,,,,,,, A,D,20210322,122.17,123.83,121.72,123.61,1772900 AA,D,20210322,31.23,31.42,30.08,30.43,3552500 AAC.U,D,20210322,10,10.02,9.98,9.98,461900 AAI-B,D,20210322,23.44,23.44,23.3677,23.44,700 AAI-C,D,20210322,22.41,22.4124,22.25,22.3985,11300 AAIC,D,20210322,3.98,4.09,3.93,4.05,189300 AAN,D,20210322,25.8,26.49,25.33,25.46,257800 AAP,D,20210322,185.02,187.33,180.02,182.99,900700 AAQ.U,D,20210322,9.93,9.93,9.89,9.89,338800 AAT,D,20210322,33.76,33.76,32.6,32.97,247900 AB,D,20210322,42.36,42.72,41.72,41.87,480000 ABB,D,20210322,31.41,31.75,31.38,31.56,1907700 ABBV,D,20210322,103.5,106.4,102.88,105.9,7626000 ABC,D,20210322,115.87,116.42,114.19,116.35,697400 ABEV,D,20210322,2.84,2.88,2.81,2.88,25434900 ABG,D,20210322,188.81,190.43,182.58,186.41,149500 ABM,D,20210322,50.54,50.99,49.12,49.7,260500 ABR,D,20210322,16.61,16.61,16.24,16.41,967900 ABR-A,D,20210322,25.66,25.75,25.66,25.7499,1500 ABR-B,D,20210322,25.65,25.65,25.6485,25.6485,800 ABR-C,D,20210322,25.93,25.95,25.87,25.92,1900 ABT,D,20210322,120.26,122.22,120.01,121.47,5173000 AC,D,20210322,37.14,37.45,35.73,36.57,19900 ACA,D,20210322,60.65,61.015,59.18,59.91,228600 ACB,D,20210322,10.2,10.22,9.67,9.7,10420400 ACC,D,20210322,41.83,42.76,41.64,42.69,961600 ACCO,D,20210322,8.89,8.89,8.33,8.35,617300 ACEL,D,20210322,11.02,11.02,10.29,10.6,352900 ACH,D,20210322,12.04,12.0956,11.91,11.91,88700 ACI,D,20210322,18.41,19.25,18.41,19.19,1405100 ACI.S,D,20210322,10.1,10.19,10.1,10.15,273100 ACI.U,D,20210322,11.26,11.6,11.26,11.318,3300 ACI.W,D,20210322,2.57,2.57,2.2107,2.24,206300 ACIC,D,20210322,10.7,10.83,10.47,10.62,1470100 ACM,D,20210322,61.95,62.25,61.285,61.71,1082800 ACN,D,20210322,263.15,265.93,262.35,265.2,2295700 ACN.U,D,20210322,10.4,10.4,10.4,10.4,10000 ACN.W,D,20210322,1.03,1.125,1.03,1.125,890100 ACND,D,20210322,9.86,9.92,9.86,9.88,595100 ACP,D,20210322,11.7,11.86,11.7,11.85,136100 ACR,D,20210322,15.98,16,15.48,15.66,34300 ACR-C,D,20210322,25.15,25.2,25.0801,25.2,8000 ACRE,D,20210322,14.41,14.48,14.16,14.25,628700 ACV,D,20210322,31.53,31.86,31.43,31.61,53200 ADC,D,20210322,66.62,66.77,65.86,66.1,780400 ADCT,D,20210322,28.74,29.74,27.95,28.7,412800 ADE.U,D,20210322,9.95,9.98,9.94,9.97,25900 ADE.W,D,20210322,0.62,0.64,0.61,0.62,6800 ADEX,D,20210322,9.65,9.68,9.65,9.68,10300 ADM,D,20210322,55.82,56.44,55.595,56.43,3035100 ADNT,D,20210322,42.39,42.64,40.35,40.89,1038800 ADS,D,20210322,113.82,115.3563,109.12,110.53,840800 ADT,D,20210322,8,8.04,7.89,7.99,2489000 ADX,D,20210322,18.07,18.2,17.99,18.1,169400 AEB,D,20210322,25.04,25.2,25.0399,25.1,10300 AEE,D,20210322,78.55,78.84,77.685,77.97,1727600 AEFC,D,20210322,25.53,25.85,25.53,25.72,55600 AEG,D,20210322,4.75,4.75,4.675,4.68,1697200 AEL,D,20210322,30.52,30.58,29.71,29.87,727300 AEL-A,D,20210322,26.21,26.2393,26,26.09,18100 AEL-B,D,20210322,27.23,27.33,27.03,27.14,59000 AEM,D,20210322,60.45,61,60.3,60.4,613900 AENZ,D,20210322,2.25,2.25,2.16,2.16,1200 AEO,D,20210322,29.99,30.01,28.26,28.81,4596000 AER,D,20210322,59.9,60.22,58.045,59.47,1536600 AES,D,20210322,26.37,26.4592,25.89,25.96,7979700 AESC,D,20210322,103.09,103.09,100.3,100.3,176000 AEV.W,D,20210322,5.11,5.355,4.87,4.87,50600 AEVA,D,20210322,15.34,15.54,14.19,14.23,1772400 AFB,D,20210322,14.26,14.27,14.2,14.21,37600 AFC,D,20210322,25.33,25.33,25.32,25.32,10500 AFG,D,20210322,115.92,116,113.55,114.41,566200 AFGB,D,20210322,26.84,27.18,26.84,27.1,11500 AFGC,D,20210322,26.38,26.45,26.31,26.45,2100 AFGD,D,20210322,27.35,27.46,27.35,27.45,13000 AFGE,D,20210322,25.91,26.1699,25.91,26.09,3800 AFI,D,20210322,5.42,5.44,5.16,5.26,110500 AFL,D,20210322,50.8,50.99,50.41,50.55,3829100 AFT,D,20210322,14.99,14.99,14.83,14.85,55200 AG,D,20210322,16.68,17.14,16.68,16.73,2310700 AGA.U,D,20210322,9.95,9.96,9.91,9.92,45100 AGCB,D,20210322,10.97,11.32,10.97,11.11,132000 AGCO,D,20210322,144.75,144.75,141.2,143.01,428800 AGD,D,20210322,11.03,11.18,11.03,11.16,16600 AGI,D,20210322,8.21,8.39,8.2,8.24,1763200 AGM,D,20210322,102.54,102.725,94.66,96.61,87800 AGM-C,D,20210322,27.01,27.11,27.01,27.11,200 AGM-D,D,20210322,27.27,27.54,27.1,27.3,2400 AGM-E,D,20210322,27.17,27.36,27.16,27.36,2200 AGM-F,D,20210322,25.74,27,25.74,26.95,84700 AGM.A,D,20210322,87.5,87.91,86.5,86.5,1600 AGO,D,20210322,44.14,44.16,42.97,43.52,379900 AGO-B,D,20210322,26.39,26.4,26.18,26.3869,4900 AGO-E,D,20210322,26.22,26.58,26.22,26.54,8300 AGO-F,D,20210322,26.55,27.8064,25.9,26.6,21200 AGR,D,20210322,47.81,48.57,47.5,47.83,377700 AGRO,D,20210322,8.67,8.71,8.51,8.58,650500 AGS,D,20210322,8.46,8.73,8.23,8.66,335400 AGX,D,20210322,52.75,53.28,52.01,52.77,74000 AHC,D,20210322,2.37,2.55,2.36,2.52,149800 AHH,D,20210322,12.97,12.97,12.56,12.69,154400 AHH-A,D,20210322,25.96,26.22,25.31,26.22,2000 AHL-C,D,20210322,26.55,26.91,26.52,26.8,13100 AHL-D,D,20210322,25.93,26.53,25.93,26.22,40800 AHL-E,D,20210322,26.15,26.33,26.09,26.21,14600 AHT,D,20210322,3.47,3.53,3.25,3.27,9313600 AHT-D,D,20210322,23.2603,23.4099,23.18,23.18,10400 AHT-F,D,20210322,22.89,23.65,22.65,23.24,5800 AHT-G,D,20210322,22.75,23.36,22.75,23.07,75100 AHT-H,D,20210322,22.49,23.4282,22.49,23.16,8500 AHT-I,D,20210322,22.97,23.48,22.72,23.03,20800 AI,D,20210322,75.15,77.87,73.03,75.06,5218900 AIC,D,20210322,24.85,25.04,24.85,25.04,800 AIF,D,20210322,14.77,14.82,14.7,14.71,42600 AIG,D,20210322,46.56,46.65,45.82,46.23,4906900 AIG-A,D,20210322,27.26,27.4556,27.08,27.41,28500 AIN,D,20210322,84.85,84.85,82.92,83.61,72100 AIO,D,20210322,26.81,27.05,26.63,26.85,83100 AIR,D,20210322,42.72,42.95,41.03,41.58,241300 AIRC,D,20210322,42.96,43.92,42.82,43.8,868500 AIT,D,20210322,93.45,93.45,89.835,91.39,130000 AIV,D,20210322,5.88,5.94,5.62,5.65,4411400 AIW,D,20210322,25.25,25.4,25.25,25.4,300 AIZ,D,20210322,143.25,143.6,139.8,140.75,560400 AIZN,D,20210322,25.16,25.3589,25.16,25.3,13200 AJA.U,D,20210322,11.2,11.2,10.72,10.74,335500 AJA.W,D,20210322,1.98,1.98,1.765,1.9,84900 AJAX,D,20210322,10.45,10.55,10.265,10.31,574500 AJG,D,20210322,120.04,122.35,120.04,122.05,1148100 AJRD,D,20210322,46.76,47.52,46.76,47.42,1558500 AJX,D,20210322,12.41,12.41,12.13,12.22,61800 AJXA,D,20210322,25.88,25.88,25.74,25.74,400 AKO.A,D,20210322,13.4601,13.4601,13.46,13.46,700 AKO.B,D,20210322,15.9,15.9,15.5,15.5,3100 AKR,D,20210322,19.46,19.6,18.95,19.41,723800 AL,D,20210322,48.23,49.11,47.57,48.49,868000 AL-A,D,20210322,26.27,26.35,26.076,26.27,9700 ALB,D,20210322,151.6,153,148.75,152.15,740300 ALC,D,20210322,68.46,69.1,68.3,68.74,758800 ALE,D,20210322,68.06,68.61,67.25,67.6,212700 ALEX,D,20210322,17.63,17.705,17.14,17.46,453900 ALG,D,20210322,158.68,158.68,152.52,153.28,21900 ALI-A,D,20210322,21.26,21.35,21.19,21.26,12700 ALI-B,D,20210322,23.115,23.195,23.075,23.105,11100 ALI-E,D,20210322,22.87,22.87,22.8006,22.8447,16800 ALK,D,20210322,70.42,70.42,68.24,68.56,1728300 ALL,D,20210322,112.15,112.8544,111.13,112.24,2714300 ALL-B,D,20210322,26.71,26.75,26.44,26.49,49900 ALL-G,D,20210322,27.07,27.24,27.07,27.16,21400 ALL-H,D,20210322,26.97,26.97,26.67,26.71,132700 ALL-I,D,20210322,26.36,26.4266,26.2901,26.41,12600 ALL-Y,D,20210322,25.4,25.4815,25.38,25.405,144800 ALLE,D,20210322,119.38,120.94,118.23,120.45,719400 ALLY,D,20210322,44.76,45.06,44.25,44.9,4430000 ALP-Q,D,20210322,26.23,26.43,26.13,26.23,17100 ALSN,D,20210322,42.4,42.65,41.17,41.4,990200 ALT-A,D,20210322,28.005,28.005,27.06,27.3437,800 ALT.W,D,20210322,3.48,3.5199,3.32,3.47,29500 ALTG,D,20210322,13.34,13.52,12.75,12.91,146300 ALU.U,D,20210322,11.75,11.75,11.5,11.5,200 ALU.W,D,20210322,2.35,2.41,2.35,2.38,22600 ALUS,D,20210322,10.35,10.4,10.26,10.27,325600 ALV,D,20210322,90.71,90.8,89.56,89.87,471700 ALX,D,20210322,293.82,298.975,287.73,292.89,19700 AM,D,20210322,8.94,8.94,8.78,8.85,2519100 AMB.W,D,20210322,5.15,5.15,5.1299,5.1299,1700 AMBC,D,20210322,17.82,17.82,17.09,17.31,305800 AMC,D,20210322,13.15,13.19,11.76,12.49,88670200 AMCR,D,20210322,11.25,11.49,11.125,11.41,7657500 AME,D,20210322,120.92,123.27,120.245,122.89,1456600 AMG,D,20210322,148.88,150.49,146.27,148.82,481400 AMH,D,20210322,31.96,33.24,31.96,32.8,1526300 AMH-D,D,20210322,25.27,25.27,25.19,25.2,8000 AMH-E,D,20210322,25.22,25.405,25.22,25.32,12300 AMH-F,D,20210322,25.62,25.82,25.62,25.8195,4700 AMH-G,D,20210322,25.95,25.97,25.929,25.929,2200 AMH-H,D,20210322,26.681,26.875,26.681,26.875,8600 AMK,D,20210322,23.13,23.13,22.6,22.82,40500 AMN,D,20210322,76.98,77.94,76.16,76.92,374900 AMOV,D,20210322,13.41,13.85,13.41,13.77,17400 AMP,D,20210322,228.42,230.08,225.826,229.18,918000 AMP.U,D,20210322,10,10.12,9.93,9.93,321900 AMPY,D,20210322,3.14,3.19,3.055,3.16,923900 AMR,D,20210322,13.3,13.45,12.62,13.02,191500 AMRC,D,20210322,44.88,45.7,43.63,45.01,650700 AMRX,D,20210322,7.33,7.445,7.09,7.38,1712400 AMT,D,20210322,221.86,227.69,221.33,225.83,1917700 AMWL,D,20210322,20.5,20.59,19.3,19.35,4144800 AMX,D,20210322,13.8,13.98,13.69,13.77,1927400 AN,D,20210322,89.43,89.43,86.115,87.71,830500 ANA.U,D,20210322,10.08,10.107,9.98,10.02,338400 ANET,D,20210322,285.13,292.61,284,290.25,582600 ANF,D,20210322,35.82,35.91,33.82,34.13,1439600 ANTM,D,20210322,352.84,352.84,345.34,351.14,1448500 AOD,D,20210322,9.46,9.51,9.45,9.51,238100 AON,D,20210322,222.18,224.64,221.82,223.4,2656300 AON.U,D,20210322,13.2,13.5,12.93,13.3,3100 AON.W,D,20210322,3.215,3.28,3.1501,3.25,82500 AONE,D,20210322,12.17,12.59,12.14,12.37,898600 AOS,D,20210322,67.04,67.78,66.65,67.48,1491600 AP,D,20210322,7.49,7.74,7.29,7.29,82800 APAM,D,20210322,53.14,53.64,52.09,53.12,491600 APD,D,20210322,275.14,281.27,273.45,278.82,1818700 APG,D,20210322,20.14,20.14,19.44,19.5,891500 APG.U,D,20210322,10.05,10.085,10.005,10.01,1258600 APH,D,20210322,64.26,65.065,63.85,64.71,2344500 APLE,D,20210322,15.04,15.14,14.715,15.03,1204000 APO,D,20210322,47,49.93,47,49.42,5544600 APO-A,D,20210322,25.93,26.01,25.91,25.95,19700 APO-B,D,20210322,26.63,26.78,26.63,26.76,14400 APRN,D,20210322,8.12,8.17,7.65,8.08,315400 APS.U,D,20210322,10.6,10.65,10.41,10.45,51000 APS.W,D,20210322,1.46,1.46,1.36,1.4399,36900 APSG,D,20210322,10,10,9.97,9.99,377100 APT-A,D,20210322,165.45,166.27,164.14,165.58,5400 APTS,D,20210322,9.92,9.92,9.6,9.76,288700 APTV,D,20210322,146.23,146.36,143.11,145.04,1795700 AQN,D,20210322,15.7,15.84,15.625,15.77,957600 AQNA,D,20210322,27.53,27.6919,27.4,27.6,7900 AQNB,D,20210322,27.61,27.79,27.53,27.7,11300 AQUA,D,20210322,25.53,25.67,24.67,25.24,1230900 AR,D,20210322,9.8,10.15,9.59,10.02,6938700 ARC,D,20210322,2.29,2.34,2.1668,2.22,220600 ARCH,D,20210322,46.01,46.73,43.4,44.33,463400 ARCO,D,20210322,5.14,5.18,5.08,5.12,625600 ARD,D,20210322,26.4,26.6393,25.62,26.14,58200 ARDC,D,20210322,15.08,15.08,15,15.01,51000 ARE,D,20210322,165.38,167.09,164.99,166.56,518600 ARE-A,D,20210322,25.5,25.5793,25.47,25.47,17200 ARES,D,20210322,54.15,55.45,53.79,54.99,1264600 ARG-A,D,20210322,26.9,26.9,26.82,26.86,3400 ARGD,D,20210322,25.54,25.58,25.531,25.531,3400 ARGO,D,20210322,52.5,52.5,51.39,51.76,103600 ARI,D,20210322,14.67,14.67,14.325,14.47,1118400 ARL,D,20210322,9.62,9.62,9.2,9.26,3600 ARLO,D,20210322,8.12,8.85,8.04,8.45,1617200 ARMK,D,20210322,38.96,39.175,38.03,38.97,1862400 ARNC,D,20210322,27.22,27.64,26.68,26.87,727200 AROC,D,20210322,9.9,9.98,9.62,9.72,644400 ARR,D,20210322,12.11,12.21,11.98,12.15,1456300 ARR-C,D,20210322,24.66,24.7497,24.62,24.69,53400 ARW,D,20210322,109.4,109.97,108.4,109.02,491200 ASA,D,20210322,20.96,21.0726,20.84,20.84,57200 ASA.U,D,20210322,10.27,10.27,10.27,10.27,600 ASA.W,D,20210322,0.93,0.96,0.8,0.84,73200 ASAI,D,20210322,12.82,12.82,12.43,12.59,103100 ASAN,D,20210322,29.63,30.74,29.63,29.95,1758200 ASAQ,D,20210322,9.94,9.94,9.75,9.82,26400 ASB,D,20210322,22.6,22.65,21.74,21.9,1086000 ASB-D,D,20210322,25.5485,25.5485,25.3657,25.3657,1600 ASB-E,D,20210322,27.1,27.35,27.1,27.15,5100 ASB-F,D,20210322,27.22,27.68,27.22,27.67,4300 ASC,D,20210322,5.08,5.3,4.9,4.92,267400 ASG,D,20210322,8.88,8.88,8.72,8.72,166600 ASGI,D,20210322,19.69,19.69,19.5,19.6391,6000 ASGN,D,20210322,99.4,100.2315,97.19,98.94,211200 ASH,D,20210322,88.02,88.48,86.9,87.84,493700 ASIX,D,20210322,27.5,27.63,26.57,26.99,142200 ASP.U,D,20210322,10.7501,10.7501,10.7501,10.7501,2000 ASP.W,D,20210322,1.55,1.6398,1.55,1.59,19600 ASPL,D,20210322,10.35,10.35,10.22,10.27,215900 ASPN,D,20210322,20.21,20.48,19.1001,20.08,182500 ASR,D,20210322,178.58,180.14,177.55,179.24,45200 ASX,D,20210322,7.78,7.86,7.68,7.79,4498400 ASZ.U,D,20210322,10.15,10.16,10.1,10.1,324300 AT,D,20210322,2.85,2.85,2.8,2.8,1239200 ATA,D,20210322,10,10,9.91,9.91,385400 ATA.D,D,20210322,10.06,10.06,10.005,10.05,54800 ATA.S,D,20210322,10.45,10.45,10.45,10.45,100 ATA.T,D,20210322,1.55,1.55,1.41,1.41,33000 ATA.U,D,20210322,10.26,10.26,10.2,10.2,4200 ATA.W,D,20210322,0.7,0.7,0.6,0.68,8100 ATAC,D,20210322,10,10,9.91,9.93,81400 ATC,D,20210322,21.32,21.52,21.22,21.45,139300 ATC-D,D,20210322,25.65,25.7,25.53,25.6,9500 ATC-E,D,20210322,25.8,25.83,25.67,25.83,6300 ATC-G,D,20210322,25.76,25.92,25.66,25.825,9600 ATC-H,D,20210322,25.58,25.8,25.58,25.63,17600 ATC-I,D,20210322,26.33,26.65,26.11,26.41,17200 ATCO,D,20210322,14.6,14.6,14.29,14.38,527400 ATEN,D,20210322,10.29,10.72,10.29,10.46,1036200 ATGE,D,20210322,41.57,41.74,40.78,41.02,338100 ATH,D,20210322,49.41,52.35,49.28,52.05,3959700 ATH-A,D,20210322,28.26,28.37,28.11,28.15,37100 ATH-B,D,20210322,25.93,26.09,25.92,25.99,31200 ATH-C,D,20210322,27.84,27.94,27.74,27.78,22200 ATH-D,D,20210322,24.85,24.88,24.68,24.78,98100 ATH.U,D,20210322,10,10,9.87,9.9,708800 ATHM,D,20210322,101.26,102.75,100.32,102.75,815700 ATI,D,20210322,21.43,21.6465,20.56,20.93,1178100 ATKR,D,20210322,72.31,72.69,70.71,71.47,401900 ATM.U,D,20210322,10.05,10.09,10.05,10.06,26700 ATO,D,20210322,93.72,94.17,92,93.54,1026700 ATR,D,20210322,138.97,141.86,138.26,141.59,247600 ATTO,D,20210322,22.02,22.35,21.635,21.89,9500 ATUS,D,20210322,34.64,35.33,34.43,34.86,3334500 AU,D,20210322,21.94,22.275,21.44,21.51,3300600 AUS.U,D,20210322,10.11,10.15,10.07,10.09,97900 AUY,D,20210322,4.55,4.64,4.535,4.57,9570700 AVA,D,20210322,46.11,46.49,45.66,46.27,483700 AVA.U,D,20210322,10.7065,10.7065,10.65,10.65,700 AVA.W,D,20210322,1.34,1.46,1.27,1.27,122100 AVAL,D,20210322,6.34,6.34,6.05,6.21,187700 AVAN,D,20210322,9.95,10.03,9.95,10,155800 AVB,D,20210322,182.8,186.1,181.4432,185.13,709000 AVD,D,20210322,20.9,21.05,20.325,20.41,94000 AVK,D,20210322,17.38,17.5,17.36,17.49,148000 AVLR,D,20210322,135.68,139.71,135.12,136.66,489900 AVNS,D,20210322,45.75,45.75,44.75,45.08,178300 AVNT,D,20210322,50.52,50.8,48.26,48.91,622000 AVT-A,D,20210322,90.41,92.21,90.41,91.8,5100 AVTR,D,20210322,28.5,29.45,28.49,29.19,2784600 AVY,D,20210322,178.07,181.39,176.9743,180.43,356600 AVYA,D,20210322,31.16,31.9,30.51,30.69,533300 AWF,D,20210322,11.8,11.85,11.8,11.81,183100 AWI,D,20210322,94.47,94.72,91.035,91.48,412300 AWK,D,20210322,138.86,140.11,138.26,140.05,1027300 AWP,D,20210322,5.76,5.84,5.75,5.81,1035700 AWR,D,20210322,73.69,74,72.22,73.36,201200 AX,D,20210322,51.07,51.695,48.84,48.92,451000 AXL,D,20210322,11.36,11.4655,10.465,10.71,2094100 AXO,D,20210322,25.11,25.1225,25.11,25.12,800 AXP,D,20210322,139.49,140.99,138.81,139.95,2274100 AXR,D,20210322,11.15,11.45,10.25,10.5,12500 AXS,D,20210322,51.29,51.335,50.097,50.51,415800 AXS-E,D,20210322,25.73,25.74,25.68,25.72,49900 AXTA,D,20210322,29.26,29.59,28.93,29.42,1975300 AYI,D,20210322,136.8,136.8,132.5901,135.22,605300 AYX,D,20210322,83.8,86.1,83.75,84.93,972000 AZEK,D,20210322,44.12,44.24,42.65,43.29,759900 AZO,D,20210322,1325.95,1343.915,1325.61,1341.22,262600 AZRE,D,20210322,29.49,30.455,28.89,29.72,231300 AZUL,D,20210322,21.87,22.0532,21.23,21.56,1514100 AZZ,D,20210322,52.92,53.48,50.87,51.01,77400 B,D,20210322,52.65,52.65,51.1,51.26,208500 BA,D,20210322,255.82,257.67,250.16,251.23,15233800 BABA,D,20210322,235.85,238.53,235,237.12,12063400 BAC,D,20210322,38.08,38.38,37.4,37.66,54701400 BAC-A,D,20210322,25.48,25.49,25.42,25.45,67300 BAC-B,D,20210322,27.08,27.23,27.0301,27.2,74600 BAC-E,D,20210322,25.11,25.31,25.11,25.29,15100 BAC-K,D,20210322,27.22,27.25,27.04,27.2,35300 BAC-L,D,20210322,1409,1410,1403,1408,12700 BAC-M,D,20210322,27,27.12,26.951,27.12,45200 BAC-N,D,20210322,26.38,26.456,26.3,26.4,64500 BAC-O,D,20210322,24.94,25.05,24.92,24.96,171300 BAC-P,D,20210322,24.56,24.76,24.52,24.73,336400 BAH,D,20210322,79.14,79.88,78.21,79.83,600300 BAK,D,20210322,13.29,13.52,13.05,13.49,180500 BALY,D,20210322,69.73,69.81,66.92,68.97,159400 BAM,D,20210322,45.15,45.71,44.85,45.29,1810700 BAMH,D,20210322,23.8,23.92,23.76,23.85,91500 BAMI,D,20210322,23.9,24.05,23.69,23.73,35100 BAN-E,D,20210322,25.38,25.44,25.38,25.4101,14400 BANC,D,20210322,20.24,20.24,19.3,19.54,177500 BAP,D,20210322,146.67,146.67,143.5,144.38,431800 BAX,D,20210322,79.8,81.54,79.51,81.24,3121400 BB,D,20210322,11,11.34,10.66,10.71,7899900 BBAR,D,20210322,2.88,2.94,2.79,2.89,240500 BBD,D,20210322,4.72,4.83,4.67,4.8,38281200 BBDC,D,20210322,9.95,10.02,9.85,9.9,126400 BBDO,D,20210322,4.14,4.205,4.11,4.18,7600 BBF,D,20210322,13.5,13.61,13.49,13.59,56800 BBL,D,20210322,57.47,57.48,56.64,57.12,1348300 BBN,D,20210322,24.09,24.17,23.94,23.97,185100 BBU,D,20210322,40.07,40.07,39.77,39.81,13200 BBVA,D,20210322,5.21,5.21,5.1394,5.16,3806400 BBW,D,20210322,8,8.3,7.77,8.08,371500 BBY,D,20210322,118.1,121.29,117.11,120.96,2810000 BC,D,20210322,99.84,101.19,98.24,99.07,705400 BC-A,D,20210322,26.85,26.9234,26.85,26.8985,12000 BC-B,D,20210322,27.382,27.53,27.3813,27.53,3100 BC-C,D,20210322,27.38,27.4215,27.31,27.31,9800 BCAT,D,20210322,20.55,20.7499,19.89,20,563100 BCC,D,20210322,59.27,59.4899,57.1727,58.54,245100 BCE,D,20210322,45.42,46.07,45.32,46.03,1488800 BCEI,D,20210322,32.01,33.21,31.715,32.66,519200 BCH,D,20210322,24.56,24.715,24.4207,24.58,53800 BCO,D,20210322,82.58,82.82,80.7,81.21,463300 BCS,D,20210322,10.14,10.15,9.97,9.99,4435900 BCSF,D,20210322,15.2,15.27,15.08,15.17,108800 BCX,D,20210322,9.04,9.141,9.01,9.08,268800 BDC,D,20210322,46.11,46.11,44.695,44.8,186200 BDJ,D,20210322,9.25,9.29,9.2399,9.27,447000 BDN,D,20210322,13.19,13.26,12.775,12.92,2294800 BDX,D,20210322,238.5,241.69,238,241.62,1006200 BDXB,D,20210322,53.1,53.3,52.66,52.87,99700 BE,D,20210322,27.52,28.13,26.59,27.61,1919400 BEDU,D,20210322,6.38,6.38,6.33,6.33,13800 BEKE,D,20210322,64,65.18,62.41,64.44,4250900 BEN,D,20210322,29.87,30.165,29.74,29.98,3829800 BEP,D,20210322,40,40.738,39.85,40.48,205100 BEP-A,D,20210322,25.83,26.04,25.745,26.02,4100 BEPC,D,20210322,44,45.49,43.64,45.34,715900 BERY,D,20210322,58.32,60.87,57.75,60.25,1634800 BEST,D,20210322,2.27,2.2836,2.15,2.16,1879300 BF.A,D,20210322,64.77,65.41,63.58,64.93,39700 BF.B,D,20210322,68.49,69.75,67.74,69.18,985400 BFAM,D,20210322,165.94,167.51,163.4,163.45,312000 BFK,D,20210322,14.39,14.42,14.37,14.41,64400 BFL.W,D,20210322,8.09,8.87,8.01,8.5,221300 BFLY,D,20210322,19.5,20.2,18.7,19.65,6386100 BFS,D,20210322,39.3,39.515,38.35,39.22,65600 BFS-E,D,20210322,24.97,25.2,24.97,25.2,4800 BFT,D,20210322,16.24,16.79,15.71,16.15,6519300 BFT.U,D,20210322,17.96,18.3,17.95,18,8100 BFT.W,D,20210322,5.7,5.9,5.53,5.58,661300 BFY,D,20210322,14.94,15.2,14.87,15.1001,31700 BFZ,D,20210322,14.23,14.23,14.01,14.11,19800 BG,D,20210322,78.33,78.61,76.82,77.66,724500 BGB,D,20210322,13.3,13.3,13.2,13.26,118800 BGH,D,20210322,15.72,15.8,15.71,15.76,66800 BGIO,D,20210322,9.24,9.24,9.2,9.22,20700 BGR,D,20210322,8.91,8.96,8.85,8.89,101500 BGS,D,20210322,32.59,33.4,32.22,33.37,1542000 BGS.U,D,20210322,10.1,10.1,9.8644,9.9,48900 BGSF,D,20210322,14.42,14.525,13.87,14,58200 BGT,D,20210322,12.62,12.63,12.5,12.52,43100 BGX,D,20210322,14.07,14.07,13.94,13.98,64000 BGY,D,20210322,6.04,6.05,6.02,6.03,143500 BH,D,20210322,147.85,154.04,141.89,141.95,4500 BH.A,D,20210322,746.025,746.025,724,724,100 BHC,D,20210322,32.99,33.22,32.6,32.96,2085400 BHE,D,20210322,30.63,30.96,30.22,30.61,220900 BHK,D,20210322,15.08,15.11,14.97,14.99,188500 BHLB,D,20210322,22.78,22.78,22.03,22.24,287000 BHP,D,20210322,69.26,69.37,68.47,69.17,1949000 BHR,D,20210322,6.74,6.83,6.45,6.5,736400 BHR-B,D,20210322,19.8,20.53,19.42,20.07,88500 BHR-D,D,20210322,25.0899,25.2261,25,25.14,9200 BHV,D,20210322,16,16.06,16,16.06,1600 BHVN,D,20210322,70.31,73.4,70,72.21,889300 BIF,D,20210322,12.39,12.39,12.31,12.36,90900 BIG,D,20210322,71,72.27,69.9,70.79,761100 BILL,D,20210322,148.24,154.94,148.0201,151.96,748200 BIO,D,20210322,571.55,589.29,571.55,580,170000 BIO.B,D,20210322,581.75,582.83,579.3782,579.3782,1800 BIP,D,20210322,53.01,53.2299,52.64,52.8,129400 BIP-A,D,20210322,25.02,25.2,25.02,25.16,6000 BIP-B,D,20210322,24.94,24.98,24.82,24.91,9400 BIPC,D,20210322,70.16,71.04,69.5644,69.85,179800 BIT,D,20210322,17.85,17.91,17.83,17.91,84500 BIT.U,D,20210322,10.05,10.05,9.9,9.95,15200 BJ,D,20210322,41.57,44.39,41.57,44.05,1972500 BK,D,20210322,45.37,45.8,44.88,45.21,6265600 BKD,D,20210322,6.32,6.33,5.96,6.05,1316300 BKE,D,20210322,41.61,41.84,40.18,40.59,298900 BKH,D,20210322,66.96,67.29,65.13,65.2,398900 BKI,D,20210322,73.2,75.11,73.18,74.78,1103400 BKN,D,20210322,17.68,17.95,17.55,17.72,39800 BKR,D,20210322,22.44,22.57,22.01,22.31,9762600 BKT,D,20210322,6.05,6.06,6.04,6.05,156900 BKU,D,20210322,47.17,47.34,44.915,45.53,574900 BLD,D,20210322,206.53,209.46,202.58,205.1,307100 BLE,D,20210322,14.8,14.8599,14.6953,14.8,53000 BLK,D,20210322,729.64,736.19,725.57,730.92,524600 BLL,D,20210322,81.47,84.78,81.26,84.32,4405600 BLU.U,D,20210322,9.95,10.2,9.9001,9.97,281200 BLW,D,20210322,16.23,16.36,16.23,16.33,100900 BLX,D,20210322,16.02,16.11,15.37,15.66,101500 BMA,D,20210322,14.29,14.52,13.9762,14.49,118000 BME,D,20210322,45.69,46.2919,45.602,46.06,22500 BMEZ,D,20210322,26.36,26.56,26.07,26.31,552100 BMI,D,20210322,95.26,96.4199,93.06,95,273700 BML-G,D,20210322,21.88,22.0471,21.74,21.88,8500 BML-H,D,20210322,21.54,21.75,21.42,21.75,28200 BML-J,D,20210322,25.25,25.2851,25.15,25.15,4500 BML-L,D,20210322,24.74,24.96,24.74,24.885,17200 BMO,D,20210322,89.02,89.12,88.19,88.37,547800 BMY,D,20210322,62.2,63.52,62.11,63.38,16102700 BNED,D,20210322,9.38,9.39,8.58,8.71,716700 BNL,D,20210322,18.67,18.68,17.95,18.18,1110800 BNS,D,20210322,62.92,62.96,62.44,62.7,957800 BNY,D,20210322,15.18,15.22,14.98,15.06,31900 BOA.S,D,20210322,9.93,9.94,9.93,9.94,36600 BOA.U,D,20210322,10.705,10.7999,10.705,10.7999,200 BOA.W,D,20210322,1.87,1.87,1.65,1.67,5800 BOAC,D,20210322,9.92,10.02,9.92,9.98,104500 BOE,D,20210322,11.55,11.56,11.47,11.47,166500 BOH,D,20210322,95.39,95.39,91.19,91.96,271900 BOOT,D,20210322,65.96,67.49,62.72,62.88,325500 BORR,D,20210322,1.14,1.15,1.1,1.11,1991100 BOX,D,20210322,22.45,26.47,22.09,23.65,22903300 BP,D,20210322,25.46,25.63,25.3,25.35,11557900 BPMP,D,20210322,12.7,12.75,12.45,12.57,343800 BPT,D,20210322,4.36,4.4599,4.2,4.27,120600 BQ,D,20210322,6,6.06,5.735,5.87,436200 BR,D,20210322,146.36,147.73,146.09,147.59,415300 BRBR,D,20210322,24.91,25.35,24.64,24.75,193700 BRC,D,20210322,55.06,55.12,54.14,54.52,110200 BRFS,D,20210322,4.7,4.7,4.55,4.65,2316400 BRK.A,D,20210322,381530,382352.5,378392.9,380402.8,2300 BRK.B,D,20210322,250.6,251.67,248.86,250.36,5370600 BRMK,D,20210322,10.6,10.63,10.48,10.51,593800 BRO,D,20210322,44.54,45.6,44.54,45.34,1244100 BRT,D,20210322,18.2,18.76,17.88,18.18,72300 BRX,D,20210322,20.23,20.33,19.87,20.17,2092800 BSA,D,20210322,25.29,25.4376,25.18,25.2508,4700 BSAC,D,20210322,25.42,25.42,24.84,24.98,309600 BSBR,D,20210322,7.22,7.305,7.06,7.26,1788900 BSD,D,20210322,14.35,14.4052,14.35,14.4,11800 BSE,D,20210322,14.28,14.34,14.28,14.29,34600 BSIG,D,20210322,20.08,20.08,19.35,19.8,469900 BSL,D,20210322,15.31,15.37,15.2205,15.29,121400 BSM,D,20210322,9,9,8.69,8.71,347300 BSMX,D,20210322,4.77,4.84,4.6901,4.81,383400 BSN,D,20210322,9.84,9.85,9.814,9.84,14000 BSN.W,D,20210322,0.91,1.05,0.8999,0.91,56400 BST,D,20210322,53.05,54.216,53.05,53.95,56700 BSTZ,D,20210322,34.53,34.74,34.2,34.56,379400 BSX,D,20210322,38.17,38.625,37.95,38.23,5845500 BSX-A,D,20210322,107.3,107.62,107.055,107.055,4600 BTA,D,20210322,12.47,12.485,12.39,12.4,41800 BTI,D,20210322,39.08,39.87,38.97,39.81,2569900 BTO,D,20210322,38.11,38.11,37.04,37.4,55100 BTT,D,20210322,25.08,25.26,25.08,25.26,98500 BTU,D,20210322,3.6,3.64,3.2,3.21,4070400 BTZ,D,20210322,14.2,14.36,14.2,14.34,275400 BUD,D,20210322,63.62,63.96,63.21,63.39,2691000 BUI,D,20210322,24.25,24.5,24.01,24.1,47700 BUR,D,20210322,8.68,8.69,8.47,8.52,91500 BURL,D,20210322,306.72,307.81,300.435,304,856900 BV,D,20210322,16.92,17.02,16.5601,16.7,155900 BVH,D,20210322,19.75,19.75,18.73,19.61,26800 BVN,D,20210322,11.06,11.18,10.84,10.88,369700 BW,D,20210322,7.53,7.58,7.04,7.14,1045400 BWA,D,20210322,48.58,48.89,47.45,48.13,2138000 BWG,D,20210322,12.18,12.24,12.14,12.24,111900 BWSN,D,20210322,25.75,25.85,25.75,25.78,38400 BWXT,D,20210322,64.76,65.1754,64.15,64.56,356900 BX,D,20210322,72.59,74.11,72.275,73.55,2749700 BXC,D,20210322,40.32,40.94,39.17,40.37,120400 BXG,D,20210322,9.73,9.84,9.53,9.81,27400 BXMT,D,20210322,31.5,31.5,31.04,31.31,913500 BXMX,D,20210322,13.23,13.3067,13.23,13.3,93900 BXP,D,20210322,104.01,104.85,102.325,102.44,1371900 BXP-B,D,20210322,25.155,25.17,25.15,25.155,164800 BXS,D,20210322,33.6,33.91,32.78,33.19,389400 BXS-A,D,20210322,26.06,26.26,26,26.26,7900 BY,D,20210322,20.92,21.11,20.235,20.81,84900 BYD,D,20210322,62.6,62.835,60.5,60.55,807000 BYM,D,20210322,14.89,14.89,14.6997,14.82,67100 BZH,D,20210322,20.64,20.7799,19.9851,20.3,265600 BZM,D,20210322,14.51,14.63,14.47,14.63,2200 C,D,20210322,72.29,72.6,71.64,71.96,15039500 C-J,D,20210322,28,28.13,27.87,28.01,91400 C-K,D,20210322,28,28.17,28,28.09,44000 C-N,D,20210322,27.05,27.2024,26.91,27.04,82800 CAAP,D,20210322,4.66,4.73,4.48,4.5,155200 CABO,D,20210322,1758.98,1852,1758.98,1827.7,74200 CACI,D,20210322,246.35,251.88,246.17,250.11,250000 CADE,D,20210322,22.24,22.24,21.17,21.29,956000 CAE,D,20210322,28.25,28.25,27.87,27.93,321800 CAF,D,20210322,22.25,22.46,22.25,22.44,34700 CAG,D,20210322,37.55,38.27,37.41,38.27,4057800 CAH,D,20210322,58.51,59.22,58.13,59.14,2037000 CAI,D,20210322,45.96,46.46,44.87,44.98,126300 CAI-A,D,20210322,26.55,26.68,26.5,26.52,3800 CAI-B,D,20210322,26.67,26.8535,26.595,26.6874,2400 CAJ,D,20210322,21.96,22.1725,21.89,22.1,270000 CAL,D,20210322,20.87,22.8732,20.6201,21.01,1535600 CALX,D,20210322,46.71,47.25,45.14,46.33,561400 CANG,D,20210322,8.75,9.01,8.51,8.9,543700 CAP,D,20210322,10.2,10.2,9.98,10,619800 CAP.U,D,20210322,10.53,10.55,10.47,10.4971,96800 CAP.W,D,20210322,1.31,1.31,1.25,1.29,29800 CAPL,D,20210322,18.68,18.94,18.45,18.88,55400 CARR,D,20210322,40.62,41.69,39.85,41.41,10397000 CARS,D,20210322,14.65,14.78,14.1,14.31,267300 CAS,D,20210322,9.91,9.95,9.9,9.92,6500 CAS.U,D,20210322,10.4,10.4,10.35,10.35,200 CAS.W,D,20210322,0.93,0.93,0.8,0.84,1400 CAT,D,20210322,226.62,227.18,223.57,226.02,2211200 CATO,D,20210322,11.68,11.79,11.45,11.55,196900 CB,D,20210322,159.09,159.97,156.89,157.05,3351500 CBA.U,D,20210322,10.23,10.24,10.22,10.24,500 CBA.W,D,20210322,1.2101,1.2399,1.18,1.18,31400 CBAH,D,20210322,10.1,10.1,9.9,9.98,28500 CBB,D,20210322,15.39,15.39,15.35,15.38,303300 CBB-B,D,20210322,49.8,49.88,49.66,49.72,2300 CBD,D,20210322,5.33,5.54,5.12,5.35,4744900 CBH,D,20210322,10.36,10.42,10.11,10.2,71000 CBRE,D,20210322,76.94,77.16,75.62,75.93,1656300 CBT,D,20210322,52.74,52.74,51.665,52.47,293900 CBU,D,20210322,78.98,78.98,76.4,77.27,202500 CBZ,D,20210322,32.22,32.48,31.8,32.05,192100 CC,D,20210322,26.51,27.14,25.91,26.92,1356800 CCA.U,D,20210322,11.06,11.06,11.06,11.06,300 CCA.W,D,20210322,1.89,2.03,1.8,1.8,220400 CCAC,D,20210322,10.28,10.34,10.15,10.26,822800 CCEP,D,20210322,51.52,51.87,51.18,51.63,629100 CCI,D,20210322,165.62,169.8,165.61,167.89,2404300 CCI.U,D,20210322,31.39,31.39,28.77,29.28,39900 CCI.W,D,20210322,15.8,15.8,13.07,13.7,1477500 CCIV,D,20210322,27.48,27.63,26.02,26.15,16111500 CCJ,D,20210322,17.98,18.23,17.56,17.6,3734600 CCK,D,20210322,96.23,98.63,95.35,98.13,660400 CCL,D,20210322,28.31,28.47,27.35,27.48,33807600 CCM,D,20210322,4.03,4.03,3.47,3.48,33200 CCO,D,20210322,2.12,2.15,2.02,2.07,1422900 CCS,D,20210322,62.07,62.8048,60.0164,60.91,242600 CCU,D,20210322,18.73,18.89,18.52,18.62,356000 CCV,D,20210322,10.2,10.2,10.12,10.13,291000 CCV.S,D,20210322,10.4,10.55,10.38,10.45,245100 CCV.U,D,20210322,10.69,10.725,10.65,10.66,24800 CCV.W,D,20210322,2.33,2.33,2.2,2.27,75400 CCX,D,20210322,10.01,10.03,10,10.02,996200 CCX.U,D,20210322,10.568,10.568,10.53,10.55,1000 CCX.W,D,20210322,1.62,1.69,1.225,1.4701,92900 CCZ,D,20210322,62,62,62,62,100 CDAY,D,20210322,83.06,85.27,83.06,84.24,1118500 CDE,D,20210322,9.84,10.09,9.59,9.65,2712700 CDR,D,20210322,14.99,15.17,14.3,14.72,74800 CDR-B,D,20210322,25.65,25.65,25.02,25.09,8600 CDR-C,D,20210322,22.9794,22.9794,22.6,22.64,16900 CE,D,20210322,147.82,148.29,145.48,146.94,691700 CEA,D,20210322,25.64,25.64,25.26,25.49,11700 CEE,D,20210322,24.8,24.8,24.8,24.8,100 CEIX,D,20210322,9.95,10.23,9.9,10.09,548400 CEL.P,D,20210322,0.26,0.26,0.2389,0.2391,216500 CELP,D,20210322,3.19,3.2,3.05,3.2,55800 CEM,D,20210322,23.36,23.43,23.2,23.29,44000 CEN,D,20210322,10.94,11.0099,10.87,10.88,14300 CEPU,D,20210322,2.18,2.1817,2.13,2.17,146600 CEQ.P,D,20210322,8.25,8.25,8.15,8.2,167900 CEQP,D,20210322,25.15,25.15,24.42,24.45,199300 CF,D,20210322,48.29,48.45,46.51,46.87,1747400 CFG,D,20210322,44.42,44.44,42.92,43.44,6599300 CFG-D,D,20210322,27.86,28.05,27.68,27.95,18000 CFG-E,D,20210322,26.07,26.1536,25.95,26.07,39300 CFR,D,20210322,116.9,116.9,111.645,112.39,410800 CFR-B,D,20210322,25.04,25.11,24.985,25.04,87100 CFX,D,20210322,44.64,46.4,44.17,45.72,1464400 CFXA,D,20210322,184.74,190.25,184.74,188.3,18300 CGA,D,20210322,5.1,5.19,4.95,5.15,15400 CHA.S,D,20210322,9.96,10,9.96,10,14800 CHCT,D,20210322,46,46.21,45.28,46,93000 CHD,D,20210322,83.09,84.68,82.31,84.51,1737200 CHE,D,20210322,455,463,453.694,460.16,84100 CHGG,D,20210322,92.41,94.25,91.225,92.6,1194000 CHH,D,20210322,110.01,111.105,106.01,106.81,314600 CHM-A,D,20210322,25.92,25.92,25.83,25.861,1400 CHM-B,D,20210322,24.905,25.045,24.905,24.99,5900 CHMI,D,20210322,10.1,10.1,9.92,10.02,154700 CHN,D,20210322,29.33,29.36,29.2,29.36,6300 CHP.W,D,20210322,13,13,11.5,12.6,111500 CHPT,D,20210322,23.94,25,23.53,24.72,4103700 CHRA,D,20210322,4.06,4.06,3.9,3.96,61100 CHS,D,20210322,3.72,3.73,3.5,3.59,1393200 CHT,D,20210322,38.92,39.0447,38.92,38.96,58900 CHWY,D,20210322,85.5,86.99,83.41,85.88,4107500 CI,D,20210322,243.26,243.37,239,242.4,1433500 CIA,D,20210322,6.26,6.42,6.12,6.16,218500 CIB,D,20210322,33.12,33.18,32.045,33.1,243100 CIEN,D,20210322,55.43,56.225,55.25,55.71,842100 CIF,D,20210322,2.52,2.53,2.5,2.51,53600 CIG,D,20210322,2.22,2.26,2.16,2.25,10863500 CIG.C,D,20210322,2.92,2.95,2.6757,2.78,21800 CII,D,20210322,19.1,19.18,19.01,19.11,90700 CIM,D,20210322,12.66,12.75,12.5,12.63,1746000 CIM-A,D,20210322,25.52,25.7,25.52,25.6692,9900 CIM-B,D,20210322,24.83,24.83,24.61,24.68,36400 CIM-C,D,20210322,24.26,24.3306,24.2,24.255,14300 CIM-D,D,20210322,24.28,24.3189,24.17,24.17,26000 CINR,D,20210322,13.8,13.93,13.5,13.9,12200 CIO,D,20210322,10.22,10.37,9.95,10.29,369100 CIO-A,D,20210322,25.705,25.705,25.56,25.64,8000 CIR,D,20210322,35.05,35.255,33.5,34.06,100900 CIT,D,20210322,50.78,50.78,49.31,49.67,674100 CIT-B,D,20210322,25.921,26.22,25.9204,26.05,24200 CIXX,D,20210322,15.13,15.17,14.95,14.96,36800 CKH,D,20210322,41.2,41.35,40.28,40.65,129800 CL,D,20210322,74.98,75.93,74.84,75.77,8160400 CLA.S,D,20210322,10.2,10.2,10.05,10.05,19000 CLA.T,D,20210322,0.74,0.93,0.66,0.85,126100 CLA.U,D,20210322,10.01,10.01,9.98,9.98,356900 CLAS,D,20210322,9.7,9.7,9.67,9.67,102300 CLB,D,20210322,32.98,33.2,31.82,32.21,296100 CLDR,D,20210322,12.72,12.77,12.43,12.58,4756100 CLDT,D,20210322,14.02,14.12,13.4,13.86,902300 CLF,D,20210322,16.76,16.76,15.84,15.86,12237600 CLGX,D,20210322,79.32,79.35,78.65,78.77,1281000 CLH,D,20210322,86.22,86.5,84.61,84.94,285900 CLI,D,20210322,15.56,15.58,15.13,15.39,600900 CLI.S,D,20210322,10.52,10.52,10.345,10.35,41300 CLI.U,D,20210322,13.72,13.72,13.72,13.72,100 CLI.W,D,20210322,3.75,3.99,3.65,3.75,31700 CLII,D,20210322,12.2,12.4,11.96,12.27,1039300 CLIM,D,20210322,9.9,10.09,9.9,10,22300 CLN-G,D,20210322,25.25,25.3108,25.15,25.21,5400 CLN-H,D,20210322,24.81,24.9427,24.81,24.82,15500 CLN-I,D,20210322,24.96,25.0099,24.92,25,10900 CLN-J,D,20210322,24.99,25,24.9,24.94,26000 CLNC,D,20210322,9.05,9.05,8.78,8.81,303700 CLNY,D,20210322,6.68,6.685,6.41,6.56,2493700 CLPR,D,20210322,7.89,7.95,7.77,7.87,92100 CLR,D,20210322,26.33,26.36,25.53,25.76,1350200 CLS,D,20210322,8.58,8.6598,8.44,8.62,315900 CLVT,D,20210322,25.77,26.35,25.37,25.43,1719400 CLW,D,20210322,37.92,38.03,36.82,37.99,88000 CLX,D,20210322,186.51,189.56,185,189.44,1420100 CM,D,20210322,101.13,101.27,100.38,100.57,446100 CMA,D,20210322,69,69.24,67.09,67.88,1266000 CMC,D,20210322,28.68,28.79,28.09,28.37,1102400 CMCM,D,20210322,2.79,2.81,2.53,2.6,2001800 CMD,D,20210322,78.26,78.645,77.48,78.05,555800 CMG,D,20210322,1437.47,1460.34,1428.79,1444.33,233800 CMI,D,20210322,266.42,266.78,261.03,263.48,1226500 CMO,D,20210322,6.49,6.66,6.47,6.5,1304000 CMO-E,D,20210322,25.43,25.59,25.2895,25.53,43800 CMP,D,20210322,66.16,66.55,64.21,64.92,269700 CMR-B,D,20210322,25.54,25.54,25.4,25.4,4200 CMR-C,D,20210322,26,26,25.78,25.95,3100 CMR-D,D,20210322,25.97,25.97,25.76,25.81,5100 CMR-E,D,20210322,26.645,26.74,26.635,26.7149,5000 CMRE,D,20210322,10.26,10.31,9.95,10.13,683700 CMS,D,20210322,58.27,58.94,57.92,58.5,2437000 CMS-B,D,20210322,110.87,110.87,109.1,109.9,300 CMSA,D,20210322,26.275,26.348,26.27,26.315,5200 CMSC,D,20210322,27.595,27.6139,27.502,27.5409,3000 CMSD,D,20210322,27.14,27.14,26.94,27.04,22000 CMU,D,20210322,4.43,4.43,4.36,4.4,101800 CNA,D,20210322,45.62,45.71,44.76,44.94,235000 CNC,D,20210322,63.59,64.63,63.0145,64.46,2198400 CND,D,20210322,9.77,9.78,9.7698,9.78,25800 CND.U,D,20210322,10.37,10.38,10.25,10.25,2800 CND.W,D,20210322,1.05,1.05,1.03,1.05,19000 CNF,D,20210322,4.06,4.1027,4,4.03,47800 CNHI,D,20210322,15.73,15.74,15.55,15.55,1969200 CNI,D,20210322,116.8,117.17,113.05,113.16,2062700 CNK,D,20210322,23.55,23.55,22.09,22.36,5486500 CNMD,D,20210322,125.35,126.48,124.625,125.4,200800 CNNE,D,20210322,39.44,39.87,39.25,39.57,480700 CNO,D,20210322,25.29,25.41,24.88,25,1133300 CNO-A,D,20210322,24.83,24.83,24.67,24.6812,2900 CNP,D,20210322,22.14,22.38,21.79,21.96,4076800 CNP-B,D,20210322,41.4,41.4,40.27,40.66,44200 CNQ,D,20210322,29.86,30.15,29.405,29.55,4486800 CNR,D,20210322,13.35,13.68,12.81,13.32,1468900 CNS,D,20210322,65.56,66.41,65.5,66.01,94100 CNX,D,20210322,14.73,14.83,14.23,14.6,3148100 CO,D,20210322,4.65,4.68,4.57,4.68,92800 COD-A,D,20210322,25.23,25.27,25.18,25.19,7600 COD-B,D,20210322,25.14,25.33,25.1,25.1,43100 COD-C,D,20210322,25.17,25.46,25.17,25.3,8000 CODI,D,20210322,24.3,24.4,23.82,24.19,228800 COE,D,20210322,21.3,21.81,21.3,21.69,24200 COF,D,20210322,125.48,126.42,124.39,125.22,2090300 COF-G,D,20210322,25.61,25.65,25.51,25.51,19100 COF-H,D,20210322,25.68,25.84,25.68,25.8,23000 COF-I,D,20210322,25.59,25.69,25.59,25.66,88200 COF-J,D,20210322,25.04,25.15,25.04,25.12,96800 COF-K,D,20210322,25.15,25.1886,24.99,25.02,28200 COG,D,20210322,17.81,18.18,17.61,18,4502800 COLD,D,20210322,36.89,37.47,36.79,37.21,2129100 COO,D,20210322,384.02,388.23,380.11,386.37,355200 COP,D,20210322,52.86,53.01,52.04,52.24,11001000 COR,D,20210322,114.82,118.09,114.82,117.66,189700 COR-Z,D,20210322,21.55,21.65,21.4,21.5192,7400 CORR,D,20210322,8.24,8.24,7.85,8.18,253400 COTY,D,20210322,8.8,8.825,8.58,8.7,6135600 CP,D,20210322,375.6,381.29,355.24,356.53,4128500 CPA,D,20210322,87.7,87.7,84.79,85.18,454300 CPAC,D,20210322,8.1,8.1,8.1,8.1,1600 CPB,D,20210322,49.6,51.03,49.39,51.02,1920700 CPE,D,20210322,36.76,36.76,35.18,35.69,2353900 CPF,D,20210322,26.62,26.73,25.46,26.26,424700 CPG,D,20210322,4.36,4.37,4.18,4.2,5739900 CPK,D,20210322,118.02,118.02,113.33,114.96,48100 CPLG,D,20210322,9.05,9.14,8.73,8.93,182500 CPNG,D,20210322,45.29,46.03,44.29,44.86,4980700 CPRI,D,20210322,54.94,55.1599,52.86,53.29,2331300 CPS,D,20210322,41.02,43.46,37.68,38.08,125700 CPS.U,D,20210322,10.34,10.4,10.21,10.22,20400 CPS.W,D,20210322,1.09,1.11,1.01,1.06,46000 CPSR,D,20210322,10.01,10.01,9.78,9.81,48400 CPT,D,20210322,106.68,108.63,106.68,108.19,376000 CPT.U,D,20210322,9.91,9.9672,9.9,9.95,203500 CPU.U,D,20210322,10.29,10.39,10.18,10.2006,532000 CR,D,20210322,93.32,93.745,91.49,92.61,206800 CRC,D,20210322,24.13,25.04,23.55,24.3,290200 CRD.A,D,20210322,10.45,10.89,10.38,10.59,26500 CRD.B,D,20210322,9.45,9.76,9.45,9.68,5000 CRH,D,20210322,45.4,45.41,44.73,44.8,618700 CRH.U,D,20210322,10.8,10.85,10.675,10.7,167400 CRH.W,D,20210322,1.55,1.59,1.5,1.58,185300 CRHC,D,20210322,10.15,10.2,10.09,10.1,487600 CRI,D,20210322,89.79,90.66,87.76,88.67,563600 CRK,D,20210322,5.38,5.63,5.313,5.59,3485300 CRL,D,20210322,285.97,291.697,285.23,288.13,345100 CRM,D,20210322,211.48,216.98,211.37,215.17,5002600 CRS,D,20210322,42.51,42.52,40,40.52,435400 CRT,D,20210322,9.26,9.26,8.91,9,31400 CRU,D,20210322,9.85,10.11,9.85,10.11,77600 CRU.U,D,20210322,10.5,10.54,10.38,10.48,9100 CRU.W,D,20210322,1.75,1.75,1.46,1.55,18100 CRY,D,20210322,23.26,23.26,22.76,23.01,80400 CS,D,20210322,13.08,13.17,13.015,13.15,2556800 CSAN,D,20210322,16.93,17.01,16.39,16.45,706000 CSL,D,20210322,156.52,157.345,154.05,156.3,263700 CSLT,D,20210322,1.82,1.83,1.74,1.79,582000 CSPR,D,20210322,8.34,8.42,8.12,8.23,298700 CSR,D,20210322,70.5,70.5,68.91,69.36,34900 CST.U,D,20210322,10.02,10.02,9.91,9.97,1257800 CSTA,D,20210322,9.7399,9.7399,9.6585,9.68,11800 CSTM,D,20210322,16.68,16.78,15.51,15.79,1245000 CSU,D,20210322,41.51,42.13,36.61,36.61,39000 CSV,D,20210322,36.95,37.13,36.1,36.55,113000 CTA-A,D,20210322,88.61,92.005,88.52,90,800 CTA-B,D,20210322,105.713,106.35,105.713,106.35,400 CTA.U,D,20210322,10.49,10.7,10.3,10.335,1400 CTA.W,D,20210322,1.16,1.17,1.1,1.13,15100 CTAC,D,20210322,10.15,10.15,9.93,9.96,175000 CTB,D,20210322,56.16,56.54,55.69,56.15,338900 CTBB,D,20210322,25.53,25.58,25.51,25.57,30600 CTDD,D,20210322,26.11,26.18,26.03,26.16,35500 CTK,D,20210322,3.18,3.3,2.99,3,299000 CTLT,D,20210322,105.77,110.16,105.17,109.82,1950800 CTO,D,20210322,52.07,52.5,50.41,50.41,55000 CTR,D,20210322,20.06,20.08,19.86,19.98,26200 CTS,D,20210322,32.68,32.68,31.94,32.03,81800 CTT,D,20210322,10.59,10.65,10.345,10.59,223100 CTVA,D,20210322,47.6,47.96,46.85,47.3,3358900 CUB,D,20210322,76,76.1,74.87,75.2,1806600 CUB-C,D,20210322,25.09,25.74,25.06,25.34,12300 CUB-D,D,20210322,25.25,25.29,25.15,25.29,2000 CUB-E,D,20210322,25.09,25.29,25.06,25.1,11300 CUB-F,D,20210322,25.15,25.3,25.15,25.2,10800 CUBB,D,20210322,25.14,25.68,25.14,25.538,7200 CUBE,D,20210322,36.39,37.155,36.27,37.05,767600 CUBI,D,20210322,31.93,32.1132,30.77,31.56,223100 CUK,D,20210322,23.46,23.51,22.85,23.08,1579100 CULP,D,20210322,16.06,16.49,15.77,15.91,20100 CURO,D,20210322,14.2,14.55,14.2,14.35,161100 CUZ,D,20210322,35,35.155,34.265,34.93,678000 CVA,D,20210322,14.06,14.1265,13.72,13.86,1473800 CVE,D,20210322,8.06,8.08,7.81,7.82,6936700 CVE.W,D,20210322,4.2,4.42,4.04,4.04,32900 CVEO,D,20210322,15.85,15.955,15.21,15.68,57300 CVI,D,20210322,21.57,21.7,20.75,21.17,542200 CVI.U,D,20210322,10.1,10.125,10.01,10.03,209400 CVNA,D,20210322,269.89,277.87,266.0001,273.92,1178800 CVS,D,20210322,72.92,73.57,72.35,73.47,6819600 CVX,D,20210322,103.06,104.5,102.31,102.54,12510100 CW,D,20210322,119.07,119.63,115.78,117.19,244500 CWE.A,D,20210322,25.25,25.61,24.8101,25.22,239200 CWEN,D,20210322,26.76,26.935,26.1,26.55,1025700 CWH,D,20210322,40.79,41.19,39.39,39.98,1092100 CWK,D,20210322,16.65,16.655,16.22,16.47,646200 CWT,D,20210322,53.59,53.59,51.81,53.31,232100 CX,D,20210322,6.73,6.77,6.59,6.67,4560600 CXE,D,20210322,5.01,5.02,4.94,5,81800 CXH,D,20210322,9.63,9.73,9.62,9.6996,21800 CXP,D,20210322,16.92,17.23,16.57,16.61,1060200 CXW,D,20210322,9.26,9.3186,8.87,9.01,1264800 CYD,D,20210322,15.56,15.56,15.07,15.33,25800 CYH,D,20210322,12,12.26,11.55,12.23,1873200 D,D,20210322,73.4,73.93,72.94,73.5,3366300 DAC,D,20210322,55.4,56.19,51.6,53.12,703200 DAL,D,20210322,48.53,48.62,47.74,47.97,10910200 DAN,D,20210322,25.22,25.22,24.09,24.53,1393700 DAO,D,20210322,32.57,33.34,31.4,31.84,166400 DAR,D,20210322,71.84,72.06,69.815,71.17,957800 DASH,D,20210322,136,139.48,133.44,135.91,1957900 DAVA,D,20210322,85.92,87.64,85.28,86.48,50900 DB,D,20210322,12.59,12.645,12.465,12.61,2853300 DBD,D,20210322,14.24,14.36,13.7,13.75,675700 DBI,D,20210322,16.54,16.75,15.48,15.67,1362800 DBL,D,20210322,20,20.13,19.85,19.85,19100 DCF,D,20210322,9.26,9.31,9.25,9.29,16300 DCI,D,20210322,59.5,59.89,58.36,59.29,632100 DCO,D,20210322,58.7,59.13,56.03,56.54,32400 DCP,D,20210322,23.84,23.89,22.34,22.41,825900 DCP-B,D,20210322,24.075,24.075,23.84,23.99,5200 DCP-C,D,20210322,23.955,24.047,23.6,23.74,33300 DCUE,D,20210322,97,97.23,96.41,96.69,14800 DD,D,20210322,77,78.04,76.2119,77.56,3207400 DDD,D,20210322,30.17,30.17,28.14,29.01,2634700 DDF,D,20210322,9.95,10.03,9.88,9.98,15600 DDS,D,20210322,97.02,98.96,89.74,90.56,343400 DDT,D,20210322,25.76,25.77,25.57,25.76,3700 DE,D,20210322,373.72,373.72,368.66,371.59,1398600 DEA,D,20210322,21.25,21.4361,20.94,21.1,558900 DECK,D,20210322,342.15,342.28,329.35,332.8,393300 DEH,D,20210322,9.94,9.99,9.93,9.95,19800 DEH.U,D,20210322,10.5,10.5,10.49,10.49,7500 DEH.W,D,20210322,1.1,1.13,1.04,1.1,108900 DEI,D,20210322,33.11,33.11,32.16,32.33,1021800 DELL,D,20210322,87.43,88.28,86.93,87.35,3148900 DEN,D,20210322,41.14,43.65,40.11,43.27,836100 DEO,D,20210322,165.58,167.159,165.34,166.62,514900 DESP,D,20210322,16.69,16.69,14.92,15.11,371700 DEX,D,20210322,9.76,9.78,9.72,9.75,16700 DFIN,D,20210322,28.92,28.92,27.54,27.71,255100 DFN.W,D,20210322,1.5099,1.56,1.43,1.5399,40100 DFNS,D,20210322,10,10.0857,9.97,9.99,148300 DFP,D,20210322,30.12,30.209,29.92,30.13,53100 DFS,D,20210322,94.35,95.17,93.14,94.68,1968600 DG,D,20210322,188.3,196.54,188.13,193.96,5347300 DGN.U,D,20210322,11.235,11.235,11.235,11.235,100 DGN.W,D,20210322,2.24,2.24,2.01,2.09,35700 DGNR,D,20210322,10.61,10.705,10.56,10.58,132700 DGX,D,20210322,124.89,126.1,123.81,125.91,930500 DHF,D,20210322,3.06,3.06,3.01,3.05,1608100 DHI,D,20210322,84.56,84.99,82.8,84.49,2193900 DHR,D,20210322,220.2,223.91,218.73,223.55,2713300 DHR-A,D,20210322,1510.1,1530.54,1510.1,1530.53,900 DHR-B,D,20210322,1285.55,1295.4,1285.55,1295.4,6000 DHT,D,20210322,6.43,6.46,6.31,6.33,1386000 DHX,D,20210322,2.9,3.04,2.85,2.96,165200 DIAX,D,20210322,16,16.04,15.94,16.01,53400 DIN,D,20210322,90.48,92.06,88.24,89.31,688300 DIS,D,20210322,193.26,196.33,192,192.86,8837600 DK,D,20210322,22.19,22.39,21.54,22.15,810700 DKL,D,20210322,36.49,36.6899,35.72,36.65,47200 DKS,D,20210322,80.81,80.9202,77.79,79.09,1228500 DLB,D,20210322,99.54,100.37,99.266,99.65,258500 DLN-A,D,20210322,25.38,25.38,25.14,25.16,4200 DLN-B,D,20210322,21.87,21.8794,21.65,21.75,9100 DLNG,D,20210322,3.04,3.04,2.94,2.96,94000 DLR,D,20210322,133.84,136.805,133.51,136.55,1422200 DLR-C,D,20210322,25.3,25.47,25.3,25.35,24700 DLR-J,D,20210322,26.09,26.3099,26.09,26.23,16700 DLR-K,D,20210322,27.51,27.53,27.37,27.51,10900 DLR-L,D,20210322,26.28,26.57,26.28,26.54,18700 DLX,D,20210322,41.43,41.53,40.08,40.72,238900 DLY,D,20210322,18.92,19.06,18.84,18.93,152400 DM,D,20210322,20.9,21.44,19.56,19.96,4889600 DM.W,D,20210322,8.62,9.8,8.09,8.4434,196600 DMB,D,20210322,14,14.08,13.9,14.04,35400 DMO,D,20210322,14.61,14.79,14.61,14.77,34800 DMS,D,20210322,13.33,14.36,13.01,14.04,194300 DMS.W,D,20210322,2.3101,2.5501,2.25,2.4701,69600 DMY.D,D,20210322,11.72,12,11.65,11.705,25200 DMY.T,D,20210322,5.8,5.8,5.4,5.7,66100 DMY.U,D,20210322,10.23,10.35,10.17,10.18,252900 DMY.V,D,20210322,3.21,3.26,3.01,3.1,30500 DMYD,D,20210322,16.39,16.93,16.18,16.82,252400 DMYI,D,20210322,11.25,11.25,10.86,10.94,562100 DNB,D,20210322,24.15,24.69,23.81,24.55,2994000 DNM.W,D,20210322,40,40,30.11,31.18,90600 DNMR,D,20210322,49.98,50.81,42.6,43.55,4404900 DNOW,D,20210322,10.76,10.76,10.385,10.57,510900 DNP,D,20210322,9.93,9.9493,9.75,9.82,1538800 DNZ.U,D,20210322,9.97,10,9.9394,10,156400 DNZ.W,D,20210322,0.7,0.7,0.6269,0.65,87500 DOC,D,20210322,18,18.125,17.92,18.1,1832700 DOOR,D,20210322,120,120,116.47,117.5,132600 DOV,D,20210322,135.57,136.78,134.735,136.44,687100 DOW,D,20210322,63.8,63.8,62.4,63.51,4631000 DPG,D,20210322,13.21,13.33,13.2,13.3,71200 DPZ,D,20210322,363.71,370.32,363.5,369.32,555400 DQ,D,20210322,83.89,87.71,80.1,80.47,2230300 DRD,D,20210322,10.01,10.01,9.71,9.72,134500 DRE,D,20210322,40.79,41.825,40.59,41.74,2258900 DRH,D,20210322,10.75,10.805,10.32,10.58,2623800 DRH-A,D,20210322,27.04,27.26,27.04,27.12,6400 DRI,D,20210322,141.1,141.35,136.41,136.74,2916300 DRQ,D,20210322,35.29,35.35,34.6,35.05,128000 DRUA,D,20210322,25.58,25.6998,25.56,25.67,27100 DS,D,20210322,3.52,3.61,3.27,3.31,2727900 DS-B,D,20210322,24.2,24.44,24.1,24.3,8300 DS-C,D,20210322,23.26,23.26,23.26,23.26,100 DS-D,D,20210322,23.46,23.5,23.32,23.5,1700 DSE,D,20210322,7.37,7.38,7.32,7.35,10800 DSL,D,20210322,17.75,17.97,17.75,17.94,276400 DSM,D,20210322,7.78,7.78,7.67,7.73,57900 DSSI,D,20210322,9.68,9.91,9.46,9.59,302000 DSU,D,20210322,10.97,10.98,10.92,10.96,252200 DSX,D,20210322,3.62,3.76,3.46,3.53,1594600 DSX-B,D,20210322,26.1,26.1999,26,26,3200 DT,D,20210322,53.12,53.62,51.45,51.76,2593100 DTB,D,20210322,25.05,25.115,25.01,25.07,27400 DTE,D,20210322,128.93,129.305,126.54,127.66,896300 DTF,D,20210322,14.28,14.2976,14.26,14.2976,4200 DTJ,D,20210322,25.26,25.4491,25.26,25.416,9900 DTL.P,D,20210322,15.41,15.5845,15.2,15.3,4100 DTP,D,20210322,49,49.04,48.43,48.56,97200 DTW,D,20210322,26.14,26.2,25.94,26.2,10600 DTY,D,20210322,25.83,25.88,25.805,25.88,7100 DUK,D,20210322,92.72,93.24,92.1,93.12,4107800 DUK-A,D,20210322,27.74,27.8,27.52,27.71,36900 DUKB,D,20210322,26.75,26.83,26.73,26.8,26000 DUKH,D,20210322,25.93,25.9599,25.86,25.92,17700 DVA,D,20210322,109.51,110.34,108.02,110.04,532600 DVD,D,20210322,2.15,2.1729,2.09,2.12,34100 DVN,D,20210322,22.58,22.64,22.1,22.33,11954200 DWI.U,D,20210322,10.08,10.08,10.08,10.08,23800 DWI.W,D,20210322,0.7,0.7,0.66,0.6701,7600 DWIN,D,20210322,9.75,9.79,9.75,9.76,38300 DX,D,20210322,18.55,18.705,18.43,18.66,400800 DX-C,D,20210322,25.278,25.278,25.02,25.12,12400 DXC,D,20210322,28.1,28.1,27.51,27.72,1846500 DY,D,20210322,96.3,96.33,91.83,91.84,235600 DYFN,D,20210322,18.5797,18.74,18.5101,18.7,11400 E,D,20210322,24.22,24.28,24.05,24.08,191700 EAF,D,20210322,11.83,11.89,11.54,11.55,1536500 EAI,D,20210322,25.54,25.54,25.39,25.44,13400 EARN,D,20210322,12.59,12.95,12.49,12.91,174300 EAT,D,20210322,75.45,75.75,71.11,71.2,989900 EB,D,20210322,24.82,24.82,23.65,23.79,607400 EBF,D,20210322,21.22,21.24,20.59,20.88,107400 EBR,D,20210322,6.03,6.03,5.86,5.96,417200 EBR.B,D,20210322,6.11,6.11,5.84,5.84,9400 EBS,D,20210322,92.11,96.03,91.61,95.03,512100 EC,D,20210322,13.34,13.475,13.17,13.36,555900 ECC,D,20210322,11.55,11.97,11.4,11.89,216400 ECCB,D,20210322,25.755,25.84,25.7,25.7717,21600 ECCX,D,20210322,25.3,25.4,25.24,25.28,6700 ECCY,D,20210322,25.26,25.553,25.26,25.5,2400 ECL,D,20210322,207.77,209.89,205.6201,208.07,1842900 ECOM,D,20210322,24.2,24.47,23.53,23.66,134300 ED,D,20210322,71.81,72.25,71.4,72.05,3343700 EDD,D,20210322,5.99,5.99,5.93,5.95,176100 EDF,D,20210322,8.75,8.78,8.71,8.71,45400 EDI,D,20210322,9.11,9.18,9.1,9.13,17000 EDN,D,20210322,3.32,3.44,3.27,3.37,25500 EDU,D,20210322,16.51,16.53,15.98,16.34,7611700 EEA,D,20210322,10.59,10.6241,10.5,10.605,6100 EEX,D,20210322,6.24,6.33,5.98,5.98,168100 EFC,D,20210322,16.44,16.46,16.23,16.24,338600 EFC-A,D,20210322,24.39,25.25,24.25,24.81,7400 EFF,D,20210322,16.3,16.3499,16.28,16.33,75200 EFL,D,20210322,9.4,9.45,9.39,9.44,35600 EFR,D,20210322,13.82,13.88,13.76,13.77,261000 EFT,D,20210322,14.17,14.17,14.12,14.14,100600 EFX,D,20210322,174.07,176.21,172.54,175.13,491500 EGF,D,20210322,12.8,12.8,12.722,12.75,800 EGHT,D,20210322,33.19,33.65,32.55,32.9,671900 EGO,D,20210322,11.92,12.11,11.643,11.67,1513400 EGP,D,20210322,139.78,142.75,139.22,141.77,179700 EGY,D,20210322,2.35,2.49,2.33,2.39,341600 EHC,D,20210322,80.36,80.36,79.02,79.45,833700 EHI,D,20210322,10.24,10.275,10.23,10.275,32600 EHT,D,20210322,9.84,9.85,9.84,9.84,42100 EIC,D,20210322,15.33,15.35,15.1,15.23,12600 EIG,D,20210322,40.71,40.71,40.02,40.4,209300 EIX,D,20210322,58.91,59.27,58.49,59.18,2134800 EL,D,20210322,286.89,288.82,284.9,286.18,1563600 ELAN,D,20210322,30.45,30.78,29.62,29.77,4872200 ELAT,D,20210322,47.57,47.57,46.23,46.3699,7100 ELC,D,20210322,25.32,25.44,25.32,25.39,8100 ELF,D,20210322,28.89,29.24,28.29,28.35,770600 ELP,D,20210322,1.33,1.33,1.28,1.33,11099700 ELS,D,20210322,62.96,63.82,62.91,63.54,1135400 ELVT,D,20210322,4.11,4.17,3.87,3.87,561600 ELY,D,20210322,28.45,28.64,27.6,28.53,1830200 EMD,D,20210322,13.48,13.49,13.26,13.35,290300 EME,D,20210322,113.5,113.5,109.05,109.79,198100 EMF,D,20210322,19.3,19.45,19.28,19.32,31600 EMN,D,20210322,110.9,112.69,110.27,112.23,1014700 EMO,D,20210322,18.67,18.83,18.51,18.7,68600 EMP,D,20210322,25.7,25.77,25.62,25.77,9700 EMP.U,D,20210322,10.57,10.57,10.37,10.5,37400 EMP.W,D,20210322,1.2,1.26,1.2,1.23,87400 EMPW,D,20210322,10.01,10.11,9.99,10.11,663100 EMR,D,20210322,88.68,89.88,87.79,89.35,2199000 ENB,D,20210322,36.29,36.47,36.19,36.27,4577700 ENBA,D,20210322,26.89,26.99,26.8,26.86,27100 ENBL,D,20210322,6.75,6.97,6.69,6.97,687600 ENIA,D,20210322,8.27,8.4,8.25,8.25,1227100 ENIC,D,20210322,3.92,3.96,3.88,3.91,210100 ENJ,D,20210322,25.43,25.43,25.43,25.43,100 ENLC,D,20210322,4.64,4.66,4.51,4.51,1070800 ENO,D,20210322,25.55,25.56,25.47,25.53,1700 ENP.U,D,20210322,24.92,25.02,24.92,25.02,3400 ENP.W,D,20210322,2.6,2.73,2.57,2.68,13100 ENPC,D,20210322,24.52,24.78,24.37,24.39,7300 ENR,D,20210322,47.23,47.42,46.49,47.04,531000 ENR-A,D,20210322,96.88,96.88,96.54,96.7058,1400 ENS,D,20210322,100.19,100.19,97.67,97.86,253200 ENV,D,20210322,70.82,71.96,70.53,71.11,295100 ENVA,D,20210322,37.18,37.18,35.75,36.83,296900 ENZ,D,20210322,3.8,3.82,3.7,3.77,350000 EOD,D,20210322,5.14,5.18,5.13,5.17,92600 EOG,D,20210322,68.61,69.12,67.61,68.23,2941900 EOI,D,20210322,16.88,16.92,16.84,16.89,67400 EOS,D,20210322,21.34,21.44,21.18,21.32,127200 EOT,D,20210322,23.15,23.74,22.48,22.56,11100 EP-C,D,20210322,49.93,49.98,49.61,49.61,1400 EPAC,D,20210322,26.42,26.43,25.31,25.63,243100 EPAM,D,20210322,381.73,384.58,378.08,380.45,212500 EPC,D,20210322,38.75,38.78,36.56,37.41,1308300 EPD,D,20210322,22.7,22.97,22.51,22.89,4832700 EPR,D,20210322,48.02,48.08,46.39,46.75,554800 EPR-C,D,20210322,25.17,25.43,25.08,25.43,4500 EPR-E,D,20210322,34.23,34.23,33.54,33.91,5100 EPR-G,D,20210322,25.1,25.17,25,25.14,12200 EPRT,D,20210322,23.07,23.15,22.55,22.75,579900 EPW.U,D,20210322,9.95,10.03,9.95,10.03,4800 EPW.W,D,20210322,0.61,0.6501,0.58,0.6501,12300 EPWR,D,20210322,9.73,9.75,9.67,9.75,464000 EQC,D,20210322,28,28.45,28,28.39,751300 EQC-D,D,20210322,30.53,31.16,30.53,30.53,1600 EQD,D,20210322,10.01,10.02,9.89,9.94,80300 EQD.U,D,20210322,10.32,10.37,10.31,10.37,98700 EQD.W,D,20210322,1.28,1.28,1.09,1.21,553200 EQH,D,20210322,32.27,32.53,31.79,32.39,4670100 EQH-A,D,20210322,26.05,26.19,26,26.08,47600 EQH-C,D,20210322,24.92,24.93,24.86,24.86,39500 EQH.U,D,20210322,9.97,9.99,9.93,9.98,8600 EQNR,D,20210322,19.69,19.8,19.56,19.58,2746600 EQR,D,20210322,71.15,72.26,70.76,72.03,1873300 EQS,D,20210322,2.06,2.16,1.89,1.97,266800 EQT,D,20210322,18.31,18.73,18.07,18.47,3139700 ERF,D,20210322,5.44,5.45,5.22,5.23,1466600 ERJ,D,20210322,10.27,10.36,9.59,9.76,6921900 ES,D,20210322,82.07,82.68,81.04,82.25,1644400 ESE,D,20210322,112.74,115.84,107.86,108.57,182700 ESGC,D,20210322,2.2,2.25,2.1,2.15,11053400 ESI,D,20210322,19.75,19.85,19.23,19.49,1489200 ESM.U,D,20210322,9.95,10,9.95,10,1260900 ESNT,D,20210322,43.14,43.14,42.3,42.79,1283500 ESRT,D,20210322,11.35,11.45,11.16,11.32,1421100 ESS,D,20210322,275,277.85,274.11,275.98,594100 ESTC,D,20210322,113.93,117.72,113.29,116.74,962500 ESTE,D,20210322,7.96,8.04,7.63,7.65,222900 ET,D,20210322,8,8.16,7.92,8.1,18661500 ETB,D,20210322,15.59,15.7,15.55,15.7,90200 ETG,D,20210322,18.81,18.96,18.8,18.93,102800 ETH,D,20210322,28.76,28.78,27.77,28.31,292500 ETI.P,D,20210322,27.16,27.16,26.61,26.685,2400 ETJ,D,20210322,10.85,10.93,10.8,10.92,378200 ETM,D,20210322,6,6.01,5.73,5.92,1785100 ETN,D,20210322,133.47,135.34,132.24,134.86,2805000 ETO,D,20210322,25.94,26.12,25.94,26.08,47600 ETP-C,D,20210322,23.1,23.27,22.97,23.19,41300 ETP-D,D,20210322,23.63,23.79,23.62,23.79,25500 ETP-E,D,20210322,23.69,23.77,23.6,23.74,29000 ETR,D,20210322,98.44,98.44,96.16,97.68,1473400 ETRN,D,20210322,8.26,8.31,8.09,8.22,3109100 ETV,D,20210322,15.45,15.62,15.4,15.58,334300 ETW,D,20210322,10.25,10.36,10.22,10.32,370800 ETW.W,D,20210322,2.02,2.25,2.02,2.16,101000 ETWO,D,20210322,10.5,10.85,10.5,10.63,3969700 ETX,D,20210322,24,24,23.03,23.74,18000 ETY,D,20210322,12.86,12.92,12.83,12.88,306000 EURN,D,20210322,9.5,9.73,9.45,9.56,2205900 EVA,D,20210322,49.01,49.57,48.24,49.37,101200 EVC,D,20210322,4.12,4.35,4.11,4.15,398400 EVF,D,20210322,6.67,6.69,6.62,6.63,43700 EVG,D,20210322,13.15,13.15,13.1247,13.145,52900 EVH,D,20210322,20.85,21.14,20.17,20.96,966000 EVN,D,20210322,13.54,13.7,13.48,13.62,75400 EVR,D,20210322,136.6,137.48,132.7,133.46,458800 EVRG,D,20210322,59.3,59.89,58.35,58.63,1935700 EVRI,D,20210322,15,15,14.68,14.73,1021800 EVT,D,20210322,26.37,26.38,25.93,25.97,286900 EVTC,D,20210322,38.22,38.24,37.5,37.66,300800 EW,D,20210322,78.99,80.42,78.8,79.66,2497100 EXD,D,20210322,10.59,10.79,10.5,10.76,44200 EXG,D,20210322,9.34,9.37,9.31,9.32,502300 EXK,D,20210322,5.56,5.76,5.55,5.55,2765900 EXP,D,20210322,130.3,130.43,126.2,127.74,357300 EXPR,D,20210322,5.44,5.49,4.56,4.64,12771600 EXR,D,20210322,126.29,128.55,126.05,128.16,615800 EXTN,D,20210322,3.76,4.08,3.68,3.7,1759100 F,D,20210322,12.85,12.93,12.51,12.85,81357000 F-B,D,20210322,26.4,26.48,26.27,26.39,41000 F-C,D,20210322,26.4,26.4,26.2,26.25,51900 FAC.S,D,20210322,9.92,9.97,9.92,9.97,11100 FAC.U,D,20210322,10.41,10.43,10.27,10.34,39100 FAF,D,20210322,53.63,53.99,53,53.51,876700 FAI.U,D,20210322,10.25,10.25,10.24,10.24,700 FAI.W,D,20210322,1.5,1.53,1.42,1.42,11400 FAII,D,20210322,9.98,10,9.92,9.93,729400 FAM,D,20210322,9.98,10.02,9.98,10.01,43300 FBC,D,20210322,47.23,47.46,45.51,46.42,480800 FBHS,D,20210322,91.5,91.58,88.7,90.71,849100 FBK,D,20210322,46.72,46.72,45.13,45.67,90300 FBP,D,20210322,11.96,12.1,11.48,11.52,2602000 FC,D,20210322,27.02,28.26,26.88,27.68,135600 FCA.U,D,20210322,10,10.02,9.95,10.02,81800 FCA.W,D,20210322,1.2,1.22,1.11,1.2,18400 FCAX,D,20210322,9.8,9.81,9.73,9.81,91600 FCF,D,20210322,14.83,14.88,14.33,14.49,488800 FCN,D,20210322,135.4,137.22,134.49,137.15,985900 FCPT,D,20210322,27.44,27.63,27.08,27.37,277100 FCRZ,D,20210322,25.4,25.4,25.305,25.305,500 FCT,D,20210322,12.3,12.41,12.23,12.29,250600 FCX,D,20210322,35.19,35.63,34.6,35.01,21113700 FDEU,D,20210322,12.51,12.71,12.51,12.69,32400 FDP,D,20210322,30.28,30.33,28.34,28.6,131000 FDS,D,20210322,311,315.07,309.91,314.38,255300 FDX,D,20210322,279.58,279.8,271.68,274.02,3276000 FE,D,20210322,34.54,34.93,34.32,34.37,3089100 FEDU,D,20210322,1.65,1.66,1.51,1.55,52500 FEI,D,20210322,6.83,6.88,6.8,6.84,126600 FENG,D,20210322,1.76,1.82,1.72,1.81,346400 FEO,D,20210322,14.51,14.75,14.35,14.48,17400 FERG,D,20210322,119.54,119.75,118.79,118.97,13000 FET,D,20210322,20.79,22.08,20.65,21.06,104800 FF,D,20210322,14.46,14.65,14,14.1,189500 FFA,D,20210322,18.37,18.52,18.35,18.35,21900 FFC,D,20210322,22.91,23.05,22.79,23,67800 FFG,D,20210322,56.6,56.78,56,56.42,51800 FGB,D,20210322,3.97,3.97,3.94,3.94,30400 FGN.U,D,20210322,10.7,10.7,10.7,10.7,1100 FGN.W,D,20210322,1.31,1.38,1.3,1.34,49700 FGNA,D,20210322,10.2,10.23,10.09,10.1,285500 FHI,D,20210322,30.1,30.62,29.9,30.45,498000 FHN,D,20210322,17.17,17.17,16.73,17.01,8190100 FHN-A,D,20210322,26.49,26.49,26.1,26.3705,3400 FHN-B,D,20210322,27.15,27.29,26.92,26.95,12400 FHN-C,D,20210322,27.24,27.28,27.24,27.28,400 FHN-D,D,20210322,26.51,26.51,26.28,26.47,12100 FHN-E,D,20210322,27.27,27.75,27.27,27.57,35700 FHS,D,20210322,6.69,6.7,6.48,6.66,102900 FI,D,20210322,4.03,4.09,3.82,3.86,1123300 FICO,D,20210322,460.62,473.49,459.67,471.8,145900 FIF,D,20210322,11.74,11.75,11.67,11.73,50000 FINS,D,20210322,17.68,17.68,17.36,17.43,34600 FINV,D,20210322,8.29,9,8.2,8.3,6871400 FIS,D,20210322,141.56,142.6,140.6,141.18,2208500 FIV,D,20210322,9.32,9.32,9.29,9.295,75400 FIX,D,20210322,73.42,73.86,72.16,73.24,166400 FL,D,20210322,57.89,58.49,56.46,58.05,1592100 FLC,D,20210322,23.8,23.98,23.61,23.9,24800 FLM.U,D,20210322,9.94,9.94,9.92,9.94,28700 FLNG,D,20210322,8.98,9.02,8.93,9.02,45400 FLO,D,20210322,23.58,24.08,23.49,24.05,901600 FLOW,D,20210322,64.29,64.51,62.63,64.03,169100 FLR,D,20210322,22.33,22.33,20.91,21.23,2830800 FLS,D,20210322,39.92,40.1,38.98,39.46,1156800 FLT,D,20210322,281.03,281.7,276.52,278.38,398200 FLY,D,20210322,13.43,13.49,12.76,13.32,302300 FMA.U,D,20210322,11,11,10.81,10.85,10100 FMA.W,D,20210322,1.99,1.99,1.75,1.94,92600 FMAC,D,20210322,10.33,10.34,10.15,10.23,320400 FMC,D,20210322,109.97,110.68,108.57,110.3,828300 FMN,D,20210322,14.77,14.91,14.77,14.8,25900 FMO,D,20210322,9.59,9.76,9.34,9.45,49700 FMS,D,20210322,36.69,36.73,36.54,36.65,214600 FMX,D,20210322,75.13,75.93,74.9,75.45,372400 FMY,D,20210322,13.35,13.36,13.31,13.31,1200 FN,D,20210322,89.41,89.67,87.64,87.8,152800 FNB,D,20210322,13.02,13.08,12.61,12.73,2172800 FNB-E,D,20210322,28.57,29.02,28.37,28.78,6500 FND,D,20210322,100.25,101.74,98.3,99.28,750600 FNF,D,20210322,39.38,39.68,38.52,39.03,4327400 FNV,D,20210322,123.03,124.64,123.03,123.44,651100 FOE,D,20210322,17.07,17.4,16.75,17.35,755400 FOF,D,20210322,13.25,13.28,13.14,13.17,140600 FOR,D,20210322,23.61,23.7,23.26,23.53,108900 FOUR,D,20210322,85,86.97,82.53,84.12,900500 FPA.U,D,20210322,10.34,10.4,10.32,10.36,26200 FPA.W,D,20210322,1.25,1.32,1.21,1.25,70600 FPAC,D,20210322,9.96,10,9.94,9.96,180900 FPF,D,20210322,23.24,23.32,23.22,23.28,70100 FPH,D,20210322,8.01,8.35,7.95,8.27,354100 FPI,D,20210322,11.6,11.98,10.98,11.66,487800 FPI-B,D,20210322,25.7,25.76,25.69,25.75,5900 FPL,D,20210322,5.29,5.32,5.23,5.23,82900 FR,D,20210322,45.17,45.71,44.93,45.64,969200 FRA,D,20210322,13.08,13.09,12.95,12.99,140300 FRC,D,20210322,168.45,168.45,165.5,166.96,1008000 FRC-G,D,20210322,25.34,25.35,25.34,25.35,3000 FRC-H,D,20210322,26,26.13,25.9,25.92,11800 FRC-I,D,20210322,27,27.11,26.9,27.11,11000 FRC-J,D,20210322,25.33,25.45,25.29,25.3,29400 FRC-K,D,20210322,24.7,24.81,24.66,24.69,21400 FRC-L,D,20210322,25.39,25.39,25.24,25.33,60600 FRO,D,20210322,7.89,7.92,7.74,7.78,1415800 FRT,D,20210322,101.09,101.09,99.4,100.66,657600 FRT-C,D,20210322,26,26.0103,25.82,26.0103,6100 FRX,D,20210322,10.82,10.9,10.58,10.73,919300 FRX.S,D,20210322,10.11,10.15,10.04,10.05,101500 FRX.U,D,20210322,11.61,11.68,11.61,11.68,300 FRX.W,D,20210322,3.03,3.17,2.89,2.95,96500 FSD,D,20210322,14.8,14.92,14.8,14.86,68500 FSK,D,20210322,20.1,20.12,19.69,19.72,337100 FSKR,D,20210322,19.55,19.7,19.31,19.34,459700 FSLF,D,20210322,14.38,14.44,14.38,14.43,36900 FSLY,D,20210322,71.52,73.2,70.96,71.52,2048800 FSM,D,20210322,7.24,7.37,7.05,7.06,2226300 FSN.U,D,20210322,9.9,9.99,9.9,9.9,59600 FSR,D,20210322,20.7,20.9,20.07,20.19,6488400 FSR.W,D,20210322,10.02,10.3,9.9,9.95,406200 FSS,D,20210322,37.66,37.67,36.96,37.58,127700 FST,D,20210322,12.87,13.15,12.75,13.06,814400 FST.U,D,20210322,14.8,14.95,14.42,14.75,78700 FST.W,D,20210322,3.49,3.94,3.4,3.71,120500 FT,D,20210322,7.4,7.44,7.4,7.4342,43000 FTA-A,D,20210322,24.9,24.93,24.76,24.89,14300 FTA-B,D,20210322,24.63,24.74,24.41,24.42,13200 FTAI,D,20210322,28.98,28.98,28.1,28.27,514300 FTCH,D,20210322,61.03,62.48,58.66,62,6343600 FTE.U,D,20210322,9.92,9.95,9.9,9.95,108100 FTHY,D,20210322,19.55,19.79,19.55,19.73,127700 FTI,D,20210322,7.71,7.82,7.61,7.73,5078100 FTK,D,20210322,1.93,1.98,1.85,1.95,422500 FTS,D,20210322,42.7,43.08,42.7,42.93,266500 FTV,D,20210322,67.55,68.3,66.47,68.21,1969900 FTV-A,D,20210322,969.71,969.71,960.1,967.68,1700 FUBO,D,20210322,31.68,32.14,30.59,31.53,4644600 FUL,D,20210322,60.45,60.87,59.01,59.46,313800 FUN,D,20210322,49.26,49.49,47.5,48.52,415300 FUS.U,D,20210322,10.94,10.94,10.88,10.88,800 FUS.W,D,20210322,1.6,1.6,1.38,1.4241,136300 FUSE,D,20210322,10.08,10.19,10.08,10.19,1175200 FVI.U,D,20210322,10.01,10.03,10,10.03,138900 FVRR,D,20210322,226.2,229,219,225.5,585000 FVT,D,20210322,10.11,10.11,9.96,10,31500 FVT.U,D,20210322,10.45,10.45,10.11,10.23,12700 FVT.W,D,20210322,1.03,1.25,1.03,1.22,52100 FZT.U,D,20210322,9.96,9.96,9.94,9.95,158000 G,D,20210322,42.64,43.48,42.5,43.21,622800 GAB,D,20210322,6.74,6.76,6.68,6.7,469300 GAB-G,D,20210322,25.4396,25.4396,25.29,25.2901,1200 GAB-H,D,20210322,25.33,25.41,25.28,25.38,7400 GAB-J,D,20210322,25.69,26.19,25.69,26.19,5000 GAB-K,D,20210322,25.9,25.98,25.85,25.98,3800 GAM,D,20210322,39.21,39.43,39.21,39.38,22700 GAM-B,D,20210322,27.04,27.0494,26.84,27.0494,1600 GAP.U,D,20210322,9.91,9.94,9.91,9.92,26700 GATO,D,20210322,14.3,14.33,13.2,13.21,485500 GATX,D,20210322,88.44,90.06,87.03,88.42,313200 GB,D,20210322,12.52,12.88,12.4,12.81,4600 GB.W,D,20210322,1.45,1.45,1.25,1.44,85000 GBAB,D,20210322,22.92,22.94,22.83,22.9,80700 GBL,D,20210322,19.17,19.36,19.05,19.24,15400 GBX,D,20210322,46.79,47.16,46.01,46.94,240200 GCI,D,20210322,6.05,6.2,5.7,5.89,2565100 GCO,D,20210322,47.45,47.45,45.04,45.96,97000 GCP,D,20210322,24.97,25.03,24.56,24.84,236400 GCV,D,20210322,6.06,6.13,6.04,6.1,30000 GD,D,20210322,177.52,177.52,173.52,176.56,1041600 GDDY,D,20210322,73.45,75.87,73.45,75.46,1296600 GDL,D,20210322,8.83,8.86,8.83,8.84,4800 GDO,D,20210322,17.58,17.68,17.58,17.61,25400 GDOT,D,20210322,49.54,49.8,48.61,49.1,464100 GDV,D,20210322,23.99,24,23.89,23.94,145700 GDV-G,D,20210322,25.43,25.63,25.43,25.63,1500 GDV-H,D,20210322,27.12,27.38,26.86,26.87,6100 GE,D,20210322,13.16,13.24,12.93,13.13,52775900 GEF,D,20210322,57.58,57.58,54.15,55.76,271900 GEF.B,D,20210322,58.96,58.96,55.67,56.75,26800 GEL,D,20210322,9.41,9.41,8.81,9.01,724700 GEN,D,20210322,0.563,0.5789,0.5409,0.546,4707800 GEO,D,20210322,8.12,8.12,7.97,8.06,3519200 GER,D,20210322,9.61,9.61,9.5,9.55,77700 GES,D,20210322,25.99,25.99,24.45,25,635900 GF,D,20210322,19.68,19.8,19.68,19.77,18100 GFF,D,20210322,26.7,26.99,25.87,26.28,202700 GFI,D,20210322,10.12,10.33,9.74,9.76,8553800 GFL,D,20210322,33.35,33.66,32.72,33.46,624400 GFLU,D,20210322,77.96,78.39,77.41,78.39,3700 GFX,D,20210322,9.71,9.73,9.67,9.67,75000 GFX.U,D,20210322,10.1,10.2,10.1,10.1,33200 GFX.W,D,20210322,1,1.0157,0.9,0.927,82300 GGB,D,20210322,4.96,5.05,4.87,5,11878100 GGG,D,20210322,69.63,69.98,68.55,69.43,660800 GGM,D,20210322,20.42,20.52,20.4,20.44,53700 GGT,D,20210322,10.01,10.15,9.99,10.13,90900 GGT-E,D,20210322,25.86,25.9,25.86,25.9,1000 GGT-G,D,20210322,25.88,25.88,25.88,25.88,200 GGZ,D,20210322,14.67,14.82,14.65,14.7,16000 GGZ-A,D,20210322,25.8,25.95,25.78,25.95,900 GHC,D,20210322,601.9,601.9,590,590.05,15500 GHG,D,20210322,13.16,13.16,12.88,13,10600 GHL,D,20210322,16.78,17.38,16,16.6,254200 GHLD,D,20210322,15.21,15.36,14.5,15.18,25100 GHM,D,20210322,15.15,15.31,14.75,14.83,47500 GHY,D,20210322,14.93,15,14.93,14.97,70700 GIB,D,20210322,81.64,83.06,81.64,82.55,110900 GIK,D,20210322,11.9,11.9,11.05,11.29,1393400 GIK.U,D,20210322,14.35,14.35,13.33,13.33,1000 GIK.W,D,20210322,3.4,3.4,3.07,3.1,145900 GIL,D,20210322,31.59,31.8,30.79,30.87,750700 GIM,D,20210322,5.33,5.35,5.31,5.33,397700 GIS,D,20210322,59.92,61.63,59.56,61.45,6493500 GIX,D,20210322,10,10.03,9.97,9.99,636300 GIX.P,D,20210322,0.36,0.38,0.32,0.34,93500 GIX.W,D,20210322,0.9799,0.99,0.88,0.894,110000 GJH,D,20210322,10.37,10.38,10.37,10.38,1400 GJP,D,20210322,23.65,23.65,23.65,23.65,100 GJR,D,20210322,22.9,22.95,22.9,22.9,3200 GJS,D,20210322,20.77,20.8,20.7,20.7685,1400 GJT,D,20210322,20.1,20.25,20.1,20.25,2100 GKOS,D,20210322,89.16,90.25,87.29,87.55,339900 GL,D,20210322,98.21,98.85,97.43,98.17,392100 GL-C,D,20210322,25.43,25.66,25.42,25.555,20400 GLE.W,D,20210322,0.7,0.7,0.6512,0.6899,1100 GLEO,D,20210322,9.99,9.99,9.99,9.99,214900 GLO-A,D,20210322,22.26,22.28,22.09,22.12,13600 GLO-B,D,20210322,20.84,20.86,20.75,20.8,12600 GLO-C,D,20210322,21.06,21.19,21,21.08,14100 GLO-G,D,20210322,25,25.1,25,25.08,15300 GLOB,D,20210322,214.08,218.85,211.24,215.99,86700 GLOG,D,20210322,5.78,5.8,5.77,5.8,740400 GLOP,D,20210322,2.88,2.98,2.85,2.93,790900 GLP,D,20210322,22.56,22.81,22.05,22.26,130100 GLP-A,D,20210322,25.6,25.65,25.5,25.52,59100 GLT,D,20210322,17.51,17.51,17.02,17.34,220100 GLW,D,20210322,41.11,41.3,40.85,40.97,5189000 GM,D,20210322,58.75,58.93,56.51,58.1,30088800 GME,D,20210322,205.26,210.36,186.2,194.49,10054700 GMED,D,20210322,60.72,61.6,60.41,61.34,600000 GMR-A,D,20210322,26.66,26.71,26.5,26.54,40300 GMRE,D,20210322,13.42,13.58,13.31,13.51,406900 GMS,D,20210322,42.46,42.46,40.7,41.45,193200 GMTA,D,20210322,25.92,25.92,25.56,25.78,9700 GNE,D,20210322,6.98,6.99,6.69,6.7,96600 GNE-A,D,20210322,8.975,8.975,8.9,8.9297,5100 GNK,D,20210322,12.31,12.56,11.75,11.78,718000 GNL,D,20210322,17.94,18.11,17.84,18.11,663200 GNL-A,D,20210322,25.93,26.07,25.84,25.84,11900 GNL-B,D,20210322,25.18,25.2,25.15,25.175,43900 GNP.U,D,20210322,10.52,10.52,10.44,10.4828,1400 GNP.W,D,20210322,1.29,1.34,1.25,1.25,29500 GNPK,D,20210322,9.9,9.97,9.82,9.84,23100 GNRC,D,20210322,310,315.9,303.18,313.73,1273400 GNT,D,20210322,5,5.03,5,5,67900 GNT-A,D,20210322,25.68,25.68,25.66,25.66,300 GNW,D,20210322,3.46,3.47,3.34,3.39,3271400 GOA.U,D,20210322,10.33,10.38,10.33,10.37,600 GOA.W,D,20210322,1.21,1.26,1.17,1.23,17200 GOAC,D,20210322,9.98,10.01,9.96,10,134100 GOF,D,20210322,20.96,21,20.8,20.87,315800 GOL,D,20210322,7.61,7.69,7.47,7.56,1709300 GOLD,D,20210322,20.74,20.88,20.59,20.62,12354700 GOLF,D,20210322,41.79,42.33,41.39,42.12,163500 GOOS,D,20210322,43.95,44.34,42.81,43.58,636500 GPC,D,20210322,116.84,116.89,114.46,115.33,891600 GPI,D,20210322,164.81,165.79,153.9,157.63,130600 GPJA,D,20210322,26.6,26.79,26.6,26.75,10500 GPK,D,20210322,17.85,18.12,17.74,18.07,3133900 GPM,D,20210322,7.13,7.16,7.11,7.16,101900 GPMT,D,20210322,12.66,12.69,12.26,12.48,624400 GPN,D,20210322,204.65,206.13,203.23,203.87,1956200 GPRK,D,20210322,15.87,16.01,15.09,15.53,135400 GPS,D,20210322,30.98,30.99,29.27,30.2,7705600 GPX,D,20210322,17.78,17.78,16.32,16.66,103800 GRA,D,20210322,59.1,60.01,58.42,59.4,443100 GRC,D,20210322,34.81,34.94,32.25,32.8,133000 GRP.U,D,20210322,60.08,60.98,60.08,60.79,2100 GRUB,D,20210322,62.84,63.66,62.51,62.92,1459400 GRX,D,20210322,12.44,12.61,12.44,12.56,25800 GS,D,20210322,341.06,342.88,336,339.33,2094000 GS-A,D,20210322,23.63,23.8,23.62,23.725,28700 GS-C,D,20210322,24.94,25,24.83,24.83,28300 GS-D,D,20210322,24.01,24.24,23.94,24.15,115500 GS-J,D,20210322,26.77,26.95,26.77,26.86,49200 GS-K,D,20210322,28.28,28.49,28.17,28.33,39200 GS-N,D,20210322,25.36,25.43,25.36,25.42,18200 GSA.U,D,20210322,12,12,11.7,11.7,14700 GSA.W,D,20210322,3,3.06,2.85,2.88,112800 GSAH,D,20210322,11.23,11.23,10.96,10.97,1042900 GSBD,D,20210322,20.23,20.44,20.02,20.26,383400 GSK,D,20210322,36.34,36.74,36.33,36.67,3197600 GSL,D,20210322,16.27,17.67,16.1,17.55,897200 GSL-B,D,20210322,25.52,25.68,25.5,25.6794,23100 GSLD,D,20210322,25.65,25.91,25.53,25.79,41000 GSQ.U,D,20210322,9.96,10.02,9.96,10.01,189800 GSX,D,20210322,86.76,87.39,82.8,83.79,3686100 GTES,D,20210322,16.61,16.69,16.12,16.49,534900 GTLS,D,20210322,148.74,149.2,143.11,144.68,207300 GTN,D,20210322,19.94,20.07,19.42,19.75,381600 GTN.A,D,20210322,19.21,19.21,18.71,18.71,200 GTS,D,20210322,27.15,27.49,26.13,26.3,77800 GTT,D,20210322,2.06,2.09,1.99,2.04,1725000 GTY,D,20210322,28.65,28.9,28.2,28.66,177600 GUT,D,20210322,7.1,7.2,6.96,7,342800 GUT-A,D,20210322,27.61,27.61,27.61,27.61,100 GUT-C,D,20210322,25.9,25.9,25.65,25.75,500 GUT.P,D,20210322,0.15,0.1685,0.11,0.1103,1037200 GVA,D,20210322,38.58,38.58,36.8,37.3,260400 GWB,D,20210322,31.91,31.91,30.9,31.45,308700 GWRE,D,20210322,102.88,104.85,102.41,103.04,430800 GWW,D,20210322,401.57,401.67,394.43,399.71,312500 H,D,20210322,86.54,86.8,84.7,85.52,367000 HAE,D,20210322,114.05,116.92,113.15,115.77,334300 HAL,D,20210322,21.75,21.82,21.28,21.54,11003500 HASI,D,20210322,53.8,55.31,52.01,54.64,1042200 HAYW,D,20210322,17.02,17.37,16.61,16.88,387300 HBB,D,20210322,19.05,19.58,18.06,18.86,33200 HBI,D,20210322,20.8,20.85,20,20.46,4048000 HBM,D,20210322,6.99,7.05,6.86,6.96,762600 HCA,D,20210322,188.86,189.25,187.15,188.18,1232500 HCC,D,20210322,18.41,18.72,17.62,17.71,707200 HCHC,D,20210322,4.11,4.23,3.96,4.1,1042100 HCI,D,20210322,73.8,75.21,73.5,74.11,54500 HCXY,D,20210322,26.53,26.68,26.5,26.65,2600 HCXZ,D,20210322,25.23,25.32,25.21,25.24,6000 HD,D,20210322,286.5,290.33,284.2,288.94,5564400 HDB,D,20210322,77.91,78.85,76.99,78.3,1269400 HE,D,20210322,42.36,42.36,41.77,42.04,964100 HEI,D,20210322,125,126.17,124.25,125.23,267900 HEI.A,D,20210322,115.12,117.5,114.18,116.51,152600 HEP,D,20210322,18.7,18.79,18.46,18.66,266000 HEQ,D,20210322,11.96,12.01,11.9,11.99,37900 HES,D,20210322,68.73,69.42,67.99,68.5,2251600 HESM,D,20210322,21.38,21.79,21.33,21.49,182700 HEXO,D,20210322,7.4,7.4,7.01,7.06,2883100 HFC,D,20210322,36.05,36.35,35.02,35.85,1981300 HFR-A,D,20210322,26,26.17,25.99,26.17,3300 HFRO,D,20210322,10.74,10.94,10.72,10.92,251800 HGH,D,20210322,27.4,27.42,27.35,27.41,46500 HGLB,D,20210322,7.5,7.63,7.45,7.6,243100 HGV,D,20210322,39.11,39.53,37.6,38.22,492700 HHC,D,20210322,99.09,99.09,97.25,97.54,301500 HHL.U,D,20210322,10.1,10.2,10.1,10.12,47900 HI,D,20210322,50.57,50.57,49.26,49.63,372000 HIE,D,20210322,9.61,9.64,9.48,9.48,30300 HIG,D,20210322,67.37,67.99,66.6,67.29,4737200 HIG-G,D,20210322,27.81,27.91,27.64,27.91,28700 HIG.U,D,20210322,10.25,10.25,10.21,10.25,10500 HIG.W,D,20210322,1.17,1.2,1.1,1.19,57700 HIGA,D,20210322,9.93,9.99,9.9,9.97,20500 HII,D,20210322,196.54,197.23,193.06,196.07,298100 HIL,D,20210322,3.07,3.07,2.84,2.91,378300 HIM.W,D,20210322,5.25,5.44,4.28,4.55,157500 HIMS,D,20210322,14.32,14.5,13.06,13.48,3726800 HIO,D,20210322,5.02,5.05,5.01,5.05,165400 HIW,D,20210322,42.34,42.55,41.8,42.24,1325800 HIX,D,20210322,6.88,6.96,6.88,6.96,202100 HKIB,D,20210322,6.94,7.53,6.94,7.37,32500 HL,D,20210322,6.49,6.64,6.27,6.33,6419600 HL-B,D,20210322,55.5,55.5,55.5,55.5,100 HLF,D,20210322,45.95,46.79,44.75,46.3,987700 HLI,D,20210322,66.39,66.61,65.66,65.96,258600 HLT,D,20210322,124.51,124.83,122.4,122.92,2031100 HLX,D,20210322,5.41,5.47,5.22,5.32,1518300 HMC,D,20210322,31.02,31.05,30.77,30.93,867400 HML-A,D,20210322,26.65,26.79,26.51,26.785,11200 HMLP,D,20210322,15.63,15.63,15.03,15.42,150700 HMN,D,20210322,43.3,43.3,42.14,42.22,326100 HMY,D,20210322,4.53,4.59,4.43,4.45,2973500 HNGR,D,20210322,24.2,24.5,23.46,23.95,147000 HNI,D,20210322,40.56,40.82,39.23,40.14,260500 HNP,D,20210322,14.36,14.57,14.36,14.5,124000 HOG,D,20210322,35.25,35.79,34.88,35.27,1477100 HOME,D,20210322,33.45,33.97,32.32,33.32,1731900 HON,D,20210322,211.11,212.68,209.53,212.13,3306600 HOV,D,20210322,107.09,109.46,102,104.25,65800 HP,D,20210322,30.72,30.76,29.17,29.66,903500 HPE,D,20210322,15.25,15.43,15.11,15.34,8064600 HPF,D,20210322,19.41,19.52,19.41,19.49,39200 HPI,D,20210322,19.53,19.72,19.53,19.71,55000 HPP,D,20210322,27.38,27.45,26.9,27.33,1171700 HPQ,D,20210322,30.11,30.72,29.85,30.47,14955000 HPR,D,20210322,5.73,5.73,5.09,5.18,216700 HPS,D,20210322,17.4,17.5,17.38,17.5,47100 HPX,D,20210322,9.88,9.9,9.85,9.88,16400 HPX.U,D,20210322,10.4512,10.4512,10.4512,10.4512,100 HPX.W,D,20210322,0.99,0.99,0.92,0.9899,2400 HQH,D,20210322,24.42,24.79,24.42,24.65,122600 HQL,D,20210322,20.51,20.66,20.49,20.63,41000 HR,D,20210322,29.76,30.49,29.65,30.48,1025800 HRB,D,20210322,21.37,21.39,20.22,20.35,2833500 HRC,D,20210322,106.19,109,106.19,108.74,310300 HRI,D,20210322,99.41,99.59,95.92,98.23,274700 HRL,D,20210322,47.78,48.58,47.65,48.55,2176000 HRTG,D,20210322,11.96,12.05,11.61,11.66,123200 HSBC,D,20210322,29.5,29.51,29.26,29.34,1678700 HSC,D,20210322,18.44,18.64,17.57,18.21,339700 HSY,D,20210322,154.09,156.62,153.94,156.38,801700 HT,D,20210322,11.5,11.74,11.05,11.41,680200 HT-C,D,20210322,25,25.38,25,25.02,5500 HT-D,D,20210322,24.52,25,24.5,24.7,57100 HT-E,D,20210322,24.35,24.88,24.35,24.61,31300 HTA,D,20210322,28.32,28.6,28.1,28.54,1429300 HTD,D,20210322,22.13,22.2,22.08,22.15,33200 HTFA,D,20210322,25.65,25.65,25.65,25.65,100 HTGC,D,20210322,15.95,16.05,15.72,15.94,534700 HTH,D,20210322,37.74,37.83,36.12,36.32,725200 HTPA,D,20210322,9.95,10.1,9.95,10,70400 HTY,D,20210322,6.15,6.15,6.12,6.13,31000 HUBB,D,20210322,183.23,184.71,180.82,184.37,226900 HUBS,D,20210322,449.1,463.23,449.1,459.65,554900 HUG.U,D,20210322,10.35,10.35,10.12,10.13,106900 HUM,D,20210322,404,405.35,397.06,404.37,1163300 HUN,D,20210322,29.1,29.13,27.98,28.42,3001400 HUYA,D,20210322,25.35,25.67,24.63,24.63,1465400 HVT,D,20210322,39.99,40.42,37.87,38.7,249700 HVT.A,D,20210322,39.28,39.28,39.28,39.28,100 HWM,D,20210322,31.81,31.99,31.14,31.55,3971100 HXL,D,20210322,61.07,61.26,59.05,59.25,660300 HY,D,20210322,88.3,88.3,85.45,86.95,94300 HYB,D,20210322,8.89,8.97,8.89,8.91,43200 HYI,D,20210322,15.3,15.35,15.28,15.3,32400 HYLN,D,20210322,13.25,13.49,12.97,13.26,2585700 HYT,D,20210322,11.36,11.41,11.36,11.38,253100 HZA.U,D,20210322,10.6891,10.6891,10.6891,10.6891,600 HZA.W,D,20210322,1.55,1.55,1.46,1.54,58300 HZAC,D,20210322,10.27,10.27,10.02,10.1,146100 HZN,D,20210322,10.46,10.63,10.35,10.57,76800 HZO,D,20210322,63.8,63.99,57.77,58.13,546600 HZO.U,D,20210322,11.55,11.61,11.42,11.56,25500 HZO.W,D,20210322,2.66,2.66,2.5,2.59,168600 HZON,D,20210322,10.59,10.83,10.55,10.76,1230000 IAA,D,20210322,54.87,55.82,54.43,55.14,772000 IAC.S,D,20210322,10.43,10.43,10.3,10.32,4100 IAC.U,D,20210322,11.67,11.67,11.67,11.67,200 IAC.W,D,20210322,2.76,3,2.76,2.9,3300 IACA,D,20210322,10.9,10.98,10.62,10.67,180800 IAE,D,20210322,9.38,9.44,9.38,9.42,22100 IAG,D,20210322,3.26,3.32,3.24,3.25,3834000 IBA,D,20210322,40.26,40.26,39.54,39.81,26800 IBE.U,D,20210322,9.96,10,9.95,9.95,23600 IBM,D,20210322,128.5,130.72,127.89,130.55,4164500 IBN,D,20210322,15.95,16.05,15.8,15.92,4991500 IBP,D,20210322,112.06,114.71,109.6,111.8,159400 ICD,D,20210322,4.04,4.04,3.72,3.78,213200 ICE,D,20210322,110.87,112.19,110.23,111.55,1782900 ICL,D,20210322,6.05,6.07,5.98,6.07,102800 IDA,D,20210322,99.69,100.73,97.7,97.81,409800 IDE,D,20210322,12.06,12.11,12.05,12.06,46300 IDT,D,20210322,22.42,22.62,21.83,22.1,124900 IEX,D,20210322,198.18,198.57,194.19,198.16,515800 IFF,D,20210322,135.47,137.66,135.13,137.3,1085800 IFFT,D,20210322,48.21,48.58,48.16,48.43,6100 IFN,D,20210322,22,22.19,21.96,22.15,159200 IFS,D,20210322,29.2,29.5,28.04,28.26,54200 IGA,D,20210322,9.35,9.37,9.27,9.35,64200 IGD,D,20210322,5.64,5.65,5.63,5.64,195000 IGI,D,20210322,20.87,21.05,20.84,20.95,14600 IGR,D,20210322,7.6,7.68,7.56,7.58,342400 IGT,D,20210322,18.77,18.8,18.02,18.34,1491600 IH,D,20210322,15.42,15.59,14.43,14.43,52700 IHC,D,20210322,42.4,42.4,40.62,40.9,8600 IHD,D,20210322,8.07,8.08,8.03,8.05,29300 IHG,D,20210322,68.6,69.27,68.24,68.9,80000 IHIT,D,20210322,9.26,9.48,9.26,9.4,54700 IHTA,D,20210322,9.54,9.78,9.54,9.61,11300 IIA.U,D,20210322,10.28,10.28,10.25,10.25,500 IIA.W,D,20210322,1.13,1.14,1.06,1.1392,71900 IIAC,D,20210322,9.85,9.98,9.85,9.85,22400 IID,D,20210322,5.51,5.54,5.51,5.52,33900 IIF,D,20210322,23.59,23.88,23.59,23.88,7000 IIIN,D,20210322,36.24,36.24,33.44,33.56,169500 IIM,D,20210322,15.52,15.52,15.45,15.46,66200 IIP-A,D,20210322,31.63,32.78,31.63,32,2300 IIPR,D,20210322,178,179.82,173.5,175.6,320900 IMAX,D,20210322,21.15,21.35,20.72,21.04,837700 IMP.U,D,20210322,10.41,10.43,10.41,10.43,1400 IMP.W,D,20210322,1.1,1.24,1.02,1.24,92700 IMPX,D,20210322,9.81,9.88,9.8,9.81,89800 INFO,D,20210322,95.45,96.3,94.6,94.61,1434300 INFY,D,20210322,18.96,19.18,18.8,19.07,6428000 ING,D,20210322,12.04,12.09,11.9,12,8434900 INGR,D,20210322,89.67,90.39,88.63,90.21,629200 INN,D,20210322,10.69,10.76,10.27,10.44,869000 INN-D,D,20210322,24.54,24.7384,24.38,24.535,1200 INN-E,D,20210322,24.32,24.4,23.93,24.02,3500 INS-A,D,20210322,25.73,25.74,25.69,25.7067,3100 INSI,D,20210322,20.26,20.3327,20.25,20.2733,15100 INSP,D,20210322,206.73,210.98,203.77,207.37,193000 INSW,D,20210322,20.72,20.77,20.08,20.14,125100 INT,D,20210322,36.56,37.16,36,36.97,443500 INVH,D,20210322,30.52,31.28,30.47,31.09,3083600 IO,D,20210322,2.8,2.81,2.58,2.58,2250100 IP,D,20210322,52.96,52.96,51.73,52.63,4225100 IPG,D,20210322,29.63,29.64,29.05,29.27,3639700 IPI,D,20210322,35.87,36.49,33.7,33.82,131900 IPO.D,D,20210322,12.6,12.8,12.55,12.72,8700 IPO.E,D,20210322,19.75,20.12,19.67,19.96,20900 IPO.F,D,20210322,12.5,12.5,12.1,12.18,6500 IPO.V,D,20210322,3.29,3.2999,2.97,2.9706,49000 IPO.Y,D,20210322,7.05,7.21,6.93,6.98,129900 IPO.Z,D,20210322,3.65,3.65,3.15,3.15,218100 IPOD,D,20210322,12.13,12.25,11.75,11.94,464100 IPOE,D,20210322,18.28,18.49,17.82,18.27,2311000 IPOF,D,20210322,11.44,11.55,11.17,11.36,1838300 IPV.D,D,20210322,9.96,9.96,9.95,9.955,7700 IPV.S,D,20210322,10,10,9.95,9.9545,2200 IQI,D,20210322,12.86,12.86,12.82,12.83,81700 IQV,D,20210322,188.3,191.06,187.14,189.73,878100 IR,D,20210322,49.4,49.4,48.02,48.81,1880400 IRL,D,20210322,11.41,11.43,11.371,11.371,9800 IRM,D,20210322,35.8,36.6,35.53,36.58,1564800 IRR,D,20210322,3.1,3.11,3.06,3.08,140100 IRS,D,20210322,4.02,4.06,3.92,3.96,11200 IRT,D,20210322,14.35,14.59,14.25,14.59,498900 ISD,D,20210322,15.5,15.56,15.5,15.55,76600 ISO.U,D,20210322,9.94,9.995,9.93,9.9327,42800 IT,D,20210322,183.08,184.32,182.62,183.04,410600 ITCB,D,20210322,5.82,5.82,5.65,5.78,47700 ITGR,D,20210322,88.96,89.97,87.36,89.48,158400 ITT,D,20210322,88.35,88.9,86.64,88.3,554300 ITUB,D,20210322,4.98,5.12,4.93,5.09,43917300 ITW,D,20210322,217.94,219.6,216.66,219.11,886400 IVA.U,D,20210322,10.5487,10.7,10.51,10.5906,16700 IVA.W,D,20210322,1.52,1.52,1.41,1.455,22700 IVAN,D,20210322,10.05,10.12,9.71,9.71,33500 IVC,D,20210322,8.43,8.78,8.43,8.47,515600 IVH,D,20210322,13.59,13.63,13.56,13.58,30700 IVR,D,20210322,4,4.04,3.93,4.02,5239400 IVR-A,D,20210322,24.78,24.92,24.7,24.72,21500 IVR-B,D,20210322,24.17,24.17,24.02,24.04,1600 IVR-C,D,20210322,24.0827,24.18,24.025,24.025,20600 IVZ,D,20210322,25.44,25.44,24.99,25.11,3159400 IX,D,20210322,90.34,90.97,89.98,90.43,50000 J,D,20210322,122.38,123.3,121,123.19,593300 JAX,D,20210322,9.71,9.71,9.33,9.36,46500 JBGS,D,20210322,31.4,31.66,31.22,31.66,649500 JBK,D,20210322,29.25,29.25,29.25,29.25,100 JBL,D,20210322,51.15,51.55,50.44,50.55,1418400 JBT,D,20210322,137.31,137.31,132.95,133.98,186000 JCE,D,20210322,14.75,14.82,14.58,14.58,52900 JCI,D,20210322,59.8,60.47,59.41,59.96,6027000 JCO,D,20210322,8.39,8.39,8.36,8.38,32200 JDD,D,20210322,9.25,9.4,9.21,9.24,39500 JE,D,20210322,1.82,1.86,1.7,1.745,1427800 JEF,D,20210322,33.59,34,33.27,33.91,1581400 JELD,D,20210322,28.95,28.95,27.77,28.13,488900 JEMD,D,20210322,7.94,7.94,7.83,7.85,5900 JEQ,D,20210322,9.29,9.46,9.16,9.26,18000 JFR,D,20210322,9.62,9.63,9.57,9.6,486600 JGH,D,20210322,15.66,15.72,15.47,15.47,78600 JHAA,D,20210322,9.94,9.95,9.94,9.95,1200 JHB,D,20210322,9.32,9.36,9.32,9.34,93800 JHG,D,20210322,32.1,32.35,31.6,31.84,858800 JHI,D,20210322,17.81,17.89,17.7,17.7,7200 JHS,D,20210322,15.56,15.56,15.41,15.53,15200 JHX,D,20210322,29.22,29.5,29.08,29.1,22600 JIH,D,20210322,12.38,12.53,12.01,12.13,612700 JIH.U,D,20210322,13.55,13.55,13.55,13.55,100 JIH.W,D,20210322,2.52,2.65,2.49,2.5,64300 JILL,D,20210322,8.65,8.98,7.92,8.2,418500 JKS,D,20210322,45.35,45.98,43.8,45.08,1268100 JLL,D,20210322,174.79,176.76,173.56,175.41,192800 JLS,D,20210322,20.48,20.59,20.48,20.5209,8600 JMIA,D,20210322,42.95,43.13,40.88,40.96,6342500 JMM,D,20210322,7.16,7.22,7.16,7.21,3100 JMP,D,20210322,6.3,6.8,6.13,6.67,174500 JNJ,D,20210322,158.31,160.65,158,160.5,7543800 JNPR,D,20210322,24.96,25.41,24.82,25.29,3522200 JOE,D,20210322,46.75,47.34,46.11,47.29,171600 JOF,D,20210322,9.58,9.63,9.53,9.56,67800 JP,D,20210322,2.47,2.57,2.46,2.47,132200 JPC,D,20210322,9.15,9.18,9.12,9.18,470700 JPI,D,20210322,24.66,24.9,24.65,24.82,28000 JPM,D,20210322,152.8,153.97,150.61,150.97,19941800 JPM-C,D,20210322,27.51,27.52,27.4,27.47,83800 JPM-D,D,20210322,27.21,27.32,27.18,27.28,66700 JPM-G,D,20210322,25.47,25.53,25.44,25.51,65400 JPM-H,D,20210322,25.53,25.59,25.49,25.55,78700 JPM-J,D,20210322,26.03,26.18,26.03,26.17,100700 JPS,D,20210322,9.33,9.37,9.32,9.36,335400 JPT,D,20210322,24.25,24.57,24.16,24.215,5300 JQC,D,20210322,6.42,6.43,6.4,6.42,621400 JRI,D,20210322,14.31,14.53,14.31,14.44,79100 JRO,D,20210322,9.5,9.52,9.46,9.47,108700 JRS,D,20210322,9.2,9.3,9.18,9.28,50000 JSD,D,20210322,14.2,14.23,14.14,14.18,8700 JT,D,20210322,2.85,3.67,2.8,3.4,657700 JTA,D,20210322,10.51,10.54,10.51,10.53,29700 JTD,D,20210322,14.68,14.78,14.65,14.73,36800 JW.A,D,20210322,53.15,53.78,52.42,53.03,427100 JW.B,D,20210322,53.33,53.52,52.57,53.52,900 JWN,D,20210322,42.12,42.19,39.66,40.04,3585300 JWS,D,20210322,13.34,14.27,12.99,13.96,2010800 JWS.S,D,20210322,10.25,10.27,10.2,10.25,111900 JWS.U,D,20210322,14.55,15.32,14.55,15.32,4100 JWS.W,D,20210322,3.05,3.5,2.95,3.33,165700 K,D,20210322,60.64,62.61,60.63,62.39,3719400 KAH.U,D,20210322,10.07,10.16,10.02,10.15,1406400 KAI,D,20210322,177.77,178.93,175.05,177.14,103900 KAMN,D,20210322,53.08,53.19,52.02,52.49,141700 KAR,D,20210322,15.19,15.37,14.96,15.33,2521500 KB,D,20210322,45.09,45.54,44.94,45.43,173800 KBH,D,20210322,44.88,45.42,43.69,44.97,1553400 KBR,D,20210322,32.39,32.53,32.03,32.09,869600 KCA.U,D,20210322,10.76,10.8,10.6,10.635,75700 KEN,D,20210322,31.32,31.32,30.8,30.89,2600 KEP,D,20210322,10.3,10.33,10.17,10.33,358000 KEX,D,20210322,65.53,65.62,64.02,64.04,208200 KEY,D,20210322,20.3,20.34,19.67,19.92,10595600 KEY-I,D,20210322,29.61,29.85,29.58,29.71,24600 KEY-J,D,20210322,26.98,27.03,26.8,27.01,14200 KEY-K,D,20210322,27.48,27.57,27.31,27.55,26700 KEYS,D,20210322,134.77,137.95,134.77,137.43,724100 KF,D,20210322,42.89,43.15,42.68,43.15,3100 KFS,D,20210322,4.64,4.65,4.41,4.56,13900 KFY,D,20210322,64.3,64.52,62.13,63.02,237100 KGC,D,20210322,6.94,7.01,6.89,6.94,9364700 KIM,D,20210322,18.75,18.75,18.28,18.49,3385000 KIM-L,D,20210322,25.96,26.09,25.95,26.02,15300 KIM-M,D,20210322,26.22,26.5,26.22,26.4,14100 KIO,D,20210322,15.57,15.59,15.48,15.5,88400 KKR,D,20210322,48.12,49.07,47.89,48.76,2296500 KKR-A,D,20210322,25.77,25.88,25.77,25.79,11900 KKR-B,D,20210322,25.61,25.75,25.61,25.69,7600 KKR-C,D,20210322,66.81,67,66.62,66.62,5600 KL,D,20210322,34.94,35.12,34.39,34.4,2153400 KMB,D,20210322,130.11,133.11,130.11,133.03,2682700 KMF,D,20210322,6.42,6.47,6.39,6.39,75700 KMI,D,20210322,15.94,15.97,15.75,15.78,13118600 KMPR,D,20210322,80.73,81.64,80.38,80.75,360400 KMT,D,20210322,41.36,41.71,40.36,40.66,484500 KMX,D,20210322,133.49,133.99,130.41,132.3,818400 KN,D,20210322,21.24,21.45,21.17,21.3,311800 KNL,D,20210322,17.53,17.53,16.63,16.87,257100 KNOP,D,20210322,18.02,18.25,17.84,17.97,109200 KNX,D,20210322,45.87,46.03,44.92,45.24,1326700 KO,D,20210322,50.32,51.08,50.32,51,17909300 KODK,D,20210322,8.38,8.44,8.1,8.24,3699900 KOF,D,20210322,46.19,47.63,46.16,47.36,129000 KOP,D,20210322,37.02,37.61,35.92,36.1,137000 KOS,D,20210322,3.18,3.2,2.99,3.07,7739300 KR,D,20210322,35.35,36.21,35.2,36.19,8064400 KRA,D,20210322,37.5,38.68,36.35,37.14,258300 KRC,D,20210322,66.2,66.74,65.18,65.51,603300 KREF,D,20210322,18.77,18.86,18.56,18.72,268600 KRG,D,20210322,19.72,19.92,19.26,19.38,564300 KRO,D,20210322,15.53,15.59,14.95,15.33,126100 KRP,D,20210322,10.33,10.36,9.85,10,169100 KSM,D,20210322,12.03,12.03,11.96,11.96,8800 KSS,D,20210322,61.75,62.12,58.6,58.74,4404200 KSU,D,20210322,259.17,260.29,248.01,249.09,9601500 KSU.P,D,20210322,41,62,35.9,36.2301,16200 KT,D,20210322,11.74,11.8,11.62,11.79,440200 KTB,D,20210322,52.31,52.49,49.22,49.49,639300 KTF,D,20210322,11.43,11.44,11.39,11.4397,19200 KTH,D,20210322,33.27,33.3447,33.2488,33.3447,1300 KTN,D,20210322,33.6,33.6,33.6,33.6,100 KUKE,D,20210322,7.55,10.17,7.2,8.55,2371900 KW,D,20210322,20.85,20.85,20.47,20.78,422500 KWA.U,D,20210322,10.54,10.54,10.4001,10.4502,3300 KWA.W,D,20210322,0.621,0.65,0.6101,0.6101,16300 KWAC,D,20210322,10,10,9.93,9.93,152800 KWR,D,20210322,248.77,248.77,244.67,244.96,53200 KYN,D,20210322,7.11,7.24,7.1,7.23,581600 L,D,20210322,52.06,52.12,51.12,51.7,3138000 LAC,D,20210322,16.49,16.82,16.06,16.34,2274200 LAD,D,20210322,391.85,394,375.28,383,330100 LADR,D,20210322,12.09,12.09,11.75,11.79,1099400 LAIX,D,20210322,3.44,3.45,2.86,3.04,1434600 LAZ,D,20210322,42.76,43.32,42.3,43.06,486600 LB,D,20210322,60.69,61.93,59.89,60.01,3334200 LBRT,D,20210322,11.44,11.55,10.83,11.03,1033200 LC,D,20210322,22.6,22.68,20.75,21.4,2715200 LCI,D,20210322,6.43,6.61,6.33,6.44,223000 LCII,D,20210322,138.9,139.68,135,136.66,58400 LDI,D,20210322,21.55,22.41,20.2,20.74,425800 LDL,D,20210322,35.99,36.09,33.75,34.29,111000 LDOS,D,20210322,94.6,95.62,93.23,95.47,806300 LDP,D,20210322,25.36,25.48,25.36,25.45,50300 LEA,D,20210322,182.6,182.6,177.64,179.09,407100 LEA.U,D,20210322,12.99,12.99,12.79,12.81,300 LEA.W,D,20210322,3.25,3.25,2.92,2.92,31100 LEAF,D,20210322,7.8,7.97,7.03,7.42,1814400 LEAP,D,20210322,12.23,12.4,12.13,12.32,15100 LEE,D,20210322,23.04,24.88,23.04,24.87,34000 LEG,D,20210322,47.66,47.66,45.93,46.3,1118600 LEJU,D,20210322,3.05,3.09,2.96,3.01,73600 LEN,D,20210322,96.03,97.64,95.19,97.01,2449400 LEN.B,D,20210322,77.66,78.93,77.12,78.26,36300 LEO,D,20210322,8.33,8.33,8.29,8.31,86900 LEVI,D,20210322,24.88,25.17,24.16,24.82,1318800 LFC,D,20210322,10.56,10.6,10.53,10.58,271200 LFT,D,20210322,3.6,3.63,3.51,3.54,58300 LGF.A,D,20210322,18.45,18.45,17.69,18.04,855900 LGF.B,D,20210322,15.57,15.62,15.15,15.41,757700 LGI,D,20210322,19.05,19.12,18.84,19.1,49900 LGV.U,D,20210322,10.1,10.19,9.99,10.13,3117200 LH,D,20210322,239.6,244.1,238.01,243.1,436600 LHC,D,20210322,9.82,9.82,9.77,9.77,5400 LHC.U,D,20210322,10.03,10.03,10.01,10.03,23900 LHC.W,D,20210322,0.98,1.02,0.98,1.02,1100 LHX,D,20210322,195.4,199.87,194.69,198.04,1722900 LII,D,20210322,300.22,303.75,297.52,303.36,212900 LII.U,D,20210322,9.92,9.92,9.92,9.92,100 LIN,D,20210322,268.52,271.65,267.63,270.36,1347400 LINX,D,20210322,6.73,7,6.73,6.83,39500 LITB,D,20210322,3.35,3.4,3.15,3.27,739800 LL,D,20210322,25.9,27.53,25.83,26.26,686900 LLY,D,20210322,184.05,185.91,183.2,185.84,2666200 LMND,D,20210322,99.71,101.93,96.08,98.6,2332700 LMT,D,20210322,352,358.37,352,357.66,2190500 LNC,D,20210322,63.18,63.38,61.62,62.39,1589700 LND,D,20210322,4.31,4.31,4.17,4.26,10100 LNF.U,D,20210322,10.68,10.68,10.33,10.33,1000 LNF.W,D,20210322,0.8,0.85,0.7796,0.8324,21600 LNFA,D,20210322,9.98,9.98,9.9,9.9,30200 LNN,D,20210322,165.13,166.27,161.77,164.83,57000 LOK.S,D,20210322,10.21,10.22,10.19,10.2,47300 LOK.U,D,20210322,10.77,10.83,10.67,10.83,16100 LOK.W,D,20210322,2.01,2.08,1.95,1.96,65500 LOKB,D,20210322,10.1,10.2,10.1,10.18,89700 LOMA,D,20210322,5.93,6,5.86,5.89,212000 LOW,D,20210322,179.55,183.6,178.34,181.89,4700100 LPG,D,20210322,13.79,13.79,13.19,13.34,488500 LPI,D,20210322,33.82,34.29,32.38,32.58,536500 LPL,D,20210322,9.85,9.98,9.77,9.86,580500 LPX,D,20210322,53.45,54.85,52.9,54.55,1119600 LRN,D,20210322,28.37,28.94,28.26,28.77,528700 LSI,D,20210322,84,85.84,84,85.44,373800 LSPD,D,20210322,63.86,68.15,63.86,65.63,748700 LTC,D,20210322,42.5,42.83,41.92,42.43,248900 LTHM,D,20210322,18.12,18.38,17.64,18.11,1804200 LU,D,20210322,14.97,15.09,14.53,14.68,2107400 LUB,D,20210322,3.29,3.31,3.25,3.3,24600 LUMN,D,20210322,14,14.63,13.94,14.37,12457200 LUV,D,20210322,60.53,60.95,59.42,59.46,8089100 LVS,D,20210322,63.58,63.87,62.53,62.87,4208800 LW,D,20210322,79.97,80.03,78.5,79.25,685200 LXFR,D,20210322,20.92,20.97,19.69,20.27,118900 LXP,D,20210322,11.1,11.13,11.02,11.11,1075400 LXP-C,D,20210322,56.4,56.4,56.4,56.4,100 LXU,D,20210322,4.7,4.7,4.39,4.57,93700 LYB,D,20210322,106.75,106.89,103.89,106,1804000 LYG,D,20210322,2.27,2.27,2.23,2.23,4207900 LYV,D,20210322,84.68,85.94,83.66,84.28,1927400 LZB,D,20210322,44.06,44.34,43.25,43.53,290800 M,D,20210322,18.85,18.91,17.78,17.78,16102700 MA,D,20210322,355.94,361.65,354,358.4,4140600 MAA,D,20210322,141.13,143.37,141.03,142.76,730300 MAC,D,20210322,13,13.35,12.9,12.98,5649200 MAC.U,D,20210322,9.97,9.97,9.95,9.95,2400 MAIN,D,20210322,38.7,38.71,38.21,38.44,324000 MAN,D,20210322,101.14,101.37,98.36,98.97,404600 MANU,D,20210322,17.66,17.9,17.25,17.32,179100 MAS,D,20210322,57.27,57.9,56.73,57.79,1706100 MATX,D,20210322,74.65,75.1,72.06,72.62,213300 MAV,D,20210322,11.82,11.82,11.68,11.68,90200 MAX,D,20210322,47.16,49.58,45.6,46.09,1111500 MAXR,D,20210322,37.96,40,37.96,38.92,4081000 MBA.U,D,20210322,9.94,9.94,9.9,9.9,57200 MBI,D,20210322,10.08,10.09,9.59,10.08,1407900 MBT,D,20210322,8.49,8.53,8.41,8.48,2527100 MC,D,20210322,56.54,57.19,55.07,55.84,395200 MCA,D,20210322,14.51,14.53,14.5,14.51,30500 MCB,D,20210322,51.54,51.54,49.55,50.25,34500 MCD,D,20210322,223.39,226.91,222.65,225.07,4219900 MCI,D,20210322,13.85,13.85,13.77,13.82,13000 MCK,D,20210322,189.93,192.45,189.03,192.38,1029100 MCN,D,20210322,7.55,7.56,7.5,7.51,54600 MCO,D,20210322,287.79,292.07,286.14,290.29,696000 MCR,D,20210322,8.48,8.49,8.45,8.45,20600 MCS,D,20210322,22.25,22.54,21.06,21.39,418000 MCY,D,20210322,60.6,60.77,59.74,60.17,544100 MD,D,20210322,27.18,27.35,26.36,27.02,546500 MDC,D,20210322,57.87,57.92,55.8,56.88,398000 MDH.U,D,20210322,9.91,9.99,9.91,9.94,41000 MDLA,D,20210322,28.56,29.69,28.44,29.15,1550800 MDLQ,D,20210322,3.1,3.18,2.85,2.99,51800 MDLX,D,20210322,3.05,3.1405,2.74,2.898,18100 MDLY,D,20210322,8.02,8.02,7.68,7.7,52500 MDP,D,20210322,35.1,35.83,33.83,33.97,301800 MDT,D,20210322,116.5,117.77,115.51,116.84,4879100 MDU,D,20210322,30.84,30.95,29.58,29.82,2324700 MEC,D,20210322,16.29,17.25,16,16.13,15100 MED,D,20210322,242.29,244.12,231.94,232.3,172200 MEG,D,20210322,47.01,47.5,45.25,45.62,214000 MEI,D,20210322,44.07,44.07,42.46,42.58,230800 MEN,D,20210322,11.7,11.74,11.67,11.73,20800 MER-K,D,20210322,26.68,26.7,26.58,26.69,25200 MET,D,20210322,60.59,61.06,59.8,60.11,7192300 MET-A,D,20210322,25.64,25.72,25.58,25.59,20500 MET-E,D,20210322,26.74,27.17,26.74,27.07,65000 MET-F,D,20210322,25.94,26.11,25.93,26.03,90200 MFA,D,20210322,4.18,4.22,4.11,4.17,4362000 MFA-B,D,20210322,24.59,24.68,24.43,24.5,48800 MFA-C,D,20210322,22.38,22.49,22.35,22.39,5000 MFC,D,20210322,21.6,21.74,21.48,21.52,2255800 MFD,D,20210322,9.07,9.15,9.02,9.07,29500 MFG,D,20210322,3.18,3.19,3.16,3.18,190000 MFGP,D,20210322,6.56,6.67,6.51,6.59,622400 MFL,D,20210322,14.03,14.13,13.95,14.09,52300 MFM,D,20210322,6.65,6.66,6.58,6.65,103600 MFT,D,20210322,14.45,14.59,14.45,14.54,9800 MFV,D,20210322,6.14,6.16,6.09,6.09,8800 MG,D,20210322,11.64,11.72,10.87,11.06,150300 MGA,D,20210322,91.94,92.47,90.51,90.65,1230400 MGF,D,20210322,4.33,4.37,4.31,4.34,355200 MGM,D,20210322,40.09,40.1,38.76,39.03,7273300 MGP,D,20210322,33.03,33.32,32.67,32.76,1850400 MGR,D,20210322,27.43,27.58,27.37,27.58,24900 MGRB,D,20210322,25.24,25.39,25.24,25.39,31600 MGU,D,20210322,21.98,21.98,21.63,21.72,18400 MGY,D,20210322,11.61,11.67,11.21,11.47,1892900 MH-A,D,20210322,13.4647,13.8177,13.38,13.684,4500 MH-C,D,20210322,13.36,13.36,13.065,13.065,700 MH-D,D,20210322,12.77,12.96,12.67,12.96,2900 MHD,D,20210322,15.72,15.84,15.61,15.75,116500 MHE,D,20210322,13.38,13.5,13.3,13.35,19700 MHF,D,20210322,7.87,7.91,7.83,7.88,17100 MHI,D,20210322,12.33,12.37,12.23,12.255,49400 MHK,D,20210322,184.49,185.24,180.12,183.15,495600 MHLA,D,20210322,21.35,21.4828,21.341,21.4828,1500 MHN,D,20210322,13.94,13.99,13.78,13.99,32000 MHNC,D,20210322,23.5,23.5,23.4364,23.465,12700 MHO,D,20210322,56.19,57.51,54.86,56.05,245800 MIC,D,20210322,31.29,31.49,30.98,31.3,775700 MIE,D,20210322,3.18,3.22,3.13,3.18,259900 MIN,D,20210322,3.64,3.64,3.6,3.61,844500 MIT-A,D,20210322,24.89,24.89,24.64,24.83,7000 MIT-B,D,20210322,24.2,24.32,23.9,24.17,5100 MIT-C,D,20210322,22.4,22.5,22.3,22.44,15500 MIT.U,D,20210322,9.95,9.96,9.92,9.94,210500 MITT,D,20210322,4.41,4.45,4.28,4.29,814400 MIXT,D,20210322,13.35,13.69,13.01,13.46,17500 MIY,D,20210322,14.37,14.48,14.36,14.47,11600 MKC,D,20210322,86.64,87.92,86.39,87.85,976000 MKC.V,D,20210322,86.58,87.64,86.58,87.32,2300 MKL,D,20210322,1112.7,1120.76,1103.38,1111.4,39100 MLI,D,20210322,42.58,43,41.5,41.87,206200 MLM,D,20210322,331.64,332.2,318.66,321.82,1013300 MLP,D,20210322,11.82,11.92,11.4,11.73,24300 MLR,D,20210322,46.14,46.2,43.52,44.26,40000 MMC,D,20210322,116.97,117.88,116.55,117.28,2146200 MMD,D,20210322,21.49,21.59,21.31,21.38,22400 MMI,D,20210322,34.02,34.61,33.4,34.25,155900 MMM,D,20210322,188.26,189.76,187.01,189.47,2605000 MMP,D,20210322,44.1,44.42,43.63,43.86,1084000 MMS,D,20210322,86.81,87.3,86,87.24,208600 MMT,D,20210322,6.14,6.17,6.13,6.13,96900 MMU,D,20210322,12.72,12.81,12.72,12.8,61800 MN,D,20210322,7.17,7.19,6.85,6.85,129400 MNP,D,20210322,14.9,15.07,14.9,15.04,25000 MNR,D,20210322,17.88,17.94,17.45,17.72,511300 MNR-C,D,20210322,25.26,25.32,25.26,25.3062,29500 MNRL,D,20210322,15.01,15.05,14.27,14.3,449500 MNSO,D,20210322,23.97,24,22.22,22.92,774300 MO,D,20210322,50.45,51.72,50.18,51.64,10363700 MOD,D,20210322,15.95,16.04,15.34,16,433600 MODN,D,20210322,36.34,36.72,35.54,35.64,341900 MOG.A,D,20210322,82.75,83.38,80.21,81.05,91000 MOG.B,D,20210322,80.77,83,80.77,83,1000 MOGU,D,20210322,2.23,2.29,2.09,2.14,356500 MOH,D,20210322,233.55,235.7,231.12,234.48,284500 MOS,D,20210322,33.4,33.44,32.09,32.35,6452000 MOT.U,D,20210322,10.32,10.32,10.32,10.32,100 MOT.W,D,20210322,1.6,1.6,1.31,1.38,8600 MOTV,D,20210322,9.91,9.93,9.85,9.9,54200 MOV,D,20210322,24.15,24.51,23.26,23.42,87200 MP,D,20210322,47.89,48,44.55,45.15,5074200 MP.W,D,20210322,33.75,35.36,32.59,33.06,30000 MPA,D,20210322,14.37,14.52,14.37,14.52,19100 MPC,D,20210322,53.5,53.98,52.95,53.35,4805300 MPL.W,D,20210322,1.07,1.07,0.97,1.02,12800 MPLN,D,20210322,6.16,6.19,5.96,6.17,2452700 MPLX,D,20210322,26.15,26.17,25.81,25.97,2696500 MPV,D,20210322,12.44,12.74,12.3,12.36,4600 MPW,D,20210322,20.86,21.48,20.81,21.4,3933600 MPX,D,20210322,17.7,17.7,16.91,16.92,28100 MQT,D,20210322,13.83,13.88,13.83,13.85,20000 MQY,D,20210322,15.55,15.55,15.47,15.52,58300 MRC,D,20210322,9.37,9.5,9.15,9.24,461600 MRK,D,20210322,75.8,78,75.54,77.51,10832200 MRO,D,20210322,10.98,10.98,10.61,10.83,20007900 MS,D,20210322,82.49,82.57,81.49,81.92,7169800 MS-A,D,20210322,24.43,24.7,24.4,24.58,63000 MS-E,D,20210322,29.11,29.36,29.06,29.21,106100 MS-F,D,20210322,28.57,28.72,28.5,28.61,36400 MS-I,D,20210322,28.62,28.78,28.53,28.62,53600 MS-K,D,20210322,28.91,29.14,28.85,29.14,52700 MS-L,D,20210322,26.34,26.47,26.33,26.44,26800 MSA,D,20210322,159.15,160.07,155.61,159.12,122300 MSB,D,20210322,29.72,29.97,29.19,29.46,43600 MSC,D,20210322,14.41,14.41,13.6,13.6,1400 MSCI,D,20210322,409.3,419.71,409.3,419.36,476000 MSD,D,20210322,8.95,8.98,8.91,8.95,75000 MSGE,D,20210322,101.26,101.87,97.61,98.08,209400 MSGN,D,20210322,20,20.28,19.58,19.77,318500 MSGS,D,20210322,192.13,192.9,187.81,189.16,247200 MSI,D,20210322,183.22,186.67,182.98,185.71,1012900 MSM,D,20210322,88.1,88.49,86.41,87.76,318800 MSP,D,20210322,27.1,27.42,26.79,26.85,474100 MT,D,20210322,27.7,27.73,26.84,27.02,4046900 MTB,D,20210322,151.05,151.68,146.91,149.42,1008800 MTCN,D,20210322,64.84,64.84,63.57,63.97,2600 MTD,D,20210322,1124.21,1130.98,1116.21,1130.87,118200 MTDR,D,20210322,24.15,24.15,22.93,23.5,2423200 MTG,D,20210322,12.93,12.93,12.53,12.69,3325300 MTH,D,20210322,88.58,89.38,86.79,88.67,199200 MTL,D,20210322,1.76,1.76,1.71,1.71,129400 MTL.P,D,20210322,0.5499,0.5499,0.52,0.5212,210500 MTN,D,20210322,312.42,317.87,307.25,313.49,468600 MTOR,D,20210322,31.23,31.31,29.88,29.98,382300 MTR,D,20210322,4.89,4.89,4.69,4.69,9400 MTRN,D,20210322,69.66,69.66,67.39,68.75,159800 MTT,D,20210322,21.1,21.13,21.02,21.12,19000 MTW,D,20210322,22.13,22.15,20.93,21.16,456300 MTX,D,20210322,77.25,77.84,75.81,76.74,85600 MTZ,D,20210322,92.42,92.78,88.88,91.15,698900 MUA,D,20210322,14.8,14.84,14.68,14.72,78600 MUC,D,20210322,14.92,14.98,14.87,14.935,34700 MUE,D,20210322,13.15,13.15,13.09,13.15,11500 MUFG,D,20210322,5.98,6.01,5.96,5.98,2536600 MUI,D,20210322,14.89,14.94,14.75,14.76,51400 MUJ,D,20210322,14.7,14.77,14.7,14.74,21200 MUR,D,20210322,18.17,18.35,17.24,17.37,3335000 MUSA,D,20210322,136.72,138.66,135.69,138.02,309400 MUX,D,20210322,1.12,1.16,1.11,1.14,2533100 MVF,D,20210322,9.04,9.05,8.99,9.03,84000 MVO,D,20210322,4.32,4.34,4.22,4.34,15600 MVT,D,20210322,14.84,15.01,14.66,14.66,28200 MWA,D,20210322,13.94,13.94,13.49,13.57,837000 MX,D,20210322,22.52,23.06,22.34,22.61,701900 MXE,D,20210322,10.07,10.07,10.07,10.07,100 MXF,D,20210322,13.75,14.1,13.75,14.02,22600 MXL,D,20210322,37.62,38,35.28,36.11,537900 MYC,D,20210322,14.5,14.58,14.47,14.53,21300 MYD,D,20210322,14.12,14.14,14.05,14.13,56800 MYE,D,20210322,20.73,20.74,19.88,20.3,177500 MYF,D,20210322,13.56,13.65,13.49,13.61,36300 MYI,D,20210322,13.77,13.81,13.76,13.8,56600 MYJ,D,20210322,14.4,14.42,14.32,14.41,36700 MYN,D,20210322,13.18,13.27,13.15,13.27,34700 MYOV,D,20210322,24.64,25.51,24.27,24.73,732100 MYTE,D,20210322,29.03,30.11,28.5,28.71,164200 MZA,D,20210322,14.36,14.37,14.17,14.35,5100 NAC,D,20210322,14.84,14.84,14.6,14.62,249900 NAD,D,20210322,14.85,14.87,14.79,14.86,281500 NAN,D,20210322,13.99,14.07,13.99,14.06,34100 NAPA,D,20210322,20,20.73,19.02,19.4,996800 NAT,D,20210322,3.65,3.68,3.52,3.52,2348400 NAV,D,20210322,44.12,44.13,44.07,44.07,715700 NAV-D,D,20210322,12.75,12.75,12.52,12.52,1000 NAZ,D,20210322,15.21,15.25,15.11,15.2,19800 NBB,D,20210322,21.97,22.1,21.92,22.03,49600 NBHC,D,20210322,40.94,41.5,40,40.29,162300 NBR,D,20210322,108.92,109,102.62,102.63,118200 NBR-A,D,20210322,15.8,15.8,14.58,14.8699,45500 NC,D,20210322,20.97,22.1,20.16,21.2,45000 NCA,D,20210322,10.06,10.07,10.03,10.05,58100 NCLH,D,20210322,29.31,29.59,28.21,28.65,15191000 NCR,D,20210322,37,37.14,36.16,36.34,785100 NCV,D,20210322,5.78,5.78,5.73,5.73,207700 NCV-A,D,20210322,26.3,26.3,26.12,26.12,2700 NCZ,D,20210322,5.01,5.02,4.99,5.01,154700 NCZ-A,D,20210322,25.98,26,25.98,26,1000 NDMO,D,20210322,15.5,15.72,15.4,15.69,96800 NDP,D,20210322,17.06,17.11,16.97,17.11,8300 NEA,D,20210322,14.6,14.63,14.54,14.57,267900 NEE,D,20210322,70.76,72.43,70.76,71.69,10057700 NEE-K,D,20210322,25.56,25.6,25.51,25.55,22600 NEE-N,D,20210322,27.99,28.12,27.9,28.09,26800 NEE-O,D,20210322,54.92,55.65,54.92,55.41,7700 NEE-P,D,20210322,47.3,48.12,47.3,47.79,13200 NEE-Q,D,20210322,47.83,48.13,47.52,47.85,353900 NEM,D,20210322,61.22,61.5,60.37,60.89,6350200 NEP,D,20210322,69.25,70.57,68.55,70.37,542000 NET,D,20210322,72,74.05,71.37,72.76,1935300 NETI,D,20210322,24.5,24.5,22.76,22.83,69500 NEU,D,20210322,385.67,390.12,384.05,388.85,22300 NEV,D,20210322,15.61,15.76,15.51,15.63,29000 NEW,D,20210322,5.76,5.78,5.46,5.57,457400 NEWR,D,20210322,60.04,61.38,60.04,60.52,355000 NEX,D,20210322,4,4.04,3.78,3.89,1885700 NEXA,D,20210322,10.38,10.71,10.21,10.56,221000 NFG,D,20210322,48.77,49.15,48.31,48.65,259200 NFH,D,20210322,11.39,11.5,11.3,11.38,96300 NFJ,D,20210322,13.51,13.59,13.51,13.59,127700 NGA,D,20210322,19.8,19.8,18.73,19.45,1142600 NGA.S,D,20210322,10.65,10.66,10.52,10.54,64000 NGA.T,D,20210322,1.78,1.95,1.67,1.7,49500 NGA.U,D,20210322,23.09,23.34,23.09,23.1,700 NGA.W,D,20210322,8.07,8.1,7.5,8.01,145100 NGAB,D,20210322,10.13,10.13,9.9,9.9,69900 NGG,D,20210322,58.37,58.93,58.26,58.65,314900 NGL,D,20210322,2.4,2.4,2.26,2.3,3014600 NGL-B,D,20210322,14.19,15.59,14.01,15.4354,38300 NGL-C,D,20210322,15.8915,16,15.64,15.746,20100 NGS,D,20210322,8.86,9.67,8.84,9,32600 NGVC,D,20210322,16.76,17.08,16.29,17.01,96700 NGVT,D,20210322,75.09,75.53,73.62,75.08,237600 NHF,D,20210322,11.44,11.65,11.35,11.65,56300 NHF-A,D,20210322,21.37,21.5,21.25,21.315,10700 NHI,D,20210322,73.62,74,72.38,73.2,313700 NI,D,20210322,24.04,24.04,23.14,23.42,4649700 NI-B,D,20210322,27.98,28,27.72,27.87,18000 NID,D,20210322,14.08,14.16,14.02,14.03,42100 NIE,D,20210322,27.58,27.89,27.56,27.72,70200 NIM,D,20210322,10.5,10.52,10.46,10.49,15200 NINE,D,20210322,3.11,3.23,2.98,3.04,288400 NIO,D,20210322,44.07,44.56,42.58,42.94,72710600 NIQ,D,20210322,14.4,14.48,14.22,14.25,41600 NJR,D,20210322,41.56,41.83,40.02,40.51,492500 NKE,D,20210322,137.63,138.81,136.03,138.27,7536100 NKG,D,20210322,12.9012,12.9214,12.79,12.824,15300 NKX,D,20210322,15.27,15.27,15.18,15.21,49600 NL,D,20210322,7.12,7.12,6.5,6.74,40100 NLS,D,20210322,18.45,18.46,16.32,17.41,4388600 NLSN,D,20210322,26.26,26.26,25.88,26.18,3949200 NLY,D,20210322,8.95,8.98,8.85,8.92,14489300 NLY-F,D,20210322,25.03,25.08,24.98,25.01,42400 NLY-G,D,20210322,24.95,25,24.73,24.91,62400 NLY-I,D,20210322,25.24,25.25,25.12,25.2,25600 NM,D,20210322,13.5,15.42,12.53,13.78,952700 NM-G,D,20210322,16.95,17.65,16.75,17.22,3000 NM-H,D,20210322,16.99,17.14,16.43,16.5,6100 NMCO,D,20210322,14.07,14.07,13.96,13.98,92100 NMI,D,20210322,11.35,11.35,11.25,11.34,12300 NMK-B,D,20210322,98.41,98.41,98.41,98.41,100 NMK-C,D,20210322,101,101,101,101,100 NMM,D,20210322,28,29.89,27.31,29.09,642700 NMR,D,20210322,6.47,6.53,6.47,6.5,330000 NMS,D,20210322,14.9,14.9,14.56,14.7,11200 NMT,D,20210322,14.07,14.1,14.07,14.1,12500 NMY,D,20210322,13.87,13.92,13.2,13.84,55400 NMZ,D,20210322,14.33,14.39,14.32,14.32,129000 NNA,D,20210322,4.11,4.5,4.07,4.16,606300 NNI,D,20210322,73.77,74.73,73,74.28,55100 NNN,D,20210322,42.46,43.25,42.13,43.02,1183000 NNN-F,D,20210322,25.31,25.53,25.31,25.39,14800 NNY,D,20210322,9.59,9.66,9.59,9.64,23400 NOA,D,20210322,11.03,11.22,10.9,10.95,41700 NOAH,D,20210322,46.55,47.01,45.32,45.89,116600 NOC,D,20210322,308.04,315.7,307.31,314.21,1186800 NOK,D,20210322,4.07,4.11,4.04,4.06,31166700 NOM,D,20210322,14.3,14.3,14.3,14.3,100 NOMD,D,20210322,27.1,27.32,26.86,27.27,841400 NOV,D,20210322,14.45,14.62,14.26,14.35,4433800 NOVA,D,20210322,36.5,37.8,35.21,36.82,2453000 NOW,D,20210322,471.63,484.44,471.32,476.65,1188200 NP,D,20210322,55.02,55.02,53.42,54.29,54700 NPK,D,20210322,103.2,103.31,99.83,101.23,19900 NPO,D,20210322,88,88.12,86.24,86.87,70600 NPTN,D,20210322,13.52,13.74,12.94,12.94,708100 NPV,D,20210322,16.25,16.3193,16.25,16.2501,8900 NQP,D,20210322,14.06,14.17,14.06,14.16,21800 NR,D,20210322,3.27,3.54,3.11,3.49,1248800 NRE-A,D,20210322,25.98,25.98,25.85,25.85,5100 NREF,D,20210322,18.64,18.67,18.21,18.37,29300 NRG,D,20210322,36.87,36.93,35.69,35.78,6012600 NRGX,D,20210322,10.33,10.35,10.12,10.28,90700 NRK,D,20210322,13.42,13.44,13.4,13.41,62900 NRP,D,20210322,18.8,18.8,18.5224,18.5689,7000 NRT,D,20210322,4.4,4.42,4.4,4.4,17700 NRUC,D,20210322,26.29,26.37,26.25,26.31,178200 NRZ,D,20210322,11.08,11.15,10.96,11.14,3372300 NRZ-A,D,20210322,25.05,25.13,24.88,25,10900 NRZ-B,D,20210322,24.47,24.5,24.3,24.48,27800 NRZ-C,D,20210322,22.5,22.63,22.36,22.48,33500 NS,D,20210322,17.4,17.55,16.88,17.04,585800 NS-A,D,20210322,22.52,22.83,22.01,22.8,6600 NS-B,D,20210322,19.48,19.55,19.36,19.44,26600 NS-C,D,20210322,23.91,24.05,23.9,23.95,5700 NSA,D,20210322,39.02,39.12,38.72,39.07,281100 NSA-A,D,20210322,26.35,26.51,26.33,26.37,9300 NSC,D,20210322,267.64,269.96,259.58,260.62,2261000 NSC.W,D,20210322,1.8,1.8,1.72,1.8,14400 NSCO,D,20210322,9.1,9.29,8.71,9,226500 NSH,D,20210322,10.5,10.63,10.24,10.25,774500 NSH.U,D,20210322,11.21,11.41,11.2,11.2,1400 NSH.W,D,20210322,1.85,1.88,1.71,1.84,71100 NSL,D,20210322,5.56,5.57,5.51,5.51,103100 NSP,D,20210322,87.02,87.02,83.02,83.66,339000 NSS,D,20210322,24.34,24.36,24.22,24.32,22900 NST.D,D,20210322,10,10.11,9.97,10.01,419900 NST.S,D,20210322,9.98,10.12,9.98,10.02,302400 NST.U,D,20210322,10.47,10.51,10.38,10.38,87900 NST.W,D,20210322,1.68,1.7,1.6,1.7,27400 NSTB,D,20210322,10.13,10.2,10.05,10.08,306500 NTB,D,20210322,40.15,40.15,38,39.06,186200 NTCO,D,20210322,18.42,18.53,18.03,18.36,481700 NTEST.I,D,20210322,25.07,25.07,25.07,25.07,1600 NTG,D,20210322,25.53,25.53,25.3,25.41,17900 NTP,D,20210322,12,12.6,11.43,11.79,283200 NTR,D,20210322,56.99,57.19,55.78,56,3808800 NTST,D,20210322,17.55,17.94,17.52,17.93,279000 NTZ,D,20210322,12.63,13.19,12.09,12.44,6500 NUE,D,20210322,71.39,71.39,69.42,69.55,3279600 NUO,D,20210322,15.34,15.34,15.25,15.31,32500 NUS,D,20210322,54.39,54.83,53.4,53.91,805100 NUV,D,20210322,11,11.02,10.95,10.96,158300 NUV.W,D,20210322,4.51,4.58,4.29,4.3,5600 NUVB,D,20210322,14.32,15.07,14.25,14.46,2061600 NUW,D,20210322,16.31,16.35,16.24,16.28,5400 NVG,D,20210322,16.55,16.57,16.52,16.53,177700 NVGS,D,20210322,9.76,10.07,9.6,9.86,143600 NVO,D,20210322,70.84,71.55,70.84,71.05,781900 NVR,D,20210322,4430.01,4515,4397.62,4503.64,32500 NVRO,D,20210322,142.66,147.48,142.21,144.85,591400 NVS,D,20210322,85.52,86.67,85.46,86.51,1447100 NVST,D,20210322,41.21,41.39,40.24,40.68,830800 NVT,D,20210322,28.75,28.83,28.33,28.73,626800 NVTA,D,20210322,41.41,43.75,41.11,42.79,3247100 NWG,D,20210322,5.42,5.42,5.34,5.37,1850000 NWHM,D,20210322,5.4,5.49,5.18,5.28,28100 NWN,D,20210322,52.83,53.05,49.33,50.05,767500 NX,D,20210322,26.44,26.44,25.06,25.9,463300 NXC,D,20210322,15.85,16.08,15.8,15.9991,13000 NXJ,D,20210322,14.16,14.25,14.16,14.23,30900 NXN,D,20210322,14.19,14.19,14.18,14.18,200 NXP,D,20210322,17.46,17.55,17.2,17.44,19400 NXQ,D,20210322,15.98,16.25,15.77,15.93,24400 NXR,D,20210322,16.3,16.44,16.26,16.28,23700 NXRT,D,20210322,44.7,44.94,44,44.85,136300 NXU.U,D,20210322,10.1399,10.15,10.1,10.115,7700 NYC,D,20210322,8.49,8.92,8.49,8.9,21100 NYC-A,D,20210322,28.78,29.21,28.39,28.75,21700 NYC-U,D,20210322,49.0836,49.3,49.0101,49.145,4700 NYCB,D,20210322,12.1,12.19,12,12.1,3726500 NYT,D,20210322,50.06,50.45,49.36,50.14,1601300 NYV,D,20210322,14.6,14.64,14.6,14.6,8100 NZF,D,20210322,16.08,16.1,16.01,16.02,94200 O,D,20210322,61.79,62.75,61.43,62.46,3472000 OAC.S,D,20210322,10.57,10.59,10.52,10.53,56300 OAC.Z,D,20210322,1.72,1.72,1.5,1.51,3700 OACB,D,20210322,10.3,10.3,10.15,10.18,223300 OAK-A,D,20210322,26.46,26.65,26.46,26.46,7500 OAK-B,D,20210322,26.6,26.71,26.51,26.61,9400 OC,D,20210322,90.92,91.01,88.4,89.82,1439000 OCA,D,20210322,9.88,9.89,9.79,9.8,30700 OCA.U,D,20210322,10.37,10.37,10.37,10.37,400 OCA.W,D,20210322,1.14,1.15,1.03,1.06,61700 OCFT,D,20210322,16.1,16.36,15.69,15.83,408300 OCN,D,20210322,28.54,28.8,27.59,28.19,37000 ODC,D,20210322,35.73,35.81,35.05,35.79,6500 OEC,D,20210322,20.1,20.1,18.92,19.39,332900 OFC,D,20210322,27,27.16,26.49,26.81,532600 OFG,D,20210322,22.56,22.85,21.14,21.4,321100 OFG-A,D,20210322,25.7,25.76,25.42,25.76,5200 OFG-B,D,20210322,25.51,25.98,25.51,25.69,5200 OFG-D,D,20210322,25.93,26.32,25.91,26.19,3300 OGE,D,20210322,31.97,32.12,31.74,32.08,1712300 OGS,D,20210322,73.52,74.7,71.86,73.11,475500 OHI,D,20210322,36.75,36.95,36.36,36.7,1818000 OI,D,20210322,11.97,12.4,11.76,12.37,1378400 OIA,D,20210322,7.85,7.85,7.77,7.78,85100 OIB.C,D,20210322,1.61,1.64,1.59,1.62,460300 OII,D,20210322,12.69,12.75,12.06,12.24,855100 OIS,D,20210322,6.36,6.52,6.1,6.34,1389200 OKE,D,20210322,49.09,49.3,48.31,48.49,3175300 OLN,D,20210322,39.87,39.94,37.15,37.77,2146500 OLO,D,20210322,29.36,31.75,29.36,31.41,1046700 OLP,D,20210322,23.18,23.18,22.5,22.82,116200 OMC,D,20210322,76.63,77.62,75.76,77.15,1599800 OMF,D,20210322,53.43,53.5,52.3,53.17,791500 OMI,D,20210322,38.71,38.92,36.91,37.75,656900 ONE,D,20210322,3.27,3.29,3.05,3.06,238100 ONTF,D,20210322,55.07,55.64,52,52.24,236600 ONTO,D,20210322,60.65,62.76,60.41,61.69,501900 OOMA,D,20210322,17.39,17.6,16.92,17.07,107400 OPP,D,20210322,14.95,15.11,14.86,15.03,58000 OPP-A,D,20210322,23.5,23.61,23.5,23.61,16800 OPY,D,20210322,41.9,42.55,39.77,41.08,185800 OR,D,20210322,11.51,11.63,11.49,11.57,605100 ORA,D,20210322,76.53,80.73,75.24,79.98,863600 ORAN,D,20210322,12.48,12.6,12.44,12.57,614100 ORC,D,20210322,6.02,6.08,5.97,6.03,1720800 ORCC,D,20210322,14.31,14.31,14.2,14.25,1095300 ORCL,D,20210322,66.22,66.52,65.86,66.32,10263200 ORI,D,20210322,21.75,21.83,21.53,21.61,1157700 ORN,D,20210322,5.73,5.86,5.61,5.76,245300 OSCR,D,20210322,30.68,31.33,29.75,29.91,691200 OSG,D,20210322,2.3,2.39,2.13,2.24,752500 OSH,D,20210322,54.96,56.63,54.76,55.58,3021300 OSK,D,20210322,119.35,119.79,117.69,118.48,542400 OTIS,D,20210322,66.81,66.94,65.64,66.82,1391500 OUS.W,D,20210322,2.79,2.85,2.65,2.7,56000 OUST,D,20210322,10.28,10.44,9.75,10.02,1191700 OUT,D,20210322,22.92,22.92,22.08,22.55,1074400 OVV,D,20210322,24.92,25.31,24.26,24.7,2827700 OXM,D,20210322,88.5,88.5,85.51,86.38,81900 OXY,D,20210322,27.82,28.23,27.27,27.46,14197100 OXY.W,D,20210322,12.38,12.95,12.38,12.52,141400 PAC,D,20210322,108.78,110.77,108.74,109.4,40500 PAC.U,D,20210322,10.34,10.34,10.34,10.34,300 PAC.W,D,20210322,1.55,1.6,1.49,1.5883,78300 PACE,D,20210322,10.15,10.15,10.02,10.07,569000 PACK,D,20210322,20.9,21.23,20.42,21.15,244500 PAG,D,20210322,80.93,81.06,77.99,80.13,320600 PAGS,D,20210322,48.25,48.96,47.63,47.79,1106200 PAI,D,20210322,14.85,14.98,14.85,14.94,4000 PAM,D,20210322,14.68,14.88,14.43,14.87,70100 PANW,D,20210322,317,326.62,316.79,323.44,1545000 PAR,D,20210322,79.41,80.21,77.96,79.12,253200 PARR,D,20210322,15.65,15.65,14.77,15.29,630100 PAYC,D,20210322,370.75,385.39,370.75,378.75,335100 PB,D,20210322,78.45,78.45,76,76.54,354600 PBA,D,20210322,29.99,29.99,29.37,29.45,1165800 PBC,D,20210322,25.78,25.81,25.71,25.8,1400 PBF,D,20210322,14.5,14.52,13.91,14.35,3201700 PBFX,D,20210322,13.55,13.6,13.3,13.5,158900 PBH,D,20210322,45.72,46.17,45.19,45.65,224400 PBI,D,20210322,9.55,9.55,8.64,8.83,3569100 PBI-B,D,20210322,23.97,24.6,23.93,24.41,135600 PBR,D,20210322,8.34,8.44,8.2,8.37,23507200 PBR.A,D,20210322,8.48,8.6,8.35,8.5,7218500 PBT,D,20210322,4.35,4.39,4.22,4.31,96900 PBY,D,20210322,25.41,25.63,25.35,25.45,10400 PCF,D,20210322,8.55,8.56,8.51,8.52,73700 PCG,D,20210322,11.18,11.26,11.03,11.11,9973600 PCGU,D,20210322,110.17,110.17,109.41,109.41,3700 PCI,D,20210322,22.45,22.59,22.41,22.52,344400 PCK,D,20210322,8.97,9.03,8.97,9.0014,13700 PCM,D,20210322,11.38,11.48,11.38,11.43,30000 PCN,D,20210322,17.15,17.15,16.96,17,88600 PCP.T,D,20210322,2.13,2.24,2.07,2.07,9200 PCPC,D,20210322,24.76,24.76,24.42,24.42,5600 PCQ,D,20210322,18.08,18.08,17.88,17.88,9600 PD,D,20210322,41.57,42.89,40.88,42.19,1509100 PDA.U,D,20210322,11.82,12.65,11.7,12.65,11900 PDA.W,D,20210322,2.02,2.19,1.91,2.1499,120400 PDAC,D,20210322,11.05,11.31,10.75,11.3,463500 PDI,D,20210322,28.36,28.52,28.28,28.39,267900 PDM,D,20210322,17.61,17.81,17.14,17.33,900900 PDO,D,20210322,20.14,20.2,20.02,20.1,147300 PDO.U,D,20210322,10,10,9.85,9.91,138100 PDS,D,20210322,21.91,21.91,20.89,21.18,105800 PDT,D,20210322,14.1,14.1,14.02,14.04,105900 PEAK,D,20210322,31.93,31.93,31.54,31.64,2647200 PEB,D,20210322,25.38,25.41,24.51,24.63,1799400 PEB-C,D,20210322,24.6,24.6,24.52,24.52,26100 PEB-D,D,20210322,24.38,24.45,24.3,24.3,5000 PEB-E,D,20210322,24.33,24.5,24.2,24.21,20000 PEB-F,D,20210322,24.17,24.2,23.97,24.02,7200 PEG,D,20210322,58.6,58.81,57.71,57.88,2108300 PEI,D,20210322,2.17,2.34,2.08,2.24,1723400 PEI-B,D,20210322,9.02,9.95,9.02,9.66,21100 PEI-C,D,20210322,9.5,10.09,9.5,9.92,14300 PEI-D,D,20210322,9.47,9.82,9.24,9.67,16300 PEN,D,20210322,266.03,270.09,264.9,267.4,319800 PEO,D,20210322,14.52,14.68,14.48,14.59,66900 PFD,D,20210322,17.33,17.59,17.25,17.4544,44200 PFE,D,20210322,35.48,36.01,35.36,36,25410500 PFGC,D,20210322,55.53,55.85,53.45,54.7,648800 PFH,D,20210322,25.16,25.22,25.1,25.17,56700 PFL,D,20210322,11.89,11.92,11.77,11.85,150800 PFN,D,20210322,10.24,10.26,10.2,10.24,238800 PFO,D,20210322,12.99,13.13,12.91,13.0897,14900 PFS,D,20210322,22.91,22.91,22,22.28,215100 PFSI,D,20210322,61.75,64.13,60.92,63.56,1059100 PG,D,20210322,128.16,130.88,128.01,130.18,8077600 PGP,D,20210322,10.68,10.6899,10.57,10.625,30100 PGR,D,20210322,90.27,91.26,89.79,90.13,1684100 PGRE,D,20210322,10.18,10.2,9.93,9.97,1507000 PGTI,D,20210322,25.84,25.84,24.94,25.25,167700 PGZ,D,20210322,13.58,13.6,13.42,13.42,11200 PH,D,20210322,311.05,313.64,306.57,310.98,841200 PHD,D,20210322,11.3,11.32,11.19,11.3,110000 PHG,D,20210322,57,57.53,56.97,57.41,271200 PHI,D,20210322,25.64,25.64,24.81,25.22,151300 PHK,D,20210322,6.48,6.5,6.46,6.48,347400 PHM,D,20210322,49.24,49.44,48.22,49.07,2994800 PHR,D,20210322,55.59,56.86,54.39,54.95,182300 PHT,D,20210322,9.29,9.32,9.21,9.23,154700 PHX,D,20210322,3.29,3.39,3.12,3.17,96700 PIA.U,D,20210322,10.4465,10.4465,10.345,10.345,1900 PIA.W,D,20210322,1.18,1.2,1.15,1.15,31400 PIAI,D,20210322,9.9,9.94,9.8,9.86,89100 PIC.U,D,20210322,10,10.06,9.97,10.06,15100 PII,D,20210322,139.29,139.37,134.11,136.09,654500 PIM,D,20210322,4.17,4.19,4.17,4.17,173200 PINE,D,20210322,17.57,17.57,16.67,16.81,103600 PING,D,20210322,23.28,23.66,22.82,23.21,1075300 PINS,D,20210322,71.8,73.25,70.11,72.35,14626100 PIP.U,D,20210322,10.87,10.9,10.79,10.81,6400 PIP.W,D,20210322,1.99,1.99,1.78,1.8,17400 PIPP,D,20210322,10.17,10.3,10.16,10.27,166600 PIPR,D,20210322,113.09,114.63,111.29,111.96,92200 PJT,D,20210322,70,70,68.21,68.36,152600 PK,D,20210322,22.68,22.84,21.85,21.97,1754500 PKE,D,20210322,13.97,14.09,13.59,13.88,86600 PKG,D,20210322,128.08,130.71,127.06,130.45,676500 PKI,D,20210322,128.01,129.72,126.54,128.13,871000 PKO,D,20210322,26.28,26.28,26.16,26.25,33900 PKX,D,20210322,66.72,67.75,66.57,67.19,229200 PLAN,D,20210322,54.01,55.38,53.72,54.34,2827900 PLD,D,20210322,100.41,103.7,100.04,103.65,2652100 PLNT,D,20210322,78.24,78.94,77.29,77.99,925100 PLOW,D,20210322,47.52,48.15,45.74,45.97,76800 PLT,D,20210322,42.45,43.65,41.58,43.09,386000 PLTR,D,20210322,24.89,24.92,23.86,24.22,46161100 PLYM,D,20210322,16.69,16.76,16.4,16.6,287800 PM,D,20210322,88.81,90,88.18,89.98,5804400 PMF,D,20210322,14.43,14.44,14.4,14.43,23000 PML,D,20210322,14.68,14.75,14.68,14.72,44500 PMM,D,20210322,7.95,8,7.95,7.99,36200 PMO,D,20210322,13.31,13.34,13.31,13.33,65900 PMT,D,20210322,19.51,19.57,19.23,19.55,643800 PMT-A,D,20210322,25.25,25.32,25.11,25.17,12000 PMT-B,D,20210322,25.05,25.23,25.05,25.19,25400 PMV.W,D,20210322,0.93,0.93,0.87,0.9,27200 PMVC,D,20210322,10.15,10.15,9.9,9.9,1000 PMX,D,20210322,12.33,12.36,12.27,12.28,16400 PNC,D,20210322,172.71,173.55,169.59,171.22,1971300 PNC-P,D,20210322,26.46,26.6,26.46,26.56,63300 PNF,D,20210322,11.88,11.88,11.78,11.8,4100 PNI,D,20210322,10.92,11.08,10.9,11,13200 PNM,D,20210322,48.72,49.14,48.72,48.96,780700 PNR,D,20210322,60.98,61.04,59.58,60.61,887500 PNT.U,D,20210322,10.09,10.09,9.95,9.96,593100 PNT.W,D,20210322,0.9999,1,0.92,0.9201,241000 PNTM,D,20210322,9.75,9.78,9.69,9.69,106700 PNW,D,20210322,80.16,80.65,79.18,79.73,764500 POR,D,20210322,47.46,47.51,46.8,46.81,455700 POST,D,20210322,107.02,107.02,104.74,105.5,414800 PPG,D,20210322,147.8,148.29,146.68,147.94,1054800 PPL,D,20210322,29.47,29.53,28.82,29.07,4794300 PPR,D,20210322,4.63,4.64,4.62,4.62,287400 PPT,D,20210322,4.75,4.78,4.75,4.76,152400 PPX,D,20210322,25.57,25.64,25.47,25.54,8200 PQG,D,20210322,17.03,17.12,16.48,16.67,139400 PRA,D,20210322,27.33,27.49,26.69,26.85,201300 PRE-G,D,20210322,25.26,25.28,25.26,25.26,2300 PRE-H,D,20210322,25.29,25.3,25.26,25.28,14200 PRE-I,D,20210322,25.26,25.33,25.22,25.28,4100 PRE-J,D,20210322,25.3,25.44,25.29,25.39,146700 PRG,D,20210322,46.67,46.95,45.15,45.19,397200 PRGO,D,20210322,42.34,42.69,41.85,42.54,854000 PRI,D,20210322,148.76,149.95,146.92,147.09,213600 PRI-A,D,20210322,24.95,24.95,24.92,24.92,1200 PRI-B,D,20210322,25.15,25.15,25.15,25.15,100 PRI-C,D,20210322,26.27,26.28,26.27,26.28,200 PRI-E,D,20210322,25.14,25.14,25.14,25.14,200 PRI-F,D,20210322,25.77,25.77,25.49,25.77,1100 PRLB,D,20210322,127.33,127.33,121.8,126,325400 PRMW,D,20210322,16.45,16.51,16.15,16.26,551200 PRO,D,20210322,46.26,47.1,44.58,44.84,276400 PROS,D,20210322,12.6,12.66,12.55,12.59,41100 PRP.S,D,20210322,10.11,10.2,10.11,10.2,135700 PRP.U,D,20210322,10.4,10.4,10.35,10.3681,3700 PRP.W,D,20210322,1.42,1.52,1.33,1.5098,252700 PRPB,D,20210322,10,10.06,9.97,10,792300 PRS,D,20210322,27.2,27.31,27.2,27.23,13400 PRSP,D,20210322,29.05,29.13,28.97,29.12,959800 PRT,D,20210322,5.25,5.81,5.25,5.79,224800 PRTY,D,20210322,6.67,6.76,6.51,6.7,2058200 PRU,D,20210322,91.1,91.72,90.32,90.86,2390000 PSA,D,20210322,233.46,237.71,233,236.7,647100 PSA-C,D,20210322,25.37,25.38,25.29,25.2914,7000 PSA-D,D,20210322,25.3,25.3,25.18,25.21,34100 PSA-E,D,20210322,25.67,25.77,25.67,25.71,13500 PSA-F,D,20210322,25.8,26.08,25.8,26.001,18400 PSA-G,D,20210322,26,26.17,25.91,26.17,8300 PSA-H,D,20210322,27.47,27.5,27.27,27.5,16700 PSA-I,D,20210322,26.38,26.56,26.38,26.54,5200 PSA-J,D,20210322,26.48,26.56,26.48,26.56,10700 PSA-K,D,20210322,26.77,26.94,26.73,26.92,7200 PSA-L,D,20210322,26.22,26.4,26.21,26.29,36700 PSA-M,D,20210322,25.46,25.6,25.42,25.6,8300 PSA-N,D,20210322,24.75,24.77,24.65,24.68,31400 PSA-O,D,20210322,25.34,25.48,25.33,25.42,46600 PSB,D,20210322,151.32,152.39,149.86,151.28,84400 PSB-W,D,20210322,25.57,25.73,25.54,25.62,9100 PSB-X,D,20210322,25.75,25.9363,25.67,25.8761,7300 PSB-Y,D,20210322,25.78,25.92,25.78,25.86,23800 PSB-Z,D,20210322,26.15,26.28,26.15,26.21,17500 PSF,D,20210322,27.32,27.48,27.1,27.2,17600 PSN,D,20210322,37.57,38.37,37.57,38.25,629100 PSO,D,20210322,10.93,11.02,10.9,10.96,113700 PST.W,D,20210322,11.56,11.6951,11.09,11.2799,88600 PSTG,D,20210322,22.7,23.35,22.36,23.07,4654000 PSTH,D,20210322,25.75,26.2,25.49,25.89,2981700 PSTL,D,20210322,16.06,16.15,15.87,15.88,61200 PSX,D,20210322,81.41,81.94,80.36,80.58,2944500 PSXP,D,20210322,29.99,30.56,29.66,30.45,557800 PTA,D,20210322,24.57,24.79,24.57,24.67,73800 PTR,D,20210322,37.5,37.5,37.07,37.07,106700 PTY,D,20210322,17.95,17.99,17.92,17.99,340900 PUK,D,20210322,42.13,42.46,41.97,42.22,149000 PUK-A,D,20210322,26.42,26.94,26.42,26.81,10400 PUK.P,D,20210322,27.4,27.5,27.2028,27.4501,8400 PUMP,D,20210322,11.18,11.24,10.95,11.16,866200 PV,D,20210322,9.98,10,9.91,9.95,22700 PV.U,D,20210322,10.51,10.57,10.37,10.37,31000 PV.W,D,20210322,1.3,1.4,1.28,1.4,17100 PVG,D,20210322,11.03,11.34,11.03,11.22,1073800 PVH,D,20210322,105.53,105.62,101.8,103.47,700100 PVL,D,20210322,1.6,1.6,1.47,1.49,154700 PWR,D,20210322,85.46,85.77,83.87,85.05,733700 PXD,D,20210322,162.66,162.95,158.18,158.66,1943400 PYN,D,20210322,9.43,9.55,9.33,9.55,4200 PYS,D,20210322,21.5,21.69,21.5,21.69,1000 PZC,D,20210322,10.58,10.64,10.42,10.56,81800 PZN,D,20210322,10.26,10.5,10.25,10.38,98800 QD,D,20210322,2.78,2.84,2.65,2.74,4990200 QFT.U,D,20210322,10.1,10.15,9.99,10.1,141700 QFT.W,D,20210322,0.36,0.42,0.31,0.39,251300 QFTA,D,20210322,9.75,9.79,9.57,9.7,395300 QGEN,D,20210322,49.69,50.25,49.57,50.1,410700 QS,D,20210322,59.52,64.8,58.45,64.29,18907800 QS.W,D,20210322,48,53,47.34,52.69,55700 QSR,D,20210322,64.7,64.78,63.9,64.17,3048700 QTS,D,20210322,61.66,63.06,61.24,62.74,605300 QTS-A,D,20210322,27.08,27.36,27.02,27.2,28900 QTS-B,D,20210322,143.02,143.02,143,143,1000 QTWO,D,20210322,107.4,110.16,106.69,107.82,645300 QUAD,D,20210322,4.53,4.7,4.49,4.62,234800 QUOT,D,20210322,15.79,15.97,15.38,15.69,677100 QVCC,D,20210322,25.43,25.47,25.26,25.3,39800 QVCD,D,20210322,25.65,25.79,25.57,25.62,6500 R,D,20210322,73.82,73.86,72.06,72.73,487400 RA,D,20210322,20.25,20.53,20.2,20.22,299800 RAAS,D,20210322,22.06,22.5,19.7,19.81,1416600 RACE,D,20210322,201.81,209.41,201.3,208.06,659000 RAD,D,20210322,25.23,25.42,23.75,24.88,1440600 RAMP,D,20210322,53.6,54,52.1,52.93,799000 RBA,D,20210322,56.6,56.91,56.03,56.72,444900 RBA.U,D,20210322,10.56,10.56,10.52,10.56,3500 RBA.W,D,20210322,1.75,1.75,1.61,1.61,38800 RBAC,D,20210322,10.02,10.05,9.97,10.01,700500 RBC,D,20210322,154.36,154.36,149,151.21,413100 RBLX,D,20210322,71.81,72.49,69.54,70,4225800 RC,D,20210322,14.36,14.44,13.61,14.08,1456600 RCA,D,20210322,26,26.14,25.91,25.93,6700 RCB,D,20210322,25.976,25.99,25.68,25.9894,5600 RCC,D,20210322,25.7,25.89,25.7,25.88,10900 RCI,D,20210322,48.8,48.8,48.18,48.58,417800 RCL,D,20210322,89.46,90.26,87.85,88.9,3827700 RCP,D,20210322,25.24,25.24,25.24,25.24,2700 RCS,D,20210322,7.18,7.45,7.18,7.25,189500 RCUS,D,20210322,37.09,37.65,35.41,35.86,347100 RDN,D,20210322,22.57,22.57,21.9,22.12,1233100 RDS.A,D,20210322,41.68,41.81,41.36,41.39,4425800 RDS.B,D,20210322,39.32,39.42,38.95,38.96,1672300 RDY,D,20210322,59.47,60.19,59.33,60.09,132100 RE,D,20210322,244.27,245.13,241.77,243.88,242400 RELX,D,20210322,24.59,24.7,24.44,24.63,423400 RENN,D,20210322,10.09,10.19,9.95,10.09,108400 RES,D,20210322,5.2,5.24,5,5.1,957200 REV,D,20210322,12.41,12.68,11.99,12.5,208700 REVG,D,20210322,18.81,18.85,17.97,18.25,263800 REX,D,20210322,98.88,99.12,90.15,92.43,19500 REX-A,D,20210322,25.16,25.2,25.12,25.19,5500 REX-B,D,20210322,25.79,25.79,25.52,25.74,9900 REX-C,D,20210322,26.04,26.1,26.04,26.1,500 REXR,D,20210322,49.65,50.49,49.26,50.27,949600 REZI,D,20210322,29.42,29.57,28.51,28.99,728400 RF,D,20210322,20.93,20.95,20.28,20.44,9712500 RF-A,D,20210322,25.82,25.95,25.81,25.87,11800 RF-B,D,20210322,27.74,28.55,27.74,28.49,24600 RF-C,D,20210322,27.4,27.58,27.2,27.26,33700 RFI,D,20210322,14.06,14.24,14.06,14.12,75900 RFL,D,20210322,43.65,46.87,43.46,44.88,53200 RFM,D,20210322,22.2,22.49,22.12,22.19,3600 RFMZ,D,20210322,20,20.01,20,20.01,11400 RFP,D,20210322,9.31,9.48,9.09,9.3,264800 RGA,D,20210322,124.64,124.64,122.38,123.58,631700 RGR,D,20210322,71.68,72.29,69.5,69.81,282600 RGS,D,20210322,13.21,13.21,12.32,12.5,244700 RGT,D,20210322,14.3,14.47,14.27,14.29,24000 RH,D,20210322,523.58,540.49,522.91,528.66,636300 RHI,D,20210322,76.87,77.16,74.42,75.5,907100 RHP,D,20210322,80.09,80.09,77.12,78.53,337700 RIC.W,D,20210322,1.47,1.48,1.39,1.45,20700 RICE,D,20210322,10.38,10.38,10.16,10.25,77600 RIG,D,20210322,3.75,3.79,3.57,3.63,14833900 RIO,D,20210322,76.06,76.32,75.28,76.08,2168700 RIV,D,20210322,17.49,17.49,17.26,17.28,81200 RJF,D,20210322,119.54,120.57,117.85,119.56,681600 RKT,D,20210322,23.24,23.46,22.84,22.99,7809100 RL,D,20210322,122,122.9,120.05,121.52,869600 RLGY,D,20210322,15.89,15.99,15.56,15.71,1206300 RLI,D,20210322,111.67,111.67,108.02,108.28,177000 RLJ,D,20210322,16.72,16.72,16.03,16.23,752000 RLJ-A,D,20210322,27.3,27.34,27.07,27.29,40800 RLX,D,20210322,12.72,12.9,10.14,10.15,107271000 RM,D,20210322,35.28,36.24,34.86,35.71,42900 RMAX,D,20210322,40.1,40.12,38.87,39.01,66700 RMD,D,20210322,185.17,189.84,184.73,189.79,450500 RMI,D,20210322,21.84,21.84,21.62,21.75,5500 RMM,D,20210322,18.67,18.85,18.65,18.74,32300 RMO,D,20210322,13.3,13.53,12.81,12.97,4291500 RMO.W,D,20210322,2,2.09,1.48,1.62,286500 RMP.P,D,20210322,25.32,25.47,25.32,25.35,17200 RMT,D,20210322,11.84,11.93,11.73,11.75,46300 RNG,D,20210322,317.19,326.44,317.05,322.59,880800 RNGR,D,20210322,5.98,6.1,5.8,5.87,5800 RNP,D,20210322,23.63,23.74,23.62,23.67,94000 RNR,D,20210322,161.77,162.57,159.41,160.49,236000 RNR-E,D,20210322,25.16,25.2,25.11,25.13,36000 RNR-F,D,20210322,26.57,26.75,26.57,26.58,12500 ROG,D,20210322,199.25,199.5,190.95,191.54,51800 ROK,D,20210322,259.36,263.12,256.58,261.87,666800 ROL,D,20210322,33.98,34.49,33.54,34.37,2130400 ROP,D,20210322,393.39,403.57,391.02,401.29,488200 ROS.U,D,20210322,10.05,10.23,9.97,9.97,1342700 ROT,D,20210322,9.77,9.77,9.7,9.74,110200 ROT.U,D,20210322,10.04,10.1,10.04,10.07,10600 ROT.W,D,20210322,0.73,0.77,0.73,0.7506,26300 RPAI,D,20210322,11.1,11.14,10.67,10.86,1120700 RPL.U,D,20210322,10.9,10.9,10.9,10.9,100 RPL.W,D,20210322,1.35,1.53,1.35,1.39,116400 RPLA,D,20210322,10.19,10.19,9.88,10.03,2154000 RPM,D,20210322,87.69,89.06,87.18,88.76,354300 RPT,D,20210322,11.87,11.99,11.51,11.82,438700 RPT-D,D,20210322,53.5,53.5,52.97,53.02,1700 RQI,D,20210322,13.45,13.57,13.38,13.52,258100 RRC,D,20210322,10.36,10.61,10.15,10.4,4479100 RRD,D,20210322,4.44,4.57,4.09,4.13,1082200 RS,D,20210322,147.93,148.48,145.73,145.91,382600 RSF,D,20210322,17.6,17.75,17.6,17.75,14300 RSG,D,20210322,95.99,96.71,95.09,96.66,2037600 RSI,D,20210322,19.3,20.04,18.21,18.37,2377300 RSI.W,D,20210322,7.99,8.42,6.67,6.7,144700 RTP,D,20210322,10.74,10.77,10.54,10.59,976700 RTP.S,D,20210322,10.9,10.9,10.61,10.61,26700 RTP.T,D,20210322,1.9,1.94,1.8,1.88,49800 RTP.U,D,20210322,11.15,11.35,11.11,11.21,47000 RTP.W,D,20210322,2.59,2.59,2.27,2.38,92100 RTPZ,D,20210322,10.38,10.42,10.23,10.25,195300 RTX,D,20210322,78.36,78.54,76.59,76.92,7455200 RVI,D,20210322,17.44,17.44,16.73,17.21,157400 RVLV,D,20210322,52.68,53.34,50.41,50.64,1014100 RVT,D,20210322,18.38,18.38,18.17,18.19,120200 RWT,D,20210322,10.71,10.73,10.55,10.7,1246900 RXN,D,20210322,48.94,49.42,47.5,48.19,771800 RY,D,20210322,93.19,93.19,92.4,92.62,939900 RY-T,D,20210322,29.1114,29.4,28.8117,28.8117,2300 RYAM,D,20210322,9.7,9.73,9.23,9.44,494800 RYB,D,20210322,4.69,4.69,4.32,4.32,189900 RYI,D,20210322,17.62,17.83,16.74,17.02,108800 RYN,D,20210322,31.04,31.62,30.82,31.43,484600 RZA,D,20210322,26.49,26.81,26.44,26.78,12800 RZB,D,20210322,27.74,28.12,27.74,27.78,12900 SA,D,20210322,17.83,18.13,17.49,17.52,372700 SAF,D,20210322,25.56,25.6,25.5,25.6,10600 SAFE,D,20210322,73.58,74.07,70.91,71.72,155900 SAH,D,20210322,52.45,53.52,49.63,51.34,186100 SAIC,D,20210322,96.16,96.49,94.83,96.3,409100 SAIL,D,20210322,54.23,55.29,53.82,54.27,654400 SAK,D,20210322,26.59,26.68,26.5,26.68,1300 SAM,D,20210322,1095.46,1116.73,1060.5,1070.67,108500 SAN,D,20210322,3.44,3.44,3.38,3.43,5097700 SAND,D,20210322,7.2,7.33,7.18,7.22,1818000 SAP,D,20210322,122.45,124.13,122.42,122.95,829500 SAR,D,20210322,24.01,24.33,23.81,24.25,50000 SAVE,D,20210322,39.18,39.34,37.3,37.4,5428800 SB,D,20210322,2.9,2.98,2.82,2.85,902400 SB-C,D,20210322,23.64,23.94,23.55,23.94,37800 SB-D,D,20210322,23.55,24.39,23.49,23.9,67300 SBBA,D,20210322,25.05,25.09,24.99,25,9900 SBG,D,20210322,9.95,10.03,9.9,9.98,305000 SBG.U,D,20210322,11.39,11.39,10.43,10.45,1500 SBG.W,D,20210322,1.18,1.18,1,1.02,59100 SBH,D,20210322,20.65,20.8,19.75,20.14,1249100 SBI,D,20210322,9.17,9.23,9.17,9.19,18900 SBI.U,D,20210322,9.95,10.1,9.95,10.03,947000 SBOW,D,20210322,8,8.1,7.88,7.95,35800 SBR,D,20210322,30.15,30.59,29.78,30.22,46000 SBS,D,20210322,7.75,7.77,7.54,7.69,3009700 SBSW,D,20210322,18.6,18.6,18.05,18.12,2818400 SC,D,20210322,26.69,26.92,26.31,26.91,1697500 SCCO,D,20210322,72.46,72.69,71.21,72.08,988000 SCD,D,20210322,12.63,12.87,12.63,12.86,70400 SCE-G,D,20210322,24.28,24.28,24.1,24.2,85800 SCE-H,D,20210322,25.5,25.63,25.38,25.56,6300 SCE-J,D,20210322,24.93,25.19,24.82,24.82,20500 SCE-K,D,20210322,25.3,25.42,25.15,25.39,16300 SCE-L,D,20210322,24.2,24.26,24.02,24.15,33200 SCH-C,D,20210322,25.46,25.46,25.4,25.41,33400 SCH-D,D,20210322,25.4,25.49,25.38,25.43,37200 SCHW,D,20210322,65.34,65.73,64.73,64.77,5138800 SCI,D,20210322,48.72,49.34,48.4,48.9,1354600 SCL,D,20210322,129.36,129.36,126.81,127.2,57000 SCM,D,20210322,12.12,12.6,12.12,12.44,69600 SCP.W,D,20210322,1.55,1.55,1.4,1.45,636100 SCPE,D,20210322,10.16,10.23,10.05,10.1,473400 SCS,D,20210322,15.99,16.09,15.13,15.38,537000 SCU,D,20210322,21.64,21.93,21,21.82,137200 SCV.W,D,20210322,1.13,1.19,1.12,1.15,21300 SCVX,D,20210322,9.92,9.96,9.86,9.96,61800 SCX,D,20210322,6.73,6.73,6.51,6.7,6600 SD,D,20210322,4.02,4.2,3.98,4.14,351000 SDHY,D,20210322,18.19,18.43,18.01,18.03,149300 SE,D,20210322,218.39,222.46,215.03,217.84,3131700 SEA.U,D,20210322,10.52,10.61,10.52,10.59,1000 SEA.W,D,20210322,1.32,1.38,1.12,1.27,188100 SEAH,D,20210322,9.96,9.99,9.91,9.93,49800 SEAS,D,20210322,51.12,51.79,49.53,50.02,759000 SEE,D,20210322,44.82,46.12,44.45,45.9,1427300 SEM,D,20210322,35.39,35.51,34.13,34.68,738600 SF,D,20210322,64.55,65.02,63.81,64.18,529000 SF-A,D,20210322,25.32,25.4534,25.3,25.365,8700 SF-B,D,20210322,26.69,26.87,26.65,26.71,11500 SF-C,D,20210322,27.37,27.38,27.11,27.12,9800 SFB,D,20210322,25.66,25.79,25.66,25.73,9500 SFE,D,20210322,7.35,7.48,7.07,7.08,144700 SFL,D,20210322,8.36,8.53,8.16,8.16,719700 SFT.U,D,20210322,12,12.16,11.58,11.58,1500 SFT.W,D,20210322,2.14,2.22,2.05,2.1,383800 SFTW,D,20210322,10.7,10.86,10.48,10.49,2548400 SFUN,D,20210322,12.35,12.48,12.35,12.48,2500 SGFY,D,20210322,26.86,27.73,25.22,25.25,640400 SGU,D,20210322,10.33,10.34,10.24,10.28,40100 SHAK,D,20210322,122.96,124.69,118.71,119.39,564200 SHG,D,20210322,31.47,31.86,31.47,31.69,84200 SHI,D,20210322,24.25,24.25,23.99,24.18,14000 SHLX,D,20210322,12.82,12.96,12.74,12.83,1406400 SHO,D,20210322,12.83,12.93,12.59,12.82,1665700 SHO-E,D,20210322,25.48,25.483,25.35,25.42,14300 SHO-F,D,20210322,25.4,25.4,25.3399,25.4,3400 SHOP,D,20210322,1123.14,1160.83,1120.38,1160,903700 SHW,D,20210322,706.38,721.9,705.34,720.24,352800 SI,D,20210322,159.52,165.5,147.03,148.39,1311000 SID,D,20210322,6.2,6.35,6.07,6.32,5661300 SIG,D,20210322,62.2,63.28,56.605,57.11,1419500 SII,D,20210322,43.08,43.59,42.27,42.66,111300 SIT-A,D,20210322,25.42,25.691,25.42,25.691,1000 SIT-K,D,20210322,25.34,25.35,25.33,25.34,3300 SITC,D,20210322,13.42,13.49,12.86,13.03,1545500 SITE,D,20210322,175.49,175.49,170.185,172.82,255600 SIX,D,20210322,48.98,49.01,47.29,47.75,1498200 SJI,D,20210322,22.64,22.98,22.36,22.79,3629600 SJIJ,D,20210322,25.28,25.43,25.28,25.43,20200 SJIU,D,20210322,39.53,39.62,38.97,39.49,16100 SJM,D,20210322,125.17,127.3,124.94,127.25,1059000 SJR,D,20210322,27,27.2,26.72,26.73,760300 SJT,D,20210322,4.23,4.23,3.9172,3.94,103200 SJW,D,20210322,59.98,60.64,59.03,60.64,113600 SKL.W,D,20210322,15.2,15.2,13.48,13.48,56200 SKLZ,D,20210322,25.9,26.55,24.74,24.74,12037300 SKM,D,20210322,25.18,25.34,25.08,25.3,192000 SKT,D,20210322,16.95,17.005,16.5,16.57,1894900 SKX,D,20210322,41.21,42.2,41.025,42.14,919400 SKY,D,20210322,45.58,46.29,44.6,44.78,323000 SLA.U,D,20210322,10.18,10.18,10.05,10.055,307700 SLB,D,20210322,27.05,27.865,26.75,27.65,19700800 SLCA,D,20210322,12.89,13,11.89,12.4,1093300 SLF,D,20210322,51.51,51.69,51.26,51.43,309600 SLG,D,20210322,74.15,74.51,71.71,72.21,1346300 SLG-I,D,20210322,25.59,25.659,25.5,25.51,9200 SLQT,D,20210322,29.57,29.8599,28.45,28.76,1170300 SM,D,20210322,17,17.52,16.5,16.95,3790200 SMAR,D,20210322,63.25,67.3,62.75,66.65,1117700 SMFG,D,20210322,7.85,7.89,7.785,7.85,1396900 SMG,D,20210322,234.27,236.0804,231.005,233.49,478200 SMHI,D,20210322,5.39,5.63,5.3,5.44,120900 SMLP,D,20210322,26.99,26.99,26.23,26.5,30200 SMM,D,20210322,4.99,4.99,4.92,4.92,87000 SMP,D,20210322,43.84,43.84,43.04,43.12,113200 SNA,D,20210322,225.04,225.04,218.89,220.05,449600 SNAP,D,20210322,57.19,58.69,54.6001,58.16,27573500 SNDR,D,20210322,25.17,25.26,24.5,24.65,565600 SNE,D,20210322,106,107.42,105.51,106.89,2082000 SNI.U,D,20210322,10.23,10.23,10.05,10.11,97200 SNN,D,20210322,37.96,38.18,37.74,37.75,375500 SNOW,D,20210322,220.82,224.07,220.27,220.75,2744600 SNP,D,20210322,53.29,53.29,52.72,52.79,70200 SNP.U,D,20210322,11.51,12.06,11.51,11.8,8900 SNP.W,D,20210322,3.729,3.745,3.65,3.705,145800 SNPR,D,20210322,10.96,11.07,10.87,11.02,689300 SNR,D,20210322,6.27,6.35,6.025,6.14,447300 SNV,D,20210322,47.6,47.6,45.6901,46.53,672600 SNV-D,D,20210322,26.56,26.68,26.22,26.32,9300 SNV-E,D,20210322,26.68,26.855,26.51,26.56,16100 SNX,D,20210322,108.8,112,106.92,109.86,1440300 SO,D,20210322,59.5,59.89,59.28,59.69,3026900 SOA.U,D,20210322,10.65,10.75,10.6,10.6445,8000 SOA.W,D,20210322,1.26,1.33,1.21,1.27,153000 SOAC,D,20210322,10.14,10.14,9.97,10,1125600 SOGO,D,20210322,8.2,8.22,8.15,8.19,246900 SOI,D,20210322,12.95,13,12.25,12.56,413200 SOJB,D,20210322,25.84,25.85,25.76,25.84,15300 SOJC,D,20210322,26.2,26.2,26.04,26.14,16800 SOJD,D,20210322,26.39,26.39,26.24,26.28,152800 SOJE,D,20210322,24.52,24.6,24.4527,24.57,112300 SOL,D,20210322,13.5,14.3599,12.91,13.02,2607400 SOLN,D,20210322,50,50.04,49.54,50.04,19600 SON,D,20210322,63.08,63.25,62.0664,63.09,429100 SOR,D,20210322,43.34,44.6,43.34,43.655,5900 SOS,D,20210322,7.58,7.59,6.6,6.9,44804300 SPA.U,D,20210322,10.22,10.22,10.13,10.21,134900 SPB,D,20210322,87.37,87.77,84.84,85.14,293200 SPCE,D,20210322,33.51,33.79,31.9801,32.24,7264600 SPE,D,20210322,14.69,14.8,14.66,14.67,51400 SPE-B,D,20210322,27.7,27.8,27.6818,27.7,5500 SPF.U,D,20210322,11,11.38,10.91,11.3,490700 SPF.W,D,20210322,2.31,2.69,2.21,2.5906,375300 SPFR,D,20210322,10.33,10.7899,10.26,10.69,1945400 SPG,D,20210322,116.51,116.88,113.8412,115.25,2726900 SPG-J,D,20210322,69.58,69.58,69.125,69.5,1300 SPG.U,D,20210322,10.25,10.25,10.1,10.18,117600 SPGI,D,20210322,345.97,350.71,344.65,345.54,922100 SPH,D,20210322,15.45,15.5799,15.08,15.1,214400 SPL-A,D,20210322,20.47,20.4999,20.3,20.41,33700 SPLP,D,20210322,13.82,14.1,13.7,14.1,17200 SPN.U,D,20210322,11.09,11.1,10.89,10.99,112700 SPN.W,D,20210322,2.3,2.3,1.97,2.14,663400 SPNT,D,20210322,10.52,10.52,10.19,10.47,541100 SPNV,D,20210322,10.45,10.465,10.3,10.34,1297400 SPOT,D,20210322,276,278.57,273.2154,275.47,606400 SPR,D,20210322,50.34,50.37,48.25,48.27,1968500 SPR.U,D,20210322,11.42,11.42,11.26,11.36,2600 SPR.W,D,20210322,2.02,2.0497,1.8,1.92,217000 SPRQ,D,20210322,10.44,10.56,10.35,10.5,175800 SPXC,D,20210322,59.48,59.8,57.77,59.07,205000 SPXX,D,20210322,16.05,16.1386,16.05,16.11,39500 SQ,D,20210322,225.24,230.18,221.74,226.13,6387700 SQM,D,20210322,55.06,55.2,53.4,54.08,688200 SQNS,D,20210322,6.4,6.48,6.16,6.41,175200 SQZ,D,20210322,15.17,15.8,14.31,14.66,174500 SR,D,20210322,73.71,73.85,71.58,72.35,307000 SR-A,D,20210322,27.19,27.26,27.01,27.24,20400 SRC,D,20210322,41.99,42.64,41.65,42.41,825700 SRC-A,D,20210322,26.11,26.31,26.09,26.25,7600 SRE,D,20210322,128,128.665,126.92,128.1,1353100 SRE-B,D,20210322,106.5,106.5,103.5,103.5625,1100 SREA,D,20210322,26.95,27.18,26.94,27.08,21100 SRG,D,20210322,20.84,21.1065,20.32,20.47,358500 SRG-A,D,20210322,23,23,22.75,22.775,3700 SRI,D,20210322,34.99,35.26,33.915,34.44,78600 SRL,D,20210322,8.81,8.9654,8.45,8.6063,5200 SRLP,D,20210322,21.52,21.68,21.12,21.39,34900 SRT,D,20210322,8.16,8.71,8.02,8.42,101900 SRV,D,20210322,24.27,24.4405,24.1,24.1,12600 SSD,D,20210322,104.86,105.24,102.62,103.4,137100 SSL,D,20210322,14.48,14.56,14.21,14.34,242400 SSTK,D,20210322,91.59,91.59,88.8,89.17,169400 ST,D,20210322,62.42,62.5203,61.32,62.28,916200 STA-C,D,20210322,25,25,24.98,24.99,5000 STA-D,D,20210322,25.43,25.5,25.43,25.5,1800 STA-G,D,20210322,25.41,25.425,25.2601,25.345,2100 STA-I,D,20210322,25.44,25.47,25.39,25.39,3200 STAG,D,20210322,33.41,33.64,33.15,33.26,1245800 STAR,D,20210322,17.89,17.94,17.64,17.73,344800 STC,D,20210322,52.41,52.56,50.81,51.66,142800 STE,D,20210322,185.77,187.82,184.68,186.55,630300 STG,D,20210322,1.28,1.28,1.18,1.2,450500 STI.U,D,20210322,12.51,13.16,12.51,12.76,9800 STI.W,D,20210322,3.51,3.75,3.51,3.57,22500 STIC,D,20210322,11.69,11.93,11.55,11.61,564200 STK,D,20210322,30.48,30.76,30.48,30.72,23300 STL,D,20210322,24.47,24.62,23.67,23.92,3953100 STL-A,D,20210322,26.5,26.6,26.29,26.32,3600 STLA,D,20210322,17.7,17.71,17.465,17.57,2419800 STM,D,20210322,37.53,38.515,37.43,38.23,3252600 STN,D,20210322,42.69,42.82,42.37,42.64,39800 STNG,D,20210322,19.97,20.21,19.26,19.32,998000 STON,D,20210322,2.76,5.37,2.76,2.92,32488500 STOR,D,20210322,32.52,32.94,32.32,32.74,1061100 STP.S,D,20210322,10.99,11.1,10.94,11.03,127200 STP.T,D,20210322,2.31,2.32,2.18,2.2,61300 STP.U,D,20210322,35.88,35.88,33.76,33.76,300 STP.W,D,20210322,16.4,17.29,15.7701,16.03,83500 STPC,D,20210322,10.43,10.5,10.391,10.5,175600 STPK,D,20210322,29.67,30.27,28.5,28.9,1950900 STT,D,20210322,82.97,83.27,81.58,81.62,2232600 STT-D,D,20210322,28.27,28.39,28.11,28.3,34300 STT-G,D,20210322,28.73,29.05,28.73,28.96,43500 STWD,D,20210322,24.88,24.99,24.52,24.97,1868500 STZ,D,20210322,233.49,234.25,230.28,230.72,729000 STZ.B,D,20210322,245,245,245,245,100 SU,D,20210322,22.09,22.09,21.48,21.54,8560800 SUI,D,20210322,148.24,151.74,147.83,150.83,522000 SUM,D,20210322,27.98,28.03,26.715,27.4,1791100 SUN,D,20210322,31.39,31.6499,31.08,31.09,507500 SUP,D,20210322,6.23,6.34,6.01,6.24,134700 SUPV,D,20210322,1.9,1.92,1.845,1.88,245600 SUZ,D,20210322,13.23,13.25,12.89,13.13,386100 SWB.U,D,20210322,10.55,10.78,10.53,10.63,62500 SWB.W,D,20210322,2.18,2.23,2.05,2.2,32300 SWBK,D,20210322,10.13,10.3,10.13,10.2,91100 SWCH,D,20210322,15.57,15.94,15.56,15.93,1346300 SWI,D,20210322,17.25,17.57,17.04,17.4,1345200 SWK,D,20210322,196.95,197.12,192.76,195.79,863700 SWM,D,20210322,47.36,47.9029,46.27,47.31,97900 SWN,D,20210322,4.65,4.785,4.53,4.59,23930700 SWT,D,20210322,120.89,120.89,116.25,117.06,3600 SWX,D,20210322,67.61,67.79,65.22,66.5,504400 SWZ,D,20210322,8.82,8.85,8.81,8.8102,39900 SXC,D,20210322,6.91,6.99,6.615,6.68,886000 SXI,D,20210322,98.07,101.49,96.51,97.37,50900 SXT,D,20210322,78.32,78.33,77.57,78.02,330200 SYF,D,20210322,40.86,40.96,40.245,40.54,6843400 SYF-A,D,20210322,26.32,26.42,26.21,26.22,77500 SYK,D,20210322,229.79,233.2038,228.45,232.08,892000 SYX,D,20210322,38.23,38.76,37.94,38.75,74200 SYY,D,20210322,79.5,79.87,77.71,78.6,2151900 SZC,D,20210322,40.2,40.99,40.2,40.475,4500 T,D,20210322,29.78,30.01,29.58,29.99,31359800 T-A,D,20210322,25.84,26.19,25.84,26.16,63700 T-C,D,20210322,25.05,25.12,24.99,25.09,167600 TAC,D,20210322,9,9.23,8.86,9.18,433500 TAC.U,D,20210322,10.49,10.49,10.4,10.4,1700 TAC.W,D,20210322,0.9512,1,0.8701,0.8701,25300 TACA,D,20210322,10,10,9.92,9.97,10400 TAK,D,20210322,19.7,19.965,19.7,19.9,2061700 TAL,D,20210322,65.12,65.69,64.32,65.02,2372100 TALO,D,20210322,12.9,12.975,12.26,12.86,849200 TAP,D,20210322,49.2,49.85,48.6116,49.85,2466500 TAP.A,D,20210322,56.02,56.02,56.02,56.02,500 TARO,D,20210322,78.88,78.88,75.06,77.82,22000 TBA,D,20210322,11.4,11.4,10.61,10.7,13832300 TBB,D,20210322,26.32,26.38,26.3,26.38,20800 TBC,D,20210322,26.78,26.8795,26.75,26.83,52900 TBI,D,20210322,21.64,21.71,20.88,20.96,157800 TCI,D,20210322,22.25,22.25,21.5,21.5,3900 TCS,D,20210322,17.51,17.68,16.71,16.96,594600 TD,D,20210322,65.72,65.85,65.13,65.58,1836100 TDA,D,20210322,25.05,25.24,24.986,25.05,13000 TDC,D,20210322,43.63,44.72,43.5,43.59,1047900 TDE,D,20210322,25.32,25.37,25.27,25.28,6900 TDF,D,20210322,23.39,23.97,23.25,23.66,26400 TDG,D,20210322,601.53,602.1,590.755,597.36,156700 TDI,D,20210322,25.36,25.63,25.36,25.48,7700 TDJ,D,20210322,25.29,25.35,25.2569,25.3,20200 TDOC,D,20210322,192.12,199.03,190.18,197.28,2859100 TDS,D,20210322,22.69,22.75,22.32,22.34,1295700 TDS-U,D,20210322,26.1,26.4,26.065,26.36,323400 TDW,D,20210322,12.28,12.8699,12.05,12.72,265300 TDW.A,D,20210322,1.6,2.5,1.55,1.6,60400 TDW.B,D,20210322,1.33,1.65,1.315,1.45,34400 TDY,D,20210322,386.39,397.145,383.75,394.2,226800 TEAF,D,20210322,13.75,13.98,13.75,13.88,37500 TECK,D,20210322,20.4,20.65,20.1509,20.21,4568700 TEF,D,20210322,4.77,4.8,4.75,4.78,1014900 TEI,D,20210322,7.44,7.5093,7.4213,7.44,70200 TEL,D,20210322,129.02,130.25,127.905,128.51,3112100 TEN,D,20210322,11.31,11.41,10.42,10.75,2215100 TEO,D,20210322,5.93,5.97,5.83,5.84,116000 TEVA,D,20210322,11.49,11.99,11.43,11.93,8093000 TEX,D,20210322,46.84,46.86,45.19,45.71,374100 TFC,D,20210322,57.86,58.065,57.01,57.47,5349800 TFC-H,D,20210322,25.35,25.5114,25.35,25.5,35400 TFC-I,D,20210322,25.85,26.7,25.66,26.52,7300 TFC-O,D,20210322,27.05,27.31,27.0151,27.27,36600 TFC-R,D,20210322,25.65,25.65,25.5045,25.52,194900 TFII,D,20210322,75.44,75.78,74.61,74.61,117500 TFSA,D,20210322,25.65,25.75,25.6,25.75,2200 TFX,D,20210322,399.52,407.18,397.87,402.66,175400 TG,D,20210322,16.32,16.33,15.66,15.8,126900 TGH,D,20210322,28.57,28.73,27.73,28.01,387700 TGI,D,20210322,19.39,19.39,17.83,18,962900 TGNA,D,20210322,20.68,20.68,20.27,20.48,2087100 TGP,D,20210322,14.86,14.98,14.62,14.97,225400 TGP-A,D,20210322,26.2,26.29,26.15,26.28,13000 TGP-B,D,20210322,26.25,26.4899,26.25,26.395,23300 TGS,D,20210322,4.61,4.76,4.52,4.6,123100 TGT,D,20210322,187.1,190.38,186.7444,188.04,3952200 THC,D,20210322,54.63,55.48,53.86,54.81,820200 THG,D,20210322,131.15,131.15,128.62,129.77,259300 THO,D,20210322,142.52,143.21,136.69,141.48,593300 THQ,D,20210322,21.75,21.76,21.5355,21.59,95500 THR,D,20210322,19.98,20.37,19.145,19.4,77800 THS,D,20210322,53.71,53.89,52.91,53.81,381000 THW,D,20210322,14.8,14.99,14.75,14.87,188100 TIMB,D,20210322,11.99,11.99,11.77,11.82,240500 TIN.U,D,20210322,10.86,10.86,10.86,10.86,100 TIN.W,D,20210322,1.33,1.33,1.28,1.285,25800 TINV,D,20210322,10.14,10.15,10.06,10.11,21400 TISI,D,20210322,11,11.28,10.5,10.63,130100 TIXT,D,20210322,28.06,28.35,27.8,27.88,100600 TJX,D,20210322,66.94,67.29,65.88,66.5,5303800 TK,D,20210322,3.53,3.59,3.45,3.48,515100 TKC,D,20210322,4.67,4.91,4.56,4.88,8599700 TKR,D,20210322,83.48,83.54,80.17,82.11,424900 TLG.U,D,20210322,9.95,9.96,9.85,9.95,316800 TLK,D,20210322,23.67,23.86,23.53,23.79,176000 TLYS,D,20210322,11.88,12,11.62,11.68,262300 TM,D,20210322,155.2,155.2,154.19,154.48,450900 TMA.U,D,20210322,10,10,9.95,10,3000 TME,D,20210322,30,31.12,29.81,30.87,16740500 TMHC,D,20210322,30.09,30.595,29.42,30.07,788300 TMO,D,20210322,445.01,456.39,443.1,454.66,1431800 TMST,D,20210322,10.25,11.22,10.25,10.69,977400 TMX,D,20210322,49.88,50.43,48.6555,48.96,795000 TNC,D,20210322,79.8,79.8,78.54,79.02,63800 TNET,D,20210322,80.76,80.76,78.69,79.68,155300 TNK,D,20210322,15.3,15.5,14.85,14.94,335500 TNL,D,20210322,64.44,64.63,62.29,63.06,546100 TNP,D,20210322,10.65,10.9973,10.26,10.32,105100 TNP-D,D,20210322,23.61,23.62,23.5103,23.57,8000 TNP-E,D,20210322,23.29,23.43,23.25,23.27,7600 TNP-F,D,20210322,23.7,23.75,23.65,23.73,21400 TOL,D,20210322,55.01,55.45,53.66,55.08,1089500 TOT,D,20210322,47.62,48.01,47.54,47.64,2972100 TPB,D,20210322,52.17,53.4,51.21,53.06,131900 TPC,D,20210322,17.83,17.885,17.38,17.67,228800 TPG.U,D,20210322,21.22,22.53,21.21,21.21,1000 TPG.W,D,20210322,9,9,8.07,8.2,87100 TPGY,D,20210322,20.43,20.7,19.53,20.53,586600 TPH,D,20210322,20.03,20.18,19.55,20.07,1456800 TPL,D,20210322,1650.33,1684.22,1564.23,1583.52,171000 TPR,D,20210322,44.94,44.99,43.15,43.66,3803300 TPVG,D,20210322,14.45,14.545,14.34,14.34,154400 TPVY,D,20210322,25.3,25.33,25.3,25.3,2600 TPX,D,20210322,39.75,39.99,38.78,38.88,2902700 TPZ,D,20210322,11.91,11.99,11.71,11.91,22200 TR,D,20210322,33.64,34.19,33,33.17,211200 TRC,D,20210322,17.09,17.31,16.77,16.99,63500 TRC.U,D,20210322,10,10,9.93,9.95,2600 TRE.W,D,20210322,1.75,1.87,1.75,1.8,29000 TREB,D,20210322,10.44,10.5,10.34,10.34,115100 TREC,D,20210322,7.5,7.9,7.5,7.8,160800 TREX,D,20210322,90.58,91.5,88.35,89.15,663100 TRGP,D,20210322,32.67,32.88,31.785,32.01,1684400 TRI,D,20210322,87.38,88.57,86.95,87.91,417000 TRN,D,20210322,27.72,28.31,27.64,28.05,703000 TRNO,D,20210322,56.89,57.84,56.83,57.74,271000 TROX,D,20210322,18.25,18.27,17.65,17.96,854400 TRP,D,20210322,45.64,45.78,45.42,45.52,2001100 TRQ,D,20210322,16.85,18.02,16.72,17.94,1376100 TRT-A,D,20210322,27.13,27.4197,27.1,27.16,4000 TRT-B,D,20210322,26.65,27.05,26.65,26.983,14500 TRT-C,D,20210322,26.1004,26.3,26.1004,26.3,3000 TRT-D,D,20210322,26.03,26.19,25.9662,26.19,9800 TRTN,D,20210322,57.45,57.66,56.66,56.97,520200 TRTX,D,20210322,11.7,11.72,11.38,11.51,227700 TRU,D,20210322,87.48,89.63,87.17,88.83,1721600 TRV,D,20210322,149.15,149.52,146.76,147.59,1382000 TS,D,20210322,22.14,22.18,21.86,22.05,1009500 TSE,D,20210322,69.51,69.85,66.1601,67.3,503600 TSI,D,20210322,5.69,5.7,5.65,5.69,121000 TSLX,D,20210322,22.39,22.51,22.26,22.5,460300 TSM,D,20210322,114.79,118.33,114.79,117.18,9380000 TSN,D,20210322,76.36,76.43,74.87,75.47,1976700 TSP.U,D,20210322,10,10,9.9,9.91,167700 TSQ,D,20210322,11.29,12.06,11.02,11.87,199000 TT,D,20210322,162.44,164.76,161.57,164.3,923800 TTC,D,20210322,103.02,103.26,100.79,102.49,727600 TTI,D,20210322,2.97,2.97,2.79,2.92,1675100 TTM,D,20210322,20.89,21,20.57,20.93,994000 TTP,D,20210322,20.48,20.9,19.98,20.38,8200 TU,D,20210322,20.98,21.1,20.73,21.05,1277600 TUFN,D,20210322,11.2,11.735,11.2,11.43,333900 TUP,D,20210322,26.69,26.83,25.71,25.98,728400 TUYA,D,20210322,24.71,25,21.14,23.19,5117700 TV,D,20210322,9.93,10.035,9.7,9.84,1336300 TVC,D,20210322,25.25,25.45,25.25,25.36,17400 TVE,D,20210322,25.23,25.3,25.14,25.21,6000 TWI,D,20210322,10.25,10.3,9.55,10.05,563200 TWLO,D,20210322,356.22,363.8,351.37,359.8,1701500 TWN,D,20210322,27.81,27.95,27.58,27.89,3400 TWN.H,D,20210322,10.05,10.05,9.91,9.95,5800 TWN.S,D,20210322,9.93,9.95,9.9,9.91,298000 TWN.W,D,20210322,1.35,1.35,1.2,1.23,82900 TWND,D,20210322,10.18,10.18,10.15,10.17,146200 TWO,D,20210322,7.51,7.54,7.38,7.49,3180400 TWO-A,D,20210322,26.01,26.01,25.84,25.85,9200 TWO-B,D,20210322,25.29,25.4646,25.235,25.32,14200 TWO-C,D,20210322,24.5,24.5,24.25,24.25,37000 TWTR,D,20210322,66.89,66.89,64.35,65.21,24121000 TX,D,20210322,37.5,38.5,36.4,36.94,738600 TXT,D,20210322,54.95,55.22,53.64,54.42,816200 TY,D,20210322,31.75,31.86,31.53,31.8,27200 TY.P,D,20210322,56,56,55.875,55.875,1400 TYG,D,20210322,24.19,24.28,24,24,27400 TYL,D,20210322,416.82,425.67,416.655,420.7,162300 U,D,20210322,101.36,102.76,99.5,100.34,5360300 UA,D,20210322,19.31,19.545,18.88,19.43,5082700 UAA,D,20210322,23.57,23.655,22.885,23.48,4138300 UAN,D,20210322,36.51,37.64,36.23,36.89,112000 UBA,D,20210322,17.32,17.4,16.55,16.74,144600 UBER,D,20210322,57.25,57.61,55.47,55.69,14147600 UBP,D,20210322,14.63,14.78,14.185,14.31,10800 UBP-H,D,20210322,25.02,25.03,24.995,25,12800 UBP-K,D,20210322,24.61,24.8,24.57,24.775,10200 UBS,D,20210322,15.96,16.13,15.875,16.1,4628000 UDR,D,20210322,43.26,43.75,42.97,43.53,1647200 UE,D,20210322,17.12,17.12,16.55,16.79,667600 UFI,D,20210322,28.65,28.65,26.93,27.29,53000 UFS,D,20210322,36.46,36.84,35.79,36.42,881100 UGI,D,20210322,41.84,41.84,40.45,40.79,706500 UGP,D,20210322,3.68,3.7,3.58,3.6,2029900 UHS,D,20210322,136.83,137.965,135.4,137.31,726500 UHT,D,20210322,69.09,69.745,66.655,67.77,51000 UI,D,20210322,346.43,349.95,343.16,346.39,75300 UIS,D,20210322,26.13,26.632,25.84,26.15,432200 UL,D,20210322,55.22,55.81,55.175,55.67,1521300 UMC,D,20210322,8.46,8.73,8.445,8.57,6217200 UMH,D,20210322,19.24,19.24,18.8,18.85,276300 UMH-C,D,20210322,25.39,25.44,25.39,25.42,16000 UMH-D,D,20210322,24.99,25.05,24.97,25,30200 UNF,D,20210322,224.98,224.98,220.69,222.72,57500 UNFI,D,20210322,35.3,37.2194,34.78,35.25,1001200 UNH,D,20210322,365,368.58,360.11,366.86,3505700 UNM,D,20210322,27.6,27.82,27.13,27.25,2329800 UNMA,D,20210322,26.42,26.5,26.33,26.33,22000 UNP,D,20210322,210.08,211,204.78,206.27,5862500 UNVR,D,20210322,21.13,21.32,20.755,21.23,1186600 UPS,D,20210322,159.69,161.72,158.54,161.06,3893400 URI,D,20210322,315,316.7205,308.53,311.48,602500 USA,D,20210322,7.59,7.6,7.55,7.58,590800 USAC,D,20210322,15.19,15.26,14.87,15.22,193800 USB,D,20210322,55,55,53.835,54.24,6976400 USB-A,D,20210322,931.05,931.05,931.05,931.05,200 USB-H,D,20210322,23.53,24.0311,23.364,23.82,248200 USB-M,D,20210322,26.28,26.3,26.23,26.28,77200 USB-P,D,20210322,27.55,27.6301,27.31,27.55,39000 USB-Q,D,20210322,23.73,23.73,23.58,23.67,692700 USB-R,D,20210322,24.8,24.96,24.8,24.83,140600 USDP,D,20210322,5.74,5.789,5.5121,5.62,105900 USFD,D,20210322,37.8,38.15,36.97,37.3,1978200 USM,D,20210322,35.4,35.81,34.9,35.25,135500 USNA,D,20210322,101.14,101.14,98.69,98.94,110300 USPH,D,20210322,119.71,122.22,116.33,116.85,42900 USX,D,20210322,11.3,11.39,10.91,10.99,218900 UTF,D,20210322,26.15,26.6,26.15,26.56,153700 UTI,D,20210322,5.85,6.066,5.62,5.74,156200 UTL,D,20210322,47.55,47.73,45.8,46.52,32300 UTZ,D,20210322,26.46,26.7211,25.61,25.94,1023300 UVE,D,20210322,15.4,15.54,15.01,15.14,150400 UVV,D,20210322,58.72,58.72,57.38,58.07,138200 UWM.W,D,20210322,2.5,2.5,1.95,2.04,95000 UWMC,D,20210322,8.45,8.79,8.27,8.78,7098800 UZA,D,20210322,25.31,25.44,25.31,25.44,7700 UZB,D,20210322,25.44,25.45,25.35,25.44,15700 UZC,D,20210322,25.37,25.44,25.3409,25.43,10700 UZD,D,20210322,25.62,25.72,25.54,25.61,107400 UZE,D,20210322,24.55,24.6104,24.5,24.58,94900 V,D,20210322,206.55,212.29,206.23,208,11373000 VAC,D,20210322,177.18,177.87,172.61,173.51,286000 VALE,D,20210322,16.8,17.08,16.6,17.01,25653400 VAPO,D,20210322,25.82,26.5,25.46,26.22,298900 VAR,D,20210322,176.36,176.65,176.15,176.3,869200 VBF,D,20210322,19.38,19.46,19.3,19.3,19900 VCIF,D,20210322,10.35,10.355,10.31,10.335,4200 VCRA,D,20210322,39.27,39.87,38.75,38.83,185900 VCV,D,20210322,12.69,12.69,12.65,12.67,61000 VEC,D,20210322,56.52,56.57,54.54,55.2,38400 VEDL,D,20210322,12.25,12.45,12.15,12.35,951400 VEEV,D,20210322,259.89,269.75,259.89,267.27,1062100 VEI,D,20210322,14.01,14.52,13.7691,14.32,1121700 VEL,D,20210322,9.3,9.34,8.9,9,134300 VER,D,20210322,38.32,38.8,37.85,38.49,1165300 VER-F,D,20210322,25.34,25.44,25.32,25.44,17000 VET,D,20210322,8.14,8.16,7.88,7.89,2444100 VFC,D,20210322,80.22,80.28,78.75,79.82,2463400 VGA.U,D,20210322,11.58,11.58,11.16,11.16,5800 VGA.W,D,20210322,2.5,2.5,2.21,2.22,130000 VGAC,D,20210322,10.57,10.64,10.41,10.46,846800 VGI,D,20210322,11.95,12,11.9194,11.96,42100 VGM,D,20210322,13.3,13.31,13.23,13.25,78500 VGR,D,20210322,14.54,14.55,13.97,14.22,397800 VHC,D,20210322,6.09,6.22,5.98,6.13,448100 VHI,D,20210322,22,23.44,22,22.88,21700 VIAO,D,20210322,13.25,13.48,13.23,13.47,5500 VICI,D,20210322,28.15,28.38,28.005,28.2,2748200 VIPS,D,20210322,45.28,45.45,43.52,45.25,8467500 VIST,D,20210322,2.84,2.94,2.7994,2.94,430900 VIV,D,20210322,8.5,8.51,8.33,8.37,1949500 VKQ,D,20210322,12.95,12.98,12.91,12.93,59500 VLO,D,20210322,73.52,73.63,71.43,72.28,4147500 VLRS,D,20210322,14.65,14.89,14.1619,14.71,324700 VLT,D,20210322,13.75,13.78,13.7194,13.73,20900 VMC,D,20210322,164.55,164.55,160.89,162.04,818500 VMI,D,20210322,239.8,239.8,234.38,237.24,132500 VMO,D,20210322,13.07,13.11,13,13.02,109300 VMW,D,20210322,145.28,147.29,145.2,146,890600 VNCE,D,20210322,11,12,10.9,11.89,25600 VNE,D,20210322,25.7,25.73,24.9,24.9,438200 VNO,D,20210322,48.23,48.25,46.8,47.05,2178000 VNO-K,D,20210322,25.22,25.4,25.1307,25.3704,9300 VNO-L,D,20210322,25.16,25.28,25.15,25.2,17700 VNO-M,D,20210322,25.15,25.42,25.08,25.4,50800 VNO-N,D,20210322,25.25,25.34,25.01,25.12,88500 VNT,D,20210322,32.01,32.36,31.36,32.17,2328700 VNTR,D,20210322,4.7,4.8,4.38,4.44,435800 VOC,D,20210322,3.5,3.5,3.29,3.29,91500 VOY-B,D,20210322,26.73,27.1,26.7,27.07,83200 VOYA,D,20210322,63.48,63.81,62.9399,63.1,1004000 VPC.U,D,20210322,10.05,10.05,9.96,10,47100 VPG,D,20210322,31.85,32.17,31.29,31.35,39500 VPV,D,20210322,12.65,12.75,12.647,12.74,11300 VRS,D,20210322,15.16,15.16,14.43,14.5,208300 VRT,D,20210322,20.36,20.57,19.96,20.36,3272900 VRTV,D,20210322,39.76,40.32,37.86,39.51,321300 VSH,D,20210322,24.5,24.775,24.27,24.41,717700 VST,D,20210322,17.16,17.34,16.63,16.7,7602400 VST.A,D,20210322,0.4,0.4002,0.36,0.365,65200 VSTO,D,20210322,34.69,34.9999,32.57,33.39,1304200 VTA,D,20210322,11.26,11.298,11.21,11.22,141800 VTN,D,20210322,12.85,12.86,12.8,12.86,22700 VTOL,D,20210322,26.22,26.845,25.27,26.37,105400 VTR,D,20210322,54.48,54.61,53.26,53.81,2029200 VVI,D,20210322,42.33,42.6984,40.92,41.68,123000 VVNT,D,20210322,14.41,14.63,14.12,14.35,339700 VVR,D,20210322,4.2,4.21,4.181,4.19,373600 VVV,D,20210322,26.14,26.45,25.74,26.28,1890000 VYG.U,D,20210322,10.93,11.53,10.9153,11.1,1600 VYG.W,D,20210322,2.16,2.35,2.16,2.28,6700 VYGG,D,20210322,10.77,10.79,10.36,10.43,383900 VZ,D,20210322,55.87,56.67,55.77,56.59,20655700 W,D,20210322,335.36,346.99,333.02,345.47,1483100 WAB,D,20210322,75.52,75.615,73.43,74.47,2133000 WAL,D,20210322,98.98,99.06,95.5,96.24,644300 WALA,D,20210322,25.42,25.48,25.37,25.41,19200 WAR.U,D,20210322,9.9,9.94,9.9,9.93,14400 WAT,D,20210322,268.73,272.39,264.88,271.63,394400 WBAI,D,20210322,25.5,25.5,23.2201,23.28,470400 WBK,D,20210322,18.85,18.99,18.85,18.88,87600 WBS,D,20210322,59.54,59.54,57.3,57.99,624100 WBS-F,D,20210322,25.48,25.82,25.25,25.41,18900 WBT,D,20210322,16.5,16.535,15.73,16.09,697000 WCC,D,20210322,91.44,91.46,88.59,90.18,272100 WCC-A,D,20210322,30.79,30.79,30.26,30.78,8400 WCN,D,20210322,103.4,103.7,102.37,103.53,1143900 WD,D,20210322,102.25,102.76,97.58,99.88,185300 WDR,D,20210322,25.08,25.13,25.04,25.04,495300 WEA,D,20210322,13.88,13.96,13.88,13.93,26800 WEC,D,20210322,88.46,88.905,87.69,88.76,1110700 WEI,D,20210322,1.59,1.84,1.56,1.75,1210500 WELL,D,20210322,70.88,71.53,70.17,71,1410900 WES,D,20210322,18.65,18.665,18.14,18.25,589700 WEX,D,20210322,214.06,216.45,212.38,213.5,203700 WF,D,20210322,26.82,26.87,26.68,26.76,8600 WFC,D,20210322,39.26,39.31,38.62,38.97,32207000 WFC-A,D,20210322,25.16,25.32,25.153,25.28,115700 WFC-C,D,20210322,24.61,24.75,24.6,24.69,156600 WFC-L,D,20210322,1395,1399.99,1395,1399.99,4800 WFC-N,D,20210322,25.4,25.6,25.4,25.6,21500 WFC-O,D,20210322,25.4425,25.631,25.4425,25.62,25300 WFC-Q,D,20210322,26.87,26.98,26.73,26.83,188700 WFC-R,D,20210322,28.68,28.795,28.67,28.7,52100 WFC-X,D,20210322,25.65,25.76,25.6212,25.7,83700 WFC-Y,D,20210322,26.35,26.4457,26.35,26.42,46900 WFC-Z,D,20210322,25.18,25.35,25.18,25.29,393300 WFG,D,20210322,65.85,67.92,65.85,66.03,168800 WGO,D,20210322,82.64,83.92,78.22,80.87,1078200 WH,D,20210322,69,69.39,67.16,68.86,656900 WHD,D,20210322,30.62,31.0185,29.63,30.55,406200 WHG,D,20210322,16.55,16.55,15.68,15.81,46400 WHR,D,20210322,218.3,222.82,215.2,221.55,657600 WIA,D,20210322,12.81,12.8108,12.72,12.745,41600 WIT,D,20210322,6.43,6.48,6.4,6.46,973000 WIW,D,20210322,12.2,12.22,11.92,11.98,480400 WK,D,20210322,94.97,96.375,94.04,94.86,275400 WLK,D,20210322,92.37,92.57,90.0422,91.7,1093800 WLKP,D,20210322,24.4,24.5,24,24.22,66700 WLL,D,20210322,33.29,35.55,32.3032,34.98,1129600 WM,D,20210322,121.86,123.53,121.14,123.37,2098800 WMB,D,20210322,22.89,23.155,22.77,22.99,8169500 WMC,D,20210322,3.36,3.41,3.32,3.38,526700 WMK,D,20210322,56.75,56.99,55.52,56.72,91100 WMS,D,20210322,103.74,103.973,100.75,101.75,496400 WMT,D,20210322,131,132.45,130.99,132.37,8217400 WNC,D,20210322,19.2,19.29,18.46,18.77,545500 WNS,D,20210322,72.65,73.4823,71.675,72.2,157100 WOR,D,20210322,70.62,71.73,67.68,67.72,292300 WORK,D,20210322,40.6,41.145,40.6,40.8,5723000 WOW,D,20210322,15.8,16.12,15.22,15.54,289200 WPC,D,20210322,69,70.08,68.85,69.91,1656100 WPC.S,D,20210322,10.29,10.29,10.07,10.07,11500 WPC.U,D,20210322,10.1,10.12,10.075,10.1,27800 WPF,D,20210322,10.42,10.42,10.22,10.25,1639800 WPF.U,D,20210322,10.66,10.9,10.66,10.89,6600 WPF.W,D,20210322,1.89,1.94,1.821,1.88,126500 WPG,D,20210322,3.02,3.04,2.72,2.78,1834400 WPG-H,D,20210322,4.81,5.37,4.7,4.9,65900 WPG-I,D,20210322,4.44,4.9,4.3101,4.58,82400 WPM,D,20210322,39.24,39.81,39.08,39.2,1407700 WPP,D,20210322,64.51,64.51,63.6,63.97,130600 WRB,D,20210322,73.7,74.285,72.97,73.27,744800 WRB-D,D,20210322,25.42,25.47,25.36,25.4,15900 WRB-E,D,20210322,26.29,26.64,26.29,26.64,7800 WRB-F,D,20210322,26.03,26.13,25.88,26.09,13900 WRB-G,D,20210322,24.95,25.01,24.9,25,5300 WRB-H,D,20210322,24.86,24.94,24.86,24.93,5700 WRE,D,20210322,23.19,23.36,22.79,23.14,356200 WRI,D,20210322,26.89,26.895,26.24,26.63,870200 WRK,D,20210322,50.44,50.82,48.9012,50.26,2585800 WSM,D,20210322,176,181.46,173.39,180,3220700 WSO,D,20210322,253.9,256.12,250.03,254.49,117300 WSO.B,D,20210322,255.38,255.38,255.38,255.38,100 WSR,D,20210322,9.72,9.89,9.44,9.5,246600 WST,D,20210322,276.63,283.13,275.5677,282.49,358100 WTI,D,20210322,3.93,3.94,3.71,3.77,3323800 WTM,D,20210322,1183.88,1183.88,1166.2,1171.81,19500 WTRG,D,20210322,42.19,42.595,41.92,42.5,1362200 WTRU,D,20210322,54.99,55.19,54.91,55.19,8700 WTS,D,20210322,120.32,121.745,117.3,118.2,105000 WTTR,D,20210322,5.6,5.76,5.35,5.65,601700 WU,D,20210322,24.23,24.87,24.125,24.77,5610100 WWE,D,20210322,56.99,58.08,56.84,57.74,561400 WWW,D,20210322,40.36,40.66,39.81,40.11,306100 WY,D,20210322,33.79,34.52,33.44,34.29,3708300 X,D,20210322,22.33,22.76,21.62,21.79,11145300 XEC,D,20210322,61.19,61.245,59.08,60.04,1571500 XFLT,D,20210322,9.28,9.28,9.15,9.16,103500 XHR,D,20210322,20.55,20.55,19.54,19.6,448200 XIN,D,20210322,2.95,3.08,2.9401,3.04,88600 XL,D,20210322,12.21,12.31,11.65,11.81,4282200 XOM,D,20210322,56.33,56.86,55.9,55.91,29308300 XPEV,D,20210322,38.06,38.39,36.77,37.88,15159000 XPO,D,20210322,124.2,124.48,120.23,121.67,1710900 XPO.U,D,20210322,10.7,10.7,10.69,10.69,1000 XPO.W,D,20210322,1.74,1.74,1.57,1.7,107800 XPOA,D,20210322,10.09,10.18,10.07,10.17,219300 XRX,D,20210322,25.19,25.25,24.53,24.84,2760300 XYF,D,20210322,4.3,5.35,4.3,4.43,236200 XYL,D,20210322,103.56,103.85,101.145,102.43,1131000 Y,D,20210322,627.51,635.85,627.51,632.09,74500 YAC,D,20210322,9.95,9.99,9.9,9.95,128700 YAC.W,D,20210322,1.72,1.72,1.5601,1.64,155500 YALA,D,20210322,28.31,28.83,25.36,26.49,3356300 YELP,D,20210322,41.5,41.8,40.783,41.05,603200 YETI,D,20210322,75.14,76.77,74.14,75.04,1210600 YEXT,D,20210322,15.24,15.46,15.0901,15.23,930300 YPF,D,20210322,4.42,4.46,4.305,4.39,657200 YRD,D,20210322,5.36,5.47,5.1,5.2,131000 YSG,D,20210322,14.27,14.27,13.39,13.75,3469200 YUM,D,20210322,107.78,108.98,107.63,108.75,1915700 YUMC,D,20210322,60.92,61.83,60.62,61.16,1383100 ZBH,D,20210322,159.68,160.99,159.09,160.24,667400 ZEN,D,20210322,130.3,135.21,130.08,132.99,1038300 ZEPP,D,20210322,13,13.143,12.18,12.67,548900 ZIM,D,20210322,27.25,28,24.11,26.78,2054800 ZNH,D,20210322,38.9,38.9,38.43,38.73,23700 ZTO,D,20210322,28.02,28.44,27.38,27.43,8736900 ZTR,D,20210322,9.22,9.3407,9.2,9.34,170400 ZTS,D,20210322,153.04,155.91,152.6,155.63,1604100 ZUO,D,20210322,15.04,15.2,14.84,14.88,1351900 ZYME,D,20210322,35.32,36.02,34.4,35.42,255300