D,20210318,28.75,28.75,28.34,28.35,57100 MS-K,D,20210318,28.99,28.99,28.48,28.5,52500 MS-L,D,20210318,26.35,26.35,26.14,26.19,43300 MSA,D,20210318,164.48,166.24,163.405,164.19,113600 MSB,D,20210318,29.56,30,28.84,29.02,48800 MSC,D,20210318,14.49,14.5,13.882,14.5,1500 MSCI,D,20210318,409.54,411.0499,403.6,405.62,366000 MSD,D,20210318,8.95,8.95,8.89,8.91,44000 MSGE,D,20210318,105.87,106.83,104,104.27,241400 MSGN,D,20210318,19.98,20.2099,19.57,19.84,389400 MSGS,D,20210318,198,200.55,194.1,195.09,241300 MSI,D,20210318,179.25,182.63,178.815,181.41,588100 MSM,D,20210318,89.44,89.75,88.01,88.54,348200 MSP,D,20210318,26.4,26.54,25.88,26.27,619000 MT,D,20210318,27.15,27.77,26.65,26.91,11568000 MTB,D,20210318,155.25,161.0763,153.93,155.38,1321600 MTCN,D,20210318,64.75,65.38,63.32,63.44,11100 MTD,D,20210318,1085.11,1105.15,1085.11,1100.29,137800 MTDR,D,20210318,24.91,25.02,22.255,22.52,2650700 MTG,D,20210318,13.65,13.895,13.12,13.19,4205600 MTH,D,20210318,92.89,92.89,86.39,86.68,468500 MTL,D,20210318,1.86,1.86,1.8,1.8,86800 MTL.P,D,20210318,0.56,0.56,0.525,0.5315,243100 MTN,D,20210318,315.08,323.67,310.69,315.58,370600 MTOR,D,20210318,32.22,32.93,31.7,31.84,377500 MTR,D,20210318,4.748,4.77,4.6904,4.75,7800 MTRN,D,20210318,72.33,73.87,70.43,70.86,153700 MTT,D,20210318,21.11,21.11,21.03,21.05,7100 MTW,D,20210318,23.19,23.85,22.395,22.64,1004800 MTX,D,20210318,79.33,81.4,78.09,78.35,168200 MTZ,D,20210318,96.62,96.98,92.22,92.36,780500 MUA,D,20210318,14.75,14.84,14.65,14.72,80300 MUC,D,20210318,14.89,14.94,14.83,14.93,62700 MUE,D,20210318,13.17,13.18,13.12,13.13,54100 MUFG,D,20210318,5.95,6.01,5.93,5.95,2192900 MUI,D,20210318,14.85,14.902,14.8243,14.85,52600 MUJ,D,20210318,14.67,14.7,14.54,14.54,63500 MUR,D,20210318,18.74,18.75,17.06,17.23,4546000 MUSA,D,20210318,131.89,133.71,131.11,131.93,309300 MUX,D,20210318,1.16,1.18,1.11,1.12,4525300 MVF,D,20210318,9.06,9.0898,9.0402,9.06,69400 MVO,D,20210318,4.47,4.47,4.23,4.28,47200 MVT,D,20210318,14.92,14.92,14.81,14.85,20800 MWA,D,20210318,14.06,14.3,13.73,13.76,1079500 MX,D,20210318,22.88,23.1,21.4,21.75,630200 MXE,D,20210318,10.1,10.123,9.99,10.06,3100 MXF,D,20210318,14.06,14.2,14.04,14.14,28900 MXL,D,20210318,38.27,38.61,36.17,36.25,426700 MYC,D,20210318,14.57,14.57,14.4281,14.55,17700 MYD,D,20210318,14.2,14.2,14.09,14.1,56600 MYE,D,20210318,20.36,21.3,20.1,20.73,520400 MYF,D,20210318,13.64,13.665,13.545,13.61,22900 MYI,D,20210318,13.9,13.9,13.81,13.82,121900 MYJ,D,20210318,14.5,14.52,14.32,14.42,43100 MYN,D,20210318,13.27,13.3,13.09,13.16,87200 MYOV,D,20210318,24.21,25.4,24.01,24.14,569800 MYTE,D,20210318,31.94,32.55,28.69,29.02,428900 MZA,D,20210318,14.2281,14.23,14.21,14.2299,1800 NAC,D,20210318,14.72,14.79,14.72,14.75,151700 NAD,D,20210318,14.89,14.89,14.78,14.84,508200 NAN,D,20210318,13.98,14.03,13.84,13.98,52600 NAT,D,20210318,3.57,3.72,3.43,3.45,3655900 NAV,D,20210318,44.13,44.155,44.1,44.14,405400 NAV-D,D,20210318,13.98,13.98,13.98,13.98,100 NAZ,D,20210318,15.14,15.21,15.116,15.21,5200 NBB,D,20210318,21.91,21.99,21.66,21.7,78900 NBHC,D,20210318,41.16,42.15,40.57,40.88,115400 NBR,D,20210318,122.7,123.6,107.64,109.16,192000 NBR-A,D,20210318,17.43,17.43,15.5,15.651,64100 NC,D,20210318,21.71,21.7401,20.63,20.79,20300 NCA,D,20210318,10.05,10.09,10,10.03,76600 NCLH,D,20210318,30.3,30.5864,28.9,28.95,17546200 NCR,D,20210318,38.86,39.2,37.1801,37.37,947300 NCV,D,20210318,5.79,5.79,5.7,5.71,233900 NCV-A,D,20210318,26.11,26.3,26.11,26.21,2600 NCZ,D,20210318,5.05,5.05,4.96,4.96,216600 NCZ-A,D,20210318,25.84,25.84,25.7915,25.7915,1200 NDMO,D,20210318,15.75,15.755,15.43,15.51,286600 NDP,D,20210318,17.52,17.52,16.8,16.86,13300 NEA,D,20210318,14.62,14.65,14.55,14.65,477200 NEE,D,20210318,73,73.01,70.27,71.13,14198700 NEE-K,D,20210318,25.5,25.5,25.31,25.37,41200 NEE-N,D,20210318,27.96,28.09,27.73,27.74,40800 NEE-O,D,20210318,55.78,55.8,54.6298,55.12,356100 NEE-P,D,20210318,48,48.2794,47.1,47.46,762700 NEE-Q,D,20210318,48.91,48.91,47.19,47.58,704600 NEM,D,20210318,62.14,63.63,62.05,62.26,8474100 NEP,D,20210318,70.13,70.62,66.18,66.36,870300 NET,D,20210318,73.82,73.895,69.3274,70.42,3729100 NETI,D,20210318,23.87,24.74,23.02,23.32,64500 NEU,D,20210318,392.65,400.56,392.65,397,13500 NEV,D,20210318,15.58,15.7,15.45,15.51,49800 NEW,D,20210318,5.72,5.78,5.5,5.52,133800 NEWR,D,20210318,59.36,59.955,57.61,58.42,1031700 NEX,D,20210318,4.33,4.34,3.96,4.05,2245700 NEXA,D,20210318,11,11.27,10.42,10.47,150700 NFG,D,20210318,48.62,49.24,48.4701,49.06,480300 NFH,D,20210318,11.49,11.51,11.31,11.38,235000 NFH.W,D,20210318,2.8,2.94,2.8,2.93,6600 NFJ,D,20210318,13.51,13.59,13.45,13.47,252400 NGA,D,20210318,19.04,19.04,17.51,17.81,1403900 NGA.S,D,20210318,10.62,10.7,10.62,10.62,97500 NGA.T,D,20210318,1.95,1.95,1.76,1.9,25000 NGA.U,D,20210318,23.41,23.41,23.41,23.41,100 NGA.W,D,20210318,7.67,7.92,7.41,7.564,248600 NGAB,D,20210318,10.13,10.13,10,10.06,23900 NGG,D,20210318,58.12,58.63,57.79,58.06,707400 NGL,D,20210318,2.34,2.47,2.27,2.33,3428600 NGL-B,D,20210318,15.94,16.1,14.88,15.48,43700 NGL-C,D,20210318,16.25,16.5,15.6,15.89,9400 NGS,D,20210318,9.44,9.58,8.8613,8.91,49300 NGVC,D,20210318,16.68,16.768,15.91,16,119000 NGVT,D,20210318,78.37,79.57,76.85,77,313700 NHF,D,20210318,11.35,11.51,11.35,11.35,70200 NHF-A,D,20210318,21.31,21.35,21.27,21.27,9300 NHI,D,20210318,76.19,76.81,74.87,75.34,304200 NI,D,20210318,23.43,23.81,23.27,23.57,6476500 NI-B,D,20210318,28.11,28.15,27.71,28.02,19400 NID,D,20210318,14.06,14.14,14.0401,14.08,32300 NIE,D,20210318,27.84,27.93,27.41,27.42,70400 NIM,D,20210318,10.5,10.62,10.45,10.45,21000 NINE,D,20210318,3.28,3.58,3.25,3.34,194900 NIO,D,20210318,43.3,44.26,41.45,41.63,71356100 NIQ,D,20210318,14.47,14.6001,14.42,14.49,17500 NJR,D,20210318,39.43,40.385,39.27,40.25,767700 NKE,D,20210318,144.37,146.66,142.55,143.17,10279400 NKG,D,20210318,12.93,13.04,12.79,12.79,39200 NKX,D,20210318,15.26,15.26,15.19,15.25,70000 NL,D,20210318,7.08,7.57,6.93,7.01,65900 NLS,D,20210318,20.35,21.78,18.4801,18.68,2947400 NLSN,D,20210318,26.57,26.74,25.92,26.02,2676100 NLY,D,20210318,8.85,8.95,8.76,8.79,14899100 NLY-F,D,20210318,25.09,25.095,24.96,25.03,45000 NLY-G,D,20210318,25,25.03,24.8664,24.98,45600 NLY-I,D,20210318,25.23,25.23,25.12,25.14,28700 NM,D,20210318,11.01,12.47,10.69,11.05,697300 NM-G,D,20210318,14.99,15.71,14.99,15.55,2400 NM-H,D,20210318,14.3,15.75,14.3,15.01,10600 NMCO,D,20210318,14.09,14.09,13.98,14.025,146000 NMI,D,20210318,11.4,11.4,11.37,11.39,7600 NMK-C,D,20210318,101.04,101.04,101.04,101.04,100 NMM,D,20210318,25.56,27.5,24.6921,25.28,432900 NMR,D,20210318,6.31,6.43,6.305,6.38,384600 NMS,D,20210318,14.92,14.92,14.8,14.8,13500 NMT,D,20210318,14.27,14.2999,14.01,14.12,32700 NMY,D,20210318,13.9,13.97,13.86,13.91,65300 NMZ,D,20210318,14.29,14.33,14.24,14.31,194100 NNA,D,20210318,4.17,4.27,4.02,4.02,178500 NNI,D,20210318,75.01,75.97,74.06,74.53,40800 NNN,D,20210318,44.21,44.41,43.44,43.58,757000 NNN-F,D,20210318,25.6,25.6,25.31,25.31,16000 NNY,D,20210318,9.66,9.66,9.55,9.6,49700 NOA,D,20210318,11.46,11.51,10.982,11.09,37800 NOAH,D,20210318,47.2,47.84,46.31,46.34,198700 NOC,D,20210318,310.18,315.59,310.18,314.94,1022300 NOK,D,20210318,4.04,4.13,3.91,3.91,83860000 NOM,D,20210318,14.64,14.65,14.3755,14.3755,2000 NOMD,D,20210318,26.98,27.18,26.69,27.08,1230000 NOV,D,20210318,15.63,16.33,15.07,15.15,8346300 NOVA,D,20210318,36.34,37.29,33.24,33.87,3613500 NOW,D,20210318,479.69,479.8,464.665,466.18,1870100 NP,D,20210318,55.43,56.99,55.43,55.81,59100 NPK,D,20210318,102.44,104.66,101.31,102.32,20900 NPO,D,20210318,91.08,93.08,89.92,90.32,145700 NPTN,D,20210318,13.54,13.56,12.77,12.84,1090000 NPV,D,20210318,15.9,16.05,15.9,16.05,14000 NQP,D,20210318,14.07,14.11,14.01,14.03,43000 NR,D,20210318,3.45,3.4923,3.07,3.16,1075700 NRE-A,D,20210318,25.99,26.06,25.99,26,10400 NREF,D,20210318,18.65,18.8,18.24,18.47,42600 NRG,D,20210318,36.25,37.41,35.75,36.4,8479900 NRGX,D,20210318,10.35,10.41,9.96,10.05,225900 NRK,D,20210318,13.37,13.43,13.36,13.42,85900 NRP,D,20210318,18.68,19.4399,18.45,18.83,44600 NRT,D,20210318,4.56,4.56,4.4088,4.45,16000 NRUC,D,20210318,26.26,26.3,26.07,26.19,38500 NRZ,D,20210318,11.33,11.38,10.98,11.01,3753300 NRZ-A,D,20210318,24.97,25.12,24.92,25.11,14900 NRZ-B,D,20210318,24.43,24.5,24.37,24.4,19500 NRZ-C,D,20210318,22.53,22.81,22.35,22.42,63900 NS,D,20210318,18.88,19.04,17.59,17.65,558900 NS-A,D,20210318,22.95,22.95,22.52,22.52,12500 NS-B,D,20210318,19.57,19.64,19.16,19.39,46000 NS-C,D,20210318,24.12,24.12,23.58,23.89,12300 NSA,D,20210318,40.75,41.01,40.3,40.72,276000 NSA-A,D,20210318,26.34,26.48,26.34,26.48,7900 NSC,D,20210318,258.16,264.44,257.64,263.07,1110600 NSC.W,D,20210318,1.76,1.76,1.69,1.74,9900 NSCO,D,20210318,8.67,9.24,8.61,8.8,370200 NSH,D,20210318,10.25,10.34,10.21,10.24,708500 NSH.U,D,20210318,11.48,11.48,11.4,11.4,300 NSH.W,D,20210318,1.68,1.76,1.6001,1.63,221300 NSL,D,20210318,5.55,5.57,5.52,5.52,466700 NSP,D,20210318,89.01,92.54,88.13,88.2,345300 NSS,D,20210318,24.4,24.42,24.12,24.34,23900 NST.D,D,20210318,10,10,9.92,9.95,27900 NST.S,D,20210318,10,10,9.98,9.99,9100 NST.U,D,20210318,10.45,10.55,10.43,10.44,10700 NST.W,D,20210318,1.63,1.72,1.62,1.66,52100 NSTB,D,20210318,10.15,10.2206,10.12,10.2,250400 NTB,D,20210318,40.01,41.36,40.005,40.48,185900 NTCO,D,20210318,17.89,18.14,17.53,17.59,297700 NTEST.I,D,20210318,25.08,25.08,25.08,25.08,1440 NTG,D,20210318,26.25,26.3,25.06,25.07,15900 NTP,D,20210318,12.56,12.7,12.17,12.4,137500 NTR,D,20210318,58.08,59.765,57.57,57.59,2039900 NTST,D,20210318,18.74,18.8,18.22,18.22,477900 NTZ,D,20210318,12.2899,12.2899,11.95,11.97,10400 NUE,D,20210318,70.29,72.22,70.03,70.4,2598400 NUO,D,20210318,15.35,15.35,15.305,15.34,7600 NUS,D,20210318,53.3,54.25,52.94,53.57,545500 NUV,D,20210318,10.99,11.05,10.95,11.02,165800 NUV.W,D,20210318,3.82,4.19,3.82,4,4900 NUVB,D,20210318,13.66,14.31,13.656,14.01,2773200 NUW,D,20210318,16.39,16.39,16.28,16.33,27300 NVG,D,20210318,16.53,16.54,16.45,16.52,284200 NVGS,D,20210318,10.2,10.33,9.57,9.66,255600 NVO,D,20210318,70.75,71.45,70.62,70.91,727500 NVR,D,20210318,4635.73,4645.44,4380.02,4421.85,37800 NVRO,D,20210318,149.14,149.25,142.03,143,546600 NVS,D,20210318,85.16,85.87,85.11,85.18,1173500 NVST,D,20210318,40.72,41.75,40.63,40.66,667500 NVT,D,20210318,29.47,29.76,28.89,29.01,802400 NVTA,D,20210318,41.5,42.1632,39.315,39.67,3621500 NWG,D,20210318,5.26,5.33,5.18,5.19,2483900 NWHM,D,20210318,5.83,5.9,5.51,5.55,54700 NWN,D,20210318,50.56,51.68,50.415,51.44,252400 NX,D,20210318,26.16,27.29,26.1,26.12,334700 NXC,D,20210318,15.86,15.87,15.8,15.87,3600 NXJ,D,20210318,14.24,14.24,14.17,14.17,88200 NXN,D,20210318,13.99,14.41,13.99,13.99,3200 NXP,D,20210318,17.26,17.5,17.2045,17.39,28000 NXQ,D,20210318,15.98,15.98,15.7,15.83,11300 NXR,D,20210318,16.37,16.38,16.2909,16.3,10000 NXRT,D,20210318,45.74,46.53,45.46,45.95,121200 NXU.U,D,20210318,10.22,10.22,10.05,10.1,80100 NYC,D,20210318,8.48,8.7,8.37,8.55,46500 NYC-A,D,20210318,28.97,29.1109,28.19,28.75,20700 NYC-U,D,20210318,49.28,49.28,49.0442,49.07,3300 NYCB,D,20210318,12.5,12.87,12.3,12.34,6779300 NYT,D,20210318,50.07,50.07,48.41,48.62,1547100 NYV,D,20210318,14.55,14.64,14.55,14.58,3900 NZF,D,20210318,15.98,16,15.92,15.96,152800 O,D,20210318,63.53,63.88,62.92,63.21,2622800 OAC.S,D,20210318,10.7199,10.7199,10.52,10.62,15200 OAC.Z,D,20210318,1.5001,1.75,1.5001,1.55,16000 OACB,D,20210318,10.29,10.29,10.19,10.21,239100 OAK-A,D,20210318,26.48,26.53,26.3134,26.36,17000 OAK-B,D,20210318,26.55,26.605,26.23,26.23,16700 OC,D,20210318,91.29,93.55,90.2,90.89,995300 OCA,D,20210318,9.94,10.08,9.73,9.79,130700 OCA.U,D,20210318,10.55,10.74,10.2,10.21,57100 OCA.W,D,20210318,1.25,1.25,1.01,1.06,58600 OCFT,D,20210318,16.3,16.495,15.9,15.92,249800 OCN,D,20210318,28.78,29.5,27.76,27.87,75900 ODC,D,20210318,36.79,37.12,36.46,36.89,12400 OEC,D,20210318,20.67,21,19.92,20.02,353700 OFC,D,20210318,27.94,28.32,27.8,27.92,629500 OFG,D,20210318,22.72,23.45,22.495,22.79,290500 OFG-A,D,20210318,25.56,25.56,25.56,25.56,200 OFG-B,D,20210318,25.9259,25.93,25.725,25.93,900 OGE,D,20210318,32.42,32.67,32.22,32.49,1276700 OGS,D,20210318,74.41,75,73.73,74.71,254300 OHI,D,20210318,37.98,38.1,37.025,37.15,2273800 OI,D,20210318,12.68,12.96,12.48,12.5,1012900 OIA,D,20210318,7.85,7.86,7.8101,7.86,38900 OIB.C,D,20210318,1.66,1.67,1.59,1.6,565300 OII,D,20210318,13.38,13.38,12.25,12.41,986400 OIS,D,20210318,7.17,7.19,6.5,6.52,2381900 OKE,D,20210318,50.07,50.22,47.97,48.2,2491600 OLN,D,20210318,39.92,42.27,38.77,38.96,4571900 OLO,D,20210318,32.33,32.96,29.6,30.1,2826700 OLP,D,20210318,23.97,23.97,23.34,23.39,56000 OMC,D,20210318,77.07,77.88,76.65,77.25,1705000 OMF,D,20210318,55.77,56.185,54.05,54.34,1442200 OMI,D,20210318,36.73,38.16,36.43,37.74,886700 ONE,D,20210318,3.25,3.25,3.07,3.14,210900 ONTF,D,20210318,52.8,55.65,52.24,53.52,324300 ONTO,D,20210318,65.39,65.77,60.22,60.33,571400 OOMA,D,20210318,16.63,16.95,16.385,16.73,196100 OPP,D,20210318,14.98,15.02,14.74,14.78,100500 OPP-A,D,20210318,23.75,23.7584,23.6,23.6,2500 OPY,D,20210318,42.3,44.38,42.3,43.29,153200 OR,D,20210318,11.3,11.54,11.21,11.38,806600 ORA,D,20210318,78.73,78.77,76.61,76.93,876800 ORAN,D,20210318,12.5,12.58,12.475,12.48,612400 ORC,D,20210318,6.04,6.04,5.9,5.91,1717100 ORCC,D,20210318,14.24,14.29,14.04,14.06,1352700 ORCL,D,20210318,66.47,67.005,66.09,66.74,13751400 ORI,D,20210318,22.6,22.71,22.19,22.26,1724600 ORN,D,20210318,6.1,6.27,6.05,6.08,159100 OSCR,D,20210318,34.23,34.32,31.5,31.64,2652900 OSG,D,20210318,2.44,2.5399,2.39,2.48,854300 OSH,D,20210318,56.83,57.06,53.71,53.84,2536300 OSK,D,20210318,119.79,123.49,119.19,119.58,616900 OTIS,D,20210318,68.15,68.64,67.46,68.15,2752800 OUS.W,D,20210318,2.61,2.9,2.45,2.64,56100 OUST,D,20210318,10.23,10.25,9.67,9.71,1586500 OUT,D,20210318,23.46,23.68,22.7804,22.93,1335000 OVV,D,20210318,26.1,26.1,24.005,24.27,3732900 OXM,D,20210318,88.98,90.83,87.51,88.08,126400 OXY,D,20210318,28.49,28.67,26.51,26.62,24421000 OXY.W,D,20210318,13.13,13.32,11.95,12.11,569500 PAC,D,20210318,114.35,118.18,112.69,113.18,74500 PAC.W,D,20210318,1.67,1.82,1.52,1.62,33400 PACE,D,20210318,10.17,10.25,10.06,10.07,213500 PACK,D,20210318,20.95,21.97,20.71,20.89,415400 PAG,D,20210318,84.72,85.33,82.02,82.44,542000 PAGS,D,20210318,49.32,49.64,46.98,47.08,4557600 PAI,D,20210318,14.86,14.9,14.8,14.8301,20300 PAM,D,20210318,14.67,14.71,14.3377,14.48,87000 PANW,D,20210318,327,330,316.23,317.55,2167500 PAR,D,20210318,76.96,80.55,75.72,77.16,214900 PARR,D,20210318,16,16.01,14.94,14.94,947600 PAYC,D,20210318,377.69,379.76,364.27,365.36,324000 PB,D,20210318,79.86,83.02,79.51,79.96,509500 PBA,D,20210318,29.95,30.06,29.18,29.33,1479600 PBC,D,20210318,25.8,25.8584,25.665,25.72,5800 PBF,D,20210318,16.68,16.74,14.23,14.37,6328000 PBFX,D,20210318,14.8,14.8,13.17,13.38,596100 PBH,D,20210318,46.38,46.75,45.82,45.96,274300 PBI,D,20210318,9.38,9.76,9.19,9.44,2566200 PBI-B,D,20210318,23.82,23.88,23.75,23.75,34600 PBR,D,20210318,8.31,8.49,8.14,8.23,35557000 PBR.A,D,20210318,8.48,8.62,8.26,8.32,7267900 PBT,D,20210318,4.5,4.5,4.2,4.25,111100 PBY,D,20210318,25.41,25.41,25.35,25.39,1200 PCF,D,20210318,8.65,8.7189,8.63,8.63,138800 PCG,D,20210318,11.71,11.74,11.26,11.3,17140800 PCGU,D,20210318,114.65,114.73,111.09,111.15,5600 PCI,D,20210318,22.4,22.52,22.296,22.35,388500 PCK,D,20210318,8.98,9.01,8.95,8.99,13700 PCM,D,20210318,11.44,11.49,11.3899,11.45,9300 PCN,D,20210318,17.14,17.1815,17.09,17.1,70300 PCP.S,D,20210318,25.2,25.2,25.2,25.2,500 PCP.T,D,20210318,2.1,2.21,2.1,2.21,400 PCPC,D,20210318,24.69,24.69,24.5,24.51,1800 PCQ,D,20210318,17.9,17.97,17.77,17.83,14100 PD,D,20210318,37.5,39.31,36.75,37.56,3927800 PDA.U,D,20210318,11.85,11.85,11.55,11.55,4800 PDA.W,D,20210318,2.18,2.18,2,2.01,68500 PDAC,D,20210318,10.75,10.83,10.5,10.6,549800 PDI,D,20210318,28.5,28.7297,28.35,28.46,263200 PDM,D,20210318,18.37,18.51,18.15,18.27,1197500 PDO,D,20210318,20,20.09,19.95,20.03,189900 PDO.U,D,20210318,10,10,9.9104,9.965,172100 PDS,D,20210318,23.73,24.01,21.32,21.36,196400 PDT,D,20210318,14,14.05,13.9601,13.99,217000 PEAK,D,20210318,32.3,32.34,31.9,32.08,2807600 PEB,D,20210318,26.04,26.42,25.12,25.36,1854100 PEB-C,D,20210318,24.82,24.82,24.451,24.56,7700 PEB-D,D,20210318,24.56,24.69,24.4,24.4,9500 PEB-E,D,20210318,24.35,24.4733,24.35,24.35,14200 PEB-F,D,20210318,24.15,24.3,24.15,24.28,7100 PEG,D,20210318,58.42,58.8,58.0659,58.57,2264500 PEI,D,20210318,2.26,2.34,2.14,2.17,1352800 PEI-B,D,20210318,9.15,9.15,8.61,8.8,35700 PEI-C,D,20210318,9.5594,9.67,9.044,9.044,21700 PEI-D,D,20210318,9.41,9.445,8.75,8.75,11200 PEN,D,20210318,284.63,287.93,276.39,278,208400 PEO,D,20210318,15.05,15.05,14.52,14.54,159400 PFD,D,20210318,17.66,17.66,17.3922,17.43,20500 PFE,D,20210318,35.55,35.97,35.52,35.77,24729700 PFGC,D,20210318,55.46,57.18,54.17,54.4,1348400 PFH,D,20210318,25.15,25.16,24.94,25,95600 PFL,D,20210318,11.86,11.91,11.84,11.87,98200 PFN,D,20210318,10.26,10.27,10.23,10.26,160800 PFO,D,20210318,12.9182,13.0995,12.886,12.96,9400 PFS,D,20210318,23.03,23.69,22.83,23,341500 PFSI,D,20210318,65.93,70.99,64.9,65.22,2135000 PG,D,20210318,128.21,129.035,127.04,128.7,6871300 PGP,D,20210318,10.56,10.6,10.45,10.5,26700 PGR,D,20210318,91.4,91.44,90.01,90.35,2491800 PGRE,D,20210318,10.26,10.53,10.26,10.36,2500500 PGTI,D,20210318,25.99,26.85,25.92,25.96,201900 PGZ,D,20210318,13.485,13.6,13.485,13.53,14500 PH,D,20210318,314.06,321.74,314.06,315.05,870000 PHD,D,20210318,11.26,11.2706,11.15,11.15,43000 PHG,D,20210318,56.6,56.74,55.97,56,383600 PHI,D,20210318,27.07,27.07,26.61,26.74,135300 PHK,D,20210318,6.52,6.53,6.46,6.48,317900 PHM,D,20210318,50.55,50.63,47.93,48.25,4212700 PHR,D,20210318,57.22,57.34,53.59,53.87,461800 PHT,D,20210318,9.37,9.4,9.27,9.3,83100 PHX,D,20210318,3.16,3.16,2.98,3.04,119800 PIA.U,D,20210318,10.25,10.2552,10.2001,10.22,9700 PIA.W,D,20210318,1.27,1.45,1.1501,1.19,77400 PIAI,D,20210318,10.01,10.01,9.92,9.94,46100 PIC.U,D,20210318,10.05,10.09,9.97,10.03,4400 PII,D,20210318,135.82,137.23,132.76,133.19,635400 PIM,D,20210318,4.19,4.1901,4.16,4.16,89100 PINE,D,20210318,17.99,18.05,17.9,17.98,83900 PING,D,20210318,23.05,23.46,22.61,22.72,1317600 PINS,D,20210318,74.2,74.33,69.11,69.39,13566700 PIP.U,D,20210318,10.7301,10.97,10.7301,10.74,2600 PIP.W,D,20210318,1.87,1.97,1.78,1.8,37500 PIPP,D,20210318,10.2,10.27,10.12,10.14,156500 PIPR,D,20210318,113.82,115.815,111.15,113.21,84300 PJT,D,20210318,71.1,72.46,70.26,70.33,150600 PK,D,20210318,24.51,24.67,23.19,23.28,2355100 PKE,D,20210318,14.49,14.74,14.27,14.3,56400 PKG,D,20210318,135.6,136.17,133.99,133.99,653300 PKI,D,20210318,124.88,129.48,124.64,126.56,819400 PKO,D,20210318,26.26,26.3,26.161,26.23,32200 PKX,D,20210318,65.85,65.9,64.84,64.99,216300 PLAN,D,20210318,55.74,56.08,52.96,53.18,2591400 PLD,D,20210318,100.55,102.36,99.665,102.11,3069600 PLNT,D,20210318,82.46,83.78,80.21,80.58,988500 PLOW,D,20210318,49.27,50.12,48.67,48.77,67900 PLT,D,20210318,43.53,44.47,40.73,41.19,407600 PLTR,D,20210318,24.73,25.18,23.78,23.98,57523300 PLYM,D,20210318,16.8,16.98,16.56,16.64,331300 PM,D,20210318,89,91.25,88.845,90.56,10663000 PMF,D,20210318,14.29,14.37,14.22,14.37,45700 PML,D,20210318,14.75,14.765,14.65,14.68,88300 PMM,D,20210318,8,8.005,7.95,7.95,60500 PMO,D,20210318,13.43,13.59,13.17,13.32,361400 PMT,D,20210318,19.82,19.85,19.1001,19.22,671900 PMT-A,D,20210318,25.24,25.29,25.17,25.25,6800 PMT-B,D,20210318,25.1,25.1499,25.02,25.1,16500 PMV.W,D,20210318,1,1,0.9408,0.9408,2700 PMVC,D,20210318,9.9,9.94,9.9,9.91,203800 PMX,D,20210318,12.34,12.37,12.2501,12.33,30000 PNC,D,20210318,180.87,184.33,178.99,179.86,1995300 PNC-P,D,20210318,26.42,26.42,26.3,26.38,96400 PNF,D,20210318,11.98,11.98,11.77,11.77,4000 PNI,D,20210318,11,11.01,10.8861,10.94,41100 PNM,D,20210318,48.6,48.67,48.52,48.67,610100 PNR,D,20210318,61.35,62.23,60.76,61.22,879400 PNT.U,D,20210318,10.05,10.19,10,10.1,66300 PNT.W,D,20210318,1.15,1.15,1.03,1.03,113600 PNTM,D,20210318,9.8,9.83,9.65,9.79,205100 PNW,D,20210318,79.15,79.69,78.24,79.58,1278400 POR,D,20210318,47.09,47.46,46.51,47.19,862300 POST,D,20210318,105.02,105.5,103.14,103.76,300000 PPG,D,20210318,146.9,150.219,145.74,149.8,1259900 PPL,D,20210318,28.7,29.86,28.6,29.69,14785800 PPR,D,20210318,4.64,4.65,4.63,4.63,231000 PPT,D,20210318,4.77,4.779,4.72,4.73,218000 PPX,D,20210318,25.7,25.7,25.47,25.48,33200 PQG,D,20210318,17.52,17.555,16.97,17.02,222500 PRA,D,20210318,28.58,29.15,28.06,28.09,497000 PRE-G,D,20210318,25.29,25.29,25.26,25.26,2900 PRE-H,D,20210318,25.3,25.3,25.27,25.27,7500 PRE-I,D,20210318,25.23,25.2721,25.21,25.21,10000 PRG,D,20210318,48.98,49.24,46.19,46.44,627000 PRGO,D,20210318,41.14,42.39,41.11,41.8,859900 PRI,D,20210318,157.17,157.7,152.55,152.72,229000 PRI-A,D,20210318,24.77,24.87,24.77,24.868,1000 PRI-B,D,20210318,25.15,25.15,25.15,25.15,300 PRI-C,D,20210318,25,25.08,25,25.03,800 PRI-D,D,20210318,25.31,25.31,25.31,25.31,200 PRI-E,D,20210318,25,25.0699,24.97,25.0699,700 PRI-F,D,20210318,25.555,25.555,25.555,25.555,100 PRLB,D,20210318,129.06,130.5,119.31,120.9,500000 PRMW,D,20210318,16.19,16.43,16.055,16.14,1328300 PRO,D,20210318,44,44.53,42.57,43.95,311400 PROS,D,20210318,12.76,12.91,12.66,12.69,39200 PRP.S,D,20210318,10.15,10.27,10.1,10.25,632600 PRP.U,D,20210318,10.45,10.45,10.4,10.45,90200 PRP.W,D,20210318,1.48,1.48,1.44,1.44,67600 PRPB,D,20210318,10.14,10.14,10.05,10.12,275500 PRS,D,20210318,27.2,27.2,27.02,27.02,28000 PRSP,D,20210318,29.04,29.09,28.89,28.96,2402000 PRT,D,20210318,5.02,5.0804,4.9604,4.99,30800 PRTY,D,20210318,6.69,6.97,6.49,6.49,2542600 PRU,D,20210318,94.08,95.49,92.89,93.11,2988800 PSA,D,20210318,240.42,242.31,238.39,242.01,570900 PSA-C,D,20210318,25.45,25.45,25.21,25.25,26800 PSA-D,D,20210318,25.26,25.26,25.05,25.13,27100 PSA-E,D,20210318,25.6,25.6819,25.539,25.54,26400 PSA-F,D,20210318,26.12,26.12,25.91,25.94,24700 PSA-G,D,20210318,26.14,26.14,25.82,25.92,7200 PSA-H,D,20210318,27.58,27.58,27.18,27.2,17900 PSA-I,D,20210318,26.62,26.62,26.43,26.43,7400 PSA-J,D,20210318,26.34,26.345,26.24,26.24,20800 PSA-K,D,20210318,26.9,26.9,26.61,26.66,4900 PSA-L,D,20210318,26.3,26.4164,25.9,26.15,74900 PSA-M,D,20210318,25.4,25.4,25.12,25.28,27600 PSA-N,D,20210318,24.77,24.77,24.5,24.54,51900 PSA-O,D,20210318,25.6,25.6,25.2857,25.33,43900 PSB,D,20210318,155.38,155.6,153.08,154.2,70200 PSB-W,D,20210318,25.82,25.82,25.58,25.6,2800 PSB-X,D,20210318,26.13,26.13,25.78,25.91,13200 PSB-Y,D,20210318,26.13,26.13,25.88,25.91,19200 PSB-Z,D,20210318,26.23,26.23,26.01,26.01,34000 PSF,D,20210318,27.69,27.8743,26.86,27.25,30000 PSN,D,20210318,37.51,38.05,37.29,37.5,292900 PSO,D,20210318,11.11,11.31,11.11,11.12,206100 PST.W,D,20210318,11.66,11.91,11.1,11.27,126800 PSTG,D,20210318,23.15,23.54,22.19,22.32,5347300 PSTH,D,20210318,26.89,26.9728,26.13,26.23,2417100 PSTL,D,20210318,16.52,16.56,16.18,16.56,44300 PSX,D,20210318,84.67,85.19,81.3,81.37,3517500 PSXP,D,20210318,29.93,30.12,28.56,28.64,1060900 PTA,D,20210318,24.75,24.82,24.55,24.66,70500 PTR,D,20210318,39.12,39.2,37.88,38.07,222200 PTY,D,20210318,17.95,17.96,17.9,17.92,281300 PUK,D,20210318,42.76,43.68,42.74,42.8,239300 PUK-A,D,20210318,26.77,26.77,26.63,26.63,9300 PUK.P,D,20210318,27.95,27.95,27.64,27.74,19900 PUMP,D,20210318,11.67,11.7,10.94,11.05,996100 PV,D,20210318,10.07,10.15,9.95,10,9800 PV.U,D,20210318,10.6,10.7,10.58,10.6,131700 PV.W,D,20210318,1.36,1.5,1.3,1.3,3600 PVG,D,20210318,10.66,11.19,10.58,10.92,1841300 PVH,D,20210318,106.24,110.56,104.9,105.4,851100 PVL,D,20210318,1.63,1.64,1.4303,1.44,427400 PWR,D,20210318,88.04,88.74,85.7,85.81,1157900 PXD,D,20210318,168.25,168.76,160.63,161.88,3482300 PYN,D,20210318,9.43,9.5425,9.35,9.37,11300 PYS,D,20210318,21.04,21.04,21.04,21.04,100 PYT,D,20210318,23.85,23.85,23.85,23.85,300 PZC,D,20210318,10.45,10.53,10.43,10.46,20200 PZN,D,20210318,10.79,11.02,10.51,10.6,81200 QD,D,20210318,3.01,3.157,2.91,2.92,5516800 QFT.U,D,20210318,10.18,10.18,10.07,10.0701,92400 QFT.W,D,20210318,0.37,0.3701,0.32,0.36,69200 QFTA,D,20210318,9.79,9.8361,9.75,9.75,113700 QGEN,D,20210318,48.44,48.52,48.05,48.1,371800 QS,D,20210318,58.35,59.6,56.2,56.97,8169000 QS.W,D,20210318,46.66,47.71,44.85,45.4,26400 QSR,D,20210318,64.97,65.03,63.63,63.82,713500 QTS,D,20210318,61.46,61.87,60.5,61.17,414900 QTS-A,D,20210318,27.5,27.5,27.5,27.5,300 QTS-B,D,20210318,139.4,139.4,139.4,139.4,400 QTWO,D,20210318,108.56,108.72,105.17,105.54,626300 QUAD,D,20210318,5,5.1,4.76,4.78,211900 QUOT,D,20210318,15.75,16.3,15.48,15.53,448700 QVCC,D,20210318,25.34,25.3501,25.17,25.23,35300 QVCD,D,20210318,25.55,25.58,25.45,25.45,23800 R,D,20210318,76.31,78.09,74.37,74.71,670600 RA,D,20210318,20.67,20.739,19.97,20.06,851000 RAAS,D,20210318,19.08,21.29,19.04,20.53,2037000 RACE,D,20210318,194.26,195.62,193.45,194.65,301300 RAD,D,20210318,26.61,26.845,24.2722,24.36,1920200 RAMP,D,20210318,55,56.11,54.045,54.62,696700 RBA,D,20210318,55.96,56.3,55.17,55.75,352900 RBA.U,D,20210318,10.63,10.72,10.62,10.72,1200 RBA.W,D,20210318,1.79,1.79,1.63,1.65,76900 RBAC,D,20210318,10.19,10.19,10.04,10.06,534300 RBC,D,20210318,154.07,159.64,152.01,152.45,479100 RBLX,D,20210318,76,77,66.8,67.3,9702900 RC,D,20210318,15.15,15.2,14.08,14.16,1428200 RCA,D,20210318,26.13,26.1599,25.94,25.94,9900 RCB,D,20210318,25.71,25.74,25.7,25.7,1800 RCC,D,20210318,25.77,25.77,25.5,25.5,151200 RCI,D,20210318,49.76,50.18,48.63,48.94,942600 RCL,D,20210318,91.63,92.1584,88.22,88.41,4037200 RCP,D,20210318,25.23,25.2455,25.23,25.24,9100 RCS,D,20210318,7.25,7.2538,7.16,7.22,87100 RCUS,D,20210318,35.86,37.86,35.17,35.3,335700 RDN,D,20210318,23.64,24.04,22.74,22.87,1445500 RDS.A,D,20210318,42.69,42.9,41.55,41.65,4190100 RDS.B,D,20210318,40.31,40.54,39.24,39.4,3652600 RDY,D,20210318,58.32,58.38,57.54,57.98,306400 RE,D,20210318,253.71,256.06,250.61,251.95,209900 RELX,D,20210318,24.58,24.89,24.54,24.71,745300 RENN,D,20210318,10.31,10.94,10,10.07,219700 RES,D,20210318,5.68,5.7299,5.14,5.25,1655400 REV,D,20210318,12.51,12.65,11.79,12.02,285200 REVG,D,20210318,20.31,20.74,19.69,19.81,342100 REX,D,20210318,101.59,103.255,94.64,96.03,20600 REX-A,D,20210318,25.12,25.19,25.12,25.16,1400 REX-B,D,20210318,25.65,25.67,25.56,25.67,17200 REX-C,D,20210318,25.77,25.8209,25.75,25.75,11800 REXR,D,20210318,49.68,50.72,49.65,50.63,881400 REZI,D,20210318,29.8,30.93,29.05,29.16,834800 RF,D,20210318,21.57,22.2,21.385,21.46,10846800 RF-A,D,20210318,25.72,25.85,25.53,25.5487,31300 RF-B,D,20210318,28.2,28.295,27.6,27.89,35000 RF-C,D,20210318,27.25,27.25,26.82,26.88,36300 RFI,D,20210318,14.21,14.28,14.13,14.13,53200 RFL,D,20210318,48.15,50.87,46.1,47.01,59600 RFM,D,20210318,22.11,22.37,22.1,22.2,10000 RFMZ,D,20210318,20,20.01,20,20,125600 RFP,D,20210318,10.15,10.18,9.38,9.41,526600 RGA,D,20210318,129.13,130.13,124.69,126.28,819600 RGR,D,20210318,71.62,73.8,70.42,70.55,271300 RGS,D,20210318,12.88,13.07,12.2,12.28,287100 RGT,D,20210318,14.39,14.52,14.36,14.415,23900 RH,D,20210318,480,511.52,475.445,485.88,846300 RHI,D,20210318,75.81,79.17,75.395,77.49,1143000 RHP,D,20210318,83.89,84.95,81.42,81.75,778500 RIC.U,D,20210318,11.5598,11.5598,11,11.2954,2300 RIC.W,D,20210318,1.5,1.55,1.38,1.5,39100 RICE,D,20210318,10.25,10.26,10.16,10.22,27500 RIG,D,20210318,4.11,4.18,3.69,3.8,31094500 RIO,D,20210318,77.87,78.87,77.535,77.56,3131800 RIV,D,20210318,17.61,17.61,17.38,17.39,125400 RJF,D,20210318,121.94,123.1709,119.57,120.34,1381400 RKT,D,20210318,24.3,24.6,23.06,23.1,12934900 RL,D,20210318,121.07,125.85,120.7,122.48,961700 RLGY,D,20210318,16.75,16.93,15.9,15.95,988300 RLI,D,20210318,117.76,117.76,114.79,115.3,136000 RLJ,D,20210318,17.36,17.51,16.84,17.07,1837400 RLJ-A,D,20210318,26.02,27.164,26,26.91,203100 RLX,D,20210318,17.55,19.57,17.55,18.56,5297800 RM,D,20210318,35.33,35.84,34.9,34.93,35700 RMAX,D,20210318,41.4,41.47,39.28,39.64,86400 RMD,D,20210318,190.01,191.1,184.85,185.09,627200 RMI,D,20210318,21.9,21.9,21.64,21.88,16900 RMM,D,20210318,18.67,18.76,18.55,18.755,60800 RMO,D,20210318,13,13.25,12.29,12.5,4779200 RMO.W,D,20210318,2.04,2.04,1.4,1.5,650100 RMP.P,D,20210318,25.36,25.4,25.35,25.35,17100 RMT,D,20210318,12.03,12.07,11.75,11.77,104200 RNG,D,20210318,321.11,325.8257,312.05,315.89,1135500 RNGR,D,20210318,6.11,6.18,6.01,6.14,7000 RNP,D,20210318,23.72,23.7586,23.41,23.45,62900 RNR,D,20210318,170.13,171.8499,167.58,169.39,220700 RNR-E,D,20210318,25.14,25.15,25.06,25.1,27500 RNR-F,D,20210318,26.73,26.73,26.48,26.48,10800 ROG,D,20210318,195.61,198.67,191.33,197.93,124100 ROK,D,20210318,261.17,264.865,259.15,260.31,600000 ROL,D,20210318,32.53,33.36,32.2,33.01,1452500 ROP,D,20210318,399.16,407.99,397.45,401.27,794800 ROS.U,D,20210318,9.98,10,9.96,9.98,361500 ROT,D,20210318,9.78,9.86,9.7,9.71,19800 ROT.U,D,20210318,10.02,10.12,10,10.12,84600 ROT.W,D,20210318,0.7,0.75,0.6399,0.75,201100 RPAI,D,20210318,11.43,11.685,11.31,11.37,1174500 RPL.U,D,20210318,10.75,11.8,10.75,11.8,1500 RPL.W,D,20210318,1.39,1.44,1.3,1.3,328800 RPLA,D,20210318,10.18,10.2,10.15,10.19,2325700 RPM,D,20210318,87.75,89.32,87.42,88.96,426800 RPT,D,20210318,12.43,12.68,12.17,12.24,610500 RPT-D,D,20210318,55.77,55.77,54.15,54.15,2100 RQI,D,20210318,13.6,13.64,13.51,13.52,305000 RRC,D,20210318,10.3,10.41,9.56,9.63,4470200 RRD,D,20210318,4.5,4.59,4.43,4.47,1021900 RS,D,20210318,150.54,153.75,148.43,149.35,594200 RSF,D,20210318,17.63,17.6999,17.47,17.68,12200 RSG,D,20210318,94.49,97.1,94.18,96.72,1571700 RSI,D,20210318,19.52,20.09,18.49,19.02,1688200 RSI.W,D,20210318,9,9,6.98,7.5,59000 RTP,D,20210318,10.63,10.89,10.53,10.67,1006200 RTP.S,D,20210318,10.77,10.82,10.57,10.6,66600 RTP.T,D,20210318,2,2,1.84,1.85,70300 RTP.U,D,20210318,11.48,11.48,11.11,11.24,24500 RTP.W,D,20210318,2.55,2.55,2.3,2.4,153500 RTPZ,D,20210318,10.35,10.45,10.22,10.25,338200 RTX,D,20210318,79.22,79.92,77.88,77.94,6093400 RVI,D,20210318,17.57,17.8,17.57,17.67,233400 RVLV,D,20210318,55.44,55.8299,51.07,51.73,1415500 RVT,D,20210318,18.51,18.65,18.21,18.22,246500 RWT,D,20210318,10.86,10.87,10.45,10.49,1156400 RXN,D,20210318,49.33,51,49.08,49.25,675300 RY,D,20210318,93.83,94.37,93.36,93.52,1152900 RY-T,D,20210318,28.7709,28.7709,28.7709,28.7709,500 RYAM,D,20210318,10.52,10.83,10.1333,10.25,543600 RYB,D,20210318,5.21,5.38,4.75,4.76,310100 RYI,D,20210318,17.87,19.46,17.58,17.61,221300 RYN,D,20210318,33.41,33.44,32.055,32.2,657000 RZA,D,20210318,26.89,26.89,26.52,26.59,15100 RZB,D,20210318,28.08,28.08,27.58,27.6,17200 SA,D,20210318,18.06,18.24,17.83,17.86,330400 SAF,D,20210318,25.4896,25.53,25.4896,25.517,1300 SAFE,D,20210318,76.34,76.74,74.78,75.27,132700 SAH,D,20210318,55.31,56.07,53.25,53.5,212500 SAIC,D,20210318,96.13,97.69,95.57,97.04,324100 SAIL,D,20210318,53.02,53.33,51.27,51.48,1022700 SAK,D,20210318,26.47,26.5,26.4,26.5,800 SAM,D,20210318,1105.33,1105.33,1059.37,1060,86200 SAN,D,20210318,3.55,3.615,3.51,3.52,7057200 SAND,D,20210318,7.1,7.29,7.03,7.16,2373800 SAP,D,20210318,122.21,123.01,121.65,121.79,1071700 SAR,D,20210318,24.05,24.15,23.8,23.8,32300 SAVE,D,20210318,39.1,40.7691,38.52,38.64,4365100 SB,D,20210318,2.83,3.03,2.81,2.86,2535400 SB-C,D,20210318,23.5,23.5,23.2323,23.49,1700 SB-D,D,20210318,23.4423,23.57,23.4423,23.495,8300 SBBA,D,20210318,25,25,24.9818,25,4300 SBG,D,20210318,10.07,10.07,9.85,9.93,933100 SBG.U,D,20210318,10.42,10.45,10.42,10.45,10300 SBG.W,D,20210318,1.1,1.3,1.04,1.1,116900 SBH,D,20210318,20.99,21,20.205,20.22,1606200 SBI,D,20210318,9.24,9.24,9.16,9.2,16400 SBI.U,D,20210318,10,10,9.95,9.97,166000 SBOW,D,20210318,8.1,8.2,7.91,8.08,88300 SBR,D,20210318,30.83,31.0045,30.04,30.56,61700 SBS,D,20210318,7.44,7.71,7.44,7.57,2776100 SBSW,D,20210318,18.95,19.55,18.825,19.06,3208400 SC,D,20210318,27.88,28.42,27.41,27.47,1386900 SCCO,D,20210318,74.2,75.0795,72.87,72.94,883300 SCD,D,20210318,12.8,12.87,12.42,12.6,39800 SCE-G,D,20210318,23.89,23.89,23.52,23.6,89000 SCE-H,D,20210318,25.04,25.0704,24.8518,24.98,22200 SCE-J,D,20210318,24.85,24.9137,24.46,24.4897,24000 SCE-K,D,20210318,25.04,25.1415,24.86,24.87,18100 SCE-L,D,20210318,24.03,24.03,23.57,23.62,44700 SCH-C,D,20210318,25.41,25.41,25.31,25.31,100300 SCH-D,D,20210318,25.4,25.4,25.36,25.36,39600 SCHW,D,20210318,66.91,67.9,65.99,66.07,7417300 SCI,D,20210318,49.46,49.98,48.77,48.82,1527600 SCL,D,20210318,129.04,131.42,128.35,130.44,57500 SCM,D,20210318,12.28,12.3851,11.91,11.98,81100 SCP.W,D,20210318,1.24,1.24,1.1,1.1901,56400 SCPE,D,20210318,10.11,10.19,10.07,10.11,147400 SCS,D,20210318,15.97,16.845,15.95,16.19,636300 SCU,D,20210318,22.47,22.49,21.35,21.38,115700 SCV.U,D,20210318,10.66,10.66,10.66,10.66,200 SCV.W,D,20210318,1.22,1.25,1.15,1.205,49800 SCVX,D,20210318,9.96,9.97,9.85,9.89,65000 SCX,D,20210318,6.75,6.93,6.71,6.74,3200 SD,D,20210318,4.17,4.17,3.84,3.94,549900 SDHY,D,20210318,18.13,18.27,17.85,18,171900 SE,D,20210318,216.45,218.98,209.565,211.26,5062800 SEA.U,D,20210318,10.93,10.93,10.51,10.6,9100 SEA.W,D,20210318,1.29,1.35,1.2,1.29,123300 SEAH,D,20210318,10.01,10.03,9.9,10.02,343100 SEAS,D,20210318,50.71,52.22,49.92,50.12,680600 SEE,D,20210318,45.68,46.41,45.67,45.9,1534300 SEM,D,20210318,36.44,37.42,36.05,36.24,886100 SF,D,20210318,68.28,68.94,66.42,66.68,513300 SF-A,D,20210318,25.32,25.3315,25.18,25.221,61600 SF-B,D,20210318,27.13,27.13,26.45,26.6,65400 SF-C,D,20210318,27.1,27.1,26.93,26.94,13000 SFB,D,20210318,25.78,25.78,25.36,25.49,15800 SFE,D,20210318,7.37,7.5,7.26,7.3,61700 SFL,D,20210318,8.25,8.555,8.18,8.2,1413700 SFT.U,D,20210318,11.9,11.94,11.55,11.55,1300 SFT.W,D,20210318,2.2,2.25,2.05,2.1,139900 SFTW,D,20210318,10.75,10.8,10.46,10.5,2565900 SFUN,D,20210318,12.58,12.73,12.33,12.33,8100 SGFY,D,20210318,29.32,30.32,27.5,27.53,630100 SGU,D,20210318,10.38,10.47,10.2115,10.45,77400 SHAK,D,20210318,125,125.48,117.5976,118.78,955600 SHG,D,20210318,31.52,31.74,31.1,31.17,89500 SHI,D,20210318,24.64,24.64,24.31,24.41,8400 SHLX,D,20210318,13.2,13.23,12.51,12.54,1949800 SHO,D,20210318,13.49,13.55,13.19,13.25,1534200 SHO-E,D,20210318,25.25,25.5,25.25,25.45,15400 SHO-F,D,20210318,25.07,25.07,25.07,25.07,200 SHOP,D,20210318,1145,1148,1106.26,1117.1,1043900 SHW,D,20210318,708.84,716.3,698.8,710.13,461700 SI,D,20210318,166.71,176.36,143.08,146.18,2076400 SID,D,20210318,6.77,6.985,6.53,6.57,4908200 SIG,D,20210318,62.77,65.8399,60.1401,61.35,2034000 SII,D,20210318,44.7,44.8605,43.0711,43.4,170600 SIT-A,D,20210318,25.88,25.88,25.5,25.5027,2700 SIT-K,D,20210318,25.32,25.35,25.32,25.34,13400 SITC,D,20210318,13.46,13.84,13.26,13.42,2241900 SITE,D,20210318,177.87,179.35,172.92,173.79,239400 SIX,D,20210318,50.2,50.52,48.5801,48.99,1436600 SJI,D,20210318,22.4,22.6,21.49,21.51,11595800 SJIJ,D,20210318,25.35,25.35,25.15,25.16,8200 SJIU,D,20210318,39.39,39.39,37.28,37.33,557600 SJM,D,20210318,123.98,125.31,123.45,123.94,1115200 SJR,D,20210318,27.86,27.94,27.53,27.55,669900 SJT,D,20210318,4.02,4.02,3.82,3.85,72400 SJW,D,20210318,59.09,60.05,59.08,59.62,59300 SKL.W,D,20210318,16.99,16.99,14.45,15.1,170500 SKLZ,D,20210318,28.1,28.59,26.02,26.75,16436600 SKM,D,20210318,25.4,25.47,25.07,25.11,263800 SKT,D,20210318,17.37,17.91,17.01,17.19,3491300 SKX,D,20210318,41.17,42.35,41.1,41.6,1465200 SKY,D,20210318,45.12,45.465,42.97,43.28,497000 SLA.U,D,20210318,10.23,10.2487,10.1,10.11,116600 SLB,D,20210318,28.01,28.795,27.17,27.25,14585200 SLCA,D,20210318,14.17,14.18,12.61,12.89,1245300 SLF,D,20210318,51.39,52.15,51.0701,51.1,426800 SLG,D,20210318,76.13,77.32,74.52,75.11,1111300 SLG-I,D,20210318,25.6,25.6,25.45,25.47,14800 SLQT,D,20210318,29.39,29.82,28.77,28.98,1387800 SM,D,20210318,18.5,18.58,15.71,16.02,4870600 SMAR,D,20210318,64.06,64.47,60.62,61.08,1643900 SMFG,D,20210318,7.79,7.84,7.72,7.76,2557300 SMG,D,20210318,226.92,232.85,223.1,228.82,548100 SMHI,D,20210318,5.28,5.64,5.28,5.51,123800 SMLP,D,20210318,29.24,29.36,27.24,27.31,55400 SMM,D,20210318,5.06,5.07,4.91,4.91,88800 SMP,D,20210318,44.31,44.92,43.605,43.97,170400 SNA,D,20210318,224.54,229.14,223.64,225.52,375600 SNAP,D,20210318,63.17,63.23,58.22,58.49,22571100 SNDR,D,20210318,25.06,25.73,25.06,25.38,586500 SNE,D,20210318,105.94,106.13,104.94,105.34,860600 SNI.U,D,20210318,10.27,10.27,10.09,10.11,18800 SNN,D,20210318,38.92,39.08,38.34,38.44,299200 SNOW,D,20210318,227.63,227.71,216.1,216.7,3970600 SNP,D,20210318,55.88,55.92,54.295,54.47,148900 SNP.U,D,20210318,11.62,12.3,11.61,11.93,9700 SNP.W,D,20210318,3.6,4.2,3.5701,3.77,134800 SNPR,D,20210318,10.8,11.3979,10.71,10.91,1650600 SNR,D,20210318,6.5,6.5,6.315,6.35,446100 SNV,D,20210318,49.04,50.51,48.07,48.5,1352900 SNV-D,D,20210318,26.55,26.55,26.2,26.35,6900 SNV-E,D,20210318,26.71,26.71,26.38,26.59,15600 SNX,D,20210318,103.5,108.095,102.07,103.56,524300 SO,D,20210318,60.71,60.91,59.82,60.4,4042900 SOA.U,D,20210318,10.7,10.7,10.7,10.7,100 SOA.W,D,20210318,1.3,1.4,1.15,1.17,331600 SOAC,D,20210318,10.11,10.347,10.065,10.26,753600 SOGO,D,20210318,8.13,8.18,8.11,8.18,382900 SOI,D,20210318,14.81,15.075,14.5,14.5,1318400 SOJB,D,20210318,25.68,25.68,24.46,25.64,41300 SOJC,D,20210318,26.35,26.39,25.92,25.93,19400 SOJD,D,20210318,26.35,26.47,26.2,26.23,135300 SOJE,D,20210318,24.4,24.4,24.1,24.13,267000 SOL,D,20210318,12.94,13.75,12.5,12.58,2493400 SOLN,D,20210318,50.4,50.5,50.0214,50.3,16600 SON,D,20210318,63.23,64.1,62.78,63.48,366400 SOR,D,20210318,43.37,44.6,43.17,43.3903,17400 SOS,D,20210318,7.58,8.86,7.41,7.5,98357500 SPA.U,D,20210318,10.22,10.27,10.19,10.22,77300 SPB,D,20210318,86.2,87.3331,84.78,84.83,449000 SPCE,D,20210318,33.14,33.68,31.68,31.96,9225500 SPE,D,20210318,14.8,14.8,14.64,14.64,38600 SPE-B,D,20210318,27.9,27.95,27.8,27.95,1900 SPF.U,D,20210318,10.9,10.982,10.76,10.78,15900 SPF.W,D,20210318,2.27,2.29,2.23,2.2699,19900 SPFR,D,20210318,10.39,10.4,10.2201,10.24,389200 SPG,D,20210318,117.64,120.82,115.63,116.82,6078900 SPG-J,D,20210318,69.95,70,68.8,70,400 SPG.U,D,20210318,10.22,10.24,10.16,10.16,367100 SPGI,D,20210318,350.58,352.24,343.13,348.46,1718300 SPH,D,20210318,15.51,15.7661,15.275,15.29,218800 SPL-A,D,20210318,20.5,20.5999,20.06,20.28,28200 SPLP,D,20210318,14.05,14.05,13.8,13.8,15900 SPN.U,D,20210318,11.29,11.45,11.12,11.16,771000 SPN.W,D,20210318,2.24,2.56,2.05,2.24,1685000 SPNT,D,20210318,11,11.06,10.78,10.82,559500 SPNV,D,20210318,10.57,10.76,10.41,10.47,10806000 SPOT,D,20210318,278.45,279.92,266.1454,271.73,1468100 SPR,D,20210318,51.69,52.36,49.72,50.04,2272000 SPR.U,D,20210318,11.33,11.5,11.32,11.4,100000 SPR.W,D,20210318,2.3,2.3,1.99,2.04,103900 SPRQ,D,20210318,10.48,10.53,10.27,10.44,780700 SPXC,D,20210318,60.82,62.13,59.65,59.83,330000 SPXX,D,20210318,16.18,16.18,16,16.02,48800 SQ,D,20210318,242.8,243.4,222.56,224.3,12481300 SQM,D,20210318,55.63,56.4,53.33,53.79,807500 SQNS,D,20210318,6.4,6.65,6.27,6.3,378700 SQZ,D,20210318,15.47,15.98,14.79,15.02,123500 SR,D,20210318,73.57,74.28,72.91,74.1,411900 SR-A,D,20210318,27.12,27.17,26.92,27,20900 SRC,D,20210318,43.46,43.89,42.36,42.6,667500 SRC-A,D,20210318,26.17,26.35,26.15,26.27,15400 SRE,D,20210318,129,130.14,128.54,129.61,1694800 SRE-B,D,20210318,104.02,104.51,104.02,104.23,43600 SREA,D,20210318,27.24,27.24,26.99,26.99,31400 SRG,D,20210318,22.17,22.31,21.1326,21.36,414200 SRG-A,D,20210318,22.55,22.55,22.2,22.34,20000 SRI,D,20210318,36.7,36.74,34.99,35.41,73900 SRL,D,20210318,9.05,9.19,9.05,9.05,4500 SRLP,D,20210318,21.9,22.21,20.86,20.97,77000 SRT,D,20210318,8.82,8.82,8.1901,8.25,100800 SRV,D,20210318,25.05,25.07,24.03,24.073,11400 SSD,D,20210318,107.8,108.37,106.3,106.33,262600 SSL,D,20210318,15.17,15.34,14.42,14.55,1151000 SSTK,D,20210318,90.01,90.3765,88.27,89.01,278300 ST,D,20210318,63.77,64.8,63.02,63.36,1510400 STA-C,D,20210318,25,25,24.98,24.98,45200 STA-D,D,20210318,25.29,25.39,25.29,25.35,3000 STA-G,D,20210318,25.29,25.52,25.28,25.28,12200 STA-I,D,20210318,25.34,25.39,25.27,25.27,1100 STAG,D,20210318,34.1,34.45,33.8187,34.19,1208100 STAR,D,20210318,18.2,18.21,17.755,17.79,443500 STC,D,20210318,53.73,53.77,51.9,52.34,158500 STE,D,20210318,185.87,187.6,185.41,187,489800 STG,D,20210318,1.3,1.4,1.17,1.21,1504300 STI.U,D,20210318,12.48,13.72,12.43,12.43,6900 STI.W,D,20210318,3.76,3.78,3.39,3.55,33000 STIC,D,20210318,11.37,12.14,11.26,11.32,486400 STK,D,20210318,30.85,30.85,30.1829,30.24,52200 STL,D,20210318,25.21,26.365,24.99,25.12,5625400 STL-A,D,20210318,26.1,26.2546,26.05,26.2,10700 STLA,D,20210318,18.1,18.43,18.06,18.17,3938500 STM,D,20210318,36.33,36.475,35.63,35.63,1949400 STN,D,20210318,43.19,43.52,42.85,43,42700 STNG,D,20210318,19.13,20.28,18.7,18.8,1897700 STON,D,20210318,2.12,2.19,2.02,2.06,250900 STOR,D,20210318,33.99,34.24,33.28,33.47,1250000 STP.S,D,20210318,10.99,10.99,10.75,10.9,87400 STP.T,D,20210318,2.3,2.3,2.15,2.265,32100 STP.U,D,20210318,36,36,35.5,35.7094,900 STP.W,D,20210318,16.83,18.5,16.13,16.9,164700 STPC,D,20210318,10.29,10.45,10.2,10.41,128400 STPK,D,20210318,30.8,31.2,29.285,29.81,2241200 STT,D,20210318,85.82,87.89,85.09,85.25,2906800 STT-D,D,20210318,28.29,28.3,27.84,28.05,39600 STT-G,D,20210318,28.87,28.9023,28.51,28.64,52200 STWD,D,20210318,25.3,25.59,24.835,24.99,2349800 STZ,D,20210318,232.91,236.68,230.99,231.07,1026700 STZ.B,D,20210318,234.11,255,234.11,245,2900 SU,D,20210318,23.02,23.105,21.5618,21.7,9408700 SUI,D,20210318,151.05,152.34,149.8,151.1,503800 SUM,D,20210318,27.95,28.39,27.28,27.52,1250200 SUN,D,20210318,32,32.15,31.19,31.28,429200 SUP,D,20210318,6.51,6.52,6.27,6.32,184500 SUPV,D,20210318,1.96,2,1.84,1.87,434300 SUZ,D,20210318,13.49,13.85,13.285,13.49,779200 SWB.U,D,20210318,10.63,10.7,10.53,10.53,68100 SWB.W,D,20210318,2.2,2.3099,2.08,2.08,3100 SWBK,D,20210318,10.25,10.25,10.15,10.15,26700 SWCH,D,20210318,15.33,15.76,15.33,15.45,1898300 SWI,D,20210318,16.88,17.27,16.74,16.85,1820000 SWK,D,20210318,195.05,199,194.775,197.23,2466300 SWM,D,20210318,47.78,48.06,46.8,47,153300 SWN,D,20210318,4.38,4.44,4.13,4.17,13962000 SWT,D,20210318,117.51,120.53,117.22,117.77,10500 SWX,D,20210318,66.24,67.49,65.51,67.12,846800 SWZ,D,20210318,8.89,8.9642,8.89,8.92,15900 SXC,D,20210318,7.12,7.53,7,7,1166400 SXI,D,20210318,103.99,105.6,101.52,102.17,56500 SXT,D,20210318,80.8,81.54,79.33,79.71,350200 SYF,D,20210318,43.43,43.61,40.99,41.26,8054600 SYF-A,D,20210318,26.41,26.41,25.93,25.93,38200 SYK,D,20210318,235.73,236.4,230.3,230.86,1683100 SYX,D,20210318,38.07,38.42,37.55,38.01,81900 SYY,D,20210318,81.05,81.08,78.75,78.82,1981700 SZC,D,20210318,41.09,41.09,40.305,40.305,12800 T,D,20210318,30.07,30.5,29.99,30.01,31298100 T-A,D,20210318,26.2,26.2089,25.77,25.795,78100 T-C,D,20210318,25.08,25.12,24.82,24.91,341800 TAC,D,20210318,8.87,8.87,8.63,8.66,419000 TAC.U,D,20210318,10.43,10.43,10.43,10.43,1100 TAC.W,D,20210318,1.06,1.1,0.95,0.95,15600 TACA,D,20210318,10.01,10.01,9.9455,9.95,4900 TAK,D,20210318,19.43,19.53,19.29,19.3,2112800 TAL,D,20210318,67.91,67.94,65.65,65.77,3811100 TALO,D,20210318,13.49,13.86,12.28,12.39,1013400 TAP,D,20210318,49.02,50.27,49.02,49.15,3318000 TAP.A,D,20210318,62.5001,62.5001,62.5001,62.5001,400 TARO,D,20210318,78.1,79.36,77.48,78.1,15000 TBA,D,20210318,10.43,10.95,10.4,10.82,877200 TBB,D,20210318,26.49,26.49,26.14,26.14,54300 TBC,D,20210318,27.15,27.16,26.55,26.6,115400 TBI,D,20210318,21.89,22.3,21.625,21.74,219100 TCI,D,20210318,22,22.42,21.31,22.37,1600 TCS,D,20210318,17.83,18.57,17.33,17.53,629300 TD,D,20210318,66.5,67.23,66.13,66.31,1971200 TDA,D,20210318,25.1,25.1,24.717,24.717,9700 TDC,D,20210318,43.98,44.19,42.11,42.38,870300 TDE,D,20210318,25.3,25.35,25.23,25.23,16300 TDF,D,20210318,23.49,23.7853,23.25,23.33,43700 TDG,D,20210318,608.13,613.66,595.81,597.61,174300 TDI,D,20210318,25.41,25.44,25.35,25.35,8200 TDJ,D,20210318,25.23,25.29,25.14,25.22,21400 TDOC,D,20210318,189.87,192.44,183.09,185.43,4106200 TDS,D,20210318,23.15,23.47,22.59,22.67,1179300 TDS-U,D,20210318,25.82,25.87,25.7,25.77,141600 TDW,D,20210318,13.28,13.68,12.49,12.63,326500 TDW.A,D,20210318,2.15,2.15,1.25,1.25,34700 TDW.B,D,20210318,1.04,1.125,0.95,0.95,21000 TDY,D,20210318,392.7,398.71,389.61,393.35,228200 TEAF,D,20210318,13.75,14.03,13.75,13.91,66700 TECK,D,20210318,21.78,22.608,21.4,21.62,6642100 TEF,D,20210318,4.92,4.98,4.91,4.92,1433500 TEI,D,20210318,7.44,7.61,7.38,7.41,181700 TEL,D,20210318,133.49,136.01,131.65,131.88,1765900 TEN,D,20210318,12.2,12.36,11.39,11.52,2789500 TEO,D,20210318,5.86,5.94,5.71,5.74,245700 TEVA,D,20210318,11.52,11.84,11.4,11.41,7960000 TEX,D,20210318,48.39,50.09,46.72,47.01,940000 TFC,D,20210318,59.48,60.9099,59.055,59.33,6257100 TFC-H,D,20210318,25.36,25.36,25.29,25.29,31600 TFC-I,D,20210318,25.46,25.67,25.3,25.66,5200 TFC-O,D,20210318,27.31,27.36,26.99,27.07,67500 TFC-R,D,20210318,25.68,25.68,25.38,25.38,218900 TFII,D,20210318,73.47,76.76,73.3,75.72,198900 TFSA,D,20210318,25.73,25.73,25.56,25.7,400 TFX,D,20210318,414,414,404.385,406.92,211400 TG,D,20210318,16.65,17.205,16.5,16.61,158200 TGH,D,20210318,27.58,29.36,26.74,26.93,761300 TGI,D,20210318,18.79,18.99,17.93,18.1,1367500 TGNA,D,20210318,19.85,20.78,19.73,20.4,2646000 TGP,D,20210318,15,15,14.62,14.72,218000 TGP-A,D,20210318,26.35,26.35,26.12,26.2,6800 TGP-B,D,20210318,26.16,26.27,26.12,26.27,6800 TGS,D,20210318,4.71,4.8,4.55,4.57,86900 TGT,D,20210318,177.24,181.15,176.68,179.61,2859300 THC,D,20210318,54.84,55.28,52.88,53.18,833400 THG,D,20210318,130.28,133.27,129.606,133.12,402800 THO,D,20210318,151.06,152.2,142.54,142.75,692000 THQ,D,20210318,21.4,21.4779,21.12,21.15,106000 THR,D,20210318,20.71,20.73,19.67,19.82,101500 THS,D,20210318,53.96,54.75,52.21,52.9,753700 THW,D,20210318,15.06,15.22,14.75,14.76,265100 TIMB,D,20210318,11.72,11.97,11.71,11.75,803300 TIN.U,D,20210318,10.68,10.68,10.565,10.58,5500 TIN.W,D,20210318,1.32,1.41,1.25,1.355,31500 TINV,D,20210318,10.1,10.15,10.1,10.1011,76100 TISI,D,20210318,11.23,11.3,10.66,10.78,187400 TIXT,D,20210318,28.23,28.23,27.4,27.6,94200 TJX,D,20210318,67.14,67.83,66.3,66.52,4726700 TK,D,20210318,3.7,3.84,3.46,3.5,1254400 TKC,D,20210318,5.65,5.65,5.51,5.51,186600 TKR,D,20210318,86.01,87.92,84.49,84.83,557200 TLG.U,D,20210318,10.04,10.04,9.9,9.95,39300 TLK,D,20210318,23.8,23.845,23.62,23.69,79300 TLYS,D,20210318,12.3,12.495,12.15,12.21,383800 TM,D,20210318,157.43,159.55,157,157.71,824500 TMA.U,D,20210318,10.01,10.02,9.98,10,83500 TME,D,20210318,27.5,28.855,27.23,28.52,29965500 TMHC,D,20210318,30.35,30.5,28.84,29.06,1082500 TMO,D,20210318,440.97,453.52,438.33,445.75,2126800 TMST,D,20210318,10.58,11.288,10.4,10.57,688800 TMX,D,20210318,48.39,49.63,48.1,49.19,541800 TNC,D,20210318,80.31,81.24,79.83,80.32,129700 TNET,D,20210318,82.37,83.33,80.74,80.9,208300 TNK,D,20210318,15.43,16.09,14.78,14.88,591400 TNL,D,20210318,65.28,65.535,64,64.41,876400 TNP,D,20210318,10.25,10.87,10.07,10.27,160800 TNP-D,D,20210318,23.56,23.64,23.54,23.64,6300 TNP-E,D,20210318,23.24,23.2528,23.1829,23.2,12600 TNP-F,D,20210318,23.61,23.69,23.44,23.5175,45700 TOL,D,20210318,57.82,57.99,53.78,53.89,2281400 TOT,D,20210318,48.22,48.55,47.2,47.24,2640100 TPB,D,20210318,51.65,52.89,51.46,51.59,114400 TPC,D,20210318,18.53,18.53,17.7,17.74,328500 TPG.U,D,20210318,22.79,22.79,20.95,20.95,400 TPG.W,D,20210318,8.5,8.5,7.62,7.775,57200 TPGY,D,20210318,19.24,20.0792,18.85,19.36,991700 TPH,D,20210318,20.55,20.715,19.45,19.57,1471800 TPL,D,20210318,1704.4,1704.4,1510.52,1541.34,191000 TPR,D,20210318,45.23,46.38,45.0749,45.36,2874100 TPVG,D,20210318,14.62,14.68,14.29,14.35,128700 TPVY,D,20210318,25.29,25.29,25.29,25.29,900 TPX,D,20210318,38.99,40.08,38.15,38.24,2378200 TPZ,D,20210318,12.13,12.2144,11.88,11.88,18900 TR,D,20210318,33.91,34.4,33.69,33.84,165000 TRC,D,20210318,17.48,17.72,17.25,17.29,44300 TRC.U,D,20210318,10.1,10.1,9.98,9.99,3700 TRE.U,D,20210318,10.95,10.99,10.95,10.95,101500 TRE.W,D,20210318,1.8,1.8,1.64,1.64,133500 TREB,D,20210318,10.51,10.51,10.32,10.43,192500 TREC,D,20210318,7.99,8.1,7.77,7.79,65300 TREX,D,20210318,94.87,95,90.69,90.72,1160300 TRGP,D,20210318,33.65,33.775,32.1401,32.39,1913000 TRI,D,20210318,87.51,88.26,87.22,88.02,536800 TRN,D,20210318,28.56,29.12,27.83,27.9,1026900 TRNO,D,20210318,57.77,58.48,57.425,58.36,308300 TROX,D,20210318,18.64,19.46,18.48,18.48,1189500 TRP,D,20210318,46.48,46.84,45.43,45.5,2816300 TRQ,D,20210318,17.88,18.05,17.04,17.15,1047100 TRT-A,D,20210318,27.13,27.3899,26.99,26.99,11100 TRT-B,D,20210318,26.78,26.9065,26.68,26.7,8600 TRT-C,D,20210318,26.21,26.21,25.82,25.82,39500 TRT-D,D,20210318,25.8,25.995,25.66,25.66,7700 TRTN,D,20210318,58.7,59.72,57.59,57.71,432900 TRTX,D,20210318,11.97,11.9873,11.4,11.48,309300 TRU,D,20210318,86.72,88.54,85.44,87.36,1817900 TRV,D,20210318,159.8,161.185,156.35,156.83,2301600 TS,D,20210318,22.96,23.08,21.94,22.02,4376000 TSE,D,20210318,73.32,76.49,71.64,72.11,472400 TSI,D,20210318,5.6,5.64,5.6,5.63,134200 TSLX,D,20210318,22.75,22.76,22.02,22.05,710500 TSM,D,20210318,118,118.33,114.1,114.5,10299900 TSN,D,20210318,76.43,78.14,76.37,76.93,1793100 TSP.U,D,20210318,10.05,10.05,9.9501,9.98,5300 TSQ,D,20210318,11.6,12.08,11.57,12,343300 TT,D,20210318,165.97,168.83,165.06,167.54,1012400 TTC,D,20210318,103.04,105.55,103.04,104.74,694600 TTI,D,20210318,2.82,3.075,2.68,2.71,3968300 TTM,D,20210318,21.03,21.1,20.62,20.71,1081100 TTP,D,20210318,20.81,20.81,20.23,20.53,7900 TU,D,20210318,20.93,21.16,20.81,20.89,1544900 TUFN,D,20210318,12.16,12.22,11.05,11.16,794000 TUP,D,20210318,28.18,28.23,26.84,27,1072300 TV,D,20210318,9.09,9.345,9.08,9.29,1688300 TVC,D,20210318,25.25,25.48,25.107,25.3,24000 TVE,D,20210318,25.2,25.2203,25.1,25.2,11700 TWI,D,20210318,10.48,10.77,9.61,9.69,635500 TWLO,D,20210318,380.68,381.18,350.06,352.05,3312000 TWN,D,20210318,27.7,28.12,27.7,27.99,4000 TWN.H,D,20210318,10.14,10.14,10,10,1800 TWN.S,D,20210318,10,10,9.9778,9.9778,4700 TWN.U,D,20210318,10.66,10.9,10.66,10.8,35500 TWN.W,D,20210318,1.26,1.34,1.2,1.3,158200 TWND,D,20210318,10.34,10.34,10.16,10.18,340100 TWO,D,20210318,7.73,7.75,7.47,7.5,3836900 TWO-A,D,20210318,26,26.04,25.76,25.96,6800 TWO-B,D,20210318,25.3,25.3,25.04,25.27,16900 TWO-C,D,20210318,24.25,24.3848,24.25,24.38,34800 TWTR,D,20210318,69.21,69.9,66.68,66.72,15850200 TX,D,20210318,36.43,37.2099,36.15,36.27,425400 TXT,D,20210318,55.4,57.04,55.15,55.35,1305400 TY,D,20210318,31.72,31.869,31.46,31.53,62400 TY.P,D,20210318,55.6,56.4,55.6,56.4,1000 TYG,D,20210318,24.43,24.7,23.6472,23.72,98600 TYL,D,20210318,418.27,424.77,416.55,417.98,221000 U,D,20210318,108.5,108.99,100.71,101.67,5982400 UA,D,20210318,19.18,20.07,19.14,19.42,4353300 UAA,D,20210318,23.05,24.135,22.88,23.47,5555200 UAN,D,20210318,35.64,36.5,34.5,34.98,39000 UBA,D,20210318,18.01,18.49,17.94,18.07,134100 UBER,D,20210318,56.63,57.48,55.21,55.69,15742900 UBP,D,20210318,15.01,15.39,14.7,15.39,17800 UBP-H,D,20210318,25,25.03,24.935,24.9767,7600 UBP-K,D,20210318,24.56,24.6033,24.45,24.48,14300 UBS,D,20210318,16.03,16.305,15.97,16.02,4567900 UDR,D,20210318,44.97,45.33,44.64,45,1844600 UE,D,20210318,17.65,18.05,17.55,17.67,887900 UFI,D,20210318,28.46,29.11,28.05,28.57,53700 UFS,D,20210318,37.86,38.24,37.04,37.05,530700 UGI,D,20210318,40.9,41.025,40.47,40.63,835300 UGP,D,20210318,3.59,3.65,3.48,3.49,2472700 UHS,D,20210318,138,141.75,138,139.27,444700 UHT,D,20210318,70.57,71.38,69.4,69.94,26800 UI,D,20210318,345,347.42,336.37,337.74,47600 UIS,D,20210318,27.18,27.91,26.795,27.33,320900 UL,D,20210318,55.74,56.12,55.585,55.92,1781100 UMC,D,20210318,8.38,8.39,8.215,8.24,6790200 UMH,D,20210318,19.39,19.52,19.165,19.36,142300 UMH-C,D,20210318,25.26,25.45,25.26,25.36,36200 UMH-D,D,20210318,24.86,24.97,24.86,24.95,33600 UNF,D,20210318,229,230.01,226.715,229.02,149800 UNFI,D,20210318,34.65,35.2808,32.83,33.11,805800 UNH,D,20210318,352.87,364.32,352.34,362.05,3311600 UNM,D,20210318,28.63,29.465,28.32,28.47,2557400 UNMA,D,20210318,26.61,26.61,26.23,26.23,15300 UNP,D,20210318,211.44,217.71,211.44,215.36,2866700 UNVR,D,20210318,21.37,21.98,21.1475,21.26,1167100 UPS,D,20210318,160.45,161.1399,158.94,160.2,2966600 URI,D,20210318,321.9,330.79,317.33,318.12,608000 USA,D,20210318,7.6,7.64,7.51,7.51,764400 USAC,D,20210318,15.43,15.47,14.82,14.88,206000 USB,D,20210318,55.15,57.02,54.93,56.27,11183100 USB-A,D,20210318,931.05,931.05,931.05,931.05,300 USB-H,D,20210318,23.59,23.59,23.16,23.28,98900 USB-M,D,20210318,26.22,26.27,26.21,26.22,58500 USB-P,D,20210318,27.43,27.43,27.17,27.22,34600 USB-Q,D,20210318,23.94,24,23.52,23.52,269900 USB-R,D,20210318,24.75,24.76,24.57,24.6,212400 USDP,D,20210318,5.34,5.69,5.34,5.4,185200 USFD,D,20210318,38.8,39.0121,36.59,36.85,3373000 USM,D,20210318,36.54,36.63,35.41,35.53,168000 USNA,D,20210318,100.7,100.7,98.12,98.48,137800 USPH,D,20210318,119.44,121.65,116.83,119.54,94300 USX,D,20210318,11.3,11.83,11.28,11.5,501300 UTF,D,20210318,26.06,26.08,25.87,26.02,146500 UTI,D,20210318,6.11,6.15,5.96,6.03,143100 UTL,D,20210318,48.28,48.52,47.39,47.96,51100 UTZ,D,20210318,25.56,25.96,24.34,25.24,1019000 UVE,D,20210318,16.14,16.18,15.5904,15.75,197700 UVV,D,20210318,57.14,58.28,57.05,58.19,119800 UWM.W,D,20210318,2.2,2.49,2.14,2.14,265100 UWMC,D,20210318,9.4,10.05,8.855,8.98,15699300 UZA,D,20210318,25.42,25.42,25.3,25.3,14500 UZB,D,20210318,25.4,25.42,25.32,25.42,10900 UZC,D,20210318,25.27,25.37,25.25,25.3,23100 UZD,D,20210318,25.6,25.6,25.3699,25.41,92700 UZE,D,20210318,24.68,24.68,24.4,24.4,105800 V,D,20210318,221.43,222.52,219.58,220.66,9323000 VAC,D,20210318,184.03,187.54,181,182.11,315500 VALE,D,20210318,17.4,17.86,17.2,17.28,21989200 VAPO,D,20210318,25.95,26.31,24.99,25.19,209300 VAR,D,20210318,176.15,176.65,176,176.55,849100 VBF,D,20210318,19.42,19.44,19.3,19.31,21400 VCIF,D,20210318,10.37,10.4499,10.3,10.31,9200 VCRA,D,20210318,39.68,41.01,39.3,40.07,234400 VCV,D,20210318,12.66,12.68,12.65,12.67,40200 VEC,D,20210318,58.56,59.6,58.07,58.22,64700 VEDL,D,20210318,12.22,12.27,11.955,12.02,1144600 VEEV,D,20210318,255.6,258.57,252.86,253.18,841700 VEL,D,20210318,9.11,9.458,8.93,9,204700 VER,D,20210318,39.8,40.09,38.82,39.03,1403400 VER-F,D,20210318,25.4,25.4185,25.27,25.35,12700 VET,D,20210318,8.62,8.625,7.84,7.93,3695400 VFC,D,20210318,78.33,80.7,78.06,79.3,3409500 VGA.U,D,20210318,11.5,11.6838,11.25,11.29,17500 VGA.W,D,20210318,2.47,2.53,2.36,2.37,43500 VGAC,D,20210318,10.5,10.8,10.445,10.53,1228600 VGI,D,20210318,11.86,11.95,11.74,11.85,40300 VGM,D,20210318,13.25,13.32,13.2,13.29,83700 VGR,D,20210318,14.63,14.81,14.26,14.3,548500 VHC,D,20210318,6,6.13,5.89,5.9,512000 VHI,D,20210318,23,23.075,22.0001,22.01,17300 VIAO,D,20210318,13.54,13.67,13.14,13.33,37600 VICI,D,20210318,28.81,29.05,27.97,27.99,3599900 VIPS,D,20210318,43.43,44.75,43.2186,44.46,8689100 VIST,D,20210318,2.76,2.95,2.72,2.78,681100 VIV,D,20210318,8.34,8.515,8.315,8.42,2774000 VKQ,D,20210318,12.89,12.94,12.87,12.92,82600 VLO,D,20210318,78.69,78.81,73.5,73.7,6232900 VLRS,D,20210318,15.91,16.1,15.05,15.05,404400 VLT,D,20210318,13.72,13.74,13.65,13.65,9900 VMC,D,20210318,169.07,171.2499,166.95,168.05,770600 VMI,D,20210318,245.7,248.54,241.245,242.37,142200 VMO,D,20210318,13.07,13.08,13.01,13.05,97800 VMW,D,20210318,148.48,149.8,146.4378,146.92,1039800 VNCE,D,20210318,10.33,11,10.33,10.7,32200 VNE,D,20210318,27.28,27.54,26.295,26.45,431600 VNO,D,20210318,48.71,49.28,47.96,48.33,2359200 VNO-K,D,20210318,25.23,25.24,25.14,25.19,42400 VNO-L,D,20210318,25.04,25.12,25.04,25.1,15400 VNO-M,D,20210318,25.45,25.45,25.0092,25.03,58900 VNO-N,D,20210318,25.23,25.23,24.99,24.99,17400 VNT,D,20210318,31.69,32.29,31.54,31.94,1671000 VNTR,D,20210318,5.19,5.48,5.07,5.09,687300 VOC,D,20210318,3.54,3.6,3.25,3.38,144500 VOY-B,D,20210318,26.52,26.59,26.3007,26.4,51800 VOYA,D,20210318,64.5,65.4,64.21,64.23,1508700 VPC.U,D,20210318,10.02,10.05,9.95,9.99,12300 VPG,D,20210318,32.86,33.645,32.11,32.19,39600 VPV,D,20210318,12.68,12.68,12.64,12.68,21400 VRS,D,20210318,15.28,15.87,15.28,15.4,144500 VRT,D,20210318,20.59,20.79,20.21,20.24,3094600 VRTV,D,20210318,42.14,43.83,40.88,41.26,217900 VSH,D,20210318,24.81,25.26,24.31,24.36,1822600 VST,D,20210318,17.16,17.295,16.77,16.79,7973600 VST.A,D,20210318,0.4,0.4,0.37,0.37,7700 VSTO,D,20210318,32.21,35.6,32.01,33.05,3553000 VTA,D,20210318,11.28,11.32,11.27,11.29,177400 VTN,D,20210318,12.91,12.98,12.86,12.87,12900 VTOL,D,20210318,26.58,27.52,25.59,25.82,191500 VTR,D,20210318,56.7,56.92,54.9,55.04,1813800 VVI,D,20210318,43.78,44.015,42.16,42.3,82400 VVNT,D,20210318,15.71,15.735,14.59,14.66,432500 VVR,D,20210318,4.18,4.2,4.17,4.19,253000 VVV,D,20210318,26.6,26.945,26.38,26.45,1015000 VYG.U,D,20210318,11.17,11.17,11.17,11.17,100 VYG.W,D,20210318,2.84,2.89,2.55,2.55,19000 VYGG,D,20210318,10.67,10.67,10.43,10.53,181200 VZ,D,20210318,55.75,56.37,55.66,56.31,19970700 W,D,20210318,317.08,341.45,316.25,325.92,2148000 WAB,D,20210318,76.76,78.37,76.17,76.18,1585200 WAL,D,20210318,99.69,103.34,97.9,98.7,618200 WALA,D,20210318,25.44,25.44,25.3,25.3,6400 WAR.U,D,20210318,9.97,9.97,9.93,9.9301,97300 WAT,D,20210318,268.02,269.97,265.91,268.76,300800 WBAI,D,20210318,24.5,25.81,22.17,22.4,1525500 WBK,D,20210318,18.92,19.05,18.86,18.88,109400 WBS,D,20210318,62.25,63.81,60.45,60.75,654100 WBS-F,D,20210318,25.74,25.7415,25.5,25.5,8100 WBT,D,20210318,16.9,17.25,16.14,16.22,1120300 WCC,D,20210318,92.72,95.19,89.3,89.66,337900 WCC-A,D,20210318,30.89,30.89,30.31,30.65,25700 WCN,D,20210318,102.01,103.85,101.49,103.74,1044000 WD,D,20210318,111.54,113.79,107.5,107.96,172800 WDR,D,20210318,25.09,25.09,25.04,25.05,543800 WEA,D,20210318,13.92,13.93,13.84,13.87,19900 WEC,D,20210318,87.68,88.26,85.92,88.04,1459600 WEI,D,20210318,1.56,1.8663,1.56,1.64,1349400 WELL,D,20210318,73.24,73.49,71.5,71.85,1605200 WES,D,20210318,19.26,19.2699,17.95,18.08,1791800 WEX,D,20210318,226.73,229.2,218.245,219.66,424700 WF,D,20210318,26.81,26.93,26.41,26.61,13500 WFC,D,20210318,40.15,41.54,40.15,40.81,57420500 WFC-A,D,20210318,25.09,25.19,25.02,25.0403,161200 WFC-C,D,20210318,24.42,24.42,24.21,24.36,419100 WFC-L,D,20210318,1404.69,1405,1380,1380,32900 WFC-N,D,20210318,25.36,25.4368,25.31,25.3231,39900 WFC-O,D,20210318,25.52,25.551,25.41,25.42,28400 WFC-Q,D,20210318,26.91,26.93,26.62,26.7,163300 WFC-R,D,20210318,28.68,28.68,28.36,28.5,47300 WFC-X,D,20210318,25.64,25.64,25.45,25.48,66600 WFC-Y,D,20210318,26.2,26.24,26.07,26.23,172000 WFC-Z,D,20210318,25.33,25.33,25.15,25.15,209200 WFG,D,20210318,65.76,67.74,64.76,65.17,260700 WGO,D,20210318,87.06,87.36,82.61,83.22,754100 WH,D,20210318,71.24,71.29,68.4,68.67,661200 WHD,D,20210318,32.69,32.69,29.73,30.28,767400 WHG,D,20210318,17,17.52,16.63,16.65,35200 WHR,D,20210318,216.28,221.49,214.02,215.23,637300 WIA,D,20210318,12.83,12.89,12.77,12.77,28100 WIT,D,20210318,6.39,6.39,6.27,6.29,1900500 WIW,D,20210318,12.15,12.15,12.03,12.14,228400 WK,D,20210318,95.02,95.05,90.915,91.09,231000 WLK,D,20210318,93.9,97.16,92.33,92.87,625700 WLKP,D,20210318,24.4,24.96,24.4,24.51,54400 WLL,D,20210318,34.59,34.99,32.26,32.73,539800 WM,D,20210318,119.18,122.02,118.94,121.9,2105800 WMB,D,20210318,23.3,23.535,22.72,22.76,9859700 WMC,D,20210318,3.54,3.57,3.36,3.4,902500 WMK,D,20210318,56.55,57.02,56.1,56.46,99200 WMS,D,20210318,103.59,105.88,102.16,103.76,588200 WMT,D,20210318,131.16,131.95,129.93,130.01,9938400 WNC,D,20210318,19.8,20.19,19.41,19.5,496600 WNS,D,20210318,75.28,76.275,73.88,74.22,260400 WOR,D,20210318,72.24,75.45,71.36,71.42,318000 WORK,D,20210318,40.49,40.64,40.27,40.53,8515700 WOW,D,20210318,16.79,16.85,16.3015,16.36,167600 WPC,D,20210318,70.74,71.005,69.24,69.45,1257700 WPC.S,D,20210318,10.18,10.2,10.15,10.15,8800 WPC.U,D,20210318,10.12,10.15,10.04,10.06,42200 WPF,D,20210318,10.35,10.38,10.23,10.32,1459100 WPF.U,D,20210318,10.93,11.03,10.91,11.03,40400 WPF.W,D,20210318,2.06,2.0699,1.92,1.95,118100 WPG,D,20210318,2.72,3.06,2.68,2.82,2011500 WPG-H,D,20210318,4.52,4.93,4.21,4.36,74600 WPG-I,D,20210318,4.37,4.49,3.9,4.14,111300 WPM,D,20210318,39.45,40.14,38.9,39.41,2082500 WPP,D,20210318,65.02,65.97,64.78,64.95,105000 WRB,D,20210318,76.51,77.37,75.78,76.37,1401700 WRB-D,D,20210318,25.58,25.58,25.36,25.36,17200 WRB-E,D,20210318,26.72,26.72,26.42,26.45,5700 WRB-F,D,20210318,26.29,26.29,26.01,26.02,15200 WRB-G,D,20210318,24.9,24.93,24.64,24.64,5300 WRB-H,D,20210318,24.72,24.82,24.6,24.7,28900 WRE,D,20210318,24.44,24.78,24.27,24.43,447500 WRI,D,20210318,27.61,27.81,27.07,27.31,870200 WRK,D,20210318,52.24,53.03,51.63,52.25,1823500 WSM,D,20210318,158.52,167.79,153.394,161.57,6034200 WSO,D,20210318,257.11,259.78,256.68,257.36,131100 WSO.B,D,20210318,235.94,235.94,235.94,235.94,100 WSR,D,20210318,10.08,10.2,9.92,10,214600 WST,D,20210318,272.84,274.77,268.42,268.95,451500 WTI,D,20210318,3.96,3.9899,3.61,3.66,5177100 WTM,D,20210318,1185.26,1187.82,1168.41,1175.51,29700 WTRG,D,20210318,43.2,43.375,42.46,42.46,1401100 WTRU,D,20210318,56.74,56.74,55.11,55.11,6300 WTS,D,20210318,122.98,123.995,119.96,120.71,114400 WTTR,D,20210318,5.93,6.0017,5.51,5.55,543400 WU,D,20210318,24.85,25.38,24.795,25,5169300 WWE,D,20210318,56.31,56.69,55.56,55.96,528200 WWW,D,20210318,41.08,41.5,40.32,40.48,358300 WY,D,20210318,35.97,36.07,34.37,34.47,3895800 X,D,20210318,22.06,23.96,22.05,22.65,23910200 XEC,D,20210318,63.03,63.75,58.84,59.72,1313600 XFLT,D,20210318,9.44,9.44,9.07,9.15,173200 XHR,D,20210318,21.19,21.395,20.8514,21.05,773500 XIN,D,20210318,3.05,3.1,2.96,2.99,131600 XL,D,20210318,12.78,12.811,11.77,11.93,5815200 XOM,D,20210318,58.81,58.965,56.52,56.81,38622800 XPEV,D,20210318,35.13,36.8,34.9101,35,14938300 XPO,D,20210318,129.23,131.42,125.77,126.3,1398400 XPO.U,D,20210318,10.85,10.85,10.7101,10.735,800 XPO.W,D,20210318,1.76,1.83,1.61,1.7,19500 XPOA,D,20210318,10.23,10.28,10.14,10.18,481600 XRX,D,20210318,25.83,26.165,24.78,24.8,2837000 XYF,D,20210318,4.2,5.9,3.79,4.73,913700 XYL,D,20210318,103.85,106.4,103.85,104.17,1271800 Y,D,20210318,651.35,654.24,642.735,645.39,70200 YAC,D,20210318,9.97,10.04,9.96,10.03,175700 YAC.U,D,20210318,10.55,10.55,10.55,10.55,400 YAC.W,D,20210318,1.8,1.85,1.579,1.6,435700 YALA,D,20210318,27.35,28,25.53,25.95,2139200 YELP,D,20210318,42.88,43.388,42.128,42.28,615600 YETI,D,20210318,74.45,75.52,72.38,73.01,1391000 YEXT,D,20210318,15.59,15.7,14.91,14.97,943200 YPF,D,20210318,4.49,4.59,4.295,4.35,1275000 YRD,D,20210318,5.27,5.84,5.22,5.46,218700 YSG,D,20210318,14.71,14.82,14.0502,14.09,1899700 YUM,D,20210318,110.81,110.97,108.27,108.31,1645300 YUMC,D,20210318,61.07,61.33,60.05,60.55,1231600 ZBH,D,20210318,159.97,161.07,158.49,158.89,693300 ZEN,D,20210318,130.79,130.83,125.0701,125.49,1552100 ZEPP,D,20210318,13.43,13.98,13.25,13.35,675500 ZIM,D,20210318,27,28.69,26.5,26.64,932800 ZNH,D,20210318,38.94,39.6,38.78,38.82,24500 ZTO,D,20210318,30.48,31.1,29.24,29.48,8442500 ZTR,D,20210318,9.21,9.28,9.13,9.14,252500 ZTS,D,20210318,155.3,155.96,151.76,152.42,2462200 ZUO,D,20210318,14.59,14.96,14.25,14.69,1359900 ZYME,D,20210318,32.18,34.06,31.52,31.85,363300