,,,,,,, A,D,20210326,122.54,125.71,122.03,125.64,1441900 AA,D,20210326,30.41,32.8,30.15,32.78,9600100 AAC,D,20210326,9.85,9.96,9.75,9.96,158300 AAC.U,D,20210326,9.87,10.13,9.87,10.12,442400 AAC.W,D,20210326,0.84,1.14,0.83,1,34900 AAI-B,D,20210326,23.7,23.7,23.39,23.45,5200 AAI-C,D,20210326,23.2,23.54,23.2,23.54,6700 AAIC,D,20210326,4.02,4.06,3.97,4.03,201400 AAN,D,20210326,25.75,26.48,25.43,25.99,394700 AAP,D,20210326,186.79,187.68,184.82,187.32,804300 AAQ.U,D,20210326,9.84,9.92,9.82,9.9,192500 AAT,D,20210326,33.2,33.56,32.99,33.41,221700 AB,D,20210326,39.17,39.64,38.86,39.55,486700 ABB,D,20210326,31.18,31.59,31.13,31.59,1876200 ABBV,D,20210326,103.87,106.12,103.84,105.98,6596800 ABC,D,20210326,118,118.85,117.24,118.73,705800 ABEV,D,20210326,2.7,2.73,2.65,2.68,11584300 ABG,D,20210326,192.42,199.43,190.57,199.29,206600 ABM,D,20210326,50.5,52.52,50.18,52.49,538400 ABR,D,20210326,15.86,15.93,15,15.4,5778700 ABR-A,D,20210326,25.86,25.94,25.84,25.94,700 ABR-B,D,20210326,25.75,25.75,25.5124,25.5124,700 ABR-C,D,20210326,25.79,25.9,25.79,25.9,1100 ABT,D,20210326,119.28,122.3,118.93,122.07,4857000 AC,D,20210326,36.36,36.96,35.97,36.68,10600 ACA,D,20210326,61.54,64.54,60.95,64.44,360000 ACB,D,20210326,9.32,9.38,8.81,9.11,8295200 ACC,D,20210326,43.64,44.24,43.3,43.82,867300 ACCO,D,20210326,8.22,8.35,8.08,8.27,498800 ACEL,D,20210326,10.84,10.85,10.46,10.81,122400 ACH,D,20210326,10.71,10.94,10.68,10.9,125700 ACI,D,20210326,19.11,19.58,19.03,19.52,1273700 ACI.S,D,20210326,9.95,10.18,9.95,10.075,247700 ACI.U,D,20210326,11.01,11.01,10.76,10.76,600 ACI.W,D,20210326,1.8,2.04,1.8,2.025,104300 ACIC,D,20210326,10.06,10.15,10.04,10.15,1573800 ACM,D,20210326,63.49,64.71,62.62,64.44,1219800 ACN,D,20210326,268.56,281.3,268.49,280.77,3171900 ACN.U,D,20210326,10.4,10.4,10.4,10.4,10500 ACN.W,D,20210326,1.09,1.09,0.95,0.95,2200 ACND,D,20210326,9.9,9.94,9.9,9.91,615200 ACP,D,20210326,11.57,11.61,11.45,11.48,88800 ACR,D,20210326,15.08,15.42,14.8,15.26,35700 ACR-C,D,20210326,25.4,25.44,25.22,25.4,11300 ACRE,D,20210326,14.22,14.25,13.7,13.91,1187700 ACV,D,20210326,30.11,30.74,29.9,30.41,50700 ADC,D,20210326,67.06,67.9,66.64,67.31,488100 ADCT,D,20210326,26.32,26.96,24.65,25.11,264100 ADE.U,D,20210326,9.8,9.95,9.8,9.92,32800 ADE.W,D,20210326,0.53,0.54,0.48,0.52,216300 ADEX,D,20210326,9.57,9.69,9.55,9.65,35000 ADM,D,20210326,57.17,57.93,56.82,57.91,1921900 ADNT,D,20210326,40.39,41.93,39.96,41.83,1371900 ADS,D,20210326,115.5,118.86,112.93,118.69,1058200 ADT,D,20210326,8.03,8.26,8.02,8.21,3480700 ADX,D,20210326,18.04,18.19,18,18.19,162300 AEB,D,20210326,25.16,25.24,25.16,25.22,5700 AEE,D,20210326,81.43,81.86,80.33,81.46,1625600 AEFC,D,20210326,25.92,26.06,25.92,26.04,45400 AEG,D,20210326,4.72,4.77,4.65,4.7,1882100 AEL,D,20210326,29.84,30.73,29.58,30.7,514200 AEL-A,D,20210326,26.17,26.36,26.11,26.27,17000 AEL-B,D,20210326,27.29,27.39,27.1,27.39,7700 AEM,D,20210326,58.75,58.86,57.74,58.86,941000 AENZ,D,20210326,2.07,2.4,2.07,2.38,798400 AEO,D,20210326,28.73,29.24,28.2,29.19,4203300 AER,D,20210326,59.12,59.88,57.48,59.66,966600 AES,D,20210326,26.17,26.38,25.9,26.32,5056600 AESC,D,20210326,100.39,101.36,100.34,101.36,58800 AEV.W,D,20210326,3.67,3.87,3.41,3.63,42800 AEVA,D,20210326,12.21,12.98,11.94,12.31,872600 AFB,D,20210326,14.23,14.35,14.21,14.28,55300 AFG,D,20210326,117.76,118.53,114.99,116.15,372700 AFGB,D,20210326,27.31,27.38,27.29,27.31,4700 AFGC,D,20210326,26.63,26.63,26.5,26.57,2200 AFGD,D,20210326,27.48,27.52,27.4,27.52,23700 AFGE,D,20210326,26.08,26.14,26.05,26.14,1000 AFI,D,20210326,4.9,5.06,4.75,5.05,150100 AFL,D,20210326,51.35,51.61,50.93,51.56,2726800 AFT,D,20210326,14.78,14.83,14.75,14.79,44300 AG,D,20210326,15.84,15.97,15.56,15.83,2930400 AGA.U,D,20210326,9.95,9.99,9.94,9.98,105100 AGAC,D,20210326,9.59,9.59,9.58,9.58,2100 AGCB,D,20210326,10.27,10.61,10.21,10.52,605200 AGCO,D,20210326,141.95,144.36,140.57,142.54,509000 AGD,D,20210326,10.97,11.06,10.97,11.06,25400 AGI,D,20210326,7.73,7.95,7.66,7.93,2022500 AGM,D,20210326,100.3,101.52,98.88,101.2,65000 AGM-D,D,20210326,26.83,26.85,26.83,26.85,1300 AGM-E,D,20210326,26.91,27.07,26.86,27.0599,4200 AGM-F,D,20210326,26.01,26.205,25.9501,25.995,7800 AGM.A,D,20210326,87.12,87.12,87.12,87.12,100 AGO,D,20210326,43.39,43.48,42.16,42.59,1464200 AGO-B,D,20210326,26.49,26.49,26.49,26.49,1400 AGO-E,D,20210326,26.34,26.6,26.31,26.52,5200 AGO-F,D,20210326,26.21,26.4,26.2,26.38,4600 AGR,D,20210326,48.83,49.11,48.24,48.9,369400 AGRO,D,20210326,8.08,8.1,7.75,7.91,511700 AGS,D,20210326,8.07,8.11,7.76,8.06,254500 AGX,D,20210326,51.11,51.11,49.83,50.66,59400 AHC,D,20210326,2.29,2.29,2.13,2.14,65400 AHH,D,20210326,12.76,12.98,12.45,12.68,240800 AHH-A,D,20210326,25.95,25.95,25.53,25.57,5600 AHL-C,D,20210326,26.72,26.83,26.54,26.6,11200 AHL-D,D,20210326,26.54,26.59,26.46,26.46,8500 AHL-E,D,20210326,26.35,26.35,26.2,26.2103,8900 AHT,D,20210326,3.01,3.08,2.81,2.94,6244100 AHT-D,D,20210326,23.25,23.65,22.72,23.39,13100 AHT-F,D,20210326,22.9,23.35,22.8589,23.0494,4100 AHT-G,D,20210326,23,23.15,22.8,23.15,27300 AHT-H,D,20210326,23.19,23.19,22.99,23.1,4000 AHT-I,D,20210326,23,23.14,23,23,1700 AI,D,20210326,67.36,67.99,61.09,64.7,3229800 AIC,D,20210326,25.11,25.11,25.085,25.085,1300 AIF,D,20210326,14.88,14.92,14.82,14.82,39900 AIG,D,20210326,47.04,47.3,46.21,46.82,3801700 AIG-A,D,20210326,27.69,27.7,27.52,27.55,24400 AIN,D,20210326,83.91,84.35,81.67,83.28,132000 AIO,D,20210326,25.94,26.56,25.77,25.93,198500 AIR,D,20210326,43.68,44.2,42.3,42.88,363200 AIRC,D,20210326,44.87,45.25,44.61,45.2,579100 AIT,D,20210326,91.54,92.9,90.05,92.63,130200 AIV,D,20210326,5.85,6.02,5.82,5.92,5905400 AIW,D,20210326,25.2415,25.2415,25.2415,25.2415,100 AIZ,D,20210326,144.12,144.85,142.87,144.65,327500 AIZN,D,20210326,25.46,25.68,25.46,25.68,16200 AJA.U,D,20210326,10.5,10.6,10.4,10.5816,6600 AJA.W,D,20210326,1.51,1.63,1.37,1.48,83000 AJAX,D,20210326,10.15,10.27,10.04,10.25,563300 AJG,D,20210326,125.02,125.78,123.83,125.7,507700 AJRD,D,20210326,47.25,47.28,47.06,47.23,537300 AJX,D,20210326,11.46,11.48,11.12,11.46,116800 AJXA,D,20210326,25.79,25.79,25.45,25.6,1400 AKO.A,D,20210326,12.73,13.63,12.73,13.63,500 AKO.B,D,20210326,15.05,15.65,15.05,15.17,1000 AKR,D,20210326,19.55,19.76,19.26,19.59,471200 AL,D,20210326,49.2,50,48.73,49.99,1201300 AL-A,D,20210326,26.1,26.13,25.84,25.95,8100 ALB,D,20210326,151,151,146.64,150.4,722500 ALC,D,20210326,69.77,69.79,68.7,69.74,1303600 ALE,D,20210326,68.1,68.1,67.07,67.62,283600 ALEX,D,20210326,17.04,17.08,16.53,16.81,643000 ALG,D,20210326,152.54,154.48,150.68,153.18,45100 ALI-A,D,20210326,21.4,21.4,21.03,21.05,16600 ALI-B,D,20210326,23.2,23.2,23.1,23.17,8000 ALI-E,D,20210326,22.81,22.81,22.76,22.775,13100 ALK,D,20210326,68.6,69.54,66.88,68.32,1222200 ALL,D,20210326,114.95,116.15,114.58,116.03,1459400 ALL-B,D,20210326,26.41,26.56,26.41,26.47,15500 ALL-G,D,20210326,27.56,27.56,27.31,27.34,29800 ALL-H,D,20210326,27.21,27.27,27.15,27.16,139000 ALL-I,D,20210326,26.75,26.75,26.64,26.64,5900 ALL-Y,D,20210326,25.55,25.55,25.43,25.48,240800 ALLE,D,20210326,124.56,126.82,123.75,126.75,471100 ALLY,D,20210326,46.02,46.61,44.94,45.82,5290400 ALP-Q,D,20210326,26.2726,26.4,26.2726,26.3538,6600 ALSN,D,20210326,40.7,41.2,40.29,40.65,809000 ALT-A,D,20210326,28.1999,28.1999,26.77,27.237,3000 ALT.W,D,20210326,3.51,3.57,3.36,3.57,9600 ALTG,D,20210326,13.01,13.28,12.79,12.88,53900 ALU.U,D,20210326,11.6913,11.6913,11.6913,11.6913,1000 ALU.W,D,20210326,1.99,2.28,1.82,2.08,134400 ALUS,D,20210326,10.08,10.17,10,10.13,756500 ALV,D,20210326,90.31,91.52,89.15,91.44,531000 ALX,D,20210326,286,288.36,286,288.36,3600 AM,D,20210326,8.96,9.24,8.89,9.22,4037600 AMB.W,D,20210326,4.8113,4.8113,4.4324,4.5301,18400 AMBC,D,20210326,17.32,17.32,16.65,16.89,224700 AMC,D,20210326,11.27,11.53,10.01,10.24,84363300 AMCR,D,20210326,11.61,11.79,11.54,11.78,5172900 AME,D,20210326,124,127.52,122.84,127.32,1045800 AMG,D,20210326,149.4,152.17,148.48,152.06,322500 AMH,D,20210326,33.07,33.96,32.92,33.93,1428400 AMH-D,D,20210326,25.25,25.28,25.22,25.27,4400 AMH-E,D,20210326,25.3,25.39,25.3,25.3715,3500 AMH-F,D,20210326,25.84,25.84,25.67,25.67,1500 AMH-G,D,20210326,26,26,25.82,25.82,3200 AMH-H,D,20210326,26.97,26.99,26.91,26.93,2900 AMK,D,20210326,22.85,23.55,22.45,23.55,79100 AMN,D,20210326,74.75,76.49,73.99,75.42,174100 AMOV,D,20210326,13.66,13.8911,13.42,13.475,3400 AMP,D,20210326,229.51,232.66,226.54,232.58,713800 AMP.U,D,20210326,9.94,9.94,9.94,9.94,100 AMPY,D,20210326,2.81,3.01,2.71,2.83,856700 AMR,D,20210326,12.82,13.15,12.58,13.13,164400 AMRC,D,20210326,41.89,43.43,41,43.33,576500 AMRX,D,20210326,6.91,6.99,6.55,6.85,1927000 AMT,D,20210326,230.87,239.07,229.06,238.82,2705500 AMWL,D,20210326,18.3,18.75,17.51,17.75,7215700 AMX,D,20210326,13.74,13.84,13.54,13.63,2488700 AN,D,20210326,90.96,93.41,89.62,93.4,679100 ANA.U,D,20210326,9.99,10.05,9.98,10,21700 ANET,D,20210326,294.13,311.4,292.63,311.27,892300 ANF,D,20210326,33.39,34.17,32.7,33.56,1026400 ANTM,D,20210326,367.69,372.25,365.18,371.31,1433000 AOD,D,20210326,9.35,9.4,9.3,9.4,256500 AON,D,20210326,225.98,228.49,223.41,228.31,2355300 AON.U,D,20210326,12.22,12.82,12.08,12.82,12900 AON.W,D,20210326,2.8,2.92,2.71,2.84,70000 AONE,D,20210326,11.35,11.89,11.31,11.85,597600 AOS,D,20210326,67.38,69.59,67.38,69.49,1248900 AP,D,20210326,6.87,7.07,6.61,6.98,65700 APAM,D,20210326,51.48,52.93,51,52.84,598300 APD,D,20210326,279.8,287.47,279.23,287.22,1269800 APG,D,20210326,18.94,19.72,18.83,19.72,817200 APG.U,D,20210326,9.94,10.08,9.87,10.03,824300 APH,D,20210326,64.94,66.6,64.67,66.49,2405700 APLE,D,20210326,15.03,15.21,14.8,14.98,1320900 APO,D,20210326,47.17,47.17,45.53,46.69,3899900 APO-A,D,20210326,25.97,26.04,25.88,26.04,10200 APO-B,D,20210326,26.84,26.87,26.67,26.87,6500 APRN,D,20210326,6.96,6.98,6.3,6.59,638300 APS.U,D,20210326,10.26,10.33,10.26,10.33,900 APS.W,D,20210326,1.22,1.48,1.22,1.43,107100 APSG,D,20210326,9.79,9.89,9.78,9.89,874700 APT-A,D,20210326,160.95,160.95,160.33,160.33,67200 APTS,D,20210326,9.78,10.05,9.68,9.98,410100 APTV,D,20210326,142.75,143.55,137.35,140.64,1656500 AQN,D,20210326,15.86,15.95,15.75,15.89,873000 AQNA,D,20210326,27.7,28.01,27.57,27.87,73500 AQNB,D,20210326,27.67,27.71,27.63,27.6448,5800 AQUA,D,20210326,25.43,26.06,25.03,26.04,1174900 AR,D,20210326,10.1,10.56,9.95,10.47,9267600 ARC,D,20210326,2.09,2.12,2.03,2.1,134000 ARCH,D,20210326,40.17,42.85,39.98,42.62,360000 ARCO,D,20210326,4.92,5.06,4.84,5.03,1438600 ARD,D,20210326,26.09,26.27,25.29,26.27,133700 ARDC,D,20210326,15.1,15.1,14.99,15.07,73500 ARE,D,20210326,169.21,169.68,166.74,168.98,625000 ARE-A,D,20210326,25.47,25.69,25.47,25.67,22800 ARES,D,20210326,53.98,54.28,52.84,53.9,594800 ARG-A,D,20210326,26.97,26.97,26.73,26.93,13400 ARGD,D,20210326,25.64,25.64,25.52,25.595,3300 ARGO,D,20210326,50.86,51.19,50.28,50.79,110200 ARI,D,20210326,14.4,14.55,14.17,14.51,997500 ARL,D,20210326,9,9.13,8.71,8.82,2100 ARLO,D,20210326,7.35,7.5,6.64,6.9,1796300 ARMK,D,20210326,39.75,39.87,38.22,38.9,1515200 ARNC,D,20210326,25.98,26.54,25.06,25.79,874200 AROC,D,20210326,9.73,9.85,9.57,9.83,890500 ARR,D,20210326,12.23,12.33,12.13,12.28,1360000 ARR-C,D,20210326,24.67,24.74,24.65,24.65,86100 ARW,D,20210326,106.82,109.94,105.54,109.75,259000 ASA,D,20210326,20,20.18,19.94,20.05,59700 ASA.U,D,20210326,10.3,10.3,10.3,10.3,200 ASA.W,D,20210326,0.83,0.9,0.67,0.8799,33300 ASAI,D,20210326,12.99,13,12.39,12.6,216000 ASAN,D,20210326,27.64,28.1,25.8,27.39,1593200 ASAQ,D,20210326,9.67,9.95,9.67,9.89,128400 ASB,D,20210326,22.02,22.26,21.83,22.2,1039700 ASB-C,D,20210326,26.03,26.03,26.03,26.03,100 ASB-D,D,20210326,25.42,25.53,25.42,25.46,2400 ASB-E,D,20210326,27.45,27.45,27.24,27.375,1700 ASB-F,D,20210326,28.08,28.08,27.81,27.93,4700 ASC,D,20210326,4.89,5.17,4.88,4.98,251000 ASG,D,20210326,8.62,8.73,8.61,8.72,117200 ASGI,D,20210326,19.5,19.74,18.9,19.34,22700 ASGN,D,20210326,97.24,97.24,94.61,96.52,207500 ASH,D,20210326,88.72,90.54,88.34,90.14,428000 ASIX,D,20210326,26.89,27.81,26.74,27.32,157900 ASP.U,D,20210326,10.38,10.5,10.38,10.49,4500 ASP.W,D,20210326,1.27,1.45,1.17,1.42,229500 ASPL,D,20210326,10.06,10.11,9.95,10.03,413300 ASPN,D,20210326,19.19,19.66,18.96,19.61,152800 ASR,D,20210326,168.58,170.3,164.71,169.94,72200 ASX,D,20210326,7.44,7.71,7.43,7.7,2000200 ASZ.U,D,20210326,10,10.1,9.99,10.03,1301200 AT,D,20210326,2.8,2.82,2.79,2.8,1399300 ATA,D,20210326,9.93,9.99,9.88,9.88,31500 ATA.D,D,20210326,9.9,9.99,9.9,9.94,50800 ATA.S,D,20210326,10.48,10.5,10.2,10.27,36200 ATA.T,D,20210326,1.41,1.71,1.29,1.55,70200 ATA.U,D,20210326,10.19,10.2,10.19,10.2,1900 ATA.W,D,20210326,0.56,0.73,0.56,0.73,74800 ATAC,D,20210326,10,10,9.83,9.99,798100 ATC,D,20210326,21,21.97,20.9,21.9,339200 ATC-D,D,20210326,25.67,25.76,25.56,25.73,7800 ATC-E,D,20210326,25.79,25.92,25.7,25.9,9700 ATC-G,D,20210326,25.76,26.06,25.76,25.81,8800 ATC-H,D,20210326,25.8,25.8,25.7,25.74,7700 ATC-I,D,20210326,26.7,26.85,26.42,26.84,23700 ATCO,D,20210326,14.43,14.48,14,14.28,402000 ATEN,D,20210326,9.34,9.59,9.23,9.59,537800 ATGE,D,20210326,40.37,40.98,39.74,40.92,407800 ATH,D,20210326,50.3,50.41,48.52,49.56,2166800 ATH-A,D,20210326,28.65,28.69,28.54,28.6,21900 ATH-B,D,20210326,26.13,26.15,26.11,26.14,13300 ATH-C,D,20210326,28.04,28.15,27.99,28.06,10600 ATH-D,D,20210326,24.8,24.89,24.67,24.87,95600 ATH.U,D,20210326,9.9,9.91,9.85,9.91,150400 ATHM,D,20210326,95.44,96.52,91.23,94.94,849700 ATI,D,20210326,21.24,22.29,21.03,22.23,1655100 ATKR,D,20210326,70.26,72.3,69.5,72.19,482300 ATM.U,D,20210326,10.44,10.5,10.14,10.14,920800 ATO,D,20210326,97.13,97.31,95.43,97.24,654700 ATR,D,20210326,143,144.82,142.19,144.82,286900 ATTO,D,20210326,21.07,21.45,21.07,21.21,7000 ATUS,D,20210326,33.58,33.93,32.83,33.15,3176400 AU,D,20210326,19.9,21.19,19.9,21.03,5024000 AUS.U,D,20210326,10,10.14,10,10.09,59400 AUY,D,20210326,4.42,4.5,4.41,4.48,8436900 AVA,D,20210326,47.71,48.28,47.01,48.27,754300 AVA.U,D,20210326,10.38,10.4,10.38,10.4,500 AVA.W,D,20210326,1.05,1.14,1.05,1.12,53300 AVAL,D,20210326,6.24,6.28,6.22,6.27,144000 AVAN,D,20210326,9.72,9.9,9.71,9.9,267700 AVB,D,20210326,187.59,189.46,187.21,189.12,561100 AVD,D,20210326,20.25,20.72,20,20.7,67300 AVK,D,20210326,17.11,17.23,17.09,17.23,83500 AVLR,D,20210326,126.42,127.88,119.01,124.96,911500 AVNS,D,20210326,44.87,45.33,43.86,44.66,213200 AVNT,D,20210326,48.9,49.77,48.17,49.11,666600 AVT-A,D,20210326,88.3,89.29,88.3,88.61,34000 AVTR,D,20210326,28.11,28.58,28.02,28.57,1303500 AVY,D,20210326,182.05,183.77,180.6,183.64,306000 AVYA,D,20210326,28.48,28.78,27.63,28.69,536200 AWF,D,20210326,11.79,11.85,11.79,11.85,94200 AWI,D,20210326,90.72,92.59,89.59,92.58,313100 AWK,D,20210326,145.05,146.47,142.38,146.32,1163500 AWP,D,20210326,5.69,5.77,5.69,5.77,350400 AWR,D,20210326,74.22,75.6,74.04,75.43,283500 AX,D,20210326,47.88,48.42,47.31,48.32,295100 AXL,D,20210326,9.67,9.75,9.38,9.61,2078900 AXO,D,20210326,25.12,25.13,25.12,25.12,8800 AXP,D,20210326,143.74,143.98,141.05,143.73,2687500 AXR,D,20210326,10.82,10.82,10.43,10.43,3200 AXS,D,20210326,51.03,51.43,50.1,50.37,379500 AXS-E,D,20210326,25.82,25.88,25.76,25.88,23200 AXTA,D,20210326,29.43,29.78,29.26,29.72,1740200 AYI,D,20210326,143,146.3,140.02,145.64,655600 AYX,D,20210326,82.59,83.7,79.71,82.32,1617900 AZEK,D,20210326,42.24,43.04,41.68,43.03,614900 AZO,D,20210326,1374.26,1424.01,1370.79,1413.73,289100 AZRE,D,20210326,26.72,27.25,26.18,26.91,262000 AZUL,D,20210326,19.89,20.05,19.1,19.77,1708100 AZZ,D,20210326,50.5,50.86,49.77,50.42,119600 B,D,20210326,50.67,50.83,50.14,50.52,363800 BA,D,20210326,249.62,250.9,240.3,244.87,17148000 BABA,D,20210326,222,229.24,220.42,227.26,22027400 BAC,D,20210326,38.35,38.76,38.08,38.68,66833800 BAC-A,D,20210326,25.37,25.38,25.35,25.36,556800 BAC-B,D,20210326,27.16,27.25,27.13,27.16,33100 BAC-E,D,20210326,25.37,25.43,25.31,25.36,6000 BAC-K,D,20210326,27.36,27.36,27.28,27.3,39400 BAC-L,D,20210326,1410,1410,1402.5,1405,3000 BAC-M,D,20210326,27.2,27.22,27.14,27.1401,41500 BAC-N,D,20210326,26.55,26.56,26.45,26.5,39700 BAC-O,D,20210326,25.03,25.1,24.98,25,409300 BAC-P,D,20210326,24.85,24.9,24.81,24.84,80100 BAH,D,20210326,80.42,80.42,77.94,79.76,1163500 BAK,D,20210326,13.31,13.54,13.05,13.17,183600 BALY,D,20210326,74,75.92,68.14,69.85,540700 BAM,D,20210326,45.45,45.88,45.08,45.67,1390300 BAMH,D,20210326,23.88,23.97,23.84,23.89,100300 BAMI,D,20210326,23.63,23.83,23.58,23.63,34300 BAN-E,D,20210326,25.4,25.43,25.4,25.4,2400 BANC,D,20210326,19.01,19.1,18.46,18.66,333300 BAP,D,20210326,138.99,141.44,136.85,139.23,345900 BAX,D,20210326,83.41,86.09,83.17,85.95,4634100 BB,D,20210326,10.05,10.05,9.29,9.63,13185500 BBAR,D,20210326,2.77,2.81,2.68,2.71,342700 BBD,D,20210326,4.69,4.71,4.57,4.65,24380400 BBDC,D,20210326,9.97,10.04,9.88,9.99,293500 BBDO,D,20210326,4.01,4.05,3.9799,3.9799,3400 BBF,D,20210326,13.62,13.72,13.6,13.7,19900 BBL,D,20210326,57.23,58.24,57.19,58.22,1729000 BBN,D,20210326,24.48,24.55,23.65,24.19,286100 BBU,D,20210326,40.43,41,40.13,40.3,28800 BBVA,D,20210326,5.24,5.28,5.21,5.25,1797800 BBW,D,20210326,7.41,7.96,7.22,7.35,226900 BBY,D,20210326,116.55,119.35,116.18,119.26,1872800 BC,D,20210326,96.12,97.31,93.39,97.12,703000 BC-A,D,20210326,27.07,27.13,27.01,27.12,5700 BC-B,D,20210326,27.6,27.61,27.6,27.6,2600 BC-C,D,20210326,27.77,27.77,27.62,27.69,5100 BCAT,D,20210326,20.14,20.28,19.95,20.19,198300 BCC,D,20210326,57.32,59.16,56.55,59.15,317900 BCE,D,20210326,45.59,45.83,45.46,45.74,922700 BCEI,D,20210326,35.61,36.55,35.01,36.39,369400 BCH,D,20210326,23.08,23.22,22.72,23.03,156900 BCO,D,20210326,79.5,80.29,78.36,79.43,206700 BCS,D,20210326,10.1,10.16,9.91,10.06,8190900 BCSF,D,20210326,15.1,15.31,14.97,15.29,288100 BCX,D,20210326,9.01,9.07,8.84,8.98,414900 BDC,D,20210326,42.72,43.86,42.01,43.84,628900 BDJ,D,20210326,9.32,9.39,9.31,9.38,353800 BDN,D,20210326,12.98,13.35,12.93,13.29,1426100 BDX,D,20210326,242.19,245.34,239.27,245.12,1123300 BDXB,D,20210326,53.57,56.5,53.32,54.11,343000 BE,D,20210326,26.23,26.86,25,26.35,2064800 BEDU,D,20210326,5.84,6.17,5.71,5.71,153200 BEKE,D,20210326,56.51,58.35,53.71,56.35,4818200 BEN,D,20210326,29.4,29.42,28.9,29.4,3067300 BEP,D,20210326,41.04,41.8,41.04,41.71,417500 BEP-A,D,20210326,26.08,26.31,26.08,26.11,5500 BEPC,D,20210326,45.06,45.51,44.15,45.48,613400 BERY,D,20210326,61.45,62.1,61.25,62,1052600 BEST,D,20210326,1.9,1.92,1.73,1.83,6290300 BF.A,D,20210326,64.18,64.32,63.73,64.11,46700 BF.B,D,20210326,68.74,69.39,68.29,69.38,751200 BFAM,D,20210326,166.55,167.78,164.43,167.58,151900 BFK,D,20210326,14.54,14.8,14.54,14.73,143500 BFL.W,D,20210326,7.33,7.65,6.89,7.35,53500 BFLY,D,20210326,18.04,18.26,17.28,17.97,2411400 BFS,D,20210326,39.96,41.05,39.57,41.05,33400 BFS-D,D,20210326,26.07,26.07,25.69,25.7,1000 BFS-E,D,20210326,25.0597,25.685,25.0597,25.685,6500 BFT,D,20210326,15.28,15.44,14.3,14.55,5807400 BFT.U,D,20210326,16.96,16.96,16.13,16.25,3300 BFT.W,D,20210326,4.65,4.98,4.29,4.46,524800 BFY,D,20210326,15.14,15.24,15.14,15.22,19000 BFZ,D,20210326,14.17,14.26,14.17,14.2,13000 BG,D,20210326,77.97,79.3,77.65,79.28,944300 BGB,D,20210326,13.22,13.32,13.21,13.26,52000 BGH,D,20210326,15.75,15.91,15.75,15.79,53800 BGIO,D,20210326,9.16,9.21,9.15,9.17,46800 BGR,D,20210326,8.83,8.9,8.73,8.86,248800 BGS,D,20210326,32.87,33.65,32.62,33.44,1081500 BGS.U,D,20210326,9.85,9.91,9.85,9.88,65900 BGSF,D,20210326,14.19,14.39,13.77,14.14,38100 BGT,D,20210326,12.6,12.66,12.57,12.58,60200 BGX,D,20210326,14,14.05,13.98,14.05,48600 BGY,D,20210326,5.98,6.03,5.98,6.02,110400 BH,D,20210326,137.44,143.48,136.75,136.89,3200 BH.A,D,20210326,698.89,702,698.89,699.56,100 BHC,D,20210326,31.36,31.44,30.47,31,1505700 BHE,D,20210326,29.67,30.19,29.4,30.11,340400 BHK,D,20210326,15.46,15.49,15.41,15.47,81300 BHLB,D,20210326,22.75,22.93,22.39,22.83,263100 BHP,D,20210326,69.15,70.4,69,70.31,2206200 BHR,D,20210326,6.24,6.56,6.09,6.41,377200 BHR-B,D,20210326,20.75,21.5,20.35,21.5,69300 BHR-D,D,20210326,24.91,25.49,24.91,25.49,5000 BHV,D,20210326,16.68,16.68,16.5001,16.5001,3600 BHVN,D,20210326,68,68.67,64.5,66.55,577600 BIF,D,20210326,12.33,12.52,12.33,12.51,81000 BIG,D,20210326,68.25,70.45,67.5,70.03,746700 BILL,D,20210326,146.73,150.21,140.76,146,1273000 BIO,D,20210326,563.8,579.41,559.34,578.59,161700 BIO.B,D,20210326,579.3782,579.3782,579.3782,579.3782,100 BIP,D,20210326,53,53.58,52.66,53.31,308900 BIP-A,D,20210326,25.14,25.3,25.09,25.09,7000 BIP-B,D,20210326,24.95,25,24.95,24.999,5800 BIPC,D,20210326,72.98,74.83,71.57,74.69,249700 BIT,D,20210326,18.12,18.21,17.95,17.99,116600 BIT.U,D,20210326,9.89,9.95,9.89,9.94,66300 BJ,D,20210326,43.67,45.7,43.33,45.69,1562200 BK,D,20210326,46.82,47.56,46.76,47.49,7321300 BKD,D,20210326,6.02,6.12,5.93,6.09,1233800 BKE,D,20210326,40.8,41.39,40.29,41,410000 BKH,D,20210326,67.36,67.36,66.2,66.69,274700 BKI,D,20210326,74.17,74.98,73.95,74.84,544300 BKN,D,20210326,17.9,17.99,17.72,17.99,37800 BKR,D,20210326,21.95,22.36,21.74,22.34,6041200 BKT,D,20210326,6.1,6.1,6.07,6.07,103000 BKU,D,20210326,44.79,45.44,44.18,45.18,538500 BLD,D,20210326,204.61,214.44,203.35,213.96,233900 BLE,D,20210326,14.86,14.92,14.8,14.92,46300 BLK,D,20210326,731.32,758.22,731.32,756.9,803700 BLL,D,20210326,84.24,84.46,82.97,84.09,2173900 BLU.U,D,20210326,9.95,10.07,9.95,10.03,11600 BLU.W,D,20210326,1,1,0.99,1,4600 BLUA,D,20210326,9.8,9.8,9.8,9.8,300 BLW,D,20210326,16.37,16.42,16.36,16.4,55500 BLX,D,20210326,15.05,15.12,14.76,14.97,109000 BMA,D,20210326,13.68,13.97,13.52,13.68,607200 BME,D,20210326,45.33,45.56,44.92,45.3,45100 BMEZ,D,20210326,25.68,25.83,25.51,25.5745,328400 BMI,D,20210326,95.51,96.1,94.36,96.08,192000 BML-G,D,20210326,21.79,21.79,21.74,21.75,9700 BML-H,D,20210326,21.69,21.69,21.5,21.62,16500 BML-J,D,20210326,25.47,25.51,25.36,25.4,6400 BML-L,D,20210326,25.02,25.12,25,25.02,22700 BMO,D,20210326,89.49,90.08,89.33,89.94,709800 BMY,D,20210326,62.95,63.98,62.83,63.94,12537800 BNED,D,20210326,7.88,8.1,7.46,7.84,379900 BNL,D,20210326,18.16,18.51,18.12,18.49,695900 BNS,D,20210326,62.89,63.38,62.85,63.24,1230300 BNY,D,20210326,15.06,15.06,14.9,15.02,44200 BOA.S,D,20210326,9.85,9.93,9.84,9.93,191900 BOA.U,D,20210326,10.5,10.8,10.5,10.71,2200 BOA.W,D,20210326,1.5,1.59,1.5,1.59,5800 BOAC,D,20210326,9.8,9.94,9.76,9.94,75700 BOE,D,20210326,11.45,11.5,11.36,11.47,177600 BOH,D,20210326,92.74,93.35,91.71,93.14,179400 BOOT,D,20210326,62.22,63.85,61.13,63.3,315300 BORR,D,20210326,1.06,1.07,1.02,1.04,1908000 BOX,D,20210326,23.39,23.49,22.62,23.25,2256200 BP,D,20210326,25.15,25.24,24.94,25.23,13099000 BPMP,D,20210326,12.5,12.68,12.42,12.6,367900 BPT,D,20210326,4.1,4.11,3.91,4.02,309900 BQ,D,20210326,5.18,5.41,4.72,4.99,474000 BR,D,20210326,148.2,153.63,147.45,153.44,603100 BRBR,D,20210326,24.15,24.53,23.86,24.49,113300 BRC,D,20210326,54.32,55.42,54.06,55.41,110500 BRFS,D,20210326,4.34,4.36,4.22,4.29,2303700 BRK.A,D,20210326,383297.5,390000,381382,387995,1400 BRK.B,D,20210326,252.75,257.39,252.42,256.77,5801200 BRMK,D,20210326,10.48,10.52,10.38,10.5,618200 BRO,D,20210326,46.01,46.25,45.71,46.19,1153700 BRT,D,20210326,18.02,18.18,17.5,17.9,32900 BRX,D,20210326,20.36,20.54,20,20.52,2686800 BSA,D,20210326,25.26,25.29,25.2,25.21,5700 BSAC,D,20210326,24.63,24.9,24.22,24.49,626600 BSBR,D,20210326,7.11,7.28,7.1,7.16,1966700 BSD,D,20210326,14.43,14.45,14.41,14.43,8200 BSE,D,20210326,14.4,14.41,14.25,14.4,24200 BSIG,D,20210326,19.65,19.72,19.24,19.59,361400 BSL,D,20210326,15.3,15.39,15.27,15.35,63300 BSM,D,20210326,8.88,8.91,8.77,8.85,199100 BSMX,D,20210326,5.58,5.68,5.5,5.6,4272300 BSN,D,20210326,9.64,9.78,9.64,9.78,68800 BSN.U,D,20210326,10.03,10.05,10.03,10.05,2800 BSN.W,D,20210326,0.68,0.76,0.68,0.71,17600 BST,D,20210326,51.59,52.7,51.59,52.64,64400 BSTZ,D,20210326,33.4,34.07,33.01,34.07,536500 BSX,D,20210326,37.95,38.25,37.53,38.22,7624300 BSX-A,D,20210326,105.95,106.67,105.82,106.62,5300 BTA,D,20210326,12.45,12.53,12.44,12.53,17900 BTI,D,20210326,38.71,39.42,38.67,39.39,3478600 BTO,D,20210326,37.88,38.31,37.01,38.26,79900 BTT,D,20210326,25.28,25.45,25.17,25.38,83500 BTU,D,20210326,3,3.03,2.8,2.87,2576300 BTZ,D,20210326,14.56,14.64,14.4,14.55,147400 BUD,D,20210326,62.38,63.4,62.23,63.31,1678200 BUI,D,20210326,24.21,24.34,24.12,24.34,66400 BUR,D,20210326,8.2,8.27,8.05,8.09,112900 BURL,D,20210326,295.34,295.73,288.8,294.04,443800 BV,D,20210326,17.05,17.21,16.75,17.21,176800 BVH,D,20210326,18.32,19.34,18.15,18.58,147200 BVN,D,20210326,10.27,10.36,10.16,10.26,981500 BW,D,20210326,7.37,7.9,7.37,7.89,1407800 BWA,D,20210326,44.89,45.82,44.21,45.74,3436500 BWG,D,20210326,11.99,12.09,11.96,11.96,25000 BWSN,D,20210326,25.73,25.73,25.65,25.68,35500 BWXT,D,20210326,64.57,64.79,63.91,64.79,195900 BX,D,20210326,73.23,74.32,72.44,74.31,2423800 BXC,D,20210326,38.78,39.6,37.61,39.04,40600 BXG,D,20210326,10.2,10.36,10.02,10.31,17400 BXMT,D,20210326,32,32.29,31.69,32.24,863400 BXMX,D,20210326,13.27,13.29,13.22,13.29,208000 BXP,D,20210326,105.2,107.19,104.7,107.07,764300 BXP-B,D,20210326,25.15,25.17,25.15,25.16,27300 BXS,D,20210326,32.95,33.49,32.69,33.44,332200 BXS-A,D,20210326,26.19,26.2,26.1,26.2,5100 BY,D,20210326,21.06,21.35,20.74,21.31,40000 BYD,D,20210326,60.93,61,57.96,59.97,838600 BYM,D,20210326,14.98,15.15,14.9,15.15,59400 BZH,D,20210326,20.26,20.98,20.04,20.96,371900 BZM,D,20210326,14.62,14.62,14.55,14.6,2600 C,D,20210326,72.57,73.24,72,73.02,15714400 C-J,D,20210326,28,28.07,27.86,28.04,165300 C-K,D,20210326,28.29,28.29,28.2,28.21,40100 C-N,D,20210326,26.99,27.04,26.96,26.99,59800 CAAP,D,20210326,4.73,4.73,4.44,4.66,171200 CABO,D,20210326,1803.67,1813.59,1758.2,1802.08,59100 CACI,D,20210326,244.13,244.13,235.34,241.6,275000 CADE,D,20210326,21.18,21.38,20.76,21.22,732300 CAE,D,20210326,28.01,28.18,27.56,28.17,348100 CAF,D,20210326,22.1,22.35,22.06,22.35,17100 CAG,D,20210326,37.84,38.57,37.73,38.5,2689100 CAH,D,20210326,61,61.9,60.85,61.86,1926100 CAI,D,20210326,46.46,47.28,45.52,47.12,158000 CAI-A,D,20210326,26.68,26.69,26.6,26.69,300 CAI-B,D,20210326,26.6628,26.6628,26.6628,26.6628,500 CAJ,D,20210326,22.71,22.98,22.62,22.96,262300 CAL,D,20210326,20.16,20.85,19.57,20.78,903400 CALX,D,20210326,39.53,39.67,36.55,38.46,1112200 CANG,D,20210326,8.1,8.57,8.1,8.43,769700 CAP,D,20210326,9.85,10.09,9.85,9.96,289400 CAP.U,D,20210326,10.4,10.5,10.26,10.4,66400 CAP.W,D,20210326,1.34,1.4,1.25,1.25,47100 CAPL,D,20210326,18.84,19.01,18.6,18.97,28800 CARR,D,20210326,40.82,41.14,39.83,41.09,5120200 CARS,D,20210326,13,13.06,12.25,12.71,683800 CAS,D,20210326,9.85,9.91,9.82,9.88,4900 CAS.U,D,20210326,10.4,10.4,10.3,10.39,4600 CAS.W,D,20210326,0.85,1.1,0.85,1.05,68600 CAT,D,20210326,226.35,229.84,225.21,229.5,3039500 CATO,D,20210326,12.32,12.58,12.06,12.34,118100 CB,D,20210326,160.1,160.1,157.81,159.78,1891000 CBA.U,D,20210326,9.98,9.98,9.9,9.95,400 CBA.W,D,20210326,1,1.15,0.9401,1.0299,21400 CBAH,D,20210326,9.81,10.06,9.73,9.99,240300 CBB,D,20210326,15.38,15.38,15.34,15.37,942200 CBB-B,D,20210326,49.94,49.95,49.94,49.9499,800 CBD,D,20210326,5.37,5.49,5.3,5.49,4012500 CBH,D,20210326,10.32,10.32,10.18,10.24,10000 CBRE,D,20210326,77.3,79.18,76.31,79.09,1250200 CBT,D,20210326,52.3,53.1,51.61,52.56,275700 CBU,D,20210326,78.03,79.64,77.6,79.46,193200 CBZ,D,20210326,32.31,32.82,32.12,32.78,131500 CC,D,20210326,26.61,27.71,26.31,27.66,1299800 CCA.U,D,20210326,11.07,11.07,10.77,10.77,300 CCA.W,D,20210326,1.46,1.46,1.27,1.3,147500 CCAC,D,20210326,9.96,10.08,9.95,10,1536900 CCEP,D,20210326,52.42,53.15,51.74,53.14,964000 CCI,D,20210326,169.29,173.49,167.82,173.29,1866700 CCI.U,D,20210326,25.33,26.07,24.5,25.18,28500 CCI.W,D,20210326,11.17,11.78,10.52,11.25,744900 CCIV,D,20210326,23.06,23.92,22.07,23.02,18151000 CCJ,D,20210326,17.08,17.22,16.23,16.65,5428300 CCK,D,20210326,98.43,98.5,96,97.98,752500 CCL,D,20210326,26.25,26.51,25.21,26.06,28531900 CCM,D,20210326,3.68,4.12,3.53,3.99,47200 CCO,D,20210326,1.88,1.9,1.76,1.86,1555100 CCS,D,20210326,59.36,61.78,58.65,61.15,505200 CCU,D,20210326,18.36,18.49,18.05,18.33,69400 CCV,D,20210326,9.9,9.92,9.7,9.76,1443700 CCV.S,D,20210326,10.1,10.45,10.1,10.2928,94200 CCV.U,D,20210326,10.26,10.29,10.06,10.07,1219100 CCV.W,D,20210326,1.67,1.73,1.39,1.41,312800 CCX,D,20210326,9.98,10.03,9.97,10.02,861100 CCX.U,D,20210326,10.55,10.55,10.55,10.55,100 CCX.W,D,20210326,1.41,1.6,1.34,1.47,25700 CCZ,D,20210326,63.84,63.84,63.84,63.84,100 CDAY,D,20210326,81.4,84.24,80.66,83.59,1150000 CDE,D,20210326,8.99,9.22,8.85,9.21,2614200 CDR,D,20210326,14.67,15.09,14.44,14.85,44700 CDR-B,D,20210326,25.205,25.205,25.205,25.205,100 CDR-C,D,20210326,22.85,22.85,22.75,22.8,6000 CE,D,20210326,153.36,155.62,150.88,152.69,762300 CEA,D,20210326,23.75,24.03,23.5,24.03,8000 CEE,D,20210326,24,24.4,24,24.3,8300 CEIX,D,20210326,9.5,9.93,9.16,9.93,242400 CEL.P,D,20210326,0.21,0.25,0.21,0.23,52300 CELP,D,20210326,2.34,2.52,2.33,2.52,69200 CEM,D,20210326,22.89,23.33,22.88,23.19,45200 CEN,D,20210326,10.94,11.15,10.9,11.08,9600 CEPU,D,20210326,2.14,2.16,2.1,2.13,127800 CEQ.P,D,20210326,8.32,8.9,8.32,8.64,1778200 CEQP,D,20210326,26.07,27.43,25.35,26.99,1271600 CF,D,20210326,46,46.43,45.18,46.2,1446300 CFG,D,20210326,44.8,45.41,44.31,45.01,6272000 CFG-D,D,20210326,28.28,28.3,28.15,28.15,16200 CFG-E,D,20210326,26.22,26.28,26.16,26.28,19200 CFR,D,20210326,112.22,112.54,110.46,112.25,270500 CFR-B,D,20210326,24.98,25.06,24.89,24.97,106500 CFX,D,20210326,45.72,46.39,43.99,44.86,4867700 CFXA,D,20210326,184.46,184.46,184.14,184.14,900 CGA,D,20210326,5.22,5.32,5.09,5.1,12200 CHA.S,D,20210326,9.79,9.91,9.79,9.891,41600 CHCT,D,20210326,47.29,48.2,46.81,48.11,114800 CHD,D,20210326,85.64,87.55,85.25,87.35,2333700 CHE,D,20210326,458.34,465.11,454.63,464.58,68300 CHGG,D,20210326,86.14,86.89,82.34,85.3,1406500 CHH,D,20210326,107.7,108.62,106.56,108.62,145000 CHM-A,D,20210326,25.99,25.99,25.8,25.8,700 CHM-B,D,20210326,25.06,25.18,25.06,25.17,4600 CHMI,D,20210326,10.1,10.13,9.93,10.02,222400 CHN,D,20210326,28.01,28.56,28.01,28.32,15300 CHP.W,D,20210326,9.45,10.09,8.52,8.9099,198900 CHPT,D,20210326,20.46,21.57,20.02,20.48,4366900 CHRA,D,20210326,4.32,4.57,4.24,4.31,89300 CHS,D,20210326,3.54,3.6,3.16,3.25,2094400 CHT,D,20210326,38.79,38.86,38.52,38.71,139800 CHWY,D,20210326,79.43,80.84,76.63,78.66,2921900 CI,D,20210326,243.18,244,240.36,243.78,1649000 CIA,D,20210326,6.2,6.2,5.89,5.97,62700 CIB,D,20210326,33.3,33.58,31.86,32.07,341500 CIEN,D,20210326,54.11,55.64,53.82,55.61,1426300 CIF,D,20210326,2.53,2.54,2.51,2.515,110600 CIG,D,20210326,2.14,2.16,2.1,2.14,7540900 CIG.C,D,20210326,2.67,2.72,2.61,2.72,14800 CII,D,20210326,19,19.17,19,19.16,83500 CIM,D,20210326,12.82,12.92,12.65,12.86,2035500 CIM-A,D,20210326,25.29,25.47,25.28,25.33,10000 CIM-B,D,20210326,24.2,24.3,24.15,24.22,68900 CIM-C,D,20210326,23.77,23.97,23.7,23.83,36500 CIM-D,D,20210326,23.72,24.05,23.7,24.02,30300 CINR,D,20210326,14.07,14.07,13.58,13.93,8400 CIO,D,20210326,10.46,10.66,10.31,10.5,193500 CIO-A,D,20210326,25.8,25.8,25.8,25.8,500 CIR,D,20210326,33.51,33.89,32.59,33.81,121800 CIT,D,20210326,51.33,52.91,50.55,52.5,1352000 CIT-B,D,20210326,26.22,26.28,26.15,26.17,3100 CIXX,D,20210326,14.7,14.81,14.68,14.8,14600 CKH,D,20210326,41.11,41.28,40.82,41,58400 CL,D,20210326,77.79,79.26,77.52,79.22,4170400 CLA.S,D,20210326,10.11,10.25,10.01,10.25,47500 CLA.T,D,20210326,0.8,0.8,0.8,0.8,200 CLA.U,D,20210326,9.91,10,9.91,9.99,37900 CLAS,D,20210326,9.56,9.87,9.54,9.87,1256800 CLB,D,20210326,30.53,30.92,29.79,30.66,317700 CLDR,D,20210326,11.91,12.19,11.78,12.13,3522700 CLDT,D,20210326,14.15,14.23,13.8,13.98,290800 CLF,D,20210326,15.64,16.59,15.41,16.57,17633900 CLGX,D,20210326,78.99,79.32,78.97,79.25,1029500 CLH,D,20210326,86.19,87.19,84.94,86.89,183900 CLI,D,20210326,16,16.26,15.91,16.18,686400 CLI.S,D,20210326,10.08,10.3,10.06,10.13,12600 CLI.T,D,20210326,2.1,2.1,1.73,1.82,2200 CLI.U,D,20210326,13.52,13.78,12.82,12.82,2900 CLI.W,D,20210326,2.9,3.37,2.9,3.07,66800 CLII,D,20210326,11.88,12.16,11.3,12.02,850200 CLIM,D,20210326,9.76,9.99,9.76,9.9,129600 CLN-G,D,20210326,25.36,25.39,25.35,25.37,3300 CLN-H,D,20210326,25.01,25.01,24.93,24.93,28500 CLN-I,D,20210326,25.1,25.14,25.02,25.12,22400 CLN-J,D,20210326,25,25,24.92,24.96,184900 CLNC,D,20210326,8.74,8.89,8.55,8.71,347600 CLNY,D,20210326,6.42,6.46,6.11,6.23,1865300 CLPR,D,20210326,7.84,8.08,7.78,7.9,57600 CLR,D,20210326,26.74,27.12,26,26.72,1946100 CLS,D,20210326,8.18,8.27,8.01,8.27,252900 CLVT,D,20210326,24.14,24.84,24,24.84,1216800 CLW,D,20210326,37.62,38.6,37.43,38.14,80000 CLX,D,20210326,190.35,191.18,188.23,190.25,1317800 CM,D,20210326,100.23,100.23,99.06,99.52,2139100 CMA,D,20210326,71.03,72.05,69.82,70.97,1398800 CMC,D,20210326,30,31.82,29.63,31.74,1746400 CMCM,D,20210326,2.2,2.33,2.12,2.24,1108500 CMD,D,20210326,79.33,80.93,79.3,80.5,487700 CMG,D,20210326,1436.38,1447.42,1407.5,1445.48,276600 CMI,D,20210326,262.99,263.41,259.49,262.42,775300 CMO,D,20210326,6.4,6.43,6.35,6.41,993300 CMO-E,D,20210326,25.51,25.59,25.5,25.505,18200 CMP,D,20210326,63.72,65.09,63.26,64.97,231600 CMR-B,D,20210326,25.46,25.46,25.45,25.4501,700 CMR-C,D,20210326,26,26,25.99,25.99,1100 CMR-D,D,20210326,25.92,25.99,25.92,25.9799,5700 CMR-E,D,20210326,26.57,26.83,26.57,26.7,7700 CMRE,D,20210326,10.16,10.28,9.95,10.11,633100 CMS,D,20210326,60.99,61.1,60.19,60.93,1586400 CMS-B,D,20210326,110.15,110.15,110.15,110.15,100 CMSA,D,20210326,26.46,26.46,26.32,26.34,9800 CMSC,D,20210326,27.89,27.89,27.7,27.75,6600 CMSD,D,20210326,27.3,27.34,27.21,27.32,21400 CMU,D,20210326,4.42,4.42,4.41,4.42,27300 CNA,D,20210326,45.54,45.83,45.13,45.52,163600 CNC,D,20210326,64.8,65.24,64.36,64.86,3380500 CND,D,20210326,9.68,9.85,9.67,9.77,65900 CND.U,D,20210326,10.1,10.39,10.1,10.14,14200 CND.W,D,20210326,0.88,1,0.88,0.91,7500 CNF,D,20210326,4.05,4.05,3.95,3.96,11200 CNHI,D,20210326,15.42,15.63,15.27,15.53,2208900 CNI,D,20210326,117.06,117.1,115.83,116.84,984200 CNK,D,20210326,21.12,21.29,19.68,20.57,4337000 CNMD,D,20210326,127,129.38,126.01,129.22,243300 CNNE,D,20210326,39.79,39.97,39.16,39.67,299800 CNO,D,20210326,25.08,25.38,24.55,25,1080300 CNO-A,D,20210326,24.9,25.03,24.89,24.92,7400 CNP,D,20210326,22.32,22.46,21.75,21.97,3745500 CNP-B,D,20210326,41.08,41.08,40.35,40.53,46300 CNQ,D,20210326,31.19,31.25,30.5,31.02,3761000 CNR,D,20210326,12.94,13.27,12.73,13.08,722100 CNS,D,20210326,64.89,65.1,64.19,65.09,78200 CNX,D,20210326,15,15.85,14.74,15.62,7292200 CO,D,20210326,4.64,4.64,4.55,4.62,73800 COD-A,D,20210326,25.14,25.18,25.12,25.15,13400 COD-B,D,20210326,25.18,25.3476,25.18,25.256,13300 COD-C,D,20210326,25.5,25.5,25.44,25.45,11400 CODI,D,20210326,23.54,23.72,23.11,23.47,89200 COE,D,20210326,20.21,20.29,19.31,19.66,21100 COF,D,20210326,129.86,130.49,126.57,129.59,2863800 COF-G,D,20210326,25.6,25.69,25.57,25.62,16000 COF-H,D,20210326,25.83,25.89,25.81,25.855,11300 COF-I,D,20210326,25.56,25.6,25.48,25.58,90200 COF-J,D,20210326,25.3,25.35,25.21,25.35,112300 COF-K,D,20210326,25.22,25.3,25.11,25.3,14500 COG,D,20210326,18.92,19.26,18.84,19.18,5357000 COLD,D,20210326,38.24,38.94,38.02,38.94,1405200 COO,D,20210326,382.98,383.89,379.48,383.85,247400 COP,D,20210326,54.66,55.12,54.03,55.04,8722600 COR,D,20210326,118.93,122.09,117.73,121.91,268200 COR-Z,D,20210326,21.68,22,21.68,22,12500 CORR,D,20210326,7.34,7.43,6.93,7.24,217200 COTY,D,20210326,8.65,8.94,8.53,8.78,8840000 CP,D,20210326,355.93,358.55,350.3,358.22,995700 CPA,D,20210326,82.8,82.8,78.18,80.17,288700 CPAC,D,20210326,8.37,8.37,7.92,7.93,3700 CPB,D,20210326,49.49,50.94,49.09,50.87,3137600 CPE,D,20210326,38,38.7,36.11,38.32,2997400 CPF,D,20210326,26.76,26.91,26.4,26.83,203500 CPG,D,20210326,4.08,4.18,4,4.18,6860600 CPK,D,20210326,117.26,118.51,116.1,117.58,34600 CPLG,D,20210326,9.15,9.36,9.01,9.29,110500 CPNG,D,20210326,44.04,45.35,42.52,43.53,4306200 CPRI,D,20210326,50.17,51.31,48.41,50.18,2186300 CPS,D,20210326,35.55,35.98,33.8,34.88,90300 CPS.U,D,20210326,10.35,10.35,10.35,10.35,500 CPS.W,D,20210326,0.84,1.01,0.74,0.92,69500 CPSR,D,20210326,9.79,9.95,9.77,9.82,120700 CPT,D,20210326,110.95,113.22,110.62,113.05,530500 CPT.U,D,20210326,9.84,9.94,9.84,9.94,26400 CPU.U,D,20210326,10.03,10.16,9.99,10.114,463700 CR,D,20210326,93.86,95.11,93.21,94.99,252900 CRC,D,20210326,24.12,24.71,23.85,24.35,130700 CRD.A,D,20210326,10.64,10.87,10.64,10.87,13800 CRD.B,D,20210326,9.7,10,9.69,9.92,2000 CRH,D,20210326,45.87,46.43,45.59,46.39,363000 CRH.U,D,20210326,10.18,10.48,10.11,10.34,91900 CRH.W,D,20210326,1.2,1.39,1.15,1.32,238300 CRHC,D,20210326,9.81,10.03,9.77,9.92,462000 CRI,D,20210326,88.24,90.81,88.24,90.53,475900 CRK,D,20210326,5.55,5.79,5.53,5.72,2817300 CRL,D,20210326,284.54,288.31,277.61,288.04,301800 CRM,D,20210326,205.64,209.41,204.77,209.09,7331400 CRS,D,20210326,39.98,41.67,39.6,41.02,389100 CRT,D,20210326,8.74,8.85,8.63,8.66,15300 CRU,D,20210326,9.98,10.11,9.9,9.92,63700 CRU.U,D,20210326,10.8,10.8,10.2,10.33,8800 CRU.W,D,20210326,1.08,1.15,0.96,1.02,66800 CRY,D,20210326,22.62,23,22.17,22.64,109000 CS,D,20210326,13.22,13.34,12.86,12.87,8824300 CSAN,D,20210326,16.19,16.3,15.53,15.89,399000 CSL,D,20210326,162.24,167.6,161.47,167.45,264600 CSLT,D,20210326,1.67,1.68,1.49,1.5,1189400 CSPR,D,20210326,8.03,8.13,7.64,7.79,970800 CSR,D,20210326,69.14,70.84,69.07,69.68,27200 CSR-C,D,20210326,25.95,26.12,25.95,26.0675,13300 CST.U,D,20210326,9.95,10.15,9.91,10.1455,31800 CST.W,D,20210326,0.76,0.76,0.75,0.76,23400 CSTA,D,20210326,9.89,9.98,9.71,9.9,5200 CSTM,D,20210326,15.14,15.41,14.66,15.09,630700 CSU,D,20210326,35.1,38.01,35.1,37.49,18700 CSV,D,20210326,35.12,35.29,34.67,35.24,54000 CTA-A,D,20210326,91,91,91,91,500 CTA-B,D,20210326,106.711,106.711,106.711,106.711,100 CTA.U,D,20210326,10.24,10.29,10.07,10.07,36900 CTA.W,D,20210326,0.98,1.07,0.98,1.05,23800 CTAC,D,20210326,9.9,9.99,9.89,9.9,211600 CTB,D,20210326,56.15,56.15,55.39,55.89,947100 CTBB,D,20210326,25.49,25.58,25.49,25.57,40500 CTDD,D,20210326,26.21,26.33,26.21,26.29,32900 CTK,D,20210326,2.66,2.86,2.56,2.64,610800 CTLT,D,20210326,102.92,103.63,101.52,103.3,657700 CTO,D,20210326,51.16,51.58,50.33,51.22,72800 CTR,D,20210326,19.69,20.02,19.62,20.02,14400 CTS,D,20210326,30.72,30.88,30.13,30.71,173800 CTT,D,20210326,10.16,10.33,10.04,10.31,170900 CTVA,D,20210326,47.35,48.05,46.91,47.91,3358600 CUB,D,20210326,74.75,74.9,74.53,74.8,242500 CUB-C,D,20210326,25.19,25.19,25.19,25.19,400 CUB-D,D,20210326,25.4,25.4,25.4,25.4,100 CUB-E,D,20210326,25.19,25.28,25.19,25.28,300 CUB-F,D,20210326,25.13,25.15,25.09,25.09,5600 CUBB,D,20210326,25.49,25.8,25.32,25.695,21700 CUBE,D,20210326,37.87,38.36,37.67,38.14,1431600 CUBI,D,20210326,31.65,32.13,31.03,32.06,292400 CUK,D,20210326,22.4,22.51,21.37,22.08,1441900 CULP,D,20210326,15.94,15.94,15.3,15.55,14300 CURO,D,20210326,14.58,14.8,14.37,14.72,211500 CUZ,D,20210326,35.73,36.36,35.49,36.3,775200 CVA,D,20210326,13.7,14,13.61,13.99,1826100 CVE,D,20210326,7.78,7.83,7.63,7.8,9271500 CVE.W,D,20210326,3.89,4.15,3.85,4.1,82500 CVEO,D,20210326,15.85,16.2,15.4,16.2,37700 CVI,D,20210326,20.87,21.19,20.25,20.75,397400 CVI.U,D,20210326,9.99,10,9.91,9.98,414000 CVNA,D,20210326,256.7,262.36,249.68,259,1123800 CVS,D,20210326,74.36,76,74.12,75.96,9051000 CVX,D,20210326,106.54,107.54,105.36,107.48,9819700 CW,D,20210326,117.99,119.07,116.81,118.41,161400 CWE.A,D,20210326,25.6,26.18,25.4,26.08,270400 CWEN,D,20210326,26.91,27.53,26.73,27.45,892500 CWH,D,20210326,36.43,37.27,34.7,36.06,912000 CWK,D,20210326,16.5,16.64,16.23,16.57,563100 CWT,D,20210326,55.47,56.18,55.08,56.06,208000 CX,D,20210326,6.75,6.77,6.48,6.71,11492300 CXE,D,20210326,5,5.07,5,5.04,60700 CXH,D,20210326,9.69,9.7,9.66,9.7,17900 CXP,D,20210326,17.36,17.84,17.36,17.78,990000 CXW,D,20210326,8.8,8.95,8.59,8.92,1675200 CYD,D,20210326,15.36,15.83,15.11,15.4,41800 CYH,D,20210326,14.05,14.09,12.94,13.06,3024300 D,D,20210326,75.21,75.88,74.59,75.78,3613200 DAC,D,20210326,53.2,57.64,52.23,54.79,803800 DAL,D,20210326,47.5,47.94,46.56,47.66,12352500 DAN,D,20210326,24.18,24.54,23.56,24.5,969700 DAO,D,20210326,28.8,29.09,24.01,24.96,1565300 DAR,D,20210326,72.05,73.99,70.9,73.94,1087600 DASH,D,20210326,131.63,136.99,129.57,134.01,2038200 DAVA,D,20210326,83.39,85.18,82.58,85.11,127900 DB,D,20210326,12.43,12.54,12.23,12.35,3118900 DBD,D,20210326,14.52,14.52,13.72,14.02,707800 DBI,D,20210326,15.36,15.78,15.09,15.75,1265100 DBL,D,20210326,19.99,19.99,19.87,19.91,25600 DCF,D,20210326,9.38,9.38,9.29,9.32,14700 DCI,D,20210326,59.1,59.4,58.28,58.96,419100 DCO,D,20210326,57.3,57.65,55.17,56.35,45000 DCP,D,20210326,22.24,22.55,21.82,22.45,1179800 DCP-B,D,20210326,24.24,24.5,24.1,24.5,37800 DCP-C,D,20210326,24,24.31,23.93,24.24,23000 DCUE,D,20210326,98.8,100,98.13,99.43,655200 DD,D,20210326,78,78.59,77.23,78.47,2859300 DDD,D,20210326,26.82,27.45,25.42,27,3018600 DDF,D,20210326,10.18,10.22,10.01,10.22,33400 DDS,D,20210326,91.19,94.63,90.02,94.29,236500 DDT,D,20210326,25.94,25.95,25.77,25.95,8100 DE,D,20210326,371.03,372.9,367.73,372.29,1585900 DEA,D,20210326,20.98,21.08,20.8,21.04,2213800 DECK,D,20210326,323.39,333.94,321.8,333.84,208300 DEH,D,20210326,9.9,10.09,9.84,10.02,623500 DEH.U,D,20210326,10.5,10.6,10.36,10.6,72200 DEH.W,D,20210326,1.11,1.28,1.05,1.26,237500 DEI,D,20210326,32.37,33,32.31,32.98,740100 DELL,D,20210326,86.67,89,86.21,88.99,2619900 DEN,D,20210326,44.5,47.83,44.5,45.42,1975800 DEO,D,20210326,164.64,165.9,163.94,165.71,284600 DESP,D,20210326,13.81,14.2,12.85,13.39,363100 DEX,D,20210326,9.7,9.78,9.67,9.76,32200 DFIN,D,20210326,27.16,27.52,26.71,27.45,137300 DFN.W,D,20210326,1.35,1.45,1.35,1.44,45900 DFNS,D,20210326,9.92,10,9.92,9.98,285100 DFP,D,20210326,29.95,30.04,29.87,29.89,26600 DFS,D,20210326,97.53,98.13,94.44,96.96,1995500 DG,D,20210326,198.18,203.1,197.84,203.08,2787600 DGN.U,D,20210326,10.51,10.71,10.46,10.71,6500 DGN.W,D,20210326,1.86,1.87,1.71,1.84,24200 DGNR,D,20210326,10.15,10.37,10.12,10.27,149400 DGX,D,20210326,127.44,129.34,126.97,129.24,721200 DHF,D,20210326,3.05,3.07,3.04,3.05,517100 DHI,D,20210326,86.58,89.98,85.84,89.85,3499800 DHR,D,20210326,219.89,226.5,217.99,226.27,2639300 DHR-A,D,20210326,1496,1496,1496,1496,2500 DHR-B,D,20210326,1272.54,1272.54,1272.54,1272.54,700 DHT,D,20210326,6.28,6.59,6.24,6.51,5306200 DHX,D,20210326,3.02,3.13,2.96,3.11,112400 DIAX,D,20210326,16.08,16.14,16.07,16.11,57600 DIN,D,20210326,89.66,92.98,89.11,92.69,344800 DIS,D,20210326,188.83,188.98,182.57,185.92,10179400 DK,D,20210326,23.64,23.78,22.55,23.28,822500 DKL,D,20210326,36.7,36.85,35.92,36.85,22100 DKS,D,20210326,77.64,79.72,76.5,78.17,1963400 DLB,D,20210326,97.42,98.22,96.07,98.22,289600 DLN-A,D,20210326,25.33,25.4,25.24,25.25,6500 DLN-B,D,20210326,22.15,22.26,22.05,22.26,3500 DLNG,D,20210326,2.87,2.96,2.87,2.92,51600 DLR,D,20210326,138.27,143.1,137.64,142.91,1867300 DLR-C,D,20210326,25.3,25.37,25.3,25.37,6700 DLR-J,D,20210326,26.47,26.56,26.47,26.55,35400 DLR-K,D,20210326,27.6,27.6,27.49,27.49,12600 DLR-L,D,20210326,26.48,26.49,26.39,26.46,25500 DLX,D,20210326,39.74,40.93,38.99,40.93,208900 DLY,D,20210326,18.86,19.02,18.68,18.92,242100 DM,D,20210326,16.91,17.07,14.85,15.69,5184000 DM.W,D,20210326,5.2,5.56,3.3,4.16,245800 DMB,D,20210326,13.86,14.02,13.86,14.01,35700 DMO,D,20210326,14.55,14.59,14.48,14.55,89900 DMS,D,20210326,12.7,12.95,12.1,12.72,59200 DMS.W,D,20210326,1.85,1.9,1.62,1.81,17500 DMY.D,D,20210326,11.16,11.5,10.96,11.5,20900 DMY.S,D,20210326,16.74,16.75,16.65,16.75,700 DMY.T,D,20210326,5,5.05,4.52,4.64,30500 DMY.U,D,20210326,10.1,10.19,10.03,10.09,230000 DMY.V,D,20210326,2.5,2.77,2.41,2.705,86300 DMYD,D,20210326,15.61,16.08,14.83,15.45,431100 DMYI,D,20210326,10.51,10.73,10.33,10.52,646600 DNB,D,20210326,24.78,25.66,24.55,24.79,1947500 DNM.W,D,20210326,26.85,27,24.7,25.95,10800 DNMR,D,20210326,38.22,39.86,36.56,38.67,1487000 DNOW,D,20210326,10.32,10.41,10.08,10.39,645600 DNP,D,20210326,9.97,9.97,9.83,9.92,1014500 DNZ.U,D,20210326,9.83,9.92,9.83,9.83,500 DNZ.W,D,20210326,0.74,0.74,0.65,0.66,20500 DOC,D,20210326,17.82,18.04,17.72,18.04,2704900 DOCN,D,20210326,42.31,42.79,36.65,41.63,1396000 DOOR,D,20210326,116.25,119.56,114.63,119.48,127600 DOV,D,20210326,138.58,140.1,137.56,139.9,525500 DOW,D,20210326,63.39,64.14,63.09,63.99,4256100 DPG,D,20210326,13.37,13.5,12.72,12.84,900400 DPZ,D,20210326,366.25,372.05,365.05,371.84,483100 DQ,D,20210326,70.51,71.45,66.73,70.34,2256100 DRD,D,20210326,9,9.36,9,9.36,144700 DRE,D,20210326,42.11,42.89,41.89,42.84,1377100 DRH,D,20210326,10.69,10.75,10.48,10.64,1671900 DRH-A,D,20210326,27.2,27.2,26.75,26.9,3300 DRI,D,20210326,146.06,149.12,143.76,148.98,2654500 DRQ,D,20210326,33.86,34.43,33.29,34.11,242500 DRUA,D,20210326,25.76,25.76,25.53,25.57,17300 DS,D,20210326,3.3,3.45,3.19,3.35,4695800 DS-B,D,20210326,24.5,24.6,24.49,24.6,5900 DS-C,D,20210326,23.16,23.17,23.16,23.17,6000 DS-D,D,20210326,23.42,23.6,23,23.35,9200 DSE,D,20210326,7.18,7.34,7.18,7.3,11600 DSL,D,20210326,18.05,18.09,17.89,17.94,318500 DSM,D,20210326,7.82,7.86,7.71,7.77,207700 DSSI,D,20210326,9.54,9.96,9.41,9.58,360600 DSU,D,20210326,11.01,11.01,10.94,11,96500 DSX,D,20210326,3.31,3.36,3.07,3.23,535500 DSX-B,D,20210326,25.99,26.2,25.83,25.86,3200 DT,D,20210326,47.86,48.42,46.52,47.33,1673400 DTB,D,20210326,25.11,25.11,25.03,25.06,13100 DTE,D,20210326,132.73,133.92,132.07,133.24,587100 DTF,D,20210326,14.26,14.33,14.26,14.3,1000 DTJ,D,20210326,25.4,25.45,25.36,25.37,13500 DTL.P,D,20210326,14.55,14.95,14.44,14.65,2100 DTP,D,20210326,50.28,50.49,49.87,50.06,47000 DTW,D,20210326,26.06,26.15,26.06,26.15,12500 DTY,D,20210326,25.91,25.97,25.87,25.97,14300 DUK,D,20210326,95.29,95.95,94.8,95.83,6036200 DUK-A,D,20210326,27.93,27.94,27.84,27.9,34400 DUKB,D,20210326,26.83,26.87,26.8,26.82,36400 DUKH,D,20210326,26.02,26.03,25.94,26.01,14400 DVA,D,20210326,108.33,109.51,107.6,108.77,856400 DVD,D,20210326,2.13,2.13,2.04,2.08,19100 DVN,D,20210326,22.97,23.18,22.11,22.74,11916200 DWI.U,D,20210326,10,10.05,10,10,1900 DWI.W,D,20210326,0.51,0.59,0.51,0.55,12400 DWIN,D,20210326,9.7,9.78,9.68,9.71,79200 DX,D,20210326,18.66,18.78,18.59,18.78,340500 DX-C,D,20210326,25.2702,25.2702,25.213,25.213,9600 DXC,D,20210326,27.64,28.45,27.51,28.39,2857900 DY,D,20210326,88.75,88.88,85.38,88.15,201600 DYFN,D,20210326,18.71,18.81,18.7,18.81,6600 E,D,20210326,24.27,24.3,24.01,24.24,1274600 EAF,D,20210326,11.64,11.79,11.45,11.68,1651800 EAI,D,20210326,25.4,25.44,25.38,25.39,11200 EARN,D,20210326,12.53,12.63,12.41,12.63,58800 EAT,D,20210326,71.74,74.83,70.35,73.11,1095700 EB,D,20210326,21.9,22.73,21.57,22.66,1030200 EBF,D,20210326,20.65,21.25,20.62,21.19,108800 EBR,D,20210326,6.04,6.05,5.82,5.91,294400 EBR.B,D,20210326,6.04,6.04,5.7,5.7,9700 EBS,D,20210326,94.26,95.58,92.44,94.53,297600 EC,D,20210326,12.92,12.98,12.7,12.88,1126000 ECC,D,20210326,12,12.02,11.86,11.94,88900 ECCB,D,20210326,25.745,25.8,25.745,25.7723,3000 ECCX,D,20210326,25.19,25.26,25.12,25.24,8800 ECCY,D,20210326,25.35,25.35,25.288,25.288,800 ECL,D,20210326,210.4,213.46,209.12,213.33,925400 ECOM,D,20210326,21.55,21.77,20.69,21.37,182300 ED,D,20210326,73.9,74.5,73.45,74.44,1649100 EDD,D,20210326,5.95,5.98,5.93,5.98,154100 EDF,D,20210326,8.69,8.69,8.54,8.59,88600 EDI,D,20210326,9.12,9.17,9.1,9.12,23600 EDN,D,20210326,3.5,3.56,3.33,3.5,53800 EDU,D,20210326,14.41,14.72,12.27,14.23,111752200 EEA,D,20210326,10.63,10.66,10.62,10.66,2600 EEX,D,20210326,6.06,6.06,5.62,5.71,100800 EFC,D,20210326,16.22,16.3,16.01,16.16,207400 EFC-A,D,20210326,24.84,25.6613,24.84,25.6613,30100 EFF,D,20210326,16.28,16.3,16.23,16.28,25900 EFL,D,20210326,9.36,9.44,9.36,9.41,25200 EFR,D,20210326,13.8,13.86,13.8,13.85,55000 EFT,D,20210326,14.17,14.19,14.15,14.17,142200 EFX,D,20210326,177.01,182.56,176.8,182.5,572000 EGF,D,20210326,12.75,12.86,12.69,12.71,2600 EGHT,D,20210326,31.97,32.71,31.53,32.67,836200 EGO,D,20210326,10.72,10.94,10.63,10.91,1239500 EGP,D,20210326,142.81,147,142.78,146.85,164800 EGY,D,20210326,2.38,2.43,2.25,2.28,717100 EHC,D,20210326,83.12,83.44,81.42,83.2,540900 EHI,D,20210326,10.45,10.6,10.45,10.6,41700 EHT,D,20210326,9.84,9.87,9.83,9.855,68000 EIC,D,20210326,15.5,15.5,15.11,15.39,3300 EIG,D,20210326,41.81,43.08,41.54,42.91,178200 EIX,D,20210326,60.49,60.73,59.86,60.68,961200 EL,D,20210326,287.39,292.77,284.45,292.31,1477400 ELAN,D,20210326,28.05,28.53,27.33,27.85,6878500 ELAT,D,20210326,44.62,44.99,43.16,43.66,11500 ELC,D,20210326,25.45,25.45,25.36,25.4099,5700 ELF,D,20210326,26.76,27.39,26.5,27.11,692500 ELP,D,20210326,1.23,1.23,1.2,1.23,6535100 ELS,D,20210326,63.68,64.46,63.53,64.21,890800 ELVT,D,20210326,3.79,3.79,2.68,3.1,3680200 ELY,D,20210326,26.83,27.64,26.83,27.63,2035200 EMD,D,20210326,13,13.17,12.99,13.17,142700 EME,D,20210326,111.01,112.4,109.87,112.13,201900 EMF,D,20210326,18.73,18.99,18.73,18.98,35500 EMN,D,20210326,113.08,113.68,110.62,112.68,1041000 EMO,D,20210326,18.45,18.68,18.37,18.68,54100 EMP,D,20210326,25.75,25.75,25.665,25.665,5000 EMP.U,D,20210326,10.17,10.38,10.17,10.36,245000 EMP.W,D,20210326,1,1.25,1,1.22,266400 EMPW,D,20210326,9.98,10.01,9.9,9.98,315100 EMR,D,20210326,90.09,91.7,89.57,91.57,4093200 ENB,D,20210326,36.93,37.16,36.78,37.08,4183300 ENBA,D,20210326,26.95,26.95,26.83,26.93,18700 ENBL,D,20210326,6.77,6.81,6.62,6.8,610700 ENIA,D,20210326,8.31,8.53,8.21,8.52,2550800 ENIC,D,20210326,3.86,3.87,3.79,3.86,489700 ENJ,D,20210326,25.45,25.45,25.33,25.33,1700 ENLC,D,20210326,4.41,4.5,4.36,4.49,1055700 ENO,D,20210326,25.57,25.58,25.45,25.45,3600 ENP.U,D,20210326,10.89,10.89,9.93,9.94,22400 ENP.W,D,20210326,0.8118,0.93,0.8118,0.8911,25300 ENPC,D,20210326,9.7,9.91,9.7,9.77,105200 ENR,D,20210326,47.89,48.93,47.34,48.19,628000 ENR-A,D,20210326,98.25,98.62,97.19,97.19,150400 ENS,D,20210326,93.19,94.55,92.04,93.7,193200 ENV,D,20210326,73.89,74.89,73.2,74.4,403800 ENVA,D,20210326,35.74,35.74,34.88,35.55,469000 ENZ,D,20210326,3.55,3.555,3.4,3.44,284300 EOD,D,20210326,5.13,5.16,5.08,5.14,344600 EOG,D,20210326,74.44,75,73.58,74.88,4425200 EOI,D,20210326,16.68,16.75,16.6,16.75,100200 EOS,D,20210326,21.06,21.14,20.89,21.09,109200 EOT,D,20210326,22.6,22.72,22.28,22.28,10500 EP-C,D,20210326,49.65,49.95,49.6,49.95,6400 EPAC,D,20210326,25.44,26.3,25.19,26.26,328700 EPAM,D,20210326,368.23,388.07,367.3,387.74,323200 EPC,D,20210326,38.84,39.27,38.03,38.53,2003200 EPD,D,20210326,22.41,23,22.335,23,7187200 EPR,D,20210326,47.35,47.37,45.94,47.14,273900 EPR-C,D,20210326,25.42,25.5499,25.315,25.33,7300 EPR-E,D,20210326,33.65,34.81,33.65,34.4,19400 EPR-G,D,20210326,25.1,25.64,25.06,25.24,21900 EPRT,D,20210326,23.41,23.72,23.13,23.69,563000 EPW.U,D,20210326,9.8,9.96,9.8,9.91,31300 EPW.W,D,20210326,0.47,0.5208,0.44,0.44,53600 EPWR,D,20210326,9.59,9.7,9.59,9.7,11200 EQC,D,20210326,28.36,28.5,28.245,28.47,777700 EQC-D,D,20210326,31.23,31.5,30.99,31.2037,5700 EQD,D,20210326,9.93,10.13,9.9,10,595000 EQD.W,D,20210326,1,1.1,0.999,1,78300 EQH,D,20210326,31.83,32.21,31.23,31.85,2041400 EQH-A,D,20210326,26.3,26.33,26.08,26.2,28000 EQH-C,D,20210326,24.86,24.94,24.86,24.9,132500 EQH.U,D,20210326,9.9,9.98,9.85,9.98,38600 EQH.W,D,20210326,0.57,0.57,0.57,0.57,200 EQHA,D,20210326,9.65,9.65,9.65,9.65,100 EQNR,D,20210326,19.53,19.72,19.43,19.72,2037500 EQR,D,20210326,71.94,72.77,71.5,72.68,3082000 EQS,D,20210326,1.91,1.91,1.78,1.89,24200 EQT,D,20210326,18.99,19.85,18.61,19.71,6604200 ERF,D,20210326,5.11,5.165,5.02,5.15,1469800 ERJ,D,20210326,9.39,9.6,9.06,9.26,5500200 ES,D,20210326,85.56,86,84.5545,85.79,1386900 ESE,D,20210326,106.92,109.89,106.445,109.87,112500 ESGC,D,20210326,2.05,2.06,1.9,1.94,12543700 ESI,D,20210326,18.39,18.635,18.11,18.59,1352600 ESM.U,D,20210326,9.92,9.95,9.89,9.95,4300 ESNT,D,20210326,43.55,44.44,42.665,44.42,700400 ESRT,D,20210326,10.83,11.28,10.83,11.23,1651800 ESS,D,20210326,279.03,284.58,278.975,284.33,334100 ESTC,D,20210326,111.3,113.1303,106.72,110.93,763500 ESTE,D,20210326,7.29,7.39,7.08,7.32,217300 ET,D,20210326,7.88,7.95,7.7,7.93,15921200 ETB,D,20210326,15.52,15.64,15.51,15.53,53700 ETG,D,20210326,18.6,18.83,18.6,18.81,121100 ETH,D,20210326,27.65,27.9,27.21,27.69,324900 ETI.P,D,20210326,26.99,26.99,26.84,26.84,600 ETJ,D,20210326,10.74,10.8,10.68,10.71,141800 ETM,D,20210326,5.43,5.43,4.8,5.22,2818300 ETN,D,20210326,136.97,138.86,136.31,138.69,1988300 ETO,D,20210326,26,26.1414,25.95,26.13,82700 ETP-C,D,20210326,23.16,23.35,23.16,23.32,17400 ETP-D,D,20210326,23.98,24,23.8,24,36200 ETP-E,D,20210326,23.9,24,23.72,24,42400 ETR,D,20210326,98.11,98.88,97.48,98.44,718700 ETRN,D,20210326,8.4,8.705,8.33,8.63,3458800 ETV,D,20210326,15.28,15.36,15.22,15.31,242200 ETW,D,20210326,10.05,10.18,10.0392,10.15,234900 ETW.W,D,20210326,1.82,2.04,1.82,2.01,16000 ETWO,D,20210326,9.75,10.38,9.7,10.32,1138800 ETX,D,20210326,22.1,22.1,21.7,21.875,17100 ETY,D,20210326,12.63,12.74,12.62,12.68,258900 EURN,D,20210326,9.31,9.62,9.26,9.56,2286300 EVA,D,20210326,48.67,49.0388,48.09,48.32,34000 EVC,D,20210326,4.1,4.13,3.7501,3.91,301700 EVF,D,20210326,6.62,6.65,6.6,6.6,49500 EVG,D,20210326,13.03,13.09,13.03,13.06,42900 EVH,D,20210326,20.29,20.62,19.88,20.61,427500 EVN,D,20210326,13.65,13.78,13.5807,13.71,78900 EVR,D,20210326,130.36,130.85,125.21,129.5,988200 EVRG,D,20210326,59.64,59.7734,58.97,59.14,1418100 EVRI,D,20210326,14.26,14.46,14,14.46,1182700 EVT,D,20210326,25.88,26.05,25.775,25.88,191300 EVTC,D,20210326,37.06,37.58,36.85,37.56,239600 EW,D,20210326,80.75,82.41,80.21,82.3,2784700 EXD,D,20210326,10.52,10.66,10.46,10.55,22500 EXG,D,20210326,9.13,9.16,9.1,9.14,695400 EXK,D,20210326,5.12,5.145,5.02,5.12,3398800 EXP,D,20210326,130.64,133.42,129.14,131.78,369400 EXPR,D,20210326,4.6,4.74,4.03,4.24,7904300 EXR,D,20210326,131.52,132.64,129.99,132.59,628900 EXTN,D,20210326,3.57,3.6,3.43,3.54,831200 F,D,20210326,12.43,12.49,12.06,12.3,49232200 F-B,D,20210326,26.45,26.62,26.45,26.62,31300 F-C,D,20210326,26.35,26.46,26.34,26.46,52400 FAC.S,D,20210326,9.9755,9.9755,9.9156,9.9156,1900 FAC.U,D,20210326,10.1,10.14,10.05,10.095,249300 FAF,D,20210326,55.98,57.11,55.98,57.02,831300 FAI.U,D,20210326,10.1,10.25,10.095,10.25,1900 FAI.W,D,20210326,1.36,1.46,1.35,1.41,27200 FAII,D,20210326,9.95,9.99,9.91,9.98,170200 FAM,D,20210326,9.98,10,9.91,9.96,30700 FBC,D,20210326,45.09,45.57,44.17,45,367100 FBHS,D,20210326,91,94.12,90.65,93.99,965300 FBK,D,20210326,45.49,46.01,45.07,46.01,78100 FBP,D,20210326,11.25,11.37,11.11,11.27,2126500 FC,D,20210326,27.15,27.42,26.8,27.32,83300 FCA.U,D,20210326,9.95,10.06,9.9,10.04,34300 FCA.W,D,20210326,0.99,1.09,0.9,1.09,5800 FCAX,D,20210326,9.75,9.82,9.75,9.82,94200 FCF,D,20210326,14.59,14.69,14.46,14.64,496800 FCN,D,20210326,137.07,139.65,136.625,139.63,294500 FCPT,D,20210326,27.78,28.31,27.2,28.25,317300 FCRW,D,20210326,25.9,25.9,25.9,25.9,100 FCRZ,D,20210326,25.42,25.49,25.42,25.4898,1900 FCT,D,20210326,12.23,12.3299,12.23,12.29,85800 FCX,D,20210326,32.78,33.33,31.8,32.96,23765500 FDEU,D,20210326,12.49,12.88,12.41,12.88,43100 FDP,D,20210326,28.27,28.75,28.07,28.73,147100 FDS,D,20210326,322.61,326.1,318.97,325.62,170200 FDX,D,20210326,277.7,281.49,274.6,281.34,2066600 FE,D,20210326,34.27,34.59,33.93,34.27,3053700 FEDU,D,20210326,1.77,2.64,1.61,1.8,105804500 FEI,D,20210326,6.8,6.89,6.795,6.88,140800 FENG,D,20210326,2.06,2.2597,1.87,1.91,8219000 FEO,D,20210326,14.1,14.1,14.01,14.08,26300 FERG,D,20210326,118.86,121.82,118.66,121.82,39500 FET,D,20210326,19.4,19.9399,19.05,19.52,37800 FF,D,20210326,14.33,14.56,14.07,14.43,147900 FFA,D,20210326,18.44,18.46,18.2901,18.43,16000 FFC,D,20210326,22.96,23.13,22.96,23.03,41000 FFG,D,20210326,56.27,56.565,55.9,56.22,84400 FGB,D,20210326,3.97,4,3.94,3.98,90100 FGN.W,D,20210326,1.45,1.67,1.45,1.6,125400 FGNA,D,20210326,10.04,10.21,10.0209,10.2,215800 FHI,D,20210326,30,30.84,29.88,30.81,589400 FHN,D,20210326,17.1,17.31,16.875,17.25,7850500 FHN-A,D,20210326,25.73,26.18,25.7284,26.15,1600 FHN-B,D,20210326,27.24,27.24,26.9,26.95,12500 FHN-C,D,20210326,27.57,27.59,27.45,27.45,800 FHN-D,D,20210326,26.6434,26.7158,26.6434,26.7,1500 FHN-E,D,20210326,27.52,27.62,27.4367,27.59,6600 FHS,D,20210326,6.66,8.3999,6.52,6.57,3087500 FI,D,20210326,3.69,3.7213,3.56,3.71,809300 FICO,D,20210326,480.69,493.84,477.675,492.91,305500 FIF,D,20210326,12.04,12.2,11.929,12.16,51600 FINS,D,20210326,17.38,17.43,17.28,17.41,34500 FINV,D,20210326,7.15,7.2,6.54,6.91,2328100 FIS,D,20210326,142.87,146.55,142.58,146.42,3643400 FIV,D,20210326,9.32,9.33,9.3,9.33,45400 FIX,D,20210326,73.47,75.12,72.817,75.07,138300 FL,D,20210326,57.31,57.81,56.08,57.57,1044700 FLC,D,20210326,23.86,23.89,23.8001,23.89,6800 FLM.U,D,20210326,9.9,9.95,9.85,9.95,291600 FLNG,D,20210326,9.05,9.12,8.978,9.12,58600 FLO,D,20210326,23.92,24.19,23.81,24.18,659300 FLOW,D,20210326,64.36,65.29,63.41,64.95,104700 FLR,D,20210326,21,22.2,20.51,22.19,2678500 FLS,D,20210326,38.88,39.52,38.51,39.45,735300 FLT,D,20210326,276.87,278.66,273.14,278.46,556200 FLY,D,20210326,13.8,13.83,12.97,13.25,169400 FMA.U,D,20210326,10.46,10.5,10.3,10.35,9800 FMA.W,D,20210326,1.56,1.67,1.43,1.58,84100 FMAC,D,20210326,9.98,10.05,9.9,9.98,238000 FMC,D,20210326,111.77,113.905,111.3,113.77,667300 FMN,D,20210326,14.72,14.745,14.57,14.58,5700 FMO,D,20210326,9.26,9.45,9.26,9.41,29700 FMS,D,20210326,37.47,37.58,37.19,37.58,242700 FMX,D,20210326,76.09,76.26,74.3,74.74,488700 FMY,D,20210326,13.35,13.35,13.31,13.35,7500 FN,D,20210326,85.62,90.96,85.62,90.82,161100 FNB,D,20210326,12.95,13.07,12.795,13.02,2154000 FNB-E,D,20210326,29.05,29.7499,28.3,29,9200 FND,D,20210326,96.18,98.34,94.58,97.68,573100 FNF,D,20210326,40.44,41.035,40.35,40.98,1672400 FNV,D,20210326,122.34,123.67,121.23,123.4,575000 FOE,D,20210326,17.22,17.27,16.9,17.25,295900 FOF,D,20210326,13.2,13.29,13.17,13.25,42500 FOR,D,20210326,22.94,23.35,22.86,23.26,122900 FOUR,D,20210326,83,86.43,82.16,85.61,1780600 FPA.U,D,20210326,10.02,10.1,9.97,10.05,152000 FPA.W,D,20210326,1,1.07,0.95,1.05,119700 FPAC,D,20210326,9.73,9.81,9.68,9.76,283000 FPF,D,20210326,23.69,23.82,23.68,23.82,89500 FPH,D,20210326,7.65,7.97,7.62,7.7,109400 FPI,D,20210326,11.49,11.6799,11.21,11.49,214000 FPI-B,D,20210326,25.7,25.86,25.7,25.85,7900 FPL,D,20210326,5.21,5.3,5.2,5.26,110500 FR,D,20210326,46.31,47.46,46.08,47.39,903500 FRA,D,20210326,13.04,13.09,12.95,13.09,194000 FRC,D,20210326,170.14,170.54,168.04,170.09,857800 FRC-G,D,20210326,25.33,25.35,25.33,25.35,6800 FRC-H,D,20210326,26.12,26.12,25.84,25.84,18900 FRC-I,D,20210326,27.16,27.16,26.9685,27.06,28500 FRC-J,D,20210326,25.45,25.5521,25.43,25.49,28000 FRC-K,D,20210326,24.96,24.99,24.875,24.9601,74000 FRC-L,D,20210326,25.355,25.5,25.355,25.46,29100 FRO,D,20210326,7.88,8.33,7.87,8.09,4173400 FRT,D,20210326,103.42,105.05,102.52,104.33,533200 FRT-C,D,20210326,26.15,26.1901,26.07,26.1157,3400 FRX,D,20210326,10.1,10.65,10.03,10.25,1141900 FRX.S,D,20210326,9.912,10.03,9.912,10.01,143300 FRX.U,D,20210326,11.63,11.63,10.97,11.002,1900 FRX.W,D,20210326,2.63,2.79,2.6,2.71,51500 FSD,D,20210326,14.95,15.05,14.94,15.04,81200 FSK,D,20210326,19.57,19.74,19.28,19.5,359400 FSKR,D,20210326,19.08,19.38,18.93,19.18,289600 FSLF,D,20210326,14.35,14.42,14.2725,14.29,42000 FSLY,D,20210326,65.87,66.9,62.76,66.16,2572100 FSM,D,20210326,6.63,6.69,6.53,6.68,1971500 FSN.U,D,20210326,9.85,9.94,9.8,9.91,61000 FSR,D,20210326,18,18.44,16.79,17.61,8119100 FSR.W,D,20210326,8.97,8.97,8.3211,8.66,55500 FSS,D,20210326,37.89,38.78,37.67,38.74,210800 FST,D,20210326,12.37,12.9,12.21,12.72,607800 FST.U,D,20210326,14.16,14.3,13.86,13.86,3500 FST.W,D,20210326,2.9,3.638,2.9,3.28,238100 FT,D,20210326,7.48,7.5,7.43,7.46,63800 FTA-A,D,20210326,25.17,25.3,25.0001,25.21,39900 FTA-B,D,20210326,24.7,24.9985,24.6603,24.78,17700 FTAI,D,20210326,28.5,29.39,28.14,29.24,438200 FTCH,D,20210326,52.31,52.98,41.25,50.94,46794400 FTE.U,D,20210326,9.88,10.15,9.85,10.1,38700 FTHY,D,20210326,19.32,19.57,19.32,19.55,91100 FTI,D,20210326,7.78,8.05,7.73,8.04,7757900 FTK,D,20210326,1.94,1.94,1.84,1.86,244000 FTS,D,20210326,43.02,43.5,43.02,43.5,302300 FTV,D,20210326,70.55,71.39,70.11,71.26,2173500 FTV-A,D,20210326,981.67,981.67,981.67,981.67,70300 FUBO,D,20210326,26,26.67,20.69,21.88,31685000 FUL,D,20210326,62,64.06,61.4,63.76,554700 FUN,D,20210326,49.99,49.99,48.09,49.45,523900 FUS.W,D,20210326,1.25,1.38,1.19,1.38,67500 FUSE,D,20210326,9.91,10,9.86,9.98,623700 FVI.U,D,20210326,10,10.05,9.99,10.03,110400 FVRR,D,20210326,205.78,209.6421,192.2001,201.88,691900 FVT,D,20210326,9.89,9.93,9.85,9.93,500600 FVT.U,D,20210326,10.39,10.39,9.94,10.05,57600 FVT.W,D,20210326,1.05,1.2141,1.04,1.15,87700 FZT.U,D,20210326,9.915,10.025,9.915,10.02,293400 G,D,20210326,43.56,44.71,43.55,44.64,700400 GAB,D,20210326,6.82,6.85,6.7901,6.84,356000 GAB-G,D,20210326,25.35,25.57,25.32,25.55,4500 GAB-H,D,20210326,25.47,25.47,25.3876,25.4,2700 GAB-J,D,20210326,26.15,26.15,26.06,26.06,700 GAB-K,D,20210326,25.89,25.96,25.89,25.96,1300 GAM,D,20210326,39.4,39.56,39.335,39.56,44500 GAM-B,D,20210326,27.15,27.15,26.85,26.96,3400 GAP.U,D,20210326,9.83,9.92,9.83,9.89,432100 GATO,D,20210326,11.77,11.77,10.99,11.49,302600 GATX,D,20210326,91.98,93.16,90.55,93.11,178800 GB,D,20210326,12.19,12.35,12.15,12.27,2100 GB.W,D,20210326,1.33,1.33,1.19,1.21,43200 GBAB,D,20210326,22.92,23.1016,22.92,22.99,69700 GBL,D,20210326,18.56,18.58,18.2,18.4,35100 GBX,D,20210326,47,47.43,45.99,46.76,220100 GCI,D,20210326,5.36,5.4,4.97,5.35,1510100 GCO,D,20210326,46.22,48.1,45.5925,48,160900 GCP,D,20210326,24.5,24.93,24.25,24.75,147300 GCV,D,20210326,5.95,6.04,5.95,6.01,72200 GD,D,20210326,180,181.84,179.01,181.54,1074100 GDDY,D,20210326,76.8,77.51,75.8,77.14,2542600 GDL,D,20210326,9,9.11,8.93,9.04,47100 GDL-C,D,20210326,51.95,51.95,51.95,51.95,100 GDO,D,20210326,17.89,17.89,16.9,16.9,30100 GDOT,D,20210326,46.63,47.23,45.74,47,365800 GDV,D,20210326,23.76,23.95,23.7,23.93,152400 GDV-G,D,20210326,25.54,25.56,25.43,25.515,5700 GDV-H,D,20210326,27.12,27.18,27.09,27.1782,800 GE,D,20210326,12.95,13.13,12.71,12.99,60504700 GEF,D,20210326,57.2,58.23,56.25,58.1,169600 GEF.B,D,20210326,57.37,59.26,57.37,59.26,9200 GEL,D,20210326,8.81,9.07,8.76,9.02,529800 GEO,D,20210326,8,8.05,7.8701,7.9,2879500 GER,D,20210326,9.31,9.55,9.31,9.49,118900 GES,D,20210326,23.58,24.28,23.0535,23.75,484100 GF,D,20210326,19.33,19.45,19.33,19.42,3600 GFF,D,20210326,26.28,26.92,25.96,26.9,279300 GFI,D,20210326,9.08,9.42,9.08,9.36,6131800 GFL,D,20210326,33.44,34.7299,33.14,34.7,1144900 GFLU,D,20210326,78.91,80.88,78.91,80.04,31600 GFX,D,20210326,9.71,9.77,9.67,9.75,89700 GFX.U,D,20210326,10.02,10.1061,10.02,10.1061,1100 GFX.W,D,20210326,0.8,0.8235,0.7,0.7586,64300 GGB,D,20210326,4.91,5.075,4.81,4.98,20535400 GGG,D,20210326,70.6,72,70.2146,71.95,1580100 GGM,D,20210326,20.82,20.87,20.67,20.82,41000 GGT,D,20210326,9.62,9.62,9.29,9.47,82900 GGT-E,D,20210326,25.77,25.77,25.37,25.55,3400 GGT-G,D,20210326,25.83,25.83,25.83,25.83,200 GGZ,D,20210326,14.44,14.6,14.35,14.39,12000 GGZ-A,D,20210326,26.03,26.03,26.03,26.03,100 GHC,D,20210326,572.76,576.13,568,571.82,16100 GHG,D,20210326,13.03,13.08,12.93,13.07,16000 GHL,D,20210326,16.44,16.74,16.09,16.27,91400 GHLD,D,20210326,14.36,14.82,14.2134,14.65,13600 GHM,D,20210326,14.76,14.8,14.39,14.56,34400 GHY,D,20210326,14.92,15,14.89,14.95,163100 GIB,D,20210326,82,82.49,81.11,82.4,162300 GIK,D,20210326,11.04,11.07,10.43,10.67,727200 GIK.U,D,20210326,12.2,12.2,12.2,12.2,200 GIK.W,D,20210326,2.59,2.59,2.17,2.23,201600 GIL,D,20210326,30.3,30.88,30.3,30.84,326400 GIM,D,20210326,5.29,5.31,5.29,5.3,268600 GIS,D,20210326,59.59,61.15,58.73,60.97,5314900 GIX,D,20210326,10,10.02,9.995,10.01,140900 GIX.P,D,20210326,0.3,0.3,0.2988,0.3,31300 GIX.W,D,20210326,0.85,0.89,0.76,0.8,75900 GJO,D,20210326,23.75,23.75,23.65,23.65,600 GJP,D,20210326,23.65,23.65,23.65,23.65,100 GJS,D,20210326,20.7368,20.75,20.7368,20.7497,700 GJT,D,20210326,20.11,20.11,20.03,20.03,5500 GKOS,D,20210326,85.61,86.23,83.01,85.58,286400 GL,D,20210326,99.19,99.19,97.41,98.46,381400 GL-C,D,20210326,25.48,25.64,25.48,25.57,14500 GLE.W,D,20210326,0.6,0.6,0.5815,0.6,13900 GLEO,D,20210326,10,10.02,10,10.02,5600 GLO-A,D,20210326,22.48,22.73,22.39,22.66,15000 GLO-B,D,20210326,20.86,21.35,20.86,21.335,11000 GLO-C,D,20210326,21.5,21.74,21.41,21.66,10200 GLO-G,D,20210326,25.45,25.4529,25.17,25.38,7700 GLOB,D,20210326,202.61,210,201.6,209,194900 GLOG,D,20210326,5.76,5.77,5.74,5.75,1269900 GLOP,D,20210326,2.92,2.98,2.81,2.86,465000 GLP,D,20210326,21.63,21.86,21.4701,21.85,100000 GLP-A,D,20210326,25.96,26.0999,25.86,25.86,6100 GLP-B,D,20210326,25.5,25.75,25.45,25.75,58100 GLT,D,20210326,17.01,18.11,16.95,17.5,445800 GLW,D,20210326,41.72,43.49,41.62,43.41,7458400 GM,D,20210326,57.01,57.34,55.345,56.52,16358200 GME,D,20210326,197.68,218.9344,163.26,181,37403800 GMED,D,20210326,60.92,61.059,59.9,60.93,286600 GMR-A,D,20210326,26.4,26.43,26.325,26.41,2600 GMRE,D,20210326,13.1,13.29,13.085,13.23,325400 GMS,D,20210326,39.78,40.54,39.54,40.48,275000 GMTA,D,20210326,26,26,25.6,25.75,6700 GNE,D,20210326,6.64,6.64,6.38,6.44,49500 GNE-A,D,20210326,8.9858,8.9858,8.9858,8.9858,100 GNK,D,20210326,10.8,10.92,10.34,10.5,1935500 GNL,D,20210326,18.2,18.31,18.04,18.25,411000 GNL-A,D,20210326,26.19,26.35,26.19,26.31,5600 GNL-B,D,20210326,25.15,25.24,25.12,25.19,51000 GNP.U,D,20210326,11.5,12.3,11.456,11.82,118100 GNP.W,D,20210326,2.04,2.8,2.02,2.4,829000 GNPK,D,20210326,10.43,11.08,10.4,10.55,2872700 GNRC,D,20210326,306.96,316.04,305.4604,316.04,724600 GNT,D,20210326,4.95,4.99,4.95,4.99,56800 GNT-A,D,20210326,25.88,25.88,25.65,25.65,3200 GNW,D,20210326,3.32,3.345,3.215,3.33,4615600 GOA.U,D,20210326,10.07,10.25,10.07,10.2,3300 GOA.W,D,20210326,0.9,1.09,0.8501,1.02,48300 GOAC,D,20210326,9.7,9.96,9.7,9.86,303900 GOF,D,20210326,21.07,21.18,20.85,20.94,220900 GOL,D,20210326,7.49,7.5,7.07,7.26,2968900 GOLD,D,20210326,19.61,20,19.61,20,20950000 GOLF,D,20210326,41.91,42.58,41.36,42.22,380200 GOOS,D,20210326,40.98,41.66,40.02,40.88,745000 GPC,D,20210326,117.69,118.62,116.95,118.55,654600 GPI,D,20210326,155.92,158.31,153.3,158,100800 GPJA,D,20210326,27.16,27.16,26.9,27.0501,6400 GPK,D,20210326,18.03,18.27,17.945,18.19,1532500 GPM,D,20210326,6.98,7.1,6.98,7.08,1035900 GPMT,D,20210326,12.48,12.53,12.27,12.45,338100 GPN,D,20210326,206.33,209.49,204.795,209.17,1326000 GPRK,D,20210326,15.32,15.61,14.87,15.55,194300 GPS,D,20210326,29.35,29.72,28.72,29.51,7733300 GPX,D,20210326,16.78,17.0699,16.58,16.7,66900 GRA,D,20210326,60.28,61.19,59.9,60.88,325100 GRC,D,20210326,33.35,34.1,32.8,34.05,49300 GRP.U,D,20210326,60.85,61.13,60.4,61.13,7300 GRUB,D,20210326,61.48,61.78,60.55,61.56,959600 GRX,D,20210326,12.4,12.48,12.3411,12.47,50600 GS,D,20210326,334.51,335.45,322.69,327.39,3082100 GS-A,D,20210326,24.1,24.15,24.0201,24.1,62800 GS-C,D,20210326,25.1,25.1,25.04,25.04,11800 GS-D,D,20210326,24.3,24.4,24.2,24.24,61900 GS-J,D,20210326,27.1,27.12,27.01,27.12,95600 GS-K,D,20210326,28.39,28.61,28.24,28.56,33000 GS-N,D,20210326,25.39,25.39,25.38,25.38,24200 GSA.U,D,20210326,11,11.1,10.95,11.01,6600 GSA.W,D,20210326,2.46,2.46,2.3001,2.39,139900 GSAH,D,20210326,10.42,10.48,10.3,10.43,1673500 GSBD,D,20210326,19.96,20.14,19.88,20.05,300000 GSK,D,20210326,35.97,36.69,35.95,36.67,3552600 GSL,D,20210326,15.65,15.76,14.84,15.29,376300 GSL-B,D,20210326,25.24,25.25,25.2101,25.2101,13200 GSLD,D,20210326,25.66,25.68,25.65,25.68,6200 GSQ.U,D,20210326,9.89,10,9.89,10,72100 GSX,D,20210326,61.19,63.085,29.4,39.01,76498300 GTES,D,20210326,16.31,16.39,15.855,16.25,716400 GTLS,D,20210326,135.11,140.39,133.1,139.34,332500 GTN,D,20210326,18.51,18.64,17.53,18.16,886600 GTN.A,D,20210326,17.22,17.56,16.68,16.68,4200 GTS,D,20210326,26.42,27.07,26.38,26.5,97000 GTT,D,20210326,1.86,1.87,1.74,1.79,986300 GTY,D,20210326,28.67,28.85,28.35,28.68,209000 GUT,D,20210326,6.9,6.95,6.82,6.85,235000 GUT-A,D,20210326,27.5,27.5,27.44,27.44,1100 GUT-C,D,20210326,25.8,25.82,25.785,25.82,1400 GUT.P,D,20210326,0.1001,0.1199,0.1,0.1156,994000 GVA,D,20210326,37.61,38.67,37.16,38.63,338400 GWB,D,20210326,30.69,30.89,30.175,30.83,290100 GWRE,D,20210326,101.13,103.89,100.84,103.89,390300 GWW,D,20210326,398.87,400.09,394.98,399.37,378000 H,D,20210326,83.73,83.79,80.25,83.06,833500 HAE,D,20210326,117.15,117.89,114.695,116.15,245000 HAL,D,20210326,21.71,21.81,21.23,21.79,9762400 HASI,D,20210326,54.64,55.62,52.845,54.64,603300 HAYW,D,20210326,15.88,16.575,15.65,16.02,520300 HBB,D,20210326,17.08,17.36,16.35,16.84,72000 HBI,D,20210326,20.23,20.665,20.12,20.55,3296200 HBM,D,20210326,6.24,6.38,6.16,6.35,1272700 HCA,D,20210326,188.85,191.26,187.36,191.07,1553100 HCC,D,20210326,16.58,17.27,16.44,17.13,795900 HCHC,D,20210326,3.96,4.12,3.91,3.97,231600 HCI,D,20210326,75.38,78.27,74.94,77.82,162100 HCXY,D,20210326,26.66,27.05,26.66,27,3500 HCXZ,D,20210326,25.3,25.32,25.26,25.31,7700 HD,D,20210326,297.34,304,296.03,303.81,5864700 HDB,D,20210326,79.91,80.84,78,79.46,1163000 HE,D,20210326,42.85,44.45,42.53,44.41,1848200 HEI,D,20210326,123.24,123.587,121.26,123.46,275900 HEI.A,D,20210326,113.15,115.28,112.34,114.48,164600 HEP,D,20210326,18.41,18.92,18.41,18.86,310900 HEQ,D,20210326,11.92,11.9599,11.83,11.92,30300 HES,D,20210326,70.72,72.4,69.99,72.32,1708300 HESM,D,20210326,21.12,21.32,20.8,21.31,228800 HEXO,D,20210326,6.86,6.89,6.17,6.34,3299700 HFC,D,20210326,37.61,37.9,35.95,36.93,1953400 HFR-A,D,20210326,25.8,25.91,25.8,25.91,2400 HFRO,D,20210326,10.99,11.1689,10.94,11.13,242700 HGH,D,20210326,27.43,27.49,27.4,27.49,30200 HGLB,D,20210326,7.53,7.55,7.33,7.53,157600 HGV,D,20210326,37.95,38.1,36.36,37.06,903600 HHC,D,20210326,94.1,94.8136,93.02,94.65,162600 HHL.U,D,20210326,10.1,10.1,9.9,9.98,104800 HI,D,20210326,48.56,48.99,48.09,48.94,470800 HIE,D,20210326,9.38,9.49,9.34,9.36,41400 HIG,D,20210326,69.23,69.39,67.23,67.7,3946000 HIG-G,D,20210326,27.82,27.88,27.76,27.8384,5800 HIG.U,D,20210326,10.14,10.14,10.04,10.04,5000 HIG.W,D,20210326,0.9,0.9996,0.9,0.95,43000 HIGA,D,20210326,9.86,9.87,9.77,9.86,93300 HII,D,20210326,200.64,203.64,199.32,203.16,242400 HIL,D,20210326,2.85,2.92,2.77,2.9,213900 HIM.W,D,20210326,4.15,4.52,4.035,4.26,152700 HIMS,D,20210326,13.32,13.41,12.89,13.41,765300 HIO,D,20210326,5.02,5.05,5.02,5.04,120900 HIW,D,20210326,43.43,44.17,43.07,43.84,689100 HIX,D,20210326,6.85,6.9,6.84,6.88,91000 HKIB,D,20210326,7.04,7.29,6.8,6.89,7800 HL,D,20210326,5.88,5.97,5.78,5.94,6052400 HLF,D,20210326,44.89,45.63,44.13,44.9,733300 HLI,D,20210326,66.31,67.53,65.89,67.52,279200 HLT,D,20210326,121.08,121.6099,118.92,121.12,2149800 HLX,D,20210326,5.14,5.23,4.91,5.08,1775700 HMC,D,20210326,30.34,30.49,30.175,30.45,394600 HML-A,D,20210326,26.76,26.82,26.72,26.8,6800 HMLP,D,20210326,14.69,14.98,14.6348,14.92,91800 HMN,D,20210326,43.28,43.85,43.04,43.84,168800 HMY,D,20210326,4.16,4.4,4.16,4.4,6119200 HNGR,D,20210326,24.03,24.135,23.52,23.95,112100 HNI,D,20210326,40.04,40.195,39.34,39.71,241300 HNP,D,20210326,13.94,14.03,13.82,13.97,67100 HOG,D,20210326,35.42,36.46,35.34,36.4,1390900 HOME,D,20210326,27.75,28.45,26.52,28.42,2932800 HON,D,20210326,215.12,218.69,214.13,218.53,2539500 HOV,D,20210326,106.01,112.425,104.2809,110.04,129800 HP,D,20210326,28.33,28.61,27.58,28.46,939100 HPE,D,20210326,15.47,16.03,15.42,16.01,11838800 HPF,D,20210326,19.84,19.9,19.787,19.9,62300 HPI,D,20210326,19.88,20.04,19.88,20,40800 HPP,D,20210326,27.48,28.2,27.48,27.99,1002200 HPQ,D,20210326,30.02,31.69,30.02,31.66,13195100 HPR,D,20210326,7.06,7.43,6.02,6.2,1055700 HPS,D,20210326,17.61,17.72,17.61,17.66,42300 HPX,D,20210326,9.8584,9.99,9.7,9.755,31100 HPX.U,D,20210326,10.1,10.2,10.1,10.2,1100 HPX.W,D,20210326,0.87,0.9699,0.87,0.87,1000 HQH,D,20210326,23.9,24.02,23.68,23.92,181100 HQL,D,20210326,19.6,19.8,19.42,19.65,108600 HR,D,20210326,30.64,30.98,30.46,30.96,1451000 HRB,D,20210326,20.79,20.9,20.48,20.87,1546800 HRC,D,20210326,109.53,111.04,108.52,110.87,236200 HRI,D,20210326,99.52,99.69,97.13,99.52,225800 HRL,D,20210326,48.48,48.48,47.3,47.91,3151200 HRTG,D,20210326,11.47,11.62,11.37,11.54,79500 HSBC,D,20210326,29.09,29.25,28.93,29.16,1735500 HSC,D,20210326,16.91,17.12,16.47,17.03,356200 HSY,D,20210326,157.38,159.29,156.55,159.27,676500 HT,D,20210326,11.11,11.38,10.94,11.19,450100 HT-C,D,20210326,25.1399,25.1399,24.95,24.95,2600 HT-D,D,20210326,24.83,24.83,24.59,24.6,15700 HT-E,D,20210326,24.75,24.75,24.63,24.66,5900 HTA,D,20210326,28.09,28.32,27.95,28.22,2756100 HTD,D,20210326,22.39,22.48,22.303,22.48,36900 HTFA,D,20210326,25.12,25.1356,25.11,25.11,1200 HTGC,D,20210326,15.93,16.12,15.81,16.1,591000 HTH,D,20210326,34.82,35.18,34.5,35.18,350000 HTP.U,D,20210326,10.06,10.15,10.06,10.15,800 HTP.W,D,20210326,1.12,1.12,1.12,1.12,700 HTPA,D,20210326,9.77,9.96,9.75,9.88,13900 HTY,D,20210326,6.16,6.2,6.14,6.2,35100 HUBB,D,20210326,185,189.48,184.6,189.13,305600 HUBS,D,20210326,443.78,450.78,429.73,439.95,386500 HUG.U,D,20210326,9.95,10.06,9.95,10.04,65000 HUM,D,20210326,419.48,423.97,416.49,423.6,762500 HUN,D,20210326,28.25,29,27.89,28.83,1529000 HUYA,D,20210326,21.2,21.5,19.295,20.63,3502200 HVT,D,20210326,36.64,37.3719,35.7,36.39,192900 HVT.A,D,20210326,36.89,36.89,36.89,36.89,100 HWM,D,20210326,31.47,32.25,31.31,31.99,2890900 HXL,D,20210326,56.13,57.94,55.8,56.74,1477700 HY,D,20210326,86.32,89,86.2,88.7,43400 HYB,D,20210326,9.08,9.08,9.03,9.04,45700 HYI,D,20210326,15.27,15.34,15.23,15.26,27700 HYLN,D,20210326,11.43,11.77,10.881,11.17,3405400 HYT,D,20210326,11.46,11.5,11.38,11.43,375000 HZA.U,D,20210326,10.3,10.3,10.2,10.25,4500 HZA.W,D,20210326,1.1299,1.25,1.1299,1.2399,32000 HZAC,D,20210326,9.84,10.03,9.75,9.96,110100 HZN,D,20210326,10.44,10.715,10.15,10.29,50000 HZO,D,20210326,51.11,52.5,49.7627,51.64,538600 HZO.U,D,20210326,10.87,11.1,10.87,11,46300 HZO.W,D,20210326,2.12,2.28,2.105,2.2,144100 HZON,D,20210326,10.15,10.45,10.15,10.29,669300 IAA,D,20210326,54.47,55.14,53.96,55.09,862000 IAC.S,D,20210326,10.1,10.2,10.05,10.05,44200 IAC.U,D,20210326,10.7,10.72,10.53,10.53,5200 IAC.W,D,20210326,2.3,2.33,2.2,2.25,6600 IACA,D,20210326,10.18,10.25,10.11,10.16,257200 IAE,D,20210326,9.16,9.17,9.14,9.15,34600 IAG,D,20210326,3.02,3.07,2.98,3.07,4641400 IBA,D,20210326,39.37,39.89,38.41,39.46,9700 IBE.U,D,20210326,9.95,9.95,9.9,9.93,62200 IBM,D,20210326,133.29,136.48,133.12,136.38,5565200 IBN,D,20210326,16.1,16.25,15.955,16.24,6414800 IBP,D,20210326,109.5,113.69,109.27,113.26,134900 ICD,D,20210326,3.63,3.8,3.37,3.58,196400 ICE,D,20210326,112.67,113.72,111.78,113.64,1839700 ICL,D,20210326,5.85,5.9646,5.79,5.84,97300 IDA,D,20210326,99.93,101.87,99.48,101.61,554500 IDE,D,20210326,12.08,12.35,12.075,12.31,221300 IDT,D,20210326,22.98,23.41,22.56,22.8,88300 IEX,D,20210326,202.96,206.8,202.715,206.55,211900 IFF,D,20210326,140,140.95,137.69,140.52,2209000 IFFT,D,20210326,49.4,49.4,48.65,49.22,228300 IFN,D,20210326,20.76,21,20.76,20.98,82000 IFS,D,20210326,28.55,29.15,28.02,28.24,25500 IGA,D,20210326,9.32,9.45,9.32,9.42,43000 IGD,D,20210326,5.65,5.67,5.64,5.66,482200 IGI,D,20210326,21.1,21.24,21.0432,21.07,15100 IGR,D,20210326,7.64,7.69,7.59,7.69,451200 IGT,D,20210326,17.29,17.59,16.89,17.42,1673500 IH,D,20210326,13.68,13.98,12.13,12.8,288700 IHC,D,20210326,41.8,42,41.74,42,2200 IHD,D,20210326,7.9,7.92,7.81,7.89,104000 IHG,D,20210326,68.89,69.28,67.87,68.94,135200 IHIT,D,20210326,9.4,9.42,9.37,9.4,47700 IHTA,D,20210326,9.8,9.8,9.7,9.7457,6700 IIA.U,D,20210326,10.15,10.15,10.15,10.15,600 IIA.W,D,20210326,0.91,0.97,0.9,0.9699,32400 IIAC,D,20210326,9.7,9.87,9.7,9.8,99700 IID,D,20210326,5.52,5.54,5.51,5.53,51100 IIF,D,20210326,23.43,23.69,23.26,23.69,33600 IIIN,D,20210326,31.44,31.44,30.1,30.73,122000 IIM,D,20210326,15.45,15.525,15.44,15.46,143700 IIP-A,D,20210326,32.97,33,32.5001,32.8208,2600 IIPR,D,20210326,179.49,181.75,171.4433,176.77,356100 IMAX,D,20210326,20.53,20.62,19.18,19.77,1161600 IMP.U,D,20210326,10.17,10.17,10.17,10.17,100 IMP.W,D,20210326,0.92,0.9601,0.8701,0.8901,149400 IMPX,D,20210326,9.83,9.99,9.74,9.95,342500 INFO,D,20210326,96.58,98.65,96.25,98.57,1601300 INFY,D,20210326,18.53,18.72,18.3,18.72,13425200 ING,D,20210326,12.05,12.12,11.83,12.01,8159600 INGR,D,20210326,90.88,92.99,90.76,92.78,488700 INN,D,20210326,10.57,10.64,10.31,10.55,882100 INN-D,D,20210326,24.6163,25.24,24.6163,25.0474,1600 INN-E,D,20210326,24.36,24.85,24.36,24.75,10400 INS-A,D,20210326,25.63,25.63,25.63,25.63,400 INSI,D,20210326,20.49,20.49,20.3,20.32,158800 INSP,D,20210326,199.46,199.98,187.15,193.98,154700 INSW,D,20210326,19.49,20.47,19.2,20.01,250300 INT,D,20210326,35.73,36.21,35.072,36.15,299900 INVH,D,20210326,31.9,32.32,31.71,32.3,2543000 IO,D,20210326,2.21,2.28,2.055,2.17,405200 IP,D,20210326,54.9,55.17,54.1201,55.11,2237200 IPG,D,20210326,28.74,28.88,28.16,28.44,6189900 IPI,D,20210326,32.3,32.915,30.49,31.88,184700 IPO.D,D,20210326,11.4,12.0541,11.25,11.69,27500 IPO.E,D,20210326,17.65,19.6399,17.65,18.2992,13600 IPO.F,D,20210326,11.16,11.71,11.16,11.71,34000 IPO.V,D,20210326,2.45,2.5,2.34,2.4,165400 IPO.Y,D,20210326,6,6.45,5.34,5.6,404000 IPO.Z,D,20210326,2.62,2.86,2.49,2.85,294000 IPOD,D,20210326,10.97,11.28,10.77,11.2,791300 IPOE,D,20210326,17.14,17.72,16.52,17.1,4595900 IPOF,D,20210326,10.76,11.11,10.53,11.02,2033300 IPV.D,D,20210326,9.7,9.95,9.7,9.93,27600 IPV.S,D,20210326,9.75,9.9,9.75,9.87,3500 IQI,D,20210326,12.82,12.9,12.82,12.9,135600 IQV,D,20210326,187.85,193.16,186.65,192.86,604900 IR,D,20210326,49.26,49.96,48.79,49.71,971000 IRL,D,20210326,11.35,11.39,11.3033,11.39,6700 IRM,D,20210326,37.1,37.3,36.75,37.28,1893200 IRR,D,20210326,3.3,3.34,3.29,3.31,1859400 IRS,D,20210326,3.89,3.95,3.79,3.86,25700 IRT,D,20210326,15.63,15.76,15.51,15.72,769300 ISD,D,20210326,15.55,15.63,15.55,15.6,78000 ISO.U,D,20210326,9.85,9.85,9.85,9.85,127800 IT,D,20210326,183.44,185.93,182.36,185.84,1135800 ITCB,D,20210326,5.48,5.54,5.38,5.38,2100 ITGR,D,20210326,89.32,93.9099,87.81,93.32,331300 ITT,D,20210326,88.43,90.75,87.52,90.7,613300 ITUB,D,20210326,4.86,4.91,4.78,4.87,28536800 ITW,D,20210326,224,227.77,223.65,227.61,1015700 IVA.U,D,20210326,10.26,10.54,10.1,10.5,120800 IVA.W,D,20210326,1.36,1.548,1.35,1.52,51300 IVAN,D,20210326,10,10.04,9.5,9.92,162600 IVC,D,20210326,7.95,8.19,7.832,8.17,422800 IVH,D,20210326,13.55,13.619,13.55,13.59,53700 IVR,D,20210326,3.99,4.01,3.87,3.96,5453500 IVR-A,D,20210326,24.56,24.7,24.45,24.48,56800 IVR-B,D,20210326,23.9837,24.135,23.911,24.1,6700 IVR-C,D,20210326,24.035,24.2,24.0249,24.19,12200 IVZ,D,20210326,24.57,24.79,23.96,24.76,3809200 IX,D,20210326,89.99,91.38,89.73,91.38,19700 J,D,20210326,126.28,128.74,123.86,128.62,524500 JAX,D,20210326,9.63,9.68,9.44,9.66,24900 JBGS,D,20210326,31.53,32.47,31.5,32.19,343900 JBL,D,20210326,50,51.8,49.57,51.72,1113600 JBT,D,20210326,135.13,137.49,132.91,135.5,145800 JCE,D,20210326,14.89,14.99,14.745,14.95,58300 JCI,D,20210326,60,60.13,59.39,59.99,5218900 JCO,D,20210326,8.32,8.34,8.32,8.34,29900 JDD,D,20210326,9.25,9.26,9.16,9.2599,46000 JEF,D,20210326,31.9,32.05,30.19,31.1,4264400 JELD,D,20210326,26.78,27.4,26.41,27.33,550100 JEMD,D,20210326,7.85,7.85,7.8086,7.85,20100 JEQ,D,20210326,9.05,9.09,9.01,9.08,41800 JFR,D,20210326,9.59,9.63,9.57,9.63,299200 JGH,D,20210326,15.39,15.5,15.21,15.32,49900 JHAA,D,20210326,9.92,10.02,9.92,10.02,13100 JHB,D,20210326,9.33,9.4,9.33,9.38,167900 JHG,D,20210326,31.08,31.54,30.98,31.5,808000 JHI,D,20210326,17.73,17.89,17.73,17.79,7600 JHS,D,20210326,15.21,15.37,15.15,15.26,12000 JHX,D,20210326,29.97,30.28,29.9,30.28,34000 JIH,D,20210326,11.83,12.13,11.38,12.05,695400 JIH.W,D,20210326,2.9,2.9,2.48,2.66,108900 JILL,D,20210326,8.38,8.95,8.3,8.81,153200 JKS,D,20210326,41.82,44.07,41.06,43.96,1889300 JLL,D,20210326,176.82,181.09,174.74,181.09,311200 JLS,D,20210326,20.72,20.73,20.45,20.48,8300 JMIA,D,20210326,35,35.55,32.33,34.55,8455900 JMM,D,20210326,7.29,7.29,7.29,7.29,100 JMP,D,20210326,6.1,6.2158,5.63,5.85,49200 JNJ,D,20210326,162.09,165.1,161.38,164.93,7619000 JNPR,D,20210326,25.2,25.85,25.08,25.84,3970200 JOE,D,20210326,44.38,44.67,42.72,43.76,222200 JOF,D,20210326,9.31,9.44,9.31,9.41,51300 JP,D,20210326,2.41,2.45,2.36,2.39,19100 JPC,D,20210326,9.29,9.34,9.29,9.34,151600 JPI,D,20210326,24.89,25.09,24.71,24.71,19100 JPM,D,20210326,154.3,155.45,152.55,155.09,16751100 JPM-C,D,20210326,27.67,27.7088,27.5886,27.6,71900 JPM-D,D,20210326,27.33,27.34,27.17,27.25,53900 JPM-G,D,20210326,25.51,25.55,25.48,25.5,42000 JPM-H,D,20210326,25.53,25.61,25.5,25.56,72000 JPM-J,D,20210326,26.43,26.51,26.3542,26.47,23300 JPM-K,D,20210326,25.38,25.5,25.365,25.5,1079200 JPS,D,20210326,9.49,9.53,9.47,9.52,326900 JPT,D,20210326,24.34,24.45,24.25,24.27,6200 JQC,D,20210326,6.5,6.52,6.47,6.51,445800 JRI,D,20210326,14.45,14.51,14.34,14.48,135600 JRO,D,20210326,9.52,9.57,9.49,9.5,301600 JRS,D,20210326,9.44,9.5,9.38,9.49,55300 JSD,D,20210326,14.07,14.19,14.06,14.07,43400 JT,D,20210326,2.6,2.9,2.6,2.67,223000 JTA,D,20210326,10.46,10.55,10.4,10.53,33800 JTD,D,20210326,14.82,14.9,14.82,14.9,30800 JW.A,D,20210326,53.86,54.96,53.63,54.83,298000 JW.B,D,20210326,53.24,54.35,53.24,54.31,600 JWN,D,20210326,38.32,39.15,37.47,38.72,2824100 JWS,D,20210326,13.88,14.3,13.46,13.68,306600 JWS.S,D,20210326,10,10.2,10,10.14,237300 JWS.W,D,20210326,1.5,3.24,1,1.2,68400 K,D,20210326,62.77,63.8,61.9,63.71,2733100 KAH.U,D,20210326,10,10.04,9.97,10.02,315200 KAI,D,20210326,174.69,178.81,172.48,178.28,52700 KAMN,D,20210326,52.59,53.1,51.78,52.62,107300 KAR,D,20210326,15.08,15.49,14.89,15.48,1247900 KB,D,20210326,46.9,47.49,46.86,47.39,261500 KBH,D,20210326,45.05,47,44.06,46.99,2675200 KBR,D,20210326,35.83,37.13,35.53,37.09,3669200 KCA.U,D,20210326,10.26,10.43,10.26,10.32,55800 KEN,D,20210326,28.76,28.76,28.76,28.76,200 KEP,D,20210326,10.27,10.32,10.21,10.32,294600 KEX,D,20210326,63.44,64.46,61.93,62.94,236300 KEY,D,20210326,20.2,20.34,19.82,20.15,11748900 KEY-I,D,20210326,30.2,30.2,29.89,29.95,28100 KEY-J,D,20210326,27.25,27.25,27.06,27.06,12300 KEY-K,D,20210326,27.81,27.84,27.71,27.7279,17500 KEYS,D,20210326,137.02,142.35,136.5,142.19,965600 KF,D,20210326,42.66,43.11,42.24,42.943,6400 KFS,D,20210326,4.45,4.5092,4.38,4.5,18000 KFY,D,20210326,61.55,62.5,60.67,62.25,259400 KGC,D,20210326,6.55,6.72,6.55,6.72,8678400 KIM,D,20210326,19.2,19.405,18.83,19.21,3683300 KIM-L,D,20210326,26.45,26.46,26.3003,26.44,6500 KIM-M,D,20210326,26.74,26.76,26.5646,26.7,5500 KIO,D,20210326,15.68,15.76,15.65,15.7464,46500 KKR,D,20210326,48.3,48.86,47.79,48.47,2484500 KKR-A,D,20210326,25.47,25.51,25.43,25.4599,19500 KKR-B,D,20210326,25.592,25.66,25.592,25.66,4800 KKR-C,D,20210326,66.09,66.57,65.64,66.56,82200 KL,D,20210326,32.84,33.5,32.65,33.42,1413700 KMB,D,20210326,135.4,137.18,134.74,137.13,1722200 KMF,D,20210326,6.47,6.52,6.43,6.48,75300 KMI,D,20210326,16.52,16.81,16.39,16.8,15210200 KMPR,D,20210326,81.34,81.34,80.03,80.84,189500 KMT,D,20210326,40.41,41.37,39.78,40.47,766900 KMX,D,20210326,132.3,133.94,130.98,133.81,658100 KN,D,20210326,20.49,21.41,20.49,21.35,740500 KNL,D,20210326,16.95,17.02,16.62,16.82,185700 KNOP,D,20210326,18.08,18.3145,17.9,18.29,81100 KNX,D,20210326,46.35,48.19,46.02,47.77,2039600 KO,D,20210326,52.14,53.11,51.76,53.04,17125500 KODK,D,20210326,8.2,8.44,8.02,8.31,3399900 KOF,D,20210326,46.62,46.98,46,46.2,134100 KOP,D,20210326,34.78,35.65,34.41,35.35,138000 KOS,D,20210326,3.12,3.25,3.043,3.24,9465000 KR,D,20210326,36.75,37.39,36.44,37.23,9376200 KRA,D,20210326,37.4,37.75,36.27,37.22,207000 KRC,D,20210326,66.56,68.18,66.56,68,2463600 KREF,D,20210326,18.85,19.02,18.82,18.95,327800 KRG,D,20210326,19.76,19.9,19.45,19.88,478200 KRO,D,20210326,15.06,15.5,14.99,15.49,233000 KRP,D,20210326,9.91,10.58,9.91,10.5,146400 KSM,D,20210326,11.85,11.86,11.73,11.84,12100 KSS,D,20210326,58.7,60.105,57.33,58.98,2569000 KSU,D,20210326,253.85,255,250.78,253.62,1953000 KSU.P,D,20210326,36.99,38.673,36.9,37.25,1700 KT,D,20210326,12.35,12.45,12.285,12.43,3835200 KTB,D,20210326,49.15,49.54,48.2,49.4,405300 KTF,D,20210326,11.47,11.47,11.41,11.45,101600 KTH,D,20210326,33.18,33.41,33.1,33.41,1600 KTN,D,20210326,32.483,32.8281,32.483,32.8281,700 KUKE,D,20210326,6.99,7.315,6.28,6.32,78300 KW,D,20210326,20.8,20.9,20.49,20.9,363100 KWA.U,D,20210326,10.34,10.4,10.25,10.32,6400 KWA.W,D,20210326,0.549,0.6,0.511,0.5885,56200 KWAC,D,20210326,9.91,10,9.91,9.95,46000 KWR,D,20210326,238.23,241.85,231.84,235.55,101900 KYN,D,20210326,7.15,7.195,7.07,7.13,412400 L,D,20210326,52.4,52.72,51.87,52.66,470200 LAC,D,20210326,14.72,15.1,13.93,14.55,2738600 LAD,D,20210326,377.03,378.52,364.685,377.93,253700 LADR,D,20210326,11.81,11.88,11.55,11.87,725500 LAIX,D,20210326,2.66,3.07,2.38,2.52,4519800 LAZ,D,20210326,43.68,44.17,43.36,43.73,476100 LB,D,20210326,63.26,64.12,60.37,61.6,5467600 LBRT,D,20210326,11.39,11.62,10.945,11.3,985200 LC,D,20210326,19.39,19.42,12.55,16.85,11879100 LCI,D,20210326,5.91,5.99,5.71,5.82,227700 LCII,D,20210326,130.81,132.79,128.38,131.62,97300 LDI,D,20210326,20.3,20.59,19.1,19.8,124200 LDL,D,20210326,34.05,34.576,33.0776,34.49,84800 LDOS,D,20210326,95.98,96.3,93.5,96.2,1146700 LDP,D,20210326,25.38,25.5274,25.37,25.45,26900 LEA,D,20210326,178.06,178.48,172.11,178.48,428700 LEA.U,D,20210326,11.7,11.8,11.53,11.6,172000 LEA.W,D,20210326,3,3,2.82,3,35000 LEAF,D,20210326,6.87,6.95,6.47,6.54,959500 LEAP,D,20210326,10.91,11.2,10.83,10.95,443500 LEE,D,20210326,22.33,22.5,21.48,22.37,28700 LEG,D,20210326,46.57,47.05,45.53,46.5,820800 LEJU,D,20210326,2.91,2.91,2.43,2.59,165600 LEN,D,20210326,99.49,103.79,98.695,102.85,2721500 LEN.B,D,20210326,80.45,83.39,79.94,82.92,41200 LEO,D,20210326,8.35,8.41,8.345,8.41,75000 LEVI,D,20210326,24.11,24.36,23.4,23.91,462800 LFC,D,20210326,10.32,10.38,10.25,10.37,561200 LFT,D,20210326,3.65,3.69,3.64,3.67,85000 LGF.A,D,20210326,16.52,16.695,15.14,15.69,1274000 LGF.B,D,20210326,14.37,14.49,13.36,13.75,742500 LGI,D,20210326,19.2,19.2,19.039,19.04,33800 LGV.U,D,20210326,10,10.07,10,10.07,96000 LH,D,20210326,249.37,252.94,248.17,252.85,372700 LHC,D,20210326,9.83,9.83,9.66,9.66,10700 LHC.U,D,20210326,9.91,10.2,9.91,9.9122,22500 LHC.W,D,20210326,0.79,0.79,0.79,0.79,100 LHX,D,20210326,199.56,200.97,196.31,198.94,870600 LII,D,20210326,313.84,321.7,310.791,320.84,224200 LII.U,D,20210326,9.88,9.89,9.88,9.89,3100 LIN,D,20210326,275,281.88,274.43,281.4,2235500 LINX,D,20210326,6.59,6.62,6.49,6.6,22300 LITB,D,20210326,2.77,2.84,2.7101,2.78,476900 LL,D,20210326,25.45,26,25.03,25.85,335600 LLY,D,20210326,184.05,185.91,182.63,185.31,2868300 LMND,D,20210326,89.23,91.98,82.87,87.38,2625200 LMT,D,20210326,362.31,365.25,359.75,364.71,2010300 LNC,D,20210326,61.78,62.649,60.66,62.14,981100 LND,D,20210326,3.96,4.03,3.95,4,79900 LNF.U,D,20210326,10.32,10.33,10.32,10.33,1700 LNF.W,D,20210326,0.8,0.8999,0.7,0.73,19500 LNFA,D,20210326,9.85,10.1,9.85,10.08,43800 LNN,D,20210326,164.27,168.57,162.56,166.36,59100 LOK.S,D,20210326,10.1,10.1,10.01,10.07,28300 LOK.U,D,20210326,10.12,10.4,10.12,10.39,39500 LOK.W,D,20210326,1.31,1.51,1.3,1.44,22600 LOKB,D,20210326,9.8,10.01,9.74,9.95,86300 LOMA,D,20210326,6.11,6.22,5.9,6.21,330800 LOW,D,20210326,185.84,191.85,185.34,191.61,4795300 LPG,D,20210326,13.43,13.9,13.25,13.74,450100 LPI,D,20210326,30.1,31.2846,29.14,29.97,704800 LPL,D,20210326,9.61,9.82,9.61,9.82,303700 LPX,D,20210326,54.3,56.82,54,56.05,1724100 LRN,D,20210326,31.03,31.8,30.03,31.2,1158800 LSI,D,20210326,85.68,86.83,85.18,86.38,439300 LSPD,D,20210326,61,61.6,58,60.35,653400 LTC,D,20210326,42.47,42.9,42.28,42.84,175400 LTHM,D,20210326,17,17.46,16.38,17.06,1731700 LU,D,20210326,13.88,13.96,13.32,13.74,3097100 LUB,D,20210326,3.36,3.42,3.36,3.42,23600 LUMN,D,20210326,13.7,13.7,12.85,13.16,13664100 LUV,D,20210326,60.45,61.42,59.79,61.29,6461300 LVS,D,20210326,61,61.17,59.35,61,3664600 LW,D,20210326,80.4,81.27,79.5,80.64,934700 LXFR,D,20210326,20.38,20.97,20.19,20.72,68200 LXP,D,20210326,11.16,11.53,11.16,11.53,1897100 LXP-C,D,20210326,55.77,56.4,55.77,56.4,1200 LXU,D,20210326,4.38,4.62,4.29,4.5,138000 LYB,D,20210326,106.75,107,103.88,105.57,1281800 LYG,D,20210326,2.29,2.31,2.27,2.3,6077000 LYV,D,20210326,84.14,86.35,82.46,84.04,3212500 LZB,D,20210326,42.92,43.47,42.36,43.13,248800 M,D,20210326,16.65,17.06,16.02,16.42,19721500 MA,D,20210326,359.93,366.61,357.26,366.14,2741300 MAA,D,20210326,145.85,148.91,145.09,148.59,448100 MAA-I,D,20210326,64.8,64.8,64.8,64.8,100 MAC,D,20210326,12.95,12.95,11.9,12.18,17616600 MAC.U,D,20210326,9.95,9.95,9.86,9.93,7400 MAIN,D,20210326,38.97,39.26,38.68,39.26,416500 MAN,D,20210326,101.39,102.23,100.035,101.75,276100 MANU,D,20210326,16.72,16.72,15.91,16.15,301200 MAS,D,20210326,58.31,60.12,58.205,60.05,1728400 MATX,D,20210326,68.15,69.025,66.4972,67.71,269900 MAV,D,20210326,11.76,11.8,11.7558,11.79,26700 MAX,D,20210326,37.36,38,34.9,35.19,643700 MAXR,D,20210326,36.76,38.57,36.75,37.64,2849100 MBA.U,D,20210326,9.91,9.91,9.85,9.91,4500 MBI,D,20210326,10.05,10.18,9.51,9.65,417200 MBT,D,20210326,8.25,8.27,8.18,8.27,4201800 MC,D,20210326,55.5,56.09,54.65,55.97,323300 MCA,D,20210326,14.62,14.62,14.51,14.54,58600 MCB,D,20210326,51.5,51.92,50.92,51.5,34000 MCD,D,20210326,224.2,225.28,222.42,225.21,3263100 MCI,D,20210326,14,14.18,13.966,13.974,21700 MCK,D,20210326,192.53,194.15,191.22,194.09,735400 MCN,D,20210326,7.5,7.55,7.4801,7.54,26700 MCO,D,20210326,295.73,304.25,295,304.12,755300 MCR,D,20210326,8.48,8.53,8.47,8.49,53100 MCS,D,20210326,19.49,20.2,19.16,19.37,474200 MCY,D,20210326,61.33,61.54,60.44,61.52,278500 MD,D,20210326,27.04,27.54,25.55,26.01,1078400 MDC,D,20210326,57.12,58.75,56.43,58.62,366900 MDH.U,D,20210326,9.7948,9.94,9.7948,9.9,23300 MDLA,D,20210326,27.7,28.27,27.22,28.05,1454400 MDLQ,D,20210326,2.26,2.48,2.26,2.44,38000 MDLX,D,20210326,2.3,2.31,2.21,2.25,16300 MDLY,D,20210326,6.99,7.315,6.67,6.86,136000 MDP,D,20210326,32.11,32.28,29.8,30.87,337100 MDT,D,20210326,116.66,118.81,116.01,118.56,5802800 MDU,D,20210326,31.67,31.865,30.99,31.29,1356100 MEC,D,20210326,14.5,14.94,14.31,14.7,17900 MED,D,20210326,223.55,232.98,218.73,224.52,128000 MEG,D,20210326,42.63,44.29,41.72,44.29,205900 MEI,D,20210326,41.34,41.7,41.08,41.59,149800 MEN,D,20210326,11.73,11.77,11.72,11.75,29900 MER-K,D,20210326,26.73,26.8315,26.6,26.76,26300 MET,D,20210326,60.76,60.98,60.01,60.82,3740700 MET-A,D,20210326,25.65,25.7238,25.6,25.62,20600 MET-E,D,20210326,27.3,27.3,27.18,27.2,24200 MET-F,D,20210326,26.28,26.33,26.205,26.28,86300 MFA,D,20210326,4.17,4.2197,4.07,4.15,4181400 MFA-B,D,20210326,24.45,24.52,24.3796,24.5,35300 MFA-C,D,20210326,22.44,22.69,22.44,22.51,24700 MFC,D,20210326,21.58,21.68,21.32,21.56,1782200 MFD,D,20210326,9.0988,9.16,9.0988,9.12,6300 MFG,D,20210326,3.1,3.14,3.09,3.14,254300 MFGP,D,20210326,6.89,7.35,6.88,7.3,1576700 MFL,D,20210326,14.07,14.21,14.07,14.09,54900 MFM,D,20210326,6.65,6.7,6.6444,6.7,32300 MFT,D,20210326,14.43,14.5,14.42,14.5,7100 MFV,D,20210326,6.17,6.17,6.14,6.1622,13500 MG,D,20210326,10.92,11.39,10.86,10.99,138800 MGA,D,20210326,86.81,87.03,85.04,86.95,1486200 MGF,D,20210326,4.36,4.39,4.35,4.38,120800 MGM,D,20210326,38.18,38.24,36.52,37.68,7816700 MGP,D,20210326,32.7,32.9,32.21,32.74,793400 MGR,D,20210326,27.46,27.48,27.25,27.36,11200 MGRB,D,20210326,25.2,25.27,25.02,25.03,87000 MGU,D,20210326,21.64,21.8099,21.55,21.8,29500 MGY,D,20210326,11.66,11.935,11.36,11.92,2252900 MH-A,D,20210326,13.68,13.8,13.64,13.8,5900 MH-C,D,20210326,12.57,13.5001,12.57,12.97,10100 MH-D,D,20210326,12.58,12.98,12.58,12.9,6100 MHD,D,20210326,15.82,15.99,15.7462,15.97,146700 MHE,D,20210326,13.29,13.29,13.26,13.2665,2400 MHF,D,20210326,7.52,7.65,7.52,7.62,33500 MHI,D,20210326,12.24,12.35,12.24,12.33,21200 MHK,D,20210326,194.44,196.38,192.49,195.67,570100 MHLA,D,20210326,21.4856,21.5173,21.4856,21.5173,1100 MHN,D,20210326,14.08,14.08,13.945,14.01,48500 MHNC,D,20210326,23.5,23.5,23.4825,23.4825,2500 MHO,D,20210326,55.92,59.33,55.11,59.18,249800 MIC,D,20210326,31.56,31.68,30.995,31.44,347800 MIE,D,20210326,3.07,3.1765,3.07,3.17,168300 MIN,D,20210326,3.65,3.69,3.65,3.68,851600 MIT,D,20210326,9.75,9.77,9.7,9.77,4900 MIT-A,D,20210326,24.85,24.85,24.78,24.85,3300 MIT-B,D,20210326,24.09,24.3,24.09,24.1266,11100 MIT-C,D,20210326,22.515,22.665,22.49,22.626,27100 MIT.U,D,20210326,9.85,9.97,9.85,9.94,21400 MIT.W,D,20210326,0.67,0.67,0.6,0.6307,178100 MITT,D,20210326,4.26,4.32,4.08,4.2,771700 MIXT,D,20210326,13.44,13.61,13.32,13.43,84900 MIY,D,20210326,14.56,14.6,14.56,14.57,10900 MKC,D,20210326,88.495,90.5068,88.495,90.21,1411600 MKC.V,D,20210326,88.37,90,88.37,89.67,7800 MKL,D,20210326,1143.24,1153,1130.61,1151.01,27400 MLI,D,20210326,41.39,42.02,40.84,41.52,309100 MLM,D,20210326,343,344.9,335.5,341.24,706800 MLP,D,20210326,11.72,11.72,11.445,11.55,20000 MLR,D,20210326,44.31,45.48,44.18,44.88,33800 MMC,D,20210326,118.83,120.36,118.1,120.23,1966500 MMD,D,20210326,21.51,22.1,21.5,21.81,59400 MMI,D,20210326,34.15,34.16,33.26,33.88,197800 MMM,D,20210326,193.01,194.95,192.21,194.88,2677800 MMP,D,20210326,42.9,43.84,42.6,43.8,1335000 MMS,D,20210326,87.77,88.82,86.65,88.76,310300 MMT,D,20210326,6.29,6.33,6.29,6.32,84300 MMU,D,20210326,12.75,12.88,12.75,12.88,21400 MN,D,20210326,6.6536,6.6536,6.51,6.55,34800 MNP,D,20210326,15.01,15.085,15.01,15.06,5000 MNR,D,20210326,17.91,18.11,17.85,18.11,211400 MNR-C,D,20210326,25.36,25.4,25.305,25.3302,15000 MNRL,D,20210326,15.27,15.5,15,15.41,405500 MNSO,D,20210326,21.22,22.1,20.8,21.53,2871100 MO,D,20210326,51,52.59,50.83,52.5,15410300 MOD,D,20210326,15.31,15.48,14.6,14.92,504000 MODN,D,20210326,33.44,33.7833,32.25,32.7,494100 MOG.A,D,20210326,82.03,82.48,80.7315,82.23,77900 MOG.B,D,20210326,80.0594,80.0594,80.0594,80.0594,100 MOGU,D,20210326,1.92,1.92,1.78,1.86,170700 MOH,D,20210326,235.18,235.18,231.43,234.19,299400 MOS,D,20210326,31.22,31.54,30.36,31.15,6088400 MOT.U,D,20210326,10.16,10.36,10.1152,10.15,14600 MOT.W,D,20210326,1.1,1.11,0.95,1.11,25300 MOTV,D,20210326,9.76,10.02,9.72,9.85,98800 MOV,D,20210326,26.15,28.5,25.7165,28.11,534700 MP,D,20210326,36.99,37.82,34.5,35,7613800 MP.W,D,20210326,24.89,25.8,22.67,23.03,62300 MPA,D,20210326,14.5,14.5,14.41,14.44,6000 MPC,D,20210326,54.9,55.32,54,55.02,3822400 MPL.W,D,20210326,1.05,1.05,0.9701,0.99,16000 MPLN,D,20210326,5.86,5.98,5.75,5.88,1702200 MPLX,D,20210326,25.12,25.73,25.03,25.52,3065200 MPV,D,20210326,12.66,12.8425,12.5,12.67,16500 MPW,D,20210326,21.3,21.44,21.1,21.35,2733900 MPX,D,20210326,16.22,16.71,16.1301,16.57,31900 MQT,D,20210326,13.87,13.8972,13.76,13.78,132500 MQY,D,20210326,15.39,15.53,15.39,15.47,127700 MRC,D,20210326,9.26,9.305,9.05,9.22,390100 MRK,D,20210326,76.15,77.47,75.8501,77.39,9913200 MRO,D,20210326,10.88,11.13,10.74,11.09,26872500 MS,D,20210326,81.63,81.74,79.05,79.98,11105400 MS-A,D,20210326,24.8,24.83,24.64,24.64,84400 MS-E,D,20210326,29.43,29.43,29.26,29.345,69900 MS-F,D,20210326,28.83,28.83,28.5901,28.64,33900 MS-I,D,20210326,28.8,28.82,28.7,28.82,55000 MS-K,D,20210326,28.95,29.073,28.877,28.9,19500 MS-L,D,20210326,26.4801,26.55,26.4801,26.52,25600 MSA,D,20210326,153.35,154.4,149.3,150.8,123400 MSB,D,20210326,29.2,30.25,28.96,30.18,83100 MSC,D,20210326,14.12,14.12,13.51,13.51,1900 MSCI,D,20210326,412.5,425.36,411.93,424.87,404600 MSD,D,20210326,8.93,8.98,8.925,8.98,40400 MSGE,D,20210326,93,93,82.5001,84.67,1820500 MSGN,D,20210326,16.36,16.59,15.09,16.06,3134800 MSGS,D,20210326,184.1,184.1,174.54,177.45,341200 MSI,D,20210326,185.13,189.73,184.51,189.6,613100 MSM,D,20210326,89.49,91.08,89.08,91,253200 MSP,D,20210326,24.21,24.71,23.87,24.23,262300 MT,D,20210326,26.87,28.88,26.87,28.87,12530000 MTB,D,20210326,154.78,155.91,152.995,155.14,810300 MTCN,D,20210326,63.35,67.8,63.35,67.8,21400 MTD,D,20210326,1121.17,1164.99,1117.12,1163.08,94200 MTDR,D,20210326,24.37,24.58,23.62,24.33,1623600 MTG,D,20210326,13.02,13.33,12.82,13.32,3562700 MTH,D,20210326,89.97,92.74,88.88,92.64,262500 MTL,D,20210326,1.63,1.6999,1.63,1.65,87400 MTL.P,D,20210326,0.4966,0.4992,0.4713,0.49,169400 MTN,D,20210326,281.77,286.44,279.03,286.23,641800 MTOR,D,20210326,29.07,29.94,28.89,29.93,381500 MTR,D,20210326,4.72,4.83,4.65,4.72,8000 MTRN,D,20210326,66.14,68.04,65.77,66.9,529100 MTT,D,20210326,21.02,21.06,21.02,21.05,9400 MTW,D,20210326,20.59,20.81,19.71,20.27,538400 MTX,D,20210326,75.74,77.17,74.2367,76.95,102800 MTZ,D,20210326,89.99,90.18,87.1558,90.13,802900 MUA,D,20210326,14.84,14.94,14.82,14.94,37600 MUC,D,20210326,15.06,15.11,15.01,15.11,63000 MUE,D,20210326,13.17,13.22,13.17,13.2,52500 MUFG,D,20210326,5.8,5.84,5.79,5.82,1509700 MUI,D,20210326,14.66,14.85,14.66,14.79,70400 MUJ,D,20210326,14.86,14.8899,14.85,14.86,15000 MUR,D,20210326,17.4,17.55,16.8,17.3,2492600 MUSA,D,20210326,144.82,152.64,143.59,152.51,425000 MUX,D,20210326,1.07,1.09,1.05,1.07,1348900 MVF,D,20210326,9.08,9.15,9.04,9.15,39900 MVO,D,20210326,4.2,4.34,4.2,4.34,19900 MVT,D,20210326,14.76,14.8,14.7,14.77,12000 MWA,D,20210326,13.58,13.69,13.51,13.68,1521100 MX,D,20210326,26.55,26.7,25.25,26.01,12217300 MXE,D,20210326,10.08,10.1,10.06,10.1,1600 MXF,D,20210326,13.93,14,13.8632,14,14000 MXL,D,20210326,32.43,33.66,32.2,33.66,408800 MYC,D,20210326,14.62,14.65,14.57,14.65,19300 MYD,D,20210326,14.14,14.25,14.14,14.25,57200 MYE,D,20210326,19.12,19.53,18.94,19.51,144500 MYF,D,20210326,13.59,13.69,13.56,13.69,60900 MYI,D,20210326,13.96,14.11,13.91,14.04,152400 MYJ,D,20210326,14.34,14.47,14.34,14.41,35000 MYN,D,20210326,13.36,13.41,13.31,13.38,53700 MYOV,D,20210326,21.86,21.925,20.58,21.2,742800 MYTE,D,20210326,27.4,27.8,26.46,27.1,218600 MZA,D,20210326,14.4423,14.4423,14.4423,14.4423,2100 NAC,D,20210326,14.79,14.82,14.75,14.75,75300 NAD,D,20210326,14.93,14.94,14.9137,14.94,225000 NAN,D,20210326,14.13,14.1599,14.1,14.1,14400 NAPA,D,20210326,17.52,17.91,17.04,17.75,1109500 NAT,D,20210326,3.51,4.05,3.51,3.88,16513400 NAV,D,20210326,44.02,44.11,44,44.02,1019300 NAZ,D,20210326,15,15.04,15,15,10300 NBB,D,20210326,22.44,22.56,22.32,22.41,50100 NBHC,D,20210326,40.4,41.29,40.03,41.19,295000 NBR,D,20210326,100.94,102.45,94.455,99.05,168300 NBR-A,D,20210326,14.32,14.52,13.65,13.6792,33000 NC,D,20210326,24.76,25.24,24.5,24.9,20800 NCA,D,20210326,10.1,10.14,10.08,10.085,43400 NCLH,D,20210326,26.3,26.88,25.73,26.82,19405200 NCR,D,20210326,36.86,37.92,36.25,37.84,1005700 NCV,D,20210326,5.58,5.59,5.5,5.57,324300 NCV-A,D,20210326,26.3,26.331,26.16,26.18,2500 NCZ,D,20210326,4.9,4.93,4.86,4.9,209000 NCZ-A,D,20210326,26.1,26.16,26,26,3000 NDMO,D,20210326,15.73,15.8481,15.64,15.7,157100 NDP,D,20210326,17.44,17.72,17.44,17.67,5300 NEA,D,20210326,14.63,14.69,14.63,14.68,408000 NEE,D,20210326,73.1,74.13,72.64,74.06,10105700 NEE-K,D,20210326,25.43,25.5299,25.4,25.45,16900 NEE-N,D,20210326,28.15,28.15,28.0093,28.14,30000 NEE-O,D,20210326,56.1,56.59,55.925,56.59,550300 NEE-P,D,20210326,48.77,48.8039,48.32,48.8039,735100 NEE-Q,D,20210326,48.67,49.09,48.386,48.94,67500 NEM,D,20210326,59.93,61.62,59.74,61.5,6934700 NEP,D,20210326,71.52,71.88,70.12,71.84,471700 NET,D,20210326,67.82,68.92,64.75,67.57,2118000 NETI,D,20210326,21.9,22.08,20.09,20.45,66900 NEU,D,20210326,385.94,389.95,383.34,387.89,33000 NEV,D,20210326,15.93,16.5,15.93,16.49,65400 NEW,D,20210326,4.72,4.72,3.95,4.2,583200 NEWR,D,20210326,58.58,60.07,57.68,59.06,318800 NEX,D,20210326,3.78,3.8501,3.66,3.81,1810300 NEXA,D,20210326,10.22,10.69,10.08,10.15,120900 NFG,D,20210326,50.32,50.6,49.91,50.52,386800 NFH,D,20210326,11.24,11.49,11.21,11.37,121400 NFJ,D,20210326,13.57,13.64,13.529,13.64,307700 NGA,D,20210326,18.5,18.5899,17.32,18.03,962500 NGA.S,D,20210326,10.15,10.29,10.15,10.2,88700 NGA.T,D,20210326,1.3,1.5,1.25,1.32,33100 NGA.U,D,20210326,21.6211,21.6211,21.6211,21.6211,100 NGA.W,D,20210326,7.08,7.08,6.37,6.5,117400 NGAB,D,20210326,9.77,9.79,9.71,9.75,52300 NGC.U,D,20210326,9.85,10.01,9.85,9.88,37600 NGG,D,20210326,59.1,59.61,59,59.49,339400 NGL,D,20210326,2.18,2.22,2.06,2.1,1686800 NGL-B,D,20210326,15.12,15.35,14.75,15.2501,30900 NGL-C,D,20210326,14.9,15.4499,14.9,15.28,5900 NGS,D,20210326,8.92,9.19,8.85,9.15,39400 NGVC,D,20210326,16.81,17.33,16.75,17.29,66100 NGVT,D,20210326,75.12,76.72,74.78,76.55,197300 NHF,D,20210326,11.11,11.19,10.99,11.14,75100 NHF-A,D,20210326,20.95,21.005,20.85,20.95,11300 NHI,D,20210326,74.46,76.16,74.1001,76.13,330800 NI,D,20210326,24.37,24.37,23.55,23.8,4625400 NI-B,D,20210326,27.72,27.79,27.64,27.66,14400 NID,D,20210326,14.03,14.24,14.0197,14.11,58000 NIE,D,20210326,27.12,27.54,27.06,27.54,114100 NIM,D,20210326,10.64,10.7,10.5,10.66,31000 NINE,D,20210326,2.63,2.67,2.41,2.41,219500 NIO,D,20210326,35.65,36.65,34,36.13,162947600 NIQ,D,20210326,14.365,14.39,14.335,14.34,21900 NJR,D,20210326,40.52,40.565,39.52,39.77,503500 NKE,D,20210326,131.6,133.18,129.77,132.99,10009300 NKG,D,20210326,12.99,13.07,12.94,12.94,4500 NKX,D,20210326,15.33,15.33,15.28,15.3,35200 NL,D,20210326,6.8,7.04,6.8,6.89,15700 NLS,D,20210326,15.6,15.93,14.09,15.13,1795000 NLSN,D,20210326,25.68,25.8,25.19,25.5,4718900 NLY,D,20210326,8.89,8.97,8.83,8.97,15301100 NLY-F,D,20210326,24.98,25.0994,24.98,25.05,38400 NLY-G,D,20210326,25,25.01,24.88,24.92,40100 NLY-I,D,20210326,25.23,25.31,25.13,25.28,18200 NM,D,20210326,10.25,11.2,9.26,10.13,542200 NM-G,D,20210326,12.92,13.03,11.7,12.2,1700 NM-H,D,20210326,12.2,13.05,12.01,12.25,6600 NMCO,D,20210326,14,14.02,13.96,13.99,102300 NMI,D,20210326,11.25,11.31,11.18,11.255,14000 NMK-B,D,20210326,100,100,100,100,100 NMK-C,D,20210326,102.01,102.01,101.5001,101.5001,200 NMM,D,20210326,27.5,27.99,25.4,26.2,472300 NMR,D,20210326,6.65,6.72,6.61,6.61,618600 NMS,D,20210326,14.67,14.78,14.65,14.71,9400 NMT,D,20210326,14.2848,14.35,14.245,14.31,3600 NMY,D,20210326,13.98,14.03,13.96,13.96,37100 NMZ,D,20210326,14.31,14.36,14.29,14.33,165000 NNA,D,20210326,4.09,4.2062,3.95,4.05,148100 NNI,D,20210326,74.04,74.47,73.32,74.47,42500 NNN,D,20210326,44.41,44.83,43.56,44.39,767200 NNN-F,D,20210326,25.48,25.58,25.46,25.46,34800 NNY,D,20210326,9.67,9.67,9.65,9.6696,5300 NOA,D,20210326,10.93,11.05,10.67,10.8,94000 NOAH,D,20210326,44.92,45.02,42.17,43.66,190000 NOC,D,20210326,321.29,323.19,315.67,319.02,1052200 NOK,D,20210326,4.02,4.09,3.97,4.06,34508400 NOM,D,20210326,14.8,14.8,14.8,14.8,100 NOMD,D,20210326,26.94,27.53,26.84,27.47,474700 NOV,D,20210326,13.83,14.04,13.615,14.03,5404900 NOVA,D,20210326,34.47,35.99,33.82,35.88,2079000 NOW,D,20210326,473.49,495.45,471,495,2440100 NP,D,20210326,54.43,55.262,53.74,54.62,51000 NPK,D,20210326,99.47,102.34,98.85,100.71,31500 NPO,D,20210326,85.69,87.25,85.13,87.09,75900 NPTN,D,20210326,11.93,12.04,11.51,12.03,742200 NPV,D,20210326,16.25,16.2517,16,16.2278,8800 NQP,D,20210326,14.15,14.25,14.15,14.25,20100 NR,D,20210326,3.18,3.3,3.15,3.26,466200 NRE-A,D,20210326,25.85,26.01,25.5,26,10900 NREF,D,20210326,18.56,18.61,18.12,18.17,45200 NRG,D,20210326,37.05,37.44,36.57,37.4,2107100 NRGX,D,20210326,10.09,10.2,9.98,10.19,158000 NRK,D,20210326,13.41,13.47,13.41,13.44,66500 NRP,D,20210326,15.18,16.15,15.18,15.55,17000 NRT,D,20210326,4.55,4.55,4.4,4.4,7300 NRUC,D,20210326,26.41,26.48,26.41,26.46,56300 NRZ,D,20210326,11.06,11.16,10.91,11.09,3189500 NRZ-A,D,20210326,25.06,25.11,25,25.085,7700 NRZ-B,D,20210326,24.53,24.62,24.52,24.575,33300 NRZ-C,D,20210326,22.74,22.74,22.4516,22.53,46000 NS,D,20210326,16.98,17.21,16.58,17.11,373200 NS-A,D,20210326,22.95,23.661,22.84,23.655,37100 NS-B,D,20210326,19.851,20.5899,19.845,20.54,41400 NS-C,D,20210326,23.81,24.48,23.81,24.45,26300 NSA,D,20210326,39.95,40.3,39.54,40.29,312800 NSA-A,D,20210326,26.455,26.65,26.16,26.4431,5900 NSC,D,20210326,268.57,273.06,267.05,272.91,939900 NSC.W,D,20210326,2,2,1.9,1.98,8800 NSCO,D,20210326,9.23,9.54,9.03,9.09,110000 NSH,D,20210326,10.03,10.27,9.96,10.05,1426300 NSH.U,D,20210326,11.35,11.35,10.76,10.76,1100 NSH.W,D,20210326,1.57,1.74,1.5,1.72,118300 NSL,D,20210326,5.58,5.61,5.53,5.56,502600 NSP,D,20210326,83.05,83.85,81.78,83.39,233100 NSS,D,20210326,24.4,24.59,24.3175,24.56,34100 NST.D,D,20210326,9.9,9.93,9.8,9.92,179300 NST.S,D,20210326,9.89,9.95,9.88,9.93,211000 NST.U,D,20210326,10.19,10.23,10.15,10.1501,5400 NST.W,D,20210326,1.41,1.46,1.36,1.4,57200 NSTB,D,20210326,9.95,9.97,9.89,9.94,117400 NTB,D,20210326,38.24,38.36,37.67,38.13,124600 NTCO,D,20210326,17.34,17.4,16.72,16.97,540800 NTEST.I,D,20210326,25.07,25.07,25.07,25.07,1640 NTG,D,20210326,25.32,25.8289,25.17,25.66,26700 NTP,D,20210326,12,12.15,11.76,12.08,122600 NTR,D,20210326,55.25,56.32,55.09,56.04,1864900 NTST,D,20210326,18.16,18.4,18.16,18.3,363300 NTZ,D,20210326,12.517,12.791,12.09,12.09,2200 NUE,D,20210326,74.86,79.34,74.45,79.3,7673000 NUO,D,20210326,15.54,15.61,15.54,15.59,12500 NUS,D,20210326,52.83,53.1999,52,53.12,357000 NUV,D,20210326,10.96,11.03,10.96,10.98,155300 NUV.W,D,20210326,2.31,2.31,2.0357,2.1,6900 NUVB,D,20210326,10.51,10.61,9.91,10.28,1106100 NUW,D,20210326,16.23,16.32,16.23,16.3,11700 NVG,D,20210326,16.76,16.85,16.73,16.82,266500 NVGS,D,20210326,9.31,9.4533,8.91,9.36,104600 NVO,D,20210326,67.02,67.78,66.59,67.78,828400 NVR,D,20210326,4569.04,4749.99,4561.52,4722.74,23000 NVRO,D,20210326,141.04,141.41,133.3201,137.49,576600 NVS,D,20210326,86.81,87.5,86.68,87.41,1573000 NVST,D,20210326,40.72,41.16,40.21,41.16,446900 NVT,D,20210326,27.99,28.38,27.58,28.06,794300 NVTA,D,20210326,34.52,35.31,31.95,34.45,4478500 NWG,D,20210326,5.26,5.3071,5.22,5.27,1870500 NWHM,D,20210326,5.3,5.57,5.3,5.36,52600 NWN,D,20210326,52.96,52.96,51.95,52.63,227800 NX,D,20210326,25.24,25.75,24.93,25.72,273500 NXC,D,20210326,16.27,16.42,16.17,16.42,14400 NXJ,D,20210326,14.22,14.3,14.2,14.27,22100 NXN,D,20210326,14.23,14.23,14.0501,14.0501,500 NXP,D,20210326,17.28,17.37,17.28,17.3,13200 NXQ,D,20210326,15.84,15.885,15.84,15.85,16100 NXR,D,20210326,16.47,16.56,16.43,16.45,26700 NXRT,D,20210326,46.26,47.02,46.17,46.72,172500 NXU.U,D,20210326,10,10.1687,9.9,10.125,168500 NYC,D,20210326,8.61,8.9465,8.61,8.745,6800 NYC-A,D,20210326,28.27,28.4,27.99,28.39,22800 NYC-U,D,20210326,49.3,49.75,49.2,49.66,9100 NYCB,D,20210326,12.37,12.67,12.36,12.48,3885900 NYT,D,20210326,48.18,49.07,47.485,48.84,2640400 NYV,D,20210326,14.61,14.62,14.6,14.61,18200 NZF,D,20210326,16.06,16.16,16.04,16.11,146600 O,D,20210326,64.09,64.59,63.41,64.22,1952500 OAC.S,D,20210326,10.2,10.505,10.2,10.4,5700 OAC.Z,D,20210326,1.39,1.5,1.27,1.5,26200 OACB,D,20210326,10.02,10.05,9.92,10.02,188500 OAK-A,D,20210326,26.53,26.6,26.52,26.5732,5000 OAK-B,D,20210326,26.53,26.63,26.53,26.63,3600 OC,D,20210326,90.56,92.74,89.9,92.66,877500 OCA,D,20210326,9.7391,9.85,9.7391,9.81,40600 OCA.U,D,20210326,10.31,10.33,10.31,10.33,800 OCA.W,D,20210326,0.85,0.8999,0.85,0.85,32900 OCFT,D,20210326,14.84,15.46,14.65,15.1,613800 OCN,D,20210326,27,27.29,26.09,26.95,31100 ODC,D,20210326,35.06,35.53,34.73,35.29,12300 OEC,D,20210326,20.01,20.23,19.665,19.96,370400 OFC,D,20210326,26.97,27.28,26.67,27.28,1364000 OFG,D,20210326,21.73,22.63,21.62,22.49,318800 OFG-A,D,20210326,25.8,25.8,25.392,25.77,3000 OFG-B,D,20210326,25.67,25.67,25.67,25.67,200 OFG-D,D,20210326,26.61,26.94,26.26,26.94,6500 OGE,D,20210326,32.37,32.47,32.11,32.4,833500 OGS,D,20210326,75.68,76.01,74.47,74.99,293500 OHI,D,20210326,37.15,37.56,36.46,37.08,2602400 OI,D,20210326,14,14.94,13.69,14.49,5737300 OIA,D,20210326,7.79,7.87,7.78,7.85,105300 OIB.C,D,20210326,1.55,1.58,1.48,1.56,3060100 OII,D,20210326,11.86,12,11.41,11.73,961600 OIS,D,20210326,6.46,6.5599,6.235,6.41,933100 OKE,D,20210326,50.38,51.24,49.92,51.18,2718800 OLN,D,20210326,39.23,39.95,37.77,38.82,2307500 OLO,D,20210326,28.97,30.24,28.9,29.3,459700 OLP,D,20210326,21.9,22.15,21.71,21.97,58400 OMC,D,20210326,76.48,76.93,74.72,75.52,2997600 OMF,D,20210326,54.24,55.12,53.68,54.86,893400 OMI,D,20210326,37.75,39.45,37.4164,38.48,991200 ONE,D,20210326,2.6,2.96,2.31,2.43,2244600 ONTF,D,20210326,51.11,52.645,48.13,49.63,170500 ONTO,D,20210326,59.22,63.2,58.53,63.04,244000 OOMA,D,20210326,16.37,16.55,15.83,16.02,137000 OPA.U,D,20210326,9.8,10.05,9.73,10,1583000 OPP,D,20210326,14.9,14.96,14.77,14.91,64100 OPP-A,D,20210326,23.81,23.88,23.74,23.88,6000 OPY,D,20210326,40.14,40.7152,39.66,40.12,110700 OR,D,20210326,11,11.25,10.94,11.23,821200 ORA,D,20210326,75.23,76.815,73.3,75.27,740100 ORAN,D,20210326,12.39,12.42,12.325,12.41,471800 ORC,D,20210326,6.02,6.05,5.93,5.99,2349900 ORCC,D,20210326,13.89,14.29,13.89,14.29,1323500 ORCL,D,20210326,68.57,70.37,68.28,70.25,12617100 ORI,D,20210326,22.22,22.39,22.01,22.22,1354500 ORN,D,20210326,5.8,5.89,5.56,5.65,123300 OSCR,D,20210326,27.17,27.96,22.56,25.7,5470000 OSG,D,20210326,2.08,2.15,2.08,2.13,555300 OSH,D,20210326,54.85,56.2,54.2621,55.19,762000 OSK,D,20210326,117.84,120.94,117,120.2,513600 OTIS,D,20210326,68.16,69.38,67.62,69.04,1989200 OUS.W,D,20210326,2.5,2.55,2.01,2.17,65700 OUST,D,20210326,8.75,9.09,8.6,8.99,947000 OUT,D,20210326,22.19,22.38,21.5,22.11,1471900 OVV,D,20210326,24.7,24.92,23.73,24.25,2893200 OXM,D,20210326,87.12,89.0825,85.195,88.39,153000 OXY,D,20210326,27.74,27.9,26.86,27.76,16268200 OXY.W,D,20210326,12.23,12.52,11.93,12.5,200800 PAC,D,20210326,102.8,103.37,100.985,101.61,78900 PAC.U,D,20210326,10.47,10.47,10.47,10.47,100 PAC.W,D,20210326,1.68,1.68,1.3,1.33,45000 PACE,D,20210326,9.98,10.02,9.9,9.95,138600 PACK,D,20210326,19.97,20.6099,19.73,19.97,250500 PAG,D,20210326,80.09,81.96,79.444,81.58,131800 PAGS,D,20210326,46.28,46.91,45.14,45.99,1567800 PAI,D,20210326,15.22,15.3,15.2,15.2,29000 PAM,D,20210326,14.17,14.28,13.86,14.1,100500 PANW,D,20210326,323,324.4,311.72,319.71,1305500 PAR,D,20210326,71.28,71.86,68.72,70.23,167700 PARR,D,20210326,14.72,14.81,13.836,14.1,636700 PAYC,D,20210326,363.61,372.88,358.43,372.61,355400 PB,D,20210326,76.79,77.84,76.16,77.46,304000 PBA,D,20210326,28.46,28.87,28.31,28.87,1580700 PBC,D,20210326,25.75,25.75,25.7,25.7,400 PBF,D,20210326,14.77,15.05,13.98,14.34,3379300 PBFX,D,20210326,13.67,13.99,13.42,13.98,286500 PBH,D,20210326,44.67,45.255,44.04,45.05,298300 PBI,D,20210326,8.33,8.38,7.99,8.2,1966900 PBI-B,D,20210326,24.58,25,24.57,25,120400 PBR,D,20210326,8.17,8.33,7.96,8.11,31146500 PBR.A,D,20210326,8.25,8.365,8.013,8.17,7017800 PBT,D,20210326,4.36,4.5,4.3,4.4,124200 PBY,D,20210326,25.5,25.56,25.5,25.505,4400 PCF,D,20210326,8.6168,8.72,8.6168,8.64,97100 PCG,D,20210326,11.86,12.08,11.78,12.07,14321100 PCGU,D,20210326,115.44,116.66,115.285,116.28,177900 PCI,D,20210326,22.35,22.35,22.15,22.34,534600 PCK,D,20210326,9.01,9.04,8.97,9.04,17000 PCM,D,20210326,11.44,11.5,11.3901,11.5,9100 PCN,D,20210326,17.11,17.28,17.11,17.22,69300 PCP.S,D,20210326,24.5,24.5,24.5,24.5,200 PCP.T,D,20210326,1.55,1.62,1.55,1.62,10800 PCPC,D,20210326,24.36,24.36,24.36,24.36,100 PCQ,D,20210326,17.9,17.9,17.8,17.88,24700 PD,D,20210326,39.13,40.32,37.08,38.47,1499400 PDA.U,D,20210326,11.48,11.48,11.48,11.48,500 PDA.W,D,20210326,1.86,2.09,1.86,2.03,68300 PDAC,D,20210326,10.73,10.84,10.47,10.75,336200 PDI,D,20210326,28.33,28.45,28.255,28.41,360100 PDM,D,20210326,17.45,17.85,17.3,17.85,599500 PDO,D,20210326,19.98,20.03,19.93,19.9999,312500 PDO.U,D,20210326,9.9,9.942,9.85,9.915,22200 PDS,D,20210326,21.06,21.63,20.8,21.39,83500 PDT,D,20210326,14.27,14.28,14.15,14.2,112300 PEAK,D,20210326,31.7,32.09,31.45,32.06,2718200 PEB,D,20210326,24.83,25.29,24.38,25.25,1360600 PEB-C,D,20210326,24.88,24.95,24.8,24.89,306100 PEB-D,D,20210326,24.4,24.55,24.4,24.55,10100 PEB-E,D,20210326,24.23,24.515,24.18,24.4,6400 PEB-F,D,20210326,24.28,24.35,24.17,24.2,173800 PEG,D,20210326,59.56,59.72,58.48,59.3,2054700 PEI,D,20210326,2,2.05,1.89,1.98,1238700 PEI-B,D,20210326,8.52,8.75,8.18,8.65,63700 PEI-C,D,20210326,8.99,9.23,8.5,8.7,30100 PEI-D,D,20210326,8.56,8.84,8.3,8.76,13500 PEN,D,20210326,270.09,274.69,256.09,262.97,234000 PEO,D,20210326,14.64,14.77,14.6,14.76,73700 PFD,D,20210326,17.54,17.75,17.23,17.44,31900 PFE,D,20210326,35.68,36.29,35.64,36.25,27939700 PFGC,D,20210326,55.85,58.09,55.2,57.41,810200 PFH,D,20210326,25.27,25.27,25.23,25.23,62500 PFL,D,20210326,12.03,12.03,11.95,12,105500 PFN,D,20210326,10.25,10.29,10.25,10.29,175500 PFO,D,20210326,13,13.09,12.943,13.09,9500 PFS,D,20210326,22.35,22.92,22.31,22.77,409000 PFSI,D,20210326,65.25,65.99,63.85,65.13,828400 PG,D,20210326,133.22,135.61,132.48,135.45,10821000 PGP,D,20210326,10.71,10.71,10.49,10.51,31100 PGR,D,20210326,94.34,95.47,93.835,95.25,2874800 PGRE,D,20210326,9.98,10.32,9.97,10.19,1921500 PGTI,D,20210326,24.64,24.94,24.31,24.93,264400 PGZ,D,20210326,13.36,13.5899,13.34,13.5689,12200 PH,D,20210326,317.53,318.92,313.3299,317.59,1068100 PHD,D,20210326,11.37,11.38,11.31,11.31,74400 PHG,D,20210326,56.57,57.18,56.35,57.13,389400 PHI,D,20210326,25.74,25.98,25.51,25.97,43700 PHK,D,20210326,6.63,6.69,6.63,6.69,216400 PHM,D,20210326,50.56,52.67,50.14,52.62,3434800 PHR,D,20210326,53.57,54.39,51.43,53.1,213900 PHT,D,20210326,9.29,9.33,9.28,9.285,68600 PHX,D,20210326,3.14,3.21,3.04,3.1,79900 PIA.U,D,20210326,9.9,10.11,9.9,10.11,5200 PIA.W,D,20210326,0.9299,0.95,0.8499,0.95,48700 PIAI,D,20210326,9.7346,9.86,9.7346,9.85,86400 PIC.U,D,20210326,9.95,10,9.9,10,30900 PII,D,20210326,131.92,134.16,130.05,133.82,581100 PIM,D,20210326,4.19,4.24,4.19,4.24,136800 PINE,D,20210326,16.57,16.69,16.41,16.62,96500 PING,D,20210326,21.84,22.2014,21.25,21.92,609600 PINS,D,20210326,68.92,69.76,66.82,69.07,10363900 PIP.U,D,20210326,10.2,10.45,10.2,10.4373,1100 PIP.W,D,20210326,1.4,1.6,1.38,1.41,76300 PIPP,D,20210326,9.93,10.05,9.89,10.05,237800 PIPR,D,20210326,111.97,112.46,109.9,111.96,125500 PJT,D,20210326,68.85,69.35,67.83,68.73,205800 PK,D,20210326,21.84,21.9,21.485,21.87,2603600 PKE,D,20210326,13.66,13.76,13.34,13.76,80800 PKG,D,20210326,134.24,135.72,133.28,135.52,428600 PKI,D,20210326,126.61,129.77,125.97,129.55,576800 PKO,D,20210326,26.27,26.29,26.11,26.25,48500 PKX,D,20210326,69.82,71.79,69.81,71.78,156800 PLAN,D,20210326,52.22,53.25,50.52,52.44,2406600 PLD,D,20210326,105,106.96,104.08,106.78,2381300 PLNT,D,20210326,75.98,77.82,75.04,77.62,984300 PLOW,D,20210326,46.5,46.5,45.41,46.19,58200 PLT,D,20210326,40.01,40.7044,38.82,39.77,487800 PLTR,D,20210326,22.63,23.05,21.76,22.58,57870000 PLYM,D,20210326,16.81,17.14,16.74,17.14,102000 PM,D,20210326,89.29,90.72,88.39,90.58,5045300 PMF,D,20210326,14.53,14.55,14.44,14.49,20100 PML,D,20210326,14.7,14.75,14.65,14.69,57500 PMM,D,20210326,8,8,7.98,7.999,8700 PMO,D,20210326,13.3,13.34,13.28,13.33,113300 PMT,D,20210326,19.69,19.76,19.455,19.74,736900 PMT-A,D,20210326,25.23,25.45,25.223,25.41,10000 PMT-B,D,20210326,25.235,25.55,25.235,25.41,26700 PMV.U,D,20210326,10.1,10.1,10.1,10.1,2100 PMV.W,D,20210326,0.7399,0.7599,0.7199,0.755,28000 PMVC,D,20210326,9.7,9.9,9.65,9.89,49200 PMX,D,20210326,12.28,12.35,12.28,12.33,50000 PNC,D,20210326,179.23,180.31,177.095,179.68,2129900 PNC-P,D,20210326,26.64,26.64,26.5402,26.6,71900 PNF,D,20210326,11.85,11.95,11.79,11.79,11900 PNI,D,20210326,11.11,11.13,10.97,11.13,14100 PNM,D,20210326,49.1,49.13,49.03,49.1,933600 PNR,D,20210326,61.43,62.3,61.13,62.24,781300 PNT.U,D,20210326,9.9045,9.98,9.9045,9.97,311000 PNT.W,D,20210326,0.82,0.87,0.82,0.85,61700 PNTM,D,20210326,9.7,9.74,9.65,9.715,249900 PNW,D,20210326,80.26,80.63,79.51,80.22,490500 POR,D,20210326,47.29,47.49,46.62,47.46,711100 POST,D,20210326,105.88,107.595,105.07,107.47,257100 PPG,D,20210326,153.37,154.94,151.9261,154.82,1405400 PPL,D,20210326,28.8,29.29,28.74,29.27,5060000 PPR,D,20210326,4.64,4.65,4.63,4.64,428000 PPT,D,20210326,4.76,4.79,4.76,4.78,228100 PPX,D,20210326,25.66,25.75,25.66,25.67,5500 PQG,D,20210326,16.93,17.13,16.54,17.04,131300 PRA,D,20210326,27.64,27.9599,27.13,27.6,204200 PRE-G,D,20210326,25.26,25.28,25.26,25.28,4500 PRE-H,D,20210326,25.34,25.35,25.31,25.33,15300 PRE-I,D,20210326,25.35,25.39,25.275,25.3,3000 PRE-J,D,20210326,25.88,26.25,25.8795,26.19,185500 PRG,D,20210326,45.64,45.92,44.09,44.96,494700 PRGO,D,20210326,42.15,42.52,41.52,42.01,587900 PRI,D,20210326,147.17,147.215,144.69,147.06,97400 PRI-A,D,20210326,24.839,24.998,24.83,24.9,2200 PRI-B,D,20210326,25.2555,25.2555,25.2555,25.2555,200 PRI-C,D,20210326,25.21,25.38,25.2,25.38,900 PRI-D,D,20210326,25.52,25.52,25.52,25.52,100 PRI-F,D,20210326,25.37,25.75,25.37,25.65,5100 PRI-G,D,20210326,24.79,24.8,24.65,24.66,15500 PRLB,D,20210326,119.68,122.72,115.4065,120.22,511100 PRMW,D,20210326,15.87,16.05,15.79,16.03,589700 PRO,D,20210326,42.35,43.23,41.7,43.19,288600 PROS,D,20210326,12.63,12.64,12.55,12.6,19000 PRP.S,D,20210326,9.97,10.14,9.96,10.06,94000 PRP.U,D,20210326,10.14,10.3706,10.14,10.34,19100 PRP.W,D,20210326,1.21,1.35,1.15,1.2,68000 PRPB,D,20210326,9.79,10.06,9.79,10.01,382000 PRS,D,20210326,27.32,27.47,27.31,27.414,38900 PRSP,D,20210326,29.05,29.08,29,29,1232500 PRT,D,20210326,5.81,6.38,5.7001,6.15,144600 PRTY,D,20210326,6.11,6.14,5.52,5.62,5017800 PRU,D,20210326,92,92.27,90.62,91.98,1957200 PSA,D,20210326,241.97,244.83,239.83,244.59,836500 PSA-C,D,20210326,25.41,25.43,25.33,25.3455,18000 PSA-D,D,20210326,25.26,25.29,25.24,25.29,25400 PSA-E,D,20210326,25.785,25.86,25.785,25.86,14200 PSA-F,D,20210326,26,26.0999,26,26.065,10900 PSA-G,D,20210326,26.178,26.178,26.129,26.1305,7000 PSA-H,D,20210326,27.72,27.72,27.51,27.62,7500 PSA-I,D,20210326,26.74,26.771,26.6812,26.745,7200 PSA-J,D,20210326,26.74,26.74,26.6,26.62,3900 PSA-K,D,20210326,27.11,27.19,27.11,27.12,1900 PSA-L,D,20210326,26.59,26.64,26.5,26.6006,27100 PSA-M,D,20210326,25.53,25.6184,25.4319,25.47,18100 PSA-N,D,20210326,24.91,24.99,24.9,24.96,31300 PSA-O,D,20210326,25.51,25.68,25.45,25.63,31700 PSB,D,20210326,153.05,158.01,151.735,157.84,80000 PSB-W,D,20210326,25.8184,25.85,25.7601,25.7601,4200 PSB-X,D,20210326,26.06,26.21,26,26.05,6700 PSB-Y,D,20210326,26.1,26.17,26.09,26.15,27200 PSB-Z,D,20210326,26.4,26.44,26.35,26.35,12200 PSF,D,20210326,27.24,27.77,27.24,27.48,13000 PSN,D,20210326,38.72,39.26,38.51,39.17,387000 PSO,D,20210326,10.62,10.71,10.55,10.67,407800 PST.W,D,20210326,9.51,9.97,9.23,9.56,127900 PSTG,D,20210326,21.25,21.76,20.93,21.64,6174800 PSTH,D,20210326,24.24,24.9,23.34,24.43,3005000 PSTL,D,20210326,16.63,17.35,16.63,17.24,57600 PSX,D,20210326,83.95,84.44,82.57,84.31,2369800 PSXP,D,20210326,29.66,31,29.4,31,864900 PTA,D,20210326,24.75,24.94,24.61,24.86,48600 PTR,D,20210326,36.36,36.38,35.8,36.38,202100 PTY,D,20210326,18.01,18.07,18,18.07,294400 PUK,D,20210326,43.25,43.45,42.85,43.4,213700 PUK-A,D,20210326,27,27.12,27,27.08,9800 PUK.P,D,20210326,27.67,27.72,27.55,27.71,5600 PUMP,D,20210326,11.26,11.33,10.72,10.99,923400 PV,D,20210326,9.75,9.825,9.7,9.79,23400 PV.U,D,20210326,10,10.23,10,10.12,47600 PV.W,D,20210326,0.75,1.14,0.75,0.93,22800 PVG,D,20210326,10.49,10.61,10.42,10.57,752500 PVH,D,20210326,99.75,102.75,99,101.9,929700 PVL,D,20210326,1.44,1.44,1.41,1.44,42900 PWR,D,20210326,84.66,87.2,83.71,87.14,1253600 PXD,D,20210326,164.22,165.49,161.2,164.81,2010000 PYN,D,20210326,9.76,9.76,9.52,9.59,4300 PYS,D,20210326,22.25,22.25,22.25,22.25,200 PZC,D,20210326,10.57,10.62,10.54,10.56,32600 PZN,D,20210326,10.31,10.38,10.09,10.15,119100 QD,D,20210326,2.3,2.38,2.21,2.25,9899000 QFT.U,D,20210326,9.83,9.97,9.83,9.97,24700 QFT.W,D,20210326,0.35,0.35,0.3,0.35,44000 QFTA,D,20210326,9.6,9.67,9.57,9.66,9000 QGEN,D,20210326,48.89,49.27,48.53,49.24,400700 QS,D,20210326,46.11,47.73,43,44.37,11089300 QS.W,D,20210326,32.44,36,31.745,32.79,13400 QSR,D,20210326,66.8,67.99,66.36,67.92,1417200 QTS,D,20210326,61.76,63.46,61.3,63.42,281300 QTS-A,D,20210326,27.0299,27.67,27.0299,27.67,1500 QTS-B,D,20210326,140.15,140.15,140.15,140.15,400 QTWO,D,20210326,101.46,102.9584,100.5,102.65,479700 QUAD,D,20210326,3.99,4.13,3.915,4.03,160000 QUOT,D,20210326,14.91,15.31,14.195,14.56,562500 QVCC,D,20210326,25.3,25.39,25.25,25.3,58800 QVCD,D,20210326,25.69,26,25.69,25.8,8400 R,D,20210326,73.72,76.46,73.2124,76.45,460600 RA,D,20210326,20.7,20.85,20.66,20.73,191300 RAAS,D,20210326,14.38,15.17,10.6,11.75,6299800 RACE,D,20210326,203.11,204.8,201.54,204.26,650400 RAD,D,20210326,19.35,19.84,18.36,18.85,3676500 RAMP,D,20210326,51.85,53.06,50.92,53,445900 RBA,D,20210326,57.18,59.54,56.7,59.51,645500 RBA.U,D,20210326,10.25,10.39,10.25,10.36,4300 RBA.W,D,20210326,1.32,1.33,1.229,1.32,149000 RBAC,D,20210326,9.89,9.98,9.8295,9.98,231900 RBC,D,20210326,146.05,148.06,144.955,147.3,237000 RBLX,D,20210326,67.89,71.2,64.77,70.97,4527900 RC,D,20210326,13.9,13.97,13.5317,13.69,556100 RC-B,D,20210326,25.64,25.68,25.57,25.68,10700 RC-C,D,20210326,25.3,25.3,25.3,25.3,300 RC-D,D,20210326,25.15,25.23,25.11,25.23,29200 RCA,D,20210326,26.11,26.11,26,26.0501,4100 RCB,D,20210326,25.75,26.04,25.75,26.04,500 RCC,D,20210326,25.99,26,25.64,25.8,19200 RCI,D,20210326,48.43,48.62,47.46,47.58,666200 RCL,D,20210326,84.96,86.33,81.68,84.56,3320600 RCS,D,20210326,7.18,7.28,7.1,7.19,108500 RCUS,D,20210326,33,33.7994,30.86,32.71,450000 RDN,D,20210326,22.43,22.79,22.06,22.76,1045400 RDS.A,D,20210326,40.55,40.89,40.31,40.8,4516900 RDS.B,D,20210326,38.13,38.54,37.89,38.35,5819300 RDY,D,20210326,60.26,61.24,60.22,61.24,183000 RE,D,20210326,250,250.37,248.015,250.15,177900 RELX,D,20210326,25,25.17,24.9,25.16,535500 RENN,D,20210326,10.11,10.55,9.99,10.07,93900 RES,D,20210326,5.31,5.4301,5.2,5.4,1082800 REV,D,20210326,12.28,12.54,12.05,12.15,155700 REVG,D,20210326,18.45,18.6,17.63,18.3,225200 REX,D,20210326,88.36,89.425,87.6,89.29,14400 REX-A,D,20210326,25.19,25.205,25.19,25.205,1000 REX-B,D,20210326,25.79,25.98,25.74,25.842,7700 REX-C,D,20210326,25.75,26.19,25.75,26.18,1500 REXR,D,20210326,50.72,51.48,50.63,51.44,686700 REZI,D,20210326,28.73,29.49,28.39,29.46,493800 RF,D,20210326,21.08,21.14,20.615,21,6685300 RF-A,D,20210326,26.14,26.14,25.85,26.0092,20200 RF-B,D,20210326,28.63,28.63,28.3,28.31,36100 RF-C,D,20210326,27.47,27.47,27.18,27.38,85100 RFI,D,20210326,14.09,14.36,14.09,14.36,22400 RFL,D,20210326,43.92,44.73,40.11,42.22,35100 RFM,D,20210326,22.38,22.38,22.2,22.2,12200 RFMZ,D,20210326,20,20.01,20,20.001,10100 RFP,D,20210326,9.84,10.55,9.84,10.34,1854200 RGA,D,20210326,126.24,129.17,125.93,128.92,408700 RGR,D,20210326,66.4,67.82,66,67.46,319500 RGS,D,20210326,12.63,13.04,12.2,12.7,259100 RGT,D,20210326,14.11,14.27,14.11,14.27,4300 RH,D,20210326,539.99,581.6,535.37,578.18,1994200 RHI,D,20210326,76.21,77.23,75.39,77.14,832800 RHP,D,20210326,79.32,79.84,77.895,79,508600 RIC.U,D,20210326,11.399,11.399,11.399,11.399,1700 RIC.W,D,20210326,1.405,1.52,1.405,1.52,18800 RICE,D,20210326,9.93,9.99,9.8262,9.96,54200 RIG,D,20210326,3.5,3.57,3.23,3.38,15030600 RIO,D,20210326,76.86,78.11,76.57,78.05,2468700 RIV,D,20210326,17.2,17.3,17.19,17.27,62000 RJF,D,20210326,122.6,123.67,121.38,123.59,625200 RKT,D,20210326,22.3,24.13,22.09,23.91,12100400 RKT.U,D,20210326,10,10,9.97,10,164200 RL,D,20210326,120.17,122.25,118.19,122.16,736300 RLGY,D,20210326,15.04,15.25,14.73,15.25,879200 RLI,D,20210326,114.92,115.03,112.29,113.81,131500 RLJ,D,20210326,15.67,15.69,15.23,15.47,1147200 RLJ-A,D,20210326,27.59,27.95,27.5,27.65,56600 RLX,D,20210326,9.22,9.45,8.41,9.12,20647700 RM,D,20210326,35.69,36.28,35.565,35.71,36500 RMAX,D,20210326,38.84,39.46,38.259,39.04,107800 RMD,D,20210326,186.64,191.04,185.61,190.93,418700 RMI,D,20210326,21.7,21.8999,21.7,21.82,6400 RMM,D,20210326,18.5,18.73,18.43,18.45,104100 RMO,D,20210326,11.49,11.97,11.06,11.49,2836500 RMO.W,D,20210326,0.83,0.95,0.56,0.7399,736500 RMP.P,D,20210326,25.45,25.51,25.45,25.45,1600 RMT,D,20210326,11.27,11.3,11.07,11.26,135600 RNG,D,20210326,300.01,301.99,283.0274,290.7,1305900 RNGR,D,20210326,5.64,5.64,5.51,5.56,15300 RNP,D,20210326,23.93,24.115,23.8919,24.09,70000 RNR,D,20210326,163.77,164.96,162.54,164.51,192800 RNR-E,D,20210326,25.21,25.22,25.1993,25.22,5600 RNR-F,D,20210326,26.95,27.11,26.9322,27.11,22000 ROG,D,20210326,183.08,192.135,183.08,191.55,138600 ROK,D,20210326,266.69,274.1,266.04,273.55,761600 ROL,D,20210326,33.95,34.3,33.64,34.19,1172200 ROP,D,20210326,404.2,410.57,401.79,410.36,448000 ROS.U,D,20210326,9.89,10,9.89,9.97,65500 ROT,D,20210326,9.7,9.75,9.7,9.74,362600 ROT.U,D,20210326,10.3,10.3,9.96,10,48500 ROT.W,D,20210326,0.65,0.6525,0.555,0.5801,34300 RPAI,D,20210326,10.83,10.98,10.66,10.86,757400 RPL.U,D,20210326,10.3,10.3,9.95,10.16,1200 RPL.W,D,20210326,1.28,1.28,1.07,1.22,143400 RPLA,D,20210326,9.5,9.63,9.26,9.58,318200 RPM,D,20210326,91.98,94.4,91.63,94.36,461800 RPT,D,20210326,11.85,11.99,11.59,11.78,334600 RPT-D,D,20210326,53.08,53.17,52.99,53.17,4000 RQI,D,20210326,13.72,13.82,13.6,13.77,349600 RRC,D,20210326,10.31,11.06,10.22,10.87,6176000 RRD,D,20210326,4.18,4.19,3.95,4.09,845200 RS,D,20210326,148.17,155.72,148.17,155.62,478300 RSF,D,20210326,17.73,17.93,17.73,17.8445,25900 RSG,D,20210326,99.43,101.4,99.2,101.29,1250900 RSI,D,20210326,16.03,16.68,15.21,15.85,1168700 RTP,D,20210326,10.13,10.3,9.96,10.18,1639500 RTP.S,D,20210326,10.57,10.62,10.25,10.25,17300 RTP.T,D,20210326,1.63,1.83,1.61,1.66,44500 RTP.U,D,20210326,10.48,10.8,10.48,10.64,60400 RTP.W,D,20210326,2.18,2.26,2.01,2.05,155500 RTPZ,D,20210326,10.34,10.34,10.06,10.18,507100 RTX,D,20210326,77.41,78.26,76.57,78.17,6193300 RVI,D,20210326,17.44,18.36,17.44,18.34,209800 RVLV,D,20210326,45,45.44,42.63,44.66,934500 RVT,D,20210326,17.7,17.9,17.67,17.89,161000 RWT,D,20210326,10.44,10.54,10.26,10.36,809000 RXN,D,20210326,47.37,48.13,46.67,47.72,669800 RY,D,20210326,92.63,93.14,92.6,93.11,1115100 RY-T,D,20210326,28.89,28.89,28.7,28.72,4300 RYAM,D,20210326,9.17,9.59,9.12,9.42,330500 RYB,D,20210326,3.92,4.4,3.64,3.82,554600 RYI,D,20210326,16.78,17.83,16.53,17.51,125200 RYN,D,20210326,31.73,32.26,31.32,32.21,337000 RZA,D,20210326,26.95,26.98,26.87,26.95,10000 RZB,D,20210326,28.14,28.14,28.05,28.11,12200 SA,D,20210326,16.26,16.62,16.08,16.59,329000 SAF,D,20210326,25.5968,25.5968,25.5968,25.5968,400 SAFE,D,20210326,70.47,72.21,69.7,71.58,118500 SAH,D,20210326,50.61,52.09,49.6,51.84,336400 SAIC,D,20210326,83.13,84,77.65,80,3511400 SAIL,D,20210326,51.12,51.9,49.37,50.35,945400 SAK,D,20210326,26.73,26.73,26.67,26.73,700 SAM,D,20210326,1096.2,1164.87,1089.33,1159.99,131100 SAN,D,20210326,3.45,3.49,3.4,3.46,6921400 SAND,D,20210326,6.69,6.85,6.68,6.84,1237900 SAP,D,20210326,121.44,122.75,120.88,122.71,936700 SAR,D,20210326,25,25.08,24.48,24.55,58000 SAVE,D,20210326,37.47,37.8,36.09,36.99,3377700 SB,D,20210326,2.77,2.79,2.57,2.64,598600 SB-C,D,20210326,23.9,24.1145,23.875,24.1145,23100 SB-D,D,20210326,24.66,24.77,24.34,24.38,15000 SBBA,D,20210326,25,25.09,24.99,25,6500 SBG,D,20210326,9.85,9.93,9.85,9.87,115100 SBG.U,D,20210326,10.33,10.34,10.33,10.33,7400 SBG.W,D,20210326,1.02,1.07,1.02,1.06,48200 SBH,D,20210326,20.5,20.81,19.96,20.33,1303500 SBI,D,20210326,9.22,9.28,9.21,9.235,21200 SBI.U,D,20210326,9.89,9.89,9.89,9.89,100 SBOW,D,20210326,7.86,8.05,7.77,7.94,38300 SBR,D,20210326,30.4,30.99,30.12,30.8,34700 SBS,D,20210326,7.27,7.33,7.04,7.19,1332500 SBSW,D,20210326,17.86,18.43,17.81,18.4,3033800 SC,D,20210326,26.63,27.48,26.63,27,1446100 SCCO,D,20210326,67.64,69.61,66.95,69.42,1468900 SCD,D,20210326,12.42,12.53,12.39,12.53,32900 SCE-G,D,20210326,24.19,24.31,24.13,24.2,68400 SCE-H,D,20210326,25.47,25.62,25.41,25.48,44500 SCE-J,D,20210326,24.85,24.96,24.85,24.92,105500 SCE-K,D,20210326,25.23,25.43,25.23,25.4,37600 SCE-L,D,20210326,24.25,24.47,24.2,24.44,28000 SCH-C,D,20210326,25.34,25.35,25.33,25.34,42300 SCH-D,D,20210326,25.39,25.45,25.38,25.38,213400 SCHW,D,20210326,65.91,66.07,64.94,65.71,6082100 SCI,D,20210326,50.39,51.34,50.07,51.3,818200 SCL,D,20210326,126.81,130.72,126.81,130.29,50300 SCM,D,20210326,12.66,12.69,12.47,12.66,91100 SCP.W,D,20210326,1.53,1.77,1.47,1.7,308400 SCPE,D,20210326,10.08,10.15,10.05,10.13,666000 SCS,D,20210326,14.73,15.15,14.5,14.67,966600 SCU,D,20210326,21.25,21.86,21.05,21.49,280500 SCV.U,D,20210326,10.27,10.27,10.27,10.27,100 SCV.W,D,20210326,0.92,0.97,0.86,0.97,111300 SCVX,D,20210326,9.99,9.99,9.85,9.88,46000 SCX,D,20210326,6.6,6.72,6.45,6.49,6900 SD,D,20210326,4.03,4.1,3.92,4.01,166700 SDHY,D,20210326,17.98,18.37,17.95,18.37,78400 SE,D,20210326,205.2,213.2,201.61,209.24,5269400 SEA.U,D,20210326,10.19,10.5,10.18,10.41,13100 SEA.W,D,20210326,1.15,1.24,1.13,1.18,80800 SEAH,D,20210326,9.7,9.96,9.7,9.94,68500 SEAS,D,20210326,51.71,52.84,49.56,50.73,851400 SEE,D,20210326,45.94,46.84,45.8,46.81,977600 SEM,D,20210326,34.42,34.98,34.12,34.51,582700 SEMR,D,20210326,11.73,13,11.35,11.8,1792600 SF,D,20210326,64.57,65.19,63.45,64.7,608800 SF-A,D,20210326,25.51,25.51,25.4,25.49,4300 SF-B,D,20210326,27.03,27.0354,26.91,26.9405,9100 SF-C,D,20210326,27.22,27.25,27.05,27.25,5900 SFB,D,20210326,26.07,26.22,25.91,26.22,17300 SFE,D,20210326,7.08,7.14,6.91,7.09,128900 SFL,D,20210326,8.37,8.66,8.36,8.49,2664500 SFT.U,D,20210326,11.27,11.5,11.27,11.5,17000 SFT.W,D,20210326,1.9,2.08,1.8,1.92,588300 SFTW,D,20210326,10.45,10.77,10.44,10.7,1751300 SFUN,D,20210326,12.2,12.4,12.2,12.3,1600 SGFY,D,20210326,27.47,28.97,25.8,26.99,371700 SGU,D,20210326,10.35,10.5,10.35,10.44,31000 SHAK,D,20210326,117.32,118.07,111.33,115,356500 SHG,D,20210326,32.39,32.45,32.08,32.29,96900 SHI,D,20210326,23.2,23.47,23,23.47,27800 SHLX,D,20210326,13,13.3,12.89,13.27,930600 SHO,D,20210326,12.5,12.74,12.29,12.73,1720100 SHO-E,D,20210326,25.47,25.61,25.42,25.46,8400 SHO-F,D,20210326,25.54,25.54,25.26,25.28,10100 SHOP,D,20210326,1052.6,1084.98,1005.14,1065.21,2840000 SHW,D,20210326,739.35,760,737.16,759.02,563700 SI,D,20210326,130.01,132.69,116.56,123.84,1121000 SID,D,20210326,6.09,6.18,5.88,6.14,6209100 SIG,D,20210326,58.23,59.63,56.37,58.88,657600 SII,D,20210326,37.52,38.66,37.52,38.53,161900 SIT-A,D,20210326,25.9,25.9,25.64,25.88,4600 SIT-K,D,20210326,25.34,25.34,25.34,25.34,5300 SITC,D,20210326,13.43,13.64,13.19,13.46,2060700 SITE,D,20210326,172.54,177.79,171.99,177.77,211700 SIX,D,20210326,49,49.57,46.9,48.06,947000 SJI,D,20210326,22.62,22.72,22,22.25,2453600 SJIJ,D,20210326,25.37,25.45,25.37,25.43,7500 SJIU,D,20210326,39.72,39.72,38.5,38.69,8300 SJIV,D,20210326,50,50,48.81,49.37,118900 SJM,D,20210326,126.84,128.9,126.58,128.5,1116000 SJR,D,20210326,26.52,26.65,26.27,26.39,751200 SJT,D,20210326,3.99,4,3.93,3.98,45700 SJW,D,20210326,62,62.47,61.29,62.35,92000 SKL.W,D,20210326,8.79,8.9,6.35,7.45,576000 SKLZ,D,20210326,20.05,20.47,17.67,18.6,23889200 SKM,D,20210326,26.84,27.23,26.72,27.23,744800 SKT,D,20210326,16.76,17.04,16.02,16.47,1317100 SKX,D,20210326,41.6,42.35,41,42.25,1511100 SKY,D,20210326,44.29,45.53,43.82,45.34,296800 SLA.U,D,20210326,9.9,10.05,9.85,9.94,205200 SLB,D,20210326,27.84,28.35,27.6,28.31,11716600 SLCA,D,20210326,12.34,12.75,12.06,12.35,728200 SLF,D,20210326,50.87,50.92,50.43,50.9,487700 SLG,D,20210326,71.41,73.09,71.12,72.31,814400 SLG-I,D,20210326,25.8,25.92,25.75,25.795,16400 SLQT,D,20210326,27.67,28.29,27.23,28.22,917100 SM,D,20210326,17.09,18.16,16.74,18.1,4739600 SMAR,D,20210326,62.47,63.97,60.89,62.83,677800 SMFG,D,20210326,7.71,7.75,7.68,7.74,1064100 SMG,D,20210326,237.25,242.08,235.45,241.42,461000 SMHI,D,20210326,5.37,6.28,5.37,5.79,283800 SMLP,D,20210326,25.15,25.99,24.06,24.48,52900 SMM,D,20210326,4.89,4.94,4.86,4.94,62200 SMP,D,20210326,43.23,43.94,42.48,43.34,381300 SNA,D,20210326,226.25,229.75,225.35,229.63,308700 SNAP,D,20210326,51.5,51.85,49.86,51.6,15187400 SNDR,D,20210326,24.89,25.42,24.58,25.3,374000 SNE,D,20210326,104.16,105.5,104.1,105.42,823800 SNI.U,D,20210326,10,10.09,10,10.02,31600 SNN,D,20210326,37.58,37.73,37.29,37.69,526800 SNOW,D,20210326,220,235,219,235,8975300 SNP,D,20210326,51.64,55,51.58,53.08,271300 SNP.U,D,20210326,10.96,11.84,10.96,11.84,12900 SNP.W,D,20210326,3.22,3.45,3.16,3.32,188100 SNPR,D,20210326,10.61,11.1,10.52,10.98,1008800 SNR,D,20210326,6.31,6.44,6.25,6.4,434200 SNV,D,20210326,46.68,47.36,45.87,46.92,1311500 SNV-D,D,20210326,26.53,26.59,26.32,26.44,6600 SNV-E,D,20210326,26.87,26.87,26.63,26.64,19000 SNX,D,20210326,112.48,116.7,112.35,116.7,417800 SO,D,20210326,61.34,61.74,60.87,61.66,2929000 SOA.U,D,20210326,10.01,10.55,10.01,10.55,11000 SOA.W,D,20210326,1.15,1.16,1.04,1.05,102000 SOAC,D,20210326,9.85,10.01,9.84,9.98,620100 SOGO,D,20210326,8.19,8.22,8.01,8.05,1355400 SOI,D,20210326,13.08,13.2,12.82,13.07,259600 SOJB,D,20210326,25.93,25.93,25.77,25.8,17400 SOJC,D,20210326,26.22,26.28,26.1,26.19,12800 SOJD,D,20210326,26.29,26.29,26.2,26.27,55700 SOJE,D,20210326,24.62,24.82,24.62,24.81,106600 SOL,D,20210326,11.4,11.98,10.11,10.76,3064300 SOLN,D,20210326,51,51.13,50.73,51.13,58400 SON,D,20210326,63.61,64.24,63.17,64.24,402500 SOR,D,20210326,43.15,43.47,43.09,43.42,5700 SOS,D,20210326,6.22,6.22,5.82,6.11,21700300 SPA.U,D,20210326,9.93,10.09,9.93,9.98,165900 SPB,D,20210326,83.38,84.17,82.43,84.13,137500 SPCE,D,20210326,29.69,30.53,28.37,29.59,6366000 SPE,D,20210326,14.65,14.87,14.65,14.82,60600 SPE-B,D,20210326,27.85,27.97,27.8,27.97,7400 SPF.U,D,20210326,10.85,11.4,10.84,10.9,130100 SPF.W,D,20210326,2.07,2.36,1.95,1.95,534500 SPFR,D,20210326,10.33,10.85,10.3,10.51,4262700 SPG,D,20210326,114.7,116.66,112.21,114.67,2673200 SPG-J,D,20210326,69,70,69,69.8999,1700 SPG.U,D,20210326,10.05,10.28,9.99,10.1,707800 SPGI,D,20210326,351.77,359.59,351.07,359.55,1152700 SPH,D,20210326,15.01,15.19,14.85,15.06,281600 SPL-A,D,20210326,20.235,20.345,20.2,20.275,99200 SPLP,D,20210326,14.03,14.2,13.9,14.09,58600 SPN.U,D,20210326,10.75,11.07,10.61,10.65,100900 SPN.W,D,20210326,1.96,2.15,1.9,1.95,162900 SPNT,D,20210326,10.11,10.43,10.11,10.31,635900 SPNV,D,20210326,10.19,10.2,10.02,10.05,1192400 SPOT,D,20210326,258.51,263.92,251,261.31,1267700 SPR,D,20210326,49.12,49.21,47.19,48.34,1691700 SPR.U,D,20210326,11.33,11.33,11.2,11.2,3200 SPR.W,D,20210326,1.8,1.8,1.67,1.67,88100 SPRQ,D,20210326,10.24,10.48,10.12,10.41,512900 SPXC,D,20210326,58.26,59.48,57.62,59.48,217800 SPXX,D,20210326,16.18,16.28,16.14,16.26,23900 SQ,D,20210326,209.32,216.79,203.96,213.6,9188200 SQM,D,20210326,53.37,54.17,51.36,52.46,480600 SQNS,D,20210326,6.04,6.26,5.79,5.97,226100 SQZ,D,20210326,13.12,13.4,12.2,12.35,91900 SR,D,20210326,73.54,74.12,71.18,74.05,236500 SR-A,D,20210326,27.45,27.4882,27.31,27.411,10600 SRC,D,20210326,43.28,43.33,42.41,43.17,675900 SRC-A,D,20210326,26.345,26.345,26.255,26.2859,3200 SRE,D,20210326,131.42,132.4,130.25,132.14,1321500 SRE-B,D,20210326,105.83,105.83,105.53,105.55,1100 SREA,D,20210326,27.35,27.35,27.24,27.26,17500 SRG,D,20210326,19.63,19.63,18.59,19.14,255600 SRG-A,D,20210326,22.75,22.92,22.75,22.85,2500 SRI,D,20210326,32.18,32.99,31.23,32.97,286500 SRL,D,20210326,8.27,8.4326,8.252,8.297,7700 SRLP,D,20210326,21.24,21.83,21.16,21.77,18600 SRT,D,20210326,7.67,7.85,7.41,7.79,127100 SRV,D,20210326,23.95,24.24,23.86,24.24,9600 SSD,D,20210326,103.53,104.39,102.5,104.12,210400 SSL,D,20210326,14.6,14.67,14.2,14.62,505500 SSTK,D,20210326,81.23,85.39,80.62,85.23,314100 ST,D,20210326,58.47,59.66,57.74,59.63,957500 STA-C,D,20210326,25,25.03,24.98,24.9857,25200 STA-D,D,20210326,25.4,25.52,25.4,25.46,1600 STA-G,D,20210326,25.38,25.38,25.29,25.29,1000 STA-I,D,20210326,25.3,25.6,25.26,25.34,17200 STAG,D,20210326,33.61,34.2,33.45,34.2,1006200 STAR,D,20210326,17.59,17.76,17.55,17.69,364300 STC,D,20210326,52.22,53.63,51.9,53.59,252200 STE,D,20210326,191.24,193.77,190.01,193.68,581600 STG,D,20210326,1.22,1.48,1.1,1.15,4972300 STI.U,D,20210326,11.75,11.75,11.5,11.59,5000 STI.W,D,20210326,2.86,2.96,2.66,2.773,28500 STIC,D,20210326,10.75,10.85,10.52,10.59,530300 STK,D,20210326,30.01,30.53,29.82,30.23,36900 STL,D,20210326,23.97,24.3,23.43,23.94,5633800 STL-A,D,20210326,26.6,26.6,26.17,26.27,4400 STLA,D,20210326,17.07,17.44,17.06,17.43,2844000 STM,D,20210326,37.44,38.59,37.44,38.59,1883900 STN,D,20210326,42.53,42.77,42.34,42.75,86900 STNG,D,20210326,19.86,20.25,19.13,19.77,2329400 STON,D,20210326,1.99,2.05,1.86,1.99,516700 STOR,D,20210326,33.7,33.93,33.17,33.74,1101000 STP.S,D,20210326,10.25,10.53,10.25,10.37,75500 STP.T,D,20210326,1.73,1.85,1.6,1.76,34300 STP.U,D,20210326,33.84,34.95,32.02,32.02,700 STP.W,D,20210326,16.37,16.6,13.27,14.71,126900 STPC,D,20210326,9.91,10.1,9.85,10.02,197300 STPK,D,20210326,27.31,29.33,25.41,27.4,2204200 STR.U,D,20210326,9.95,10.01,9.93,10.01,254100 STT,D,20210326,83.51,86.03,82.99,85.89,2806600 STT-D,D,20210326,28.35,28.4,28.25,28.33,36900 STT-G,D,20210326,29.08,29.16,29.01,29.07,32200 STWD,D,20210326,25,25.33,24.78,25.25,2439300 STZ,D,20210326,232.79,235.41,229.74,235.31,840300 STZ.B,D,20210326,227.82,227.82,227.82,227.82,200 SU,D,20210326,21.52,21.61,20.93,21.29,7905000 SUI,D,20210326,150.07,151.45,148.83,150.16,464300 SUM,D,20210326,27.77,28.89,27.35,28.78,2285700 SUN,D,20210326,31.72,32.65,31.64,32.37,940400 SUP,D,20210326,6.45,6.5,6.04,6.25,228500 SUPV,D,20210326,1.78,1.82,1.78,1.81,393500 SUZ,D,20210326,12.81,12.92,12.48,12.62,580300 SWB.U,D,20210326,10.1,10.38,10.1,10.38,105700 SWB.W,D,20210326,2.06,2.2,1.9,2.14,10400 SWBK,D,20210326,9.88,9.99,9.75,9.99,64500 SWCH,D,20210326,15.51,15.89,15.48,15.89,1818400 SWI,D,20210326,16.91,17.24,16.73,17.24,592600 SWK,D,20210326,195.79,202.31,195.32,202.07,1093400 SWM,D,20210326,47.72,49.18,47.72,48.59,129100 SWN,D,20210326,4.57,4.87,4.51,4.81,23135100 SWT,D,20210326,116.7,119.83,115.89,119.2,50800 SWX,D,20210326,68.78,68.78,66.64,67.26,743600 SWZ,D,20210326,8.76,8.79,8.74,8.79,9300 SXC,D,20210326,6.51,6.95,6.46,6.95,1171300 SXI,D,20210326,95.91,99.01,94.87,95.99,71500 SXT,D,20210326,77.08,78.2,76.95,78.13,260100 SYF,D,20210326,41.66,41.88,40.39,41.32,6159000 SYF-A,D,20210326,26.53,26.53,26.3,26.4,23600 SYK,D,20210326,235.59,241.29,234.26,240.98,1109500 SYX,D,20210326,39.48,41.2,39.48,40.92,74000 SYY,D,20210326,80.17,81,79.65,80.63,1560600 SZC,D,20210326,40.08,40.28,39.76,40.02,9200 T,D,20210326,30.28,30.6,30.08,30.31,62973600 T-A,D,20210326,26.36,26.53,26.36,26.53,73100 T-C,D,20210326,25.23,25.33,25.21,25.32,111200 TAC,D,20210326,8.98,9.47,8.96,9.36,461300 TAC.U,D,20210326,10.22,10.25,10.15,10.15,800 TAC.W,D,20210326,0.73,0.81,0.72,0.81,22000 TACA,D,20210326,9.79,9.9,9.79,9.85,10100 TAK,D,20210326,19.23,19.26,19.03,19.18,2014200 TAL,D,20210326,57,57.19,48.53,56.2,34082200 TALO,D,20210326,12.57,12.74,12.15,12.5,1083200 TAP,D,20210326,50.41,51.4,50.31,51.37,1790800 TAP.A,D,20210326,54.7,54.7,54.7,54.7,300 TARO,D,20210326,77.1,77.1,74.86,75.99,45200 TBA,D,20210326,10.74,10.74,10.2,10.4,4254600 TBB,D,20210326,26.42,26.44,26.3,26.31,45200 TBC,D,20210326,27.11,27.11,26.95,26.96,36100 TBI,D,20210326,21.05,22.16,20.94,21.81,226800 TCI,D,20210326,21.31,21.87,21.17,21.85,3700 TCS,D,20210326,16.35,16.81,16.04,16.63,545600 TD,D,20210326,65.54,65.95,65.45,65.93,1304700 TDA,D,20210326,25.21,25.39,25.1326,25.1326,4900 TDC,D,20210326,38.64,40.07,38.55,39.85,1936400 TDE,D,20210326,25.35,25.37,25.33,25.36,6000 TDF,D,20210326,23.24,23.4,23.02,23.4,40800 TDG,D,20210326,590.63,590.63,575.47,586.44,276400 TDI,D,20210326,25.53,25.65,25.53,25.61,17100 TDJ,D,20210326,25.3,25.33,25.28,25.33,12400 TDOC,D,20210326,178.37,181.46,170.43,176.89,3388300 TDS,D,20210326,22.25,22.63,22.11,22.48,678500 TDS-U,D,20210326,26.5,26.7,26.38,26.69,171000 TDW,D,20210326,12.99,13.2,12.68,13,193200 TDW.A,D,20210326,1.64,1.69,1.63,1.65,2900 TDW.B,D,20210326,1.49,1.49,1.3,1.33,4800 TDY,D,20210326,399.46,402.65,393.91,400.78,187600 TEAF,D,20210326,13.88,13.97,13.79,13.87,43600 TECK,D,20210326,18.52,19.11,18.42,19.05,5161700 TEF,D,20210326,4.81,4.82,4.78,4.81,907200 TEI,D,20210326,7.4,7.4,7.34,7.39,131500 TEL,D,20210326,126.54,129.19,125.59,128.75,2152400 TEN,D,20210326,10.74,10.85,10.56,10.75,2533100 TEO,D,20210326,5.61,5.73,5.37,5.4,268800 TEVA,D,20210326,11.49,11.74,11.32,11.58,7422400 TEX,D,20210326,45.66,46.41,45.1,46.41,948000 TFC,D,20210326,58.6,59.54,58.28,59.35,9944700 TFC-H,D,20210326,25.49,25.5,25.42,25.5,14600 TFC-I,D,20210326,25.97,25.99,25.86,25.99,3600 TFC-O,D,20210326,27.52,27.54,27.36,27.38,35700 TFC-R,D,20210326,25.72,25.78,25.64,25.66,132900 TFII,D,20210326,71.84,72.7,71.44,72.5,277000 TFSA,D,20210326,25.5,25.51,25.5,25.5,500 TFX,D,20210326,410,413.12,400.26,413.02,146500 TG,D,20210326,15.65,15.73,15.33,15.69,197300 TGH,D,20210326,28.88,29.1,27.75,29.1,821600 TGI,D,20210326,18.47,18.72,17.75,18.24,779000 TGNA,D,20210326,19.26,19.42,18.1,18.64,3119500 TGP,D,20210326,15,15.22,14.76,15.22,214200 TGP-A,D,20210326,26.22,26.32,26.22,26.3,4700 TGP-B,D,20210326,26.4,26.47,26.33,26.38,10500 TGS,D,20210326,4.57,4.62,4.53,4.61,60300 TGT,D,20210326,194.3,201.23,194.03,200.95,6045700 THC,D,20210326,54.37,55.03,52.67,53.26,854900 THG,D,20210326,132.68,133.22,130.28,131.11,181200 THO,D,20210326,131.04,134.68,129,133.7,520000 THQ,D,20210326,21.18,21.44,21.18,21.43,121000 THR,D,20210326,19.64,19.74,19.22,19.62,86700 THS,D,20210326,53.85,54.43,53.38,54.36,479100 THW,D,20210326,15,15.24,14.95,15.24,231700 TIMB,D,20210326,11.34,11.39,11.04,11.18,229300 TIN.U,D,20210326,10.5,10.5,10.5,10.5,100 TIN.W,D,20210326,1.2,1.28,1.2,1.24,3600 TINV,D,20210326,10.01,10.05,9.95,10.03,299600 TISI,D,20210326,10.13,10.14,9.47,9.85,155800 TIXT,D,20210326,27.61,27.67,26.97,27.29,128400 TJX,D,20210326,65.72,66.34,65.13,66.04,6021900 TK,D,20210326,3.43,3.88,3.4,3.79,2503300 TKC,D,20210326,4.63,4.71,4.61,4.68,876700 TKR,D,20210326,81.64,82.62,80.51,82.54,340900 TLG.U,D,20210326,9.9,9.94,9.9,9.92,392200 TLG.W,D,20210326,0.61,0.61,0.56,0.61,348900 TLGA,D,20210326,9.72,9.73,9.7,9.73,8300 TLK,D,20210326,24.07,24.29,24.01,24.28,185200 TLYS,D,20210326,11.54,11.54,11.09,11.39,120900 TM,D,20210326,153,153.41,152.09,153.37,312200 TMA.U,D,20210326,9.9,10,9.9,10,13300 TME,D,20210326,18.35,21.12,16.31,20.1,466993200 TMHC,D,20210326,30.09,31.44,29.41,31.37,1010900 TMO,D,20210326,444.6,460.63,442.26,460.06,1750800 TMST,D,20210326,10.31,10.93,10.28,10.85,745900 TMX,D,20210326,48.84,49.54,48.34,48.85,707600 TNC,D,20210326,80.02,81.03,79.52,80.98,59700 TNET,D,20210326,78.42,78.88,77.6,78.68,303200 TNK,D,20210326,14.8,15.64,14.75,14.93,936500 TNL,D,20210326,61.52,62.95,60.79,62.77,842100 TNP,D,20210326,10.2,10.37,9.84,10,112700 TNP-D,D,20210326,23.65,23.79,23.6,23.7,16700 TNP-E,D,20210326,23.41,23.63,23.41,23.55,21000 TNP-F,D,20210326,24.1,24.15,24.03,24.09,27800 TOL,D,20210326,56.67,58.63,56.11,58.58,1375100 TOT,D,20210326,46.34,46.68,46.13,46.68,1409200 TPB,D,20210326,52.42,52.58,51.54,52.27,206300 TPC,D,20210326,17.94,18.5,17.67,18.19,293200 TPG.U,D,20210326,19,20.68,19,20.68,200 TPG.W,D,20210326,6,6.4548,5.9401,6.263,81600 TPGY,D,20210326,17,17.65,16.7,17.42,956900 TPH,D,20210326,20.36,21.06,20.15,20.87,1371900 TPL,D,20210326,1535,1584.99,1504.88,1578,49900 TPR,D,20210326,42.48,42.87,40.49,41.8,2989500 TPVG,D,20210326,14.1,14.3,14.04,14.23,104100 TPVY,D,20210326,25.33,25.33,25.3,25.3,1400 TPX,D,20210326,37.64,38.33,37.07,37.97,1699700 TPZ,D,20210326,11.8,11.9,11.78,11.85,74800 TR,D,20210326,34.22,34.38,33.3,33.6,216000 TRC,D,20210326,16.37,16.46,16.2,16.4,46500 TRE.U,D,20210326,10.7,10.7,10.7,10.7,100 TRE.W,D,20210326,1.65,1.88,1.43,1.67,136600 TREB,D,20210326,10.01,10.01,9.9,9.99,71600 TREC,D,20210326,7.85,8.19,7.81,7.86,122700 TREX,D,20210326,90.13,91.46,89.09,91.38,669900 TRGP,D,20210326,32.71,32.99,31.99,32.45,1373000 TRI,D,20210326,88.08,88.58,87.72,88.52,407300 TRN,D,20210326,28.51,29.29,28.19,28.92,859300 TRNO,D,20210326,58.09,59.31,58.09,59.25,226800 TROX,D,20210326,16.93,17.79,16.9,17.74,1327000 TRP,D,20210326,47.37,48.07,47.14,47.73,2556800 TRQ,D,20210326,16.73,16.89,15.89,16.29,846700 TRT-A,D,20210326,27.24,27.47,27.24,27.32,6500 TRT-B,D,20210326,26.84,27.05,26.75,26.84,15400 TRT-C,D,20210326,26.6,26.85,26.6,26.85,10400 TRT-D,D,20210326,25.8,26,25.75,25.96,25000 TRTN,D,20210326,56.18,57.23,55.77,57.17,458100 TRTX,D,20210326,11.04,11.37,10.97,11.33,324700 TRU,D,20210326,90,92.66,89.87,92.59,1191100 TRV,D,20210326,153.7,153.86,151.5,153.64,1122900 TS,D,20210326,22.42,22.56,22.21,22.56,1439200 TSE,D,20210326,65.63,66.3,64.14,65.48,311500 TSI,D,20210326,5.7,5.7,5.67,5.7,52100 TSLX,D,20210326,20.88,20.97,20.61,20.97,738900 TSM,D,20210326,112,116.7,111.2,116.56,12904300 TSN,D,20210326,75.3,76.13,74.36,75.98,1671800 TSP.U,D,20210326,9.9,9.96,9.9,9.92,42800 TSQ,D,20210326,10.35,10.36,9.9,10.29,130300 TT,D,20210326,165.42,168.17,164.54,168.09,807300 TTC,D,20210326,103.79,104.43,103.13,104.34,434000 TTI,D,20210326,2.78,2.81,2.65,2.77,1318700 TTM,D,20210326,20.3,20.57,20.01,20.4,2186600 TTP,D,20210326,20.19,20.75,20.19,20.64,9600 TU,D,20210326,20.01,20.17,19.74,20.17,2630500 TUFN,D,20210326,10.35,10.64,10.08,10.6,269800 TUP,D,20210326,25.45,25.45,24.16,24.96,623900 TUYA,D,20210326,20,24.65,19.11,24.64,3841600 TV,D,20210326,9.6,9.72,9.35,9.55,1563800 TVC,D,20210326,25.34,25.45,25.23,25.23,3100 TVE,D,20210326,25.15,25.2089,25.13,25.1572,5600 TWI,D,20210326,9.21,9.31,8.78,9.19,791700 TWLO,D,20210326,327.73,336,310.18,319.79,2496900 TWN,D,20210326,27.21,27.55,27.21,27.47,11400 TWN.H,D,20210326,9.9,10.15,9.9,10.08,125200 TWN.S,D,20210326,9.82,10.05,9.82,9.96,430700 TWN.U,D,20210326,10.5,10.5,10.45,10.5,66500 TWN.W,D,20210326,1.07,1.12,1.01,1.07,114000 TWND,D,20210326,10.01,10.08,9.93,10,243600 TWO,D,20210326,7.3,7.36,7.2,7.31,3792300 TWO-A,D,20210326,25.99,26.02,25.97,25.98,7100 TWO-B,D,20210326,25.31,25.59,25.31,25.41,14900 TWO-C,D,20210326,24.54,24.54,24.43,24.49,42800 TWTR,D,20210326,61.52,61.87,59.28,61.26,15570600 TX,D,20210326,36.8,37.79,36.5,37.77,1126300 TXT,D,20210326,54.5,54.74,53.65,54.7,899100 TY,D,20210326,31.85,32.14,31.85,32.14,47900 TY.P,D,20210326,56.11,56.11,55.6001,55.6001,900 TYG,D,20210326,23.93,24.36,23.83,24.27,37700 TYL,D,20210326,410.77,420.05,409.43,419.48,252600 U,D,20210326,94.07,96.44,91.01,95.53,3284900 UA,D,20210326,18.59,18.72,17.77,18.31,4552700 UAA,D,20210326,22.7,22.87,21.75,22.36,4480700 UAN,D,20210326,35.02,35.02,34,34.57,46000 UBA,D,20210326,17.21,17.41,16.99,17.31,147900 UBER,D,20210326,54.41,55.25,53.52,54.71,13520500 UBP,D,20210326,13.87,13.94,13.87,13.94,300 UBP-H,D,20210326,25.331,25.331,25.29,25.295,500 UBP-K,D,20210326,24.82,24.85,24.7,24.8,13500 UBS,D,20210326,16.08,16.19,15.98,16.04,3628900 UDR,D,20210326,44.43,44.81,44.29,44.76,1393600 UE,D,20210326,17.03,17.41,16.95,17.34,1093500 UFI,D,20210326,26.91,27.66,26.58,27.49,53600 UFS,D,20210326,36.35,37.03,36.03,36.68,476100 UGI,D,20210326,42,42.06,41.18,41.57,1048600 UGP,D,20210326,3.61,3.76,3.6,3.7,2252900 UHS,D,20210326,136.69,136.69,133.44,135.15,567400 UHT,D,20210326,70.19,71.28,69.62,71.08,30300 UI,D,20210326,347.51,396,347.27,389.88,371100 UIS,D,20210326,25.27,25.92,25.2,25.89,265100 UL,D,20210326,55.74,56.19,55.54,56.19,1359000 UMC,D,20210326,8.65,8.84,8.59,8.83,5087700 UMH,D,20210326,18.72,19.42,18.64,19.39,495100 UMH-C,D,20210326,25.4,25.54,25.39,25.405,51400 UMH-D,D,20210326,25.05,25.05,24.99,25,81200 UNF,D,20210326,225.06,230.56,224.88,230.12,70100 UNFI,D,20210326,34.25,35.18,32.69,33.99,942400 UNH,D,20210326,371.67,377.06,370.29,376.48,2959500 UNM,D,20210326,27.39,27.97,27.11,27.72,2578300 UNMA,D,20210326,26.53,26.63,26.51,26.53,9300 UNP,D,20210326,217.16,223.21,216.75,222.92,3652100 UNVR,D,20210326,21.59,21.88,21.1,21.87,843100 UPS,D,20210326,164.5,168.1,163.79,167.98,3135300 URI,D,20210326,318.27,330.17,315.5,329.86,840000 USA,D,20210326,7.55,7.63,7.54,7.63,880500 USAC,D,20210326,15.27,15.57,15.07,15.2,143500 USB,D,20210326,55.53,56.3,55.31,56.21,9628300 USB-A,D,20210326,931,935,931,935,2800 USB-H,D,20210326,24.1,24.2,24.02,24.15,159700 USB-M,D,20210326,26.28,26.3,26.26,26.27,884600 USB-P,D,20210326,27.71,27.71,27.58,27.63,19800 USB-Q,D,20210326,23.89,23.97,23.82,23.86,80900 USB-R,D,20210326,25,25.06,24.93,25,145200 USDP,D,20210326,5.95,6.49,5.95,6.46,500000 USFD,D,20210326,37.59,38.16,36.65,37.14,1692800 USM,D,20210326,35.19,35.51,34.91,35.33,109600 USNA,D,20210326,95.88,97.86,95.17,97.86,112500 USPH,D,20210326,109.22,111.14,105,107.13,249000 USX,D,20210326,10.88,11.68,10.88,11.54,255200 UTF,D,20210326,27.14,27.15,26.83,27.1,278300 UTI,D,20210326,5.81,6.02,5.64,5.76,187800 UTL,D,20210326,46.71,46.71,45.44,45.73,110900 UTZ,D,20210326,24.3,24.68,23.94,24.36,393900 UVE,D,20210326,14.72,15.25,14.67,15.01,248300 UVV,D,20210326,57.68,59.1,57.44,59.04,114400 UWM.W,D,20210326,2.03,2.03,1.8,1.9,101500 UWMC,D,20210326,8.27,8.29,7.76,7.98,7464000 UZA,D,20210326,25.46,25.48,25.45,25.48,15900 UZB,D,20210326,25.46,25.48,25.46,25.47,6900 UZC,D,20210326,25.45,25.54,25.39,25.46,5100 UZD,D,20210326,25.9,25.91,25.83,25.9,26600 UZE,D,20210326,24.95,25.1,24.9,25.09,64600 V,D,20210326,208.25,213.7,207.7,213.53,7399700 VAC,D,20210326,172.28,173.49,166.21,171.47,457400 VALE,D,20210326,16.74,16.83,16.28,16.74,31422700 VAPO,D,20210326,24.72,24.88,23.5,24.07,291300 VAR,D,20210326,176.65,176.7,176.42,176.6,466600 VBF,D,20210326,19.45,19.54,19.43,19.47,17400 VCIF,D,20210326,10.21,10.36,10.1,10.22,12600 VCRA,D,20210326,38.64,38.64,37.94,38.6,108300 VCV,D,20210326,12.7,12.7,12.62,12.63,49500 VEC,D,20210326,54.85,55.56,53.43,54.45,71600 VEDL,D,20210326,12.4,12.76,12.4,12.74,1256700 VEEV,D,20210326,250,254.65,248.47,254.4,727600 VEI,D,20210326,14.03,14.32,13.43,14.01,311200 VEL,D,20210326,9,9.2,8.89,8.89,45900 VER,D,20210326,38.63,38.81,37.8,38.53,2576200 VER-F,D,20210326,25.4,25.42,25.36,25.42,187100 VET,D,20210326,7.77,7.81,7.36,7.57,2428000 VFC,D,20210326,78.86,80.35,78.48,80.21,2668100 VGA.U,D,20210326,11.32,11.32,10.7,10.81,2800 VGA.W,D,20210326,1.75,1.87,1.71,1.77,54500 VGAC,D,20210326,10.2,10.33,10.11,10.3,1354300 VGI,D,20210326,12.11,12.12,11.93,12,44700 VGI.U,D,20210326,9.98,10.13,9.95,10,861800 VGM,D,20210326,13.34,13.45,13.32,13.39,103300 VGR,D,20210326,14.11,14.25,13.99,14.24,465100 VHC,D,20210326,5.33,5.52,5.29,5.4,577000 VHI,D,20210326,21.05,21.5,20.39,20.84,13900 VIAO,D,20210326,12.69,13.16,12.62,13.14,2400 VICI,D,20210326,27.51,27.7,27.18,27.64,2621000 VIPS,D,20210326,30,34.87,24.98,31.19,186007300 VIST,D,20210326,2.63,2.69,2.55,2.62,384300 VIV,D,20210326,8.06,8.15,7.92,7.97,1341500 VKQ,D,20210326,13.05,13.16,13.05,13.15,212900 VLO,D,20210326,73.99,74.67,71.8,73.11,2729500 VLRS,D,20210326,14.26,14.52,13.74,13.96,373900 VLT,D,20210326,13.86,13.96,13.83,13.89,16800 VMC,D,20210326,168.39,170.73,166.56,170.34,699300 VMI,D,20210326,238.86,242.97,236.45,242.81,112300 VMO,D,20210326,13.04,13.13,13.03,13.09,56900 VMW,D,20210326,147.16,154,146.84,153.94,1662700 VNCE,D,20210326,10.33,11.52,10.33,11.52,6800 VNE,D,20210326,24.39,24.47,23,23.51,495000 VNO,D,20210326,46.78,47.58,46.3,47.3,1048300 VNO-K,D,20210326,25.36,25.36,25.2,25.22,13700 VNO-L,D,20210326,25.23,25.23,25.15,25.2,6900 VNO-M,D,20210326,25.24,25.31,25.2,25.29,9100 VNO-N,D,20210326,25,25.13,24.98,25.13,15300 VNT,D,20210326,31.36,31.55,30.88,31.22,1716100 VNTR,D,20210326,4.1,4.25,4.03,4.24,274200 VOC,D,20210326,3.45,3.54,3.41,3.47,103100 VOY-B,D,20210326,27.26,27.44,27.26,27.39,23000 VOYA,D,20210326,63.66,63.86,62.55,63.14,2778000 VPC.U,D,20210326,9.9,9.9,9.885,9.885,1100 VPG,D,20210326,30.75,31.56,30.37,31.46,82400 VPV,D,20210326,12.99,12.99,12.84,12.88,35200 VRS,D,20210326,14.21,14.69,14.08,14.5,125600 VRT,D,20210326,19.5,19.83,19.27,19.49,6852300 VRTV,D,20210326,41.24,43.07,39.8,43.07,435100 VSH,D,20210326,23.81,24.64,23.67,24.61,546500 VST,D,20210326,17.08,17.18,16.6,16.87,4640600 VST.A,D,20210326,0.365,0.365,0.365,0.365,100 VSTO,D,20210326,30.59,30.91,29.79,30.85,759200 VTA,D,20210326,11.28,11.33,11.27,11.3,118300 VTN,D,20210326,12.92,12.92,12.86,12.87,11900 VTOL,D,20210326,26.65,27.14,26.23,27.01,63200 VTR,D,20210326,53.94,54.93,53.43,54.87,1873000 VVI,D,20210326,42.01,42.01,40.3,41.17,82500 VVNT,D,20210326,13.98,14.09,13.56,13.92,508200 VVR,D,20210326,4.17,4.21,4.17,4.18,511200 VVV,D,20210326,26.33,26.65,25.96,26.19,1954000 VYG.U,D,20210326,10.5,10.5,10.26,10.5,43200 VYG.W,D,20210326,2.13,2.191,2.0598,2.0598,6500 VYGG,D,20210326,10.19,10.19,10.03,10.13,112900 VZ,D,20210326,57.43,58.25,57.38,58.18,19629800 VZIO,D,20210326,19.5,23,19.29,20.75,3770600 W,D,20210326,332.12,344.92,332.12,343.68,1540700 WAB,D,20210326,77.99,78.61,77.24,78.5,1546800 WAL,D,20210326,96.35,97.86,94.42,96.1,494100 WALA,D,20210326,25.52,25.58,25.52,25.57,5700 WAR.U,D,20210326,9.9,9.99,9.9,9.93,884500 WAT,D,20210326,274.5,281.52,271.28,281.22,346000 WBAI,D,20210326,19.5,20.49,18.5,19.44,260800 WBK,D,20210326,18.47,18.72,18.47,18.68,98600 WBS,D,20210326,58.06,58.69,56.55,57.75,484400 WBS-F,D,20210326,25.53,25.64,25.5,25.62,7200 WBT,D,20210326,15.99,16.17,15.65,16.15,810200 WCC,D,20210326,85.79,86.36,83.38,85.8,438300 WCC-A,D,20210326,30.75,30.91,30.63,30.76,5700 WCN,D,20210326,105.38,107.11,105.16,106.5,1519900 WD,D,20210326,104.47,104.88,102.62,104.6,139100 WDR,D,20210326,25.09,25.1,25.04,25.09,559600 WEA,D,20210326,14.36,14.37,14.05,14.28,45300 WEC,D,20210326,93.02,93.26,91.43,93.03,1207300 WEI,D,20210326,1.42,1.5,1.42,1.495,193100 WELL,D,20210326,71.66,73.53,71.41,73.39,2233700 WES,D,20210326,18.22,18.49,18.03,18.35,2393000 WEX,D,20210326,215.9,220.66,214.21,219.69,402500 WF,D,20210326,26.61,26.96,26.41,26.72,24600 WFC,D,20210326,39.9,40.23,39.17,39.76,29155200 WFC-A,D,20210326,25.46,25.55,25.37,25.54,70200 WFC-C,D,20210326,24.94,25,24.89,24.94,222700 WFC-L,D,20210326,1403.99,1405,1400,1402.973,4600 WFC-N,D,20210326,25.63,25.71,25.63,25.71,11700 WFC-O,D,20210326,25.65,25.72,25.65,25.7,18100 WFC-Q,D,20210326,26.98,27.03,26.85,26.9,93300 WFC-R,D,20210326,28.76,28.88,28.76,28.78,37300 WFC-X,D,20210326,25.69,25.71,25.65,25.68,40400 WFC-Y,D,20210326,26.53,26.58,26.48,26.54,18300 WFC-Z,D,20210326,25.48,25.55,25.44,25.52,88800 WFG,D,20210326,65.44,67.13,65.08,66.28,242100 WGO,D,20210326,74.77,75.52,72.2,73.98,741500 WH,D,20210326,69.34,70.86,68.74,70.41,928400 WHD,D,20210326,31.61,32.21,30.96,31.8,644400 WHG,D,20210326,15.1,15.28,14.78,15.06,73900 WHR,D,20210326,218.26,223.31,215.53,223.09,328200 WIA,D,20210326,12.7,12.77,12.69,12.76,11600 WIT,D,20210326,6.3,6.42,6.3,6.41,2340700 WIW,D,20210326,12.03,12.17,12.01,12.16,233700 WK,D,20210326,89.81,91.32,86.62,89.45,344500 WLK,D,20210326,89.19,90.24,87.66,89.02,729300 WLKP,D,20210326,24.5,24.81,24.35,24.76,35500 WLL,D,20210326,34.82,35.03,33.8,34.53,616100 WM,D,20210326,127.34,129.97,127.11,129.8,2239100 WMB,D,20210326,24.13,24.58,23.99,24.56,9224700 WMC,D,20210326,3.32,3.33,3.21,3.28,600600 WMK,D,20210326,56.69,58.49,56.5,57.51,175300 WMS,D,20210326,99.18,99.77,95.85,98.55,552900 WMT,D,20210326,134,135.2,133.42,135.13,9549500 WNC,D,20210326,18.77,18.97,18.47,18.66,359800 WNS,D,20210326,72.48,74.48,72.11,74.47,158100 WOR,D,20210326,67.41,69.34,66.68,69.01,415400 WORK,D,20210326,40.18,40.45,40.02,40.37,4348100 WOW,D,20210326,14,14,12.58,13.5,610500 WPC,D,20210326,70.31,71.44,69.95,71.36,2476200 WPC.S,D,20210326,10.03,10.11,10.03,10.1,19300 WPC.U,D,20210326,10,10.1,9.97,10.1,36800 WPF,D,20210326,10.08,10.21,10.03,10.17,1488300 WPF.U,D,20210326,11.21,11.21,10.55,10.55,22100 WPF.W,D,20210326,1.7131,1.98,1.63,1.8562,145100 WPG,D,20210326,2.02,2.27,1.94,2.09,2705000 WPG-H,D,20210326,4.7,4.92,4.7,4.78,22300 WPG-I,D,20210326,4.31,4.51,4.2,4.29,80600 WPM,D,20210326,37.56,38.15,37.46,38.08,2395400 WPP,D,20210326,64.23,64.57,63.49,64.37,85000 WRB,D,20210326,75.94,75.94,75.08,75.82,504900 WRB-D,D,20210326,25.54,25.54,25.38,25.51,67500 WRB-E,D,20210326,26.77,26.77,26.67,26.67,15600 WRB-F,D,20210326,26.36,26.38,26.33,26.37,16600 WRB-G,D,20210326,25.31,25.43,25.24,25.43,8600 WRB-H,D,20210326,25.0514,25.0514,24.97,24.975,8200 WRE,D,20210326,22.93,23.5,22.89,23.23,657800 WRI,D,20210326,27.58,27.89,27.25,27.68,1044500 WRK,D,20210326,52.47,53.64,52.15,53.58,2115500 WSM,D,20210326,173.83,180.09,173.83,178.78,2316100 WSO,D,20210326,260,262.85,259.03,259.91,218000 WSO.B,D,20210326,255.5,255.5,255.5,255.5,100 WSR,D,20210326,9.51,9.59,9.41,9.52,156600 WST,D,20210326,276.46,280.72,273.93,280.31,476400 WTI,D,20210326,3.75,3.86,3.68,3.81,3536100 WTM,D,20210326,1164.21,1172.06,1150.22,1156.06,18100 WTRG,D,20210326,44.04,44.23,43.46,44.2,914700 WTRU,D,20210326,56.06,56.71,56.06,56.34,3200 WTS,D,20210326,118.23,119.63,117.15,118.89,114300 WTTR,D,20210326,5.5,5.55,5.27,5.39,344400 WU,D,20210326,24.76,25.38,24.65,25.37,4650900 WWE,D,20210326,55.53,56.17,53.55,55,1860900 WWW,D,20210326,38.32,39.68,37.81,39.64,387200 WY,D,20210326,35,35.51,34.68,35.44,3943700 X,D,20210326,21.11,23,20.61,22.75,23835500 XEC,D,20210326,60.31,61.24,59.21,60.83,1169700 XFLT,D,20210326,8.97,9.22,8.96,9.18,101900 XHR,D,20210326,19.83,20.17,19.58,20.09,363300 XIN,D,20210326,2.75,2.81,2.62,2.76,81900 XL,D,20210326,10,10.05,9.18,9.49,4843000 XOM,D,20210326,57.3,57.78,56.52,57.71,34215000 XPEV,D,20210326,31.58,33.05,31.08,32.14,16851200 XPO,D,20210326,120.67,123.42,119.66,123.21,608800 XPO.U,D,20210326,10.13,10.4,10.1,10.2,68800 XPO.W,D,20210326,1.35,1.38,1.21,1.2305,99800 XPOA,D,20210326,9.74,9.84,9.72,9.79,206100 XRX,D,20210326,24.59,25.03,24.59,24.98,2504200 XYF,D,20210326,3.46,3.6,3.33,3.44,17600 XYL,D,20210326,102.8,104.85,102.17,104.76,790900 Y,D,20210326,642.34,645.4,635.48,640.31,38400 YAC,D,20210326,9.73,9.94,9.7,9.88,140200 YAC.U,D,20210326,10.09,10.24,10.09,10.24,200 YAC.W,D,20210326,1.4,1.495,1.27,1.495,57900 YALA,D,20210326,22.9,23.26,20.23,20.94,2670400 YELP,D,20210326,38.75,39.22,37.15,38.65,601700 YETI,D,20210326,70.24,72.49,69.22,72.44,931800 YEXT,D,20210326,14.21,14.64,13.83,14.3,632700 YPF,D,20210326,4.18,4.28,4.01,4.12,1257400 YRD,D,20210326,4.76,4.96,4.61,4.91,126900 YSG,D,20210326,12.18,12.49,11.35,11.91,3072400 YUM,D,20210326,107.95,108.14,106.29,108.06,1391400 YUMC,D,20210326,59.65,60,58.31,59.42,1862900 ZBH,D,20210326,158.35,161.49,157.29,161.32,655700 ZEN,D,20210326,130.96,132.51,127.35,130.64,597700 ZEPP,D,20210326,11.22,11.36,10.3,10.73,539400 ZIM,D,20210326,27.22,27.63,24.89,26.04,998400 ZNH,D,20210326,36.4,36.52,35.91,36.45,19000 ZTO,D,20210326,28.67,29.19,27.51,28.68,4226600 ZTR,D,20210326,9.27,9.3,9.17,9.18,137000 ZTS,D,20210326,153.13,156.19,152.63,156.15,1877200 ZUO,D,20210326,14.17,14.54,13.95,14.46,833800 ZYME,D,20210326,32.7,32.81,31.34,32.21,239100