,,,,,,, A,D,20210329,124.88,125.82,123.74,125.42,1539600 AA,D,20210329,32.45,33.99,31.855,32.04,8274700 AAC,D,20210329,9.7,9.9022,9.5,9.78,53500 AAC.U,D,20210329,10.11,10.11,9.9901,10.03,206100 AAC.W,D,20210329,1,1,0.89,0.91,103500 AAI-B,D,20210329,23.52,24,23.5,24,500 AAI-C,D,20210329,23.51,23.5135,23.43,23.5135,9100 AAIC,D,20210329,4.04,4.04,3.9,3.9,196900 AAN,D,20210329,25.85,26.6,24.92,24.93,161800 AAP,D,20210329,187.48,187.91,183.98,185.06,862500 AAQ.U,D,20210329,9.9,9.94,9.88,9.9,411800 AAT,D,20210329,33.23,33.59,32.42,32.47,337800 AB,D,20210329,39.19,39.55,38.67,38.93,367200 ABB,D,20210329,30.29,30.49,30.19,30.32,1805600 ABBV,D,20210329,105.76,107,105.49,106.73,5472600 ABC,D,20210329,118.15,119.81,117.78,119.05,629600 ABEV,D,20210329,2.65,2.7,2.62,2.7,15968000 ABG,D,20210329,199.42,204.115,191.05,194.09,190800 ABM,D,20210329,52.17,53.28,50.02,50.09,534200 ABR,D,20210329,15.54,15.805,15.41,15.53,3362700 ABR-A,D,20210329,25.94,25.975,25.94,25.975,1200 ABR-B,D,20210329,25.748,25.748,25.6201,25.6201,1600 ABR-C,D,20210329,25.8221,25.9,25.8221,25.9,1400 ABT,D,20210329,121,122.74,120.045,122.23,4810100 AC,D,20210329,36.51,36.84,36,36,19100 ACA,D,20210329,64.11,64.75,61.67,61.7,332200 ACB,D,20210329,9.21,9.41,8.98,9.05,10150200 ACC,D,20210329,43.73,44.11,42.565,43.16,934700 ACCO,D,20210329,8.2,8.49,8.2,8.22,552400 ACEL,D,20210329,10.67,10.81,10.41,10.45,120600 ACH,D,20210329,10.7,10.81,10.51,10.65,113400 ACI,D,20210329,19.54,19.84,19.51,19.75,950700 ACI.S,D,20210329,10.12,10.24,10.06,10.17,21700 ACI.T,D,20210329,1,1.21,0.779,1.2,9200 ACI.U,D,20210329,10.66,10.9015,10.66,10.88,1900 ACI.W,D,20210329,2,2.1525,2,2.04,229700 ACIC,D,20210329,10.15,10.34,10.04,10.29,1386100 ACM,D,20210329,64.4,65.41,63.17,63.44,1383600 ACN,D,20210329,278.22,281.2906,277.74,279.54,2398700 ACN.U,D,20210329,10.4,10.455,10.4,10.455,1200 ACN.W,D,20210329,1.01,1.04,0.95,1.01,121100 ACND,D,20210329,9.9,9.95,9.9,9.91,250000 ACP,D,20210329,11.55,11.69,11.54,11.58,103100 ACR,D,20210329,15.35,15.56,14.92,14.98,44000 ACR-C,D,20210329,25.39,25.4065,25.25,25.35,18500 ACRE,D,20210329,13.84,14.12,13.84,13.93,777400 ACV,D,20210329,30.35,30.59,30.31,30.525,57400 ADC,D,20210329,67.31,67.885,66.35,67.17,846400 ADCT,D,20210329,25.55,26.01,23.345,24.83,422500 ADE.U,D,20210329,9.89,9.92,9.89,9.9,9900 ADE.W,D,20210329,0.52,0.5201,0.4801,0.4821,125600 ADEX,D,20210329,9.68,9.685,9.64,9.66,319900 ADM,D,20210329,57.53,57.98,57.02,57.09,1798200 ADNT,D,20210329,41.57,41.88,40.32,40.76,910200 ADS,D,20210329,118.8,121.28,110.705,111.77,708900 ADT,D,20210329,8.24,8.49,8.2,8.32,3689000 ADX,D,20210329,18.17,18.26,18.1,18.24,115700 AEB,D,20210329,25.24,25.24,25.14,25.21,7300 AEE,D,20210329,81.49,83.18,81.3101,82.67,915600 AEFC,D,20210329,26.06,26.1311,26.02,26.03,56900 AEG,D,20210329,4.71,4.755,4.67,4.68,2776600 AEL,D,20210329,30.5,30.89,29.74,30.53,517400 AEL-A,D,20210329,26.25,26.26,26,26.08,15900 AEL-B,D,20210329,27.47,27.47,27.04,27.18,12900 AEM,D,20210329,58.35,59.03,56.9,59.02,1296700 AENZ,D,20210329,2.31,2.34,2.21,2.26,15500 AEO,D,20210329,29.1,29.25,27.66,27.71,3400000 AER,D,20210329,59.1,60.36,58.54,59.33,1661400 AES,D,20210329,26.19,26.32,25.975,26.07,3794800 AESC,D,20210329,101.83,101.83,100,101,37000 AEV.W,D,20210329,3.66,3.66,3.462,3.462,47400 AEVA,D,20210329,12.23,12.45,11.81,11.98,892500 AFB,D,20210329,14.31,14.35,14.22,14.25,27200 AFG,D,20210329,114.79,116.55,113.77,114.72,465400 AFGB,D,20210329,27.16,27.32,27.14,27.25,5600 AFGC,D,20210329,26.57,26.57,26.53,26.53,1600 AFGD,D,20210329,27.55,27.55,27.4747,27.5,5300 AFGE,D,20210329,26.14,26.14,26.14,26.14,500 AFI,D,20210329,5.07,5.12,4.72,4.74,217900 AFL,D,20210329,50.84,51.71,50.8,51.34,2386700 AFT,D,20210329,14.75,14.795,14.7482,14.76,60600 AG,D,20210329,15.69,15.8,15.055,15.37,3257200 AGA.U,D,20210329,10,10,9.9,9.9,29600 AGA.W,D,20210329,0.6,0.6,0.5101,0.52,59200 AGAC,D,20210329,9.58,9.59,9.5,9.58,117200 AGCB,D,20210329,10.5,10.66,10.4,10.57,187600 AGCO,D,20210329,142.47,143.425,140.35,140.73,500200 AGD,D,20210329,11.02,11.11,11.01,11.1,28400 AGI,D,20210329,7.83,7.93,7.61,7.92,2271600 AGM,D,20210329,100.69,101.3989,97.84,99.22,40500 AGM-C,D,20210329,27,27.12,27,27.05,800 AGM-D,D,20210329,26.8,26.8045,26.73,26.76,1300 AGM-F,D,20210329,26.03,26.1,25.97,25.99,7600 AGM.A,D,20210329,87.12,87.12,87.12,87.12,300 AGO,D,20210329,42.28,43.1,41.1,41.43,770600 AGO-B,D,20210329,26.31,26.35,26.22,26.35,3100 AGO-E,D,20210329,26.52,26.55,26.375,26.47,10000 AGO-F,D,20210329,26.38,26.38,26.2,26.38,11400 AGR,D,20210329,48.92,50.45,48.92,49.88,557700 AGRO,D,20210329,7.64,7.79,7.525,7.79,881300 AGS,D,20210329,7.91,8.04,7.43,7.74,499300 AGX,D,20210329,50.19,51.41,50.19,51.11,87200 AHC,D,20210329,2.24,2.24,2.03,2.04,118300 AHH,D,20210329,12.59,13.07,12.59,12.64,296900 AHH-A,D,20210329,26.02,26.38,25.9,26.19,4100 AHL-C,D,20210329,26.47,26.57,26.22,26.29,30500 AHL-D,D,20210329,26.47,26.48,26.23,26.28,7700 AHL-E,D,20210329,26.26,26.26,26.04,26.05,6400 AHT,D,20210329,2.89,2.9699,2.73,2.75,7449700 AHT-D,D,20210329,22.6944,23.4,22.6944,23.2702,15200 AHT-F,D,20210329,22.5,23.7,22,23.7,7000 AHT-G,D,20210329,22.73,23.44,22.73,23.3,24800 AHT-H,D,20210329,22.45,23.54,22.45,23.34,8000 AHT-I,D,20210329,22.65,23.7,22.58,23.54,9800 AI,D,20210329,64.69,65.34,61.67,62.01,2628500 AIC,D,20210329,25.05,25.18,25.05,25.14,12300 AIF,D,20210329,14.85,14.87,14.74,14.81,30900 AIG,D,20210329,46.13,47.06,45.93,46.58,4409400 AIG-A,D,20210329,27.59,27.59,27.38,27.58,16000 AIN,D,20210329,82.81,84.495,81.32,81.43,106500 AIO,D,20210329,25.99,26.71,25.8,26.2,133300 AIR,D,20210329,42.99,44.365,41.52,41.56,310000 AIRC,D,20210329,44.75,45.36,44.065,44.49,994100 AIT,D,20210329,92.41,94.22,89.05,89.1,188500 AIV,D,20210329,5.92,5.97,5.775,5.91,3034700 AIW,D,20210329,25.2415,25.2415,25.2415,25.2415,100 AIZ,D,20210329,143.08,144.72,142.77,143.77,287800 AIZN,D,20210329,25.69,25.7644,25.57,25.72,19600 AJA.U,D,20210329,10.58,11.23,10.58,11.07,507500 AJA.W,D,20210329,1.75,1.82,1.51,1.82,1168200 AJAX,D,20210329,10.42,10.82,10.36,10.66,15685500 AJG,D,20210329,125,126.94,124.72,126.84,536500 AJRD,D,20210329,47.2,47.38,47.18,47.24,466000 AJX,D,20210329,11.5,11.69,11.18,11.19,87000 AJXA,D,20210329,25.52,25.7973,25.52,25.7973,500 AKO.A,D,20210329,12.98,12.98,12.98,12.98,300 AKO.B,D,20210329,15.13,15.37,15.03,15.03,2100 AKR,D,20210329,19.47,19.81,18.95,18.97,516900 AL,D,20210329,49.72,50.45,48.85,49.41,967400 AL-A,D,20210329,26.03,26.19,25.81,25.89,16400 ALB,D,20210329,149.62,149.62,145.4,146.41,758700 ALC,D,20210329,69.11,70.44,69.11,70.03,876600 ALE,D,20210329,67.33,68.61,67.33,67.88,323800 ALEX,D,20210329,16.71,17.12,16.5,16.53,639500 ALG,D,20210329,153.18,157.43,151.2,153.9,65000 ALI-A,D,20210329,21.26,21.26,21.07,21.1475,4600 ALI-B,D,20210329,23.48,23.48,23.1401,23.23,16300 ALI-E,D,20210329,22.81,22.81,22.77,22.78,15100 ALK,D,20210329,68.65,68.83,66.35,67.5,1478500 ALL,D,20210329,116.05,117.26,115.72,116.8,2648100 ALL-B,D,20210329,26.42,26.47,26.31,26.37,21500 ALL-G,D,20210329,27.5,27.5,27.21,27.28,22200 ALL-H,D,20210329,27.24,27.26,27.02,27.03,66700 ALL-I,D,20210329,26.54,26.64,26.49,26.5,22100 ALL-Y,D,20210329,25.48,25.5799,25.42,25.53,104000 ALLE,D,20210329,126.74,128.41,125.7,126.28,812700 ALLY,D,20210329,45.08,45.4399,44.3,44.76,4010900 ALP-Q,D,20210329,26.38,26.4,26.3,26.37,4400 ALSN,D,20210329,40.46,40.98,40.16,40.26,1937400 ALT-A,D,20210329,26.9,27.22,26.4,26.6465,16200 ALTG,D,20210329,12.81,12.9783,12.4,12.4,65200 ALU.U,D,20210329,11.13,11.16,11.13,11.16,500 ALU.W,D,20210329,1.93,2.255,1.93,2.2,171100 ALUS,D,20210329,10.18,10.29,10.025,10.1,406100 ALV,D,20210329,91.27,92.19,90.26,90.46,426200 ALX,D,20210329,285.9,286.45,283,283.52,3100 AM,D,20210329,9.17,9.2927,8.89,8.96,3490400 AMB.W,D,20210329,4.45,4.45,4.45,4.45,2200 AMBC,D,20210329,16.7,16.99,16.46,16.5,200100 AMC,D,20210329,10.32,10.76,10.09,10.35,37280500 AMCR,D,20210329,11.68,11.88,11.645,11.8,6208100 AME,D,20210329,126.51,128.84,126.06,128.21,1354700 AMG,D,20210329,150.19,153.55,146.95,147.05,345800 AMH,D,20210329,33.85,33.92,33.25,33.49,1658600 AMH-D,D,20210329,25.21,25.27,25.1591,25.27,6300 AMH-E,D,20210329,25.37,25.41,25.27,25.27,10000 AMH-F,D,20210329,25.66,25.66,25.66,25.66,900 AMH-G,D,20210329,25.78,26,25.7778,25.99,5800 AMH-H,D,20210329,26.9,26.9,26.72,26.74,21300 AMK,D,20210329,23.41,23.8,23.16,23.4,148900 AMN,D,20210329,75.15,76.9,73.8,73.82,228900 AMOV,D,20210329,13.19,13.7193,13.1,13.68,12500 AMP,D,20210329,229.85,231.68,226.11,229.28,574000 AMP.U,D,20210329,9.99,10,9.95,10,6100 AMPY,D,20210329,2.89,2.8999,2.69,2.74,497600 AMR,D,20210329,13,13.12,11.8,12.12,196600 AMRC,D,20210329,43.01,43.75,41.57,41.69,766600 AMRX,D,20210329,6.8,6.899,6.62,6.78,1563800 AMT,D,20210329,237.55,242.82,236.4801,241.83,2211700 AMWL,D,20210329,17.89,18,16.55,16.96,6067300 AMX,D,20210329,13.5,13.84,13.45,13.76,1937000 AN,D,20210329,93.55,96.2,92.02,92.09,774400 ANA.U,D,20210329,10.2,10.2,9.95,9.98,307700 ANET,D,20210329,310.55,315.3,304.47,307.69,537000 ANF,D,20210329,33.09,33.96,32.88,33.14,1296900 ANTM,D,20210329,369.97,379.13,368.42,369.37,1395300 AOD,D,20210329,9.38,9.43,9.35,9.43,254600 AON,D,20210329,227.82,234.04,226.02,233.63,1599300 AON.U,D,20210329,13.37,13.37,12.255,12.81,66100 AON.W,D,20210329,2.98,3.02,2.77,2.8015,33100 AONE,D,20210329,11.9,12.07,11.43,11.9,520500 AOS,D,20210329,69.35,70.13,68.83,69.22,732600 AP,D,20210329,7.12,7.1686,6.62,6.68,51000 APAM,D,20210329,52.32,52.7967,50.47,50.83,520100 APD,D,20210329,286.37,290.32,283.7,283.97,1118300 APG,D,20210329,19.63,20.28,19.5,19.51,964900 APG.U,D,20210329,9.93,9.99,9.9013,9.99,42800 APH,D,20210329,66.34,66.83,65.54,66.21,2013600 APLE,D,20210329,14.85,15.01,14.475,14.65,1595000 APO,D,20210329,45.91,46.93,45.45,46.49,2914500 APO-A,D,20210329,26.04,26.04,25.88,25.89,26000 APO-B,D,20210329,26.91,26.91,26.63,26.67,24800 APRN,D,20210329,6.55,6.6999,6.1903,6.25,325500 APS.U,D,20210329,10.26,10.4,10.26,10.38,49100 APS.W,D,20210329,1.5,1.5,1.31,1.35,83600 APSG,D,20210329,9.88,9.95,9.8,9.95,303000 APT-A,D,20210329,161.95,161.95,155.42,155.42,2300 APTS,D,20210329,9.98,10.25,9.6,9.7,465800 APTV,D,20210329,139.85,140.54,134.86,135.08,1703000 AQN,D,20210329,15.95,15.95,15.78,15.91,1037700 AQNA,D,20210329,27.83,27.86,27.6,27.7,9500 AQNB,D,20210329,27.6,27.6,27.435,27.435,6700 AQUA,D,20210329,26.09,26.52,25.12,25.26,766700 AR,D,20210329,10.33,10.62,10.05,10.06,5292500 ARC,D,20210329,2.12,2.13,1.98,2.03,193600 ARCH,D,20210329,41.9,43.2099,40.65,41.92,290000 ARCO,D,20210329,5.02,5.065,4.86,5.05,1236200 ARD,D,20210329,25.72,26.22,25.37,26.01,181500 ARDC,D,20210329,15.07,15.07,14.97,14.99,85600 ARE,D,20210329,168.51,169.96,165.13,169.15,1014400 ARE-A,D,20210329,25.67,25.67,25.5,25.55,16800 ARES,D,20210329,52.99,53.17,52.47,52.88,708000 ARG-A,D,20210329,26.93,26.95,26.82,26.89,5400 ARGD,D,20210329,25.58,25.64,25.52,25.52,7100 ARGO,D,20210329,50.47,50.86,49.12,49.69,133400 ARI,D,20210329,14.5,14.65,14.21,14.21,1155500 ARL,D,20210329,8.82,8.82,8.51,8.69,2500 ARLO,D,20210329,6.84,6.86,6.1,6.2,2080500 ARMK,D,20210329,38.54,39,37.49,37.75,2010100 ARNC,D,20210329,25.72,26.13,25.28,25.3,782300 AROC,D,20210329,9.67,9.7947,9.36,9.45,1212200 ARR,D,20210329,12.21,12.315,12.09,12.09,1027100 ARR-C,D,20210329,24.7,24.7899,24.61,24.61,61900 ARW,D,20210329,109.72,111.857,107.08,107.76,532300 ASA,D,20210329,19.79,20.07,19.6,20.02,66700 ASA.U,D,20210329,10.26,10.26,10.0713,10.2,2500 ASA.W,D,20210329,0.87,0.95,0.87,0.89,29000 ASAI,D,20210329,12.31,12.68,12.189,12.63,154600 ASAN,D,20210329,27.54,27.54,26.0601,26.16,1325400 ASAQ,D,20210329,9.8,9.8,9.71,9.75,51800 ASB,D,20210329,21.77,22.08,21.23,21.43,1085700 ASB-C,D,20210329,26.03,26.03,26.03,26.03,100 ASB-D,D,20210329,25.5,25.57,25.5,25.57,600 ASB-E,D,20210329,27.27,27.3,27.2,27.2,4100 ASB-F,D,20210329,27.86,28.02,27.84,28,3800 ASC,D,20210329,4.88,5,4.63,4.65,359400 ASG,D,20210329,8.72,8.73,8.61,8.61,96100 ASGI,D,20210329,19.34,19.74,19.0001,19.37,16100 ASGN,D,20210329,95.7,96.17,92.18,92.32,213400 ASH,D,20210329,90.23,91.75,88.88,89.13,399500 ASIX,D,20210329,27.19,28.38,27.19,27.34,194300 ASP.U,D,20210329,10.4584,10.4584,10.45,10.45,200 ASP.W,D,20210329,1.45,1.58,1.4,1.56,79100 ASPL,D,20210329,10,10,9.92,9.93,323500 ASPN,D,20210329,19.47,19.65,18.19,18.42,168900 ASR,D,20210329,167.65,174,166.17,172.16,74200 ASX,D,20210329,7.75,7.769,7.54,7.59,2779600 ASZ.U,D,20210329,9.98,10.07,9.98,10.05,222500 AT,D,20210329,2.81,2.85,2.8,2.8,1387000 ATA,D,20210329,9.9,9.97,9.9,9.97,2400 ATA.D,D,20210329,9.99,9.99,9.9441,9.9441,200 ATA.S,D,20210329,10.31,10.31,10.25,10.25,9900 ATA.T,D,20210329,1.47,1.5,1.22,1.4068,118600 ATA.U,D,20210329,10.18,10.18,10.18,10.18,500 ATA.W,D,20210329,0.66,0.67,0.6425,0.67,4600 ATAC,D,20210329,9.96,9.99,9.86,9.91,1087300 ATC,D,20210329,22.14,22.37,20.71,21.2,247800 ATC-D,D,20210329,25.73,25.73,25.73,25.73,100 ATC-E,D,20210329,25.85,25.93,25.81,25.88,3500 ATC-G,D,20210329,25.81,25.93,25.77,25.87,4900 ATC-H,D,20210329,25.75,25.8093,25.74,25.8,5000 ATC-I,D,20210329,26.8,26.85,26.69,26.7428,13800 ATCO,D,20210329,14.1,14.11,13.66,13.66,449100 ATEN,D,20210329,9.57,9.64,9.17,9.26,539600 ATGE,D,20210329,40.61,41.34,39.35,39.42,369700 ATH,D,20210329,48.9,49.91,48.65,49.47,1492100 ATH-A,D,20210329,28.68,28.68,28.34,28.38,63400 ATH-B,D,20210329,26.16,26.25,26.03,26.15,47500 ATH-C,D,20210329,28.13,28.13,27.85,27.91,22700 ATH-D,D,20210329,24.88,24.88,24.745,24.81,57600 ATH.U,D,20210329,9.91,9.91,9.87,9.88,157800 ATHM,D,20210329,95.58,96.41,94.01,95.11,651800 ATI,D,20210329,22,22.21,20.61,20.64,1492700 ATKR,D,20210329,71.48,73.04,66.84,68.49,1063300 ATM.U,D,20210329,10.44,10.44,10.14,10.15,250100 ATO,D,20210329,97.27,98.86,97.07,98.85,973300 ATR,D,20210329,144.24,145.9,143.39,144.77,272100 ATTO,D,20210329,21.06,21.15,20.6,20.96,3600 ATUS,D,20210329,33.01,33.5,32.49,33.05,3758500 AU,D,20210329,20.9,22.37,20.83,22.29,6353200 AUS.U,D,20210329,9.95,10.0645,9.95,9.96,242000 AUY,D,20210329,4.44,4.46,4.32,4.46,10286900 AVA,D,20210329,48.14,49.14,47.89,47.94,486600 AVA.U,D,20210329,10.24,10.3,10.24,10.3,600 AVA.W,D,20210329,1.1,1.1494,1.02,1.05,59600 AVAL,D,20210329,6.3,6.3,6.12,6.13,25300 AVAN,D,20210329,9.8,9.88,9.72,9.77,156800 AVB,D,20210329,188.6,189.37,185.445,187.35,458100 AVD,D,20210329,20.65,20.955,20.14,20.16,153900 AVK,D,20210329,17.24,17.3474,17.23,17.33,129900 AVLR,D,20210329,125.06,125.19,119.68,123.33,715500 AVNS,D,20210329,44.48,44.88,43.5,44.04,260800 AVNT,D,20210329,49,49.25,47.41,47.43,605400 AVT-A,D,20210329,88.81,88.81,87.91,88.61,65000 AVTR,D,20210329,28.35,28.56,27.8,28.09,2153500 AVY,D,20210329,182.19,185.23,182.09,182.49,582200 AVYA,D,20210329,28.69,28.93,26.96,27.24,596000 AWF,D,20210329,11.85,11.87,11.84,11.84,135800 AWI,D,20210329,92.12,94.2,91.815,92.34,615500 AWK,D,20210329,146.32,148.7892,145.66,147.91,940500 AWP,D,20210329,5.77,5.88,5.77,5.86,1125500 AWR,D,20210329,75.37,76.62,75.1547,75.91,219000 AX,D,20210329,47.71,48.7,46.149,46.45,522200 AXL,D,20210329,9.55,9.86,9.22,9.24,1532700 AXO,D,20210329,25.12,25.1299,25.12,25.12,5200 AXP,D,20210329,141.98,143.07,140.31,142.37,2220500 AXR,D,20210329,10.45,10.98,10.4,10.6,4900 AXS,D,20210329,50.01,51.4,49.99,51.12,337500 AXS-E,D,20210329,25.88,25.88,25.81,25.88,19400 AXTA,D,20210329,29.82,29.87,29.31,29.35,2343900 AYI,D,20210329,145.6,148.6399,143.98,144.32,515100 AYX,D,20210329,82.22,82.62,78.593,79.74,1426600 AZEK,D,20210329,42.96,43.7597,40.81,40.86,695900 AZO,D,20210329,1416.84,1440.55,1409.94,1432.28,251600 AZRE,D,20210329,26.88,27,25.18,25.6,208800 AZUL,D,20210329,19.51,19.649,18.88,18.96,1449000 AZZ,D,20210329,50.03,51.64,49.405,49.5,142100 B,D,20210329,50.1,51.36,49.4,49.41,256000 BA,D,20210329,251.3,254.71,248.03,250.52,22187500 BABA,D,20210329,225.49,232.38,225.1,231.86,18026900 BAC,D,20210329,38.05,38.625,37.86,38.31,45665500 BAC-A,D,20210329,25.36,25.37,25.36,25.37,86500 BAC-B,D,20210329,27.15,27.16,27.02,27.05,59100 BAC-E,D,20210329,25.32,25.3208,25.1301,25.15,20800 BAC-K,D,20210329,27.33,27.33,27.13,27.21,33000 BAC-L,D,20210329,1406,1406,1398,1398,4200 BAC-M,D,20210329,27.17,27.1965,26.95,26.96,82900 BAC-N,D,20210329,26.54,26.54,26.32,26.39,43300 BAC-O,D,20210329,25.05,25.05,24.79,24.83,284400 BAC-P,D,20210329,24.85,24.85,24.59,24.68,156600 BAH,D,20210329,79.77,81.7752,79.77,81.42,614100 BAK,D,20210329,13.11,13.76,13.06,13.52,204500 BALY,D,20210329,68.59,70.5499,63.15,63.74,367100 BAM,D,20210329,45.22,45.81,44.845,45.62,1468500 BAMH,D,20210329,24.01,24.01,23.84,23.86,84800 BAMI,D,20210329,23.67,23.69,23.42,23.49,28000 BAN-E,D,20210329,25.44,25.45,25.43,25.45,7300 BANC,D,20210329,18.38,18.69,18.08,18.11,323600 BAP,D,20210329,137.54,139.37,136.1,137.07,196600 BAX,D,20210329,85.48,86.555,84.72,86.03,3123900 BB,D,20210329,9.56,9.67,9.1401,9.2,13534000 BBAR,D,20210329,2.7,2.7712,2.65,2.73,264900 BBD,D,20210329,4.59,4.67,4.525,4.62,26567200 BBDC,D,20210329,9.97,10.04,9.89,9.97,220100 BBDO,D,20210329,4.02,4.16,3.985,4.16,10700 BBF,D,20210329,13.75,13.78,13.62,13.7,30700 BBL,D,20210329,57.91,58.165,57.4,57.78,2151900 BBN,D,20210329,24.2,24.47,23.88,24.4,294100 BBU,D,20210329,40.49,40.5,39.41,39.97,20100 BBVA,D,20210329,5.22,5.257,5.14,5.17,2518700 BBW,D,20210329,7.21,7.3127,6.78,6.99,247400 BBY,D,20210329,119.45,120.09,114.52,114.8,2598400 BC,D,20210329,96.32,98.59,93.95,94.18,466000 BC-A,D,20210329,27.0425,27.1299,27.0425,27.12,3300 BC-B,D,20210329,27.55,27.595,27.55,27.595,800 BC-C,D,20210329,27.74,27.74,27.6,27.6,9900 BCAT,D,20210329,20.07,20.46,20.02,20.39,209700 BCC,D,20210329,59.32,61.115,57.95,57.95,351000 BCE,D,20210329,45.69,45.91,45.53,45.87,3396700 BCEI,D,20210329,36.39,36.86,34.43,34.43,341400 BCH,D,20210329,23.1,23.75,22.89,23.17,189600 BCO,D,20210329,78.62,80.14,76.78,77.12,362800 BCS,D,20210329,10,10.095,9.8943,10,10099900 BCSF,D,20210329,15.28,15.4,15.18,15.34,192200 BCX,D,20210329,8.92,8.9706,8.89,8.92,244700 BDC,D,20210329,43.47,44.14,41.89,41.91,384400 BDJ,D,20210329,9.37,9.4,9.32,9.39,399800 BDN,D,20210329,13.25,13.39,12.91,13,2439800 BDX,D,20210329,245.67,248.41,243.54,247.14,895700 BDXB,D,20210329,54.34,55.335,53.63,54.46,114400 BE,D,20210329,25.69,25.98,23.22,23.4,3776600 BEDU,D,20210329,5.77,5.84,5.63,5.65,18200 BEKE,D,20210329,56.28,57,54.67,55.37,2531200 BEN,D,20210329,29.88,30.54,29.67,30.11,5091800 BEP,D,20210329,41.41,42.16,41.35,41.59,244300 BEP-A,D,20210329,26.24,26.34,26.16,26.26,5700 BEPC,D,20210329,45.12,45.71,44.55,44.64,625200 BERY,D,20210329,61.85,62.66,61.68,62.41,970500 BEST,D,20210329,1.79,1.8108,1.69,1.69,4721700 BF.A,D,20210329,64.15,65.49,63.89,64.91,58900 BF.B,D,20210329,69.05,70.72,69.01,70.41,759900 BFAM,D,20210329,167.11,168.96,164.13,165.16,222500 BFK,D,20210329,14.67,14.752,14.67,14.74,45500 BFL.W,D,20210329,7.35,7.71,7.13,7.31,78900 BFLY,D,20210329,17.57,18.51,17.56,18.1,2801000 BFS,D,20210329,40.91,41.06,39.75,40.25,43000 BFS-D,D,20210329,25.95,25.99,25.95,25.99,1100 BFS-E,D,20210329,25.56,25.96,25.525,25.54,11300 BFT,D,20210329,14.5,15.42,14.46,15.39,7094700 BFT.U,D,20210329,16.7,16.85,15.92,16.84,8500 BFT.W,D,20210329,4.35,4.81,4.21,4.7799,497200 BFY,D,20210329,15.14,15.21,15.07,15.1,21000 BFZ,D,20210329,14.22,14.28,14.22,14.27,11800 BG,D,20210329,78.35,79.56,77.58,77.68,1124200 BGB,D,20210329,13.28,13.28,13.23,13.26,67500 BGH,D,20210329,15.83,15.88,15.82,15.85,34500 BGIO,D,20210329,9.19,9.19,9.15,9.17,29600 BGR,D,20210329,8.85,8.97,8.77,8.96,157800 BGS,D,20210329,33.2,34.34,32.39,32.52,1700300 BGS.U,D,20210329,9.88,9.88,9.88,9.88,100 BGSF,D,20210329,14.1,14.34,13.76,13.76,25000 BGT,D,20210329,12.53,12.58,12.44,12.47,172500 BGX,D,20210329,13.99,14.05,13.98,14.03,61300 BGY,D,20210329,6.01,6.03,6,6.02,96600 BH,D,20210329,138.8,142.41,132.33,132.33,3900 BH.A,D,20210329,699,699,672.36,672.36,100 BHC,D,20210329,30.8,31.06,30.375,30.69,1656100 BHE,D,20210329,29.87,30.5398,29.51,29.55,173600 BHK,D,20210329,15.47,15.56,15.4201,15.52,135300 BHLB,D,20210329,22.42,22.98,21.83,22.09,247500 BHP,D,20210329,69.96,70.08,69.17,69.82,1798600 BHR,D,20210329,6.39,6.505,6.25,6.25,272000 BHR-B,D,20210329,21.44,22.24,21.44,22.045,54100 BHR-D,D,20210329,25,25.3,24.87,25.08,13500 BHV,D,20210329,16.68,16.68,16.46,16.68,2900 BHVN,D,20210329,65.54,66.08,63.26,64.07,599200 BIF,D,20210329,12.53,12.59,12.49,12.55,69700 BIG,D,20210329,69.76,71.26,66.71,67.45,612900 BIGZ,D,20210329,20.02,20.17,20.01,20.1,1206100 BILL,D,20210329,146.15,147.8,137.7175,138.3,1026300 BIO,D,20210329,574.28,576.28,563.24,570.04,207900 BIO.B,D,20210329,579.3782,579.3782,579.3782,579.3782,100 BIP,D,20210329,52.89,53.61,52.55,52.89,251100 BIP-A,D,20210329,25.23,25.23,25.02,25.05,2000 BIP-B,D,20210329,25,25.12,24.99,25.11,26700 BIPC,D,20210329,74.46,75.23,72.85,75.11,258600 BIT,D,20210329,18,18.11,17.75,17.8,188900 BIT.U,D,20210329,9.93,9.93,9.9001,9.91,1900 BJ,D,20210329,45.48,45.78,44.9,45.23,1591100 BK,D,20210329,46.63,47.905,46.46,47.52,4829200 BKD,D,20210329,6.06,6.3,5.925,5.99,1164600 BKE,D,20210329,40.96,41.42,38.58,38.72,406900 BKH,D,20210329,66.46,67.47,66.43,67.21,256400 BKI,D,20210329,74.85,74.85,73.835,74,536400 BKN,D,20210329,17.94,18.0358,17.94,17.98,105700 BKR,D,20210329,22.19,22.54,21.91,22.16,6771100 BKT,D,20210329,6.07,6.1,6.06,6.09,154200 BKU,D,20210329,44.17,44.95,43.14,43.45,533600 BLD,D,20210329,214.01,216.7002,206.59,207.82,349500 BLE,D,20210329,14.92,14.98,14.9,14.94,45100 BLK,D,20210329,746.58,761.8499,744.93,757.86,581700 BLL,D,20210329,83.56,85.3,82.65,85.1,2611000 BLU.U,D,20210329,10.01,10.01,9.9198,10.01,5000 BLU.W,D,20210329,0.8277,0.8277,0.76,0.77,17000 BLUA,D,20210329,9.8,9.8,9.8,9.8,100 BLW,D,20210329,16.41,16.5,16.3963,16.47,75900 BLX,D,20210329,14.84,15.06,14.84,14.92,111000 BMA,D,20210329,13.44,13.9,13.43,13.68,217600 BME,D,20210329,45.3,46.6,45.3,46.02,37400 BMEZ,D,20210329,25.62,25.94,25.45,25.83,243900 BMI,D,20210329,95.63,96.69,92.44,92.58,248600 BML-G,D,20210329,21.83,21.83,21.65,21.66,5200 BML-H,D,20210329,21.63,21.69,21.5,21.6886,12100 BML-J,D,20210329,25.21,25.37,25.21,25.35,5200 BML-L,D,20210329,24.98,25.09,24.88,25.04,34200 BMO,D,20210329,89.35,90.02,89.03,89.3,701100 BMY,D,20210329,63.86,64.415,63.655,64.07,9699000 BNED,D,20210329,7.87,8.0093,7.4,7.46,387000 BNL,D,20210329,18.44,18.52,18.31,18.45,515000 BNS,D,20210329,62.89,63.23,62.63,63.06,1256800 BNY,D,20210329,15.06,15.16,14.9543,15.15,23500 BOA.S,D,20210329,9.93,9.93,9.91,9.91,7700 BOA.U,D,20210329,10.71,10.71,10.59,10.6,9000 BOA.W,D,20210329,1.72,1.72,1.5,1.51,21100 BOAC,D,20210329,9.85,10,9.76,9.77,106900 BOE,D,20210329,11.47,11.49,11.42,11.48,92700 BOH,D,20210329,91.68,92.9,89.35,89.53,274000 BOOT,D,20210329,62.67,65.04,59.15,59.2,507200 BORR,D,20210329,1.03,1.04,0.9303,0.9747,3540300 BOX,D,20210329,23.31,23.65,23.012,23.4,2935600 BP,D,20210329,24.93,25.28,24.82,25.18,11015400 BPMP,D,20210329,12.67,12.68,12.43,12.5,259100 BPT,D,20210329,4,4.03,3.89,3.91,233700 BQ,D,20210329,5.09,5.55,5.02,5.46,335400 BR,D,20210329,153.4,157.69,151.14,157.31,771200 BRBR,D,20210329,24.23,24.91,24.1,24.11,170700 BRC,D,20210329,55.15,56.28,54.34,54.36,279500 BRFS,D,20210329,4.23,4.34,4.21,4.33,2040500 BRK.A,D,20210329,384053,393484,383922.5,391540,2000 BRK.B,D,20210329,253.93,260.05,253.3,258.82,6643000 BRMK,D,20210329,10.19,10.32,10.11,10.21,1403700 BRO,D,20210329,45.92,46.455,45.86,46.25,1016400 BRT,D,20210329,17.93,18.055,17.27,17.55,35500 BRX,D,20210329,20.38,20.42,19.89,20.16,1972900 BSA,D,20210329,25.29,25.3946,25.1798,25.19,13600 BSAC,D,20210329,24.45,25.04,24.24,24.48,429600 BSBR,D,20210329,7.04,7.05,6.86,6.91,1345600 BSD,D,20210329,14.44,14.52,14.43,14.52,8400 BSE,D,20210329,14.4,14.4,14.35,14.38,24800 BSIG,D,20210329,19.25,19.9,18.94,18.96,318000 BSL,D,20210329,15.3,15.39,15.3,15.34,60700 BSM,D,20210329,8.85,8.88,8.48,8.54,284300 BSMX,D,20210329,5.5,5.54,5.4,5.42,2223100 BSN,D,20210329,9.74,9.75,9.69,9.72,9800 BSN.W,D,20210329,0.7,0.7405,0.68,0.6801,36600 BST,D,20210329,52.63,53.17,52.28,52.66,66000 BSTZ,D,20210329,34.27,34.71,33.76,34.52,329000 BSX,D,20210329,38.04,38.82,38,38.59,6090900 BSX-A,D,20210329,106.815,108.5,106.815,107.675,81100 BTA,D,20210329,12.56,12.5986,12.51,12.54,50500 BTI,D,20210329,39.12,39.645,39.08,39.61,3290800 BTO,D,20210329,38.03,38.22,36.8681,37.51,60600 BTT,D,20210329,25.37,25.4899,25.18,25.25,88000 BTU,D,20210329,2.8,3.06,2.78,2.96,2008000 BTZ,D,20210329,14.55,14.72,14.5,14.52,182600 BUD,D,20210329,63.8,64.51,63.74,64.1,1718300 BUI,D,20210329,24.32,24.82,24.32,24.76,89000 BUR,D,20210329,8.33,8.46,8.3,8.37,101900 BURL,D,20210329,292.41,295.81,290.625,294.52,399100 BV,D,20210329,17.1,17.24,16.48,16.58,174500 BVH,D,20210329,18.38,18.67,17.56,17.86,29000 BVN,D,20210329,10.16,10.26,10.02,10.23,380200 BW,D,20210329,8.2,8.65,8.16,8.61,3284300 BWA,D,20210329,46.05,46.79,45.19,45.3,2662700 BWG,D,20210329,11.93,12.05,11.93,11.98,41600 BWSN,D,20210329,25.7,25.78,25.6811,25.75,150300 BWXT,D,20210329,64.81,66.19,64.81,65.82,240300 BX,D,20210329,74,75.09,74,74.28,2230500 BXC,D,20210329,38.66,40,37.6857,38.37,94900 BXG,D,20210329,10.27,10.95,10.27,10.93,33400 BXMT,D,20210329,32,32.7025,31.91,31.91,1397200 BXMX,D,20210329,13.29,13.36,13.29,13.34,165200 BXP,D,20210329,106.46,106.74,102.94,103.08,1462900 BXP-B,D,20210329,25.16,25.17,25.15,25.16,615900 BXS,D,20210329,32.89,33.08,31.995,32.24,505700 BXS-A,D,20210329,26.2,26.2,26.09,26.09,2400 BY,D,20210329,20.98,21.305,20.56,20.64,58800 BYD,D,20210329,59.32,60.04,56.72,56.87,893400 BYM,D,20210329,15.11,15.2248,15.08,15.18,42800 BZH,D,20210329,20.9,21.12,19.67,19.69,339400 BZM,D,20210329,14.65,14.69,14.578,14.65,900 C,D,20210329,71.55,72.15,70.37,71.58,17811700 C-J,D,20210329,28.07,28.07,27.87,27.9,32700 C-K,D,20210329,28.29,28.29,28.06,28.07,61000 C-N,D,20210329,26.99,26.995,26.81,26.83,49000 CAAP,D,20210329,4.64,4.87,4.53,4.72,135800 CABO,D,20210329,1810.05,1823.18,1789.615,1803.77,49300 CACI,D,20210329,241.67,249.05,241.67,247.95,232500 CADE,D,20210329,21.03,21.26,19.95,20.08,884000 CAE,D,20210329,28.03,28.77,28.03,28.51,358300 CAF,D,20210329,22.31,22.33,22.2971,22.3147,7300 CAG,D,20210329,38.54,38.915,38.45,38.69,2381700 CAH,D,20210329,61.71,62.76,61.55,62.46,1989300 CAI,D,20210329,47.38,48.4981,45.48,45.48,142900 CAI-A,D,20210329,26.6,26.75,26.6,26.75,3400 CAI-B,D,20210329,26.7872,26.7872,26.706,26.706,500 CAJ,D,20210329,22.99,23.08,22.9,22.99,301500 CAL,D,20210329,20.67,21.9,20.2,20.49,609600 CALX,D,20210329,36.69,37.895,32.36,32.48,2096500 CANG,D,20210329,8.54,8.72,8.41,8.51,427400 CAP,D,20210329,10.05,10.05,9.97,9.97,185700 CAP.U,D,20210329,10.45,10.5,10.39,10.39,27100 CAP.W,D,20210329,1.26,1.31,1.25,1.31,17200 CAPL,D,20210329,19.1,19.42,19.01,19.39,48500 CARR,D,20210329,42.21,42.98,41.95,42.34,7698500 CARS,D,20210329,12.6,13,12.05,12.49,511900 CAS,D,20210329,9.85,9.86,9.84,9.85,37100 CAS.U,D,20210329,10.39,10.39,10.39,10.39,100 CAS.W,D,20210329,0.98,0.9814,0.93,0.98,23700 CAT,D,20210329,228.1,231.85,227.7141,230.22,3002300 CATO,D,20210329,12.19,12.56,11.73,11.73,195000 CB,D,20210329,162.5,162.5,157.9,160.34,2791000 CBA.U,D,20210329,9.93,9.94,9.93,9.93,3100 CBA.W,D,20210329,0.99,1.0083,0.9401,1,6600 CBAH,D,20210329,9.9587,9.9587,9.66,9.68,46900 CBB,D,20210329,15.35,15.38,15.35,15.36,248300 CBB-B,D,20210329,49.9,49.9,49.875,49.875,2000 CBD,D,20210329,5.38,5.82,5.37,5.79,2526000 CBH,D,20210329,10.24,10.27,10.19,10.2,9400 CBRE,D,20210329,78.09,79.05,77,77.3,1296100 CBT,D,20210329,52.5,53.2,51.32,51.44,242600 CBU,D,20210329,78.43,79.92,77.63,77.8,249900 CBZ,D,20210329,32.63,33.03,32.42,32.43,136400 CC,D,20210329,27.55,28.48,27.504,28.21,1706900 CCA.U,D,20210329,10.74,10.74,10.58,10.58,1200 CCA.W,D,20210329,1.39,1.45,1.2499,1.25,82000 CCAC,D,20210329,10.01,10.08,9.97,9.98,263400 CCEP,D,20210329,52.56,52.92,51.27,51.58,1038200 CCI,D,20210329,173.29,175.34,171.73,175.03,2317200 CCI.U,D,20210329,24.6,25,23.34,23.4,54900 CCI.W,D,20210329,10.9,11,10,10.05,846700 CCIV,D,20210329,22.88,22.96,21.35,21.35,21635100 CCJ,D,20210329,16.71,16.71,15.59,16.5,6976800 CCK,D,20210329,97.47,99.03,96.87,98.55,857800 CCL,D,20210329,26.05,26.1399,25.25,25.63,19979700 CCM,D,20210329,3.92,3.92,3.51,3.52,58700 CCO,D,20210329,1.87,1.88,1.75,1.77,3006300 CCS,D,20210329,61.18,62.25,58.63,58.73,602700 CCU,D,20210329,18.13,18.27,17.87,18.15,268000 CCV,D,20210329,9.78,9.85,9.75,9.79,466100 CCV.S,D,20210329,10.12,10.39,10.01,10.21,140600 CCV.U,D,20210329,10.07,10.17,10.07,10.1,427900 CCV.W,D,20210329,1.43,1.55,1.38,1.41,108900 CCX,D,20210329,10.02,10.02,9.99,10.01,531400 CCX.U,D,20210329,10.3559,10.3559,10.3559,10.3559,100 CCX.W,D,20210329,1.47,1.52,1.4,1.4812,10400 CCZ,D,20210329,57.61,57.61,57.61,57.61,200 CDAY,D,20210329,83.37,84.98,80.2,81.66,789600 CDE,D,20210329,9.05,9.18,8.5616,8.9,3287800 CDR,D,20210329,14.51,14.88,14.28,14.52,34700 CDR-B,D,20210329,25.38,25.38,25.13,25.13,700 CDR-C,D,20210329,22.86,22.86,22.76,22.8,2400 CE,D,20210329,151.66,153.84,150.9,152.22,788400 CEA,D,20210329,23.96,24.1,23.87,24.06,4600 CEE,D,20210329,24.19,24.99,24.19,24.26,2600 CEIX,D,20210329,9.8,10.04,9.31,9.31,251300 CEL.P,D,20210329,0.22,0.2202,0.2025,0.2096,16100 CELP,D,20210329,2.45,2.5,2.3798,2.38,25100 CEM,D,20210329,23.22,23.37,23.04,23.34,78100 CEN,D,20210329,11.03,11.062,11,11.02,21700 CEPU,D,20210329,2.15,2.2,2.11,2.15,168800 CEQ.P,D,20210329,8.89,8.95,8.7,8.71,789800 CEQP,D,20210329,26.99,27.39,26.26,26.75,793500 CF,D,20210329,46,47.46,45.92,45.97,1875100 CFG,D,20210329,44.2,44.25,42.86,43.37,9337300 CFG-D,D,20210329,28.24,28.24,27.93,27.96,20100 CFG-E,D,20210329,26.33,26.33,26.12,26.22,36900 CFR,D,20210329,110.9,111.55,107.755,108.21,336200 CFR-B,D,20210329,24.94,25.0599,24.855,24.9,37000 CFX,D,20210329,44.37,44.76,43.2,44.17,1783800 CFXA,D,20210329,184.14,184.14,184.14,184.14,500 CGA,D,20210329,5,5.1,4.93,4.96,18900 CHA.S,D,20210329,9.91,10,9.91,10,12500 CHCT,D,20210329,47.8,48.195,46.89,46.91,118100 CHD,D,20210329,87.65,89.34,87.48,88.58,2215200 CHE,D,20210329,464.72,481.44,462.86,473.35,120400 CHGG,D,20210329,84.4,84.99,80.33,81.37,1657400 CHH,D,20210329,108.11,108.7893,106.22,107.16,268200 CHM-A,D,20210329,25.79,26,25.79,25.96,4300 CHM-B,D,20210329,25.2,25.2,25.15,25.179,1100 CHMI,D,20210329,10,10.09,9.93,9.94,373100 CHN,D,20210329,28.26,28.26,27.7624,28.04,7400 CHP.W,D,20210329,9.45,10.31,9.13,9.34,112800 CHPT,D,20210329,21.3,22.01,20.53,20.92,3816200 CHRA,D,20210329,4.21,4.4299,4.15,4.29,72000 CHS,D,20210329,3.24,3.43,3.21,3.23,1231900 CHT,D,20210329,38.9,39.25,38.89,39.25,142200 CHWY,D,20210329,79.34,80.4187,76.7587,78.85,2953800 CI,D,20210329,242.16,248.84,242.02,247.55,1802700 CIA,D,20210329,5.85,6.07,5.85,5.93,74500 CIB,D,20210329,31.8,32.22,31.34,32.06,201200 CIEN,D,20210329,55.47,56.44,54.57,54.91,1012900 CIF,D,20210329,2.52,2.6,2.52,2.6,273800 CIG,D,20210329,2.19,2.22,2.14,2.19,8063100 CIG.C,D,20210329,2.56,2.75,2.56,2.7,16300 CII,D,20210329,19.17,19.25,19.15,19.25,47600 CIM,D,20210329,12.77,12.93,12.62,12.79,2717800 CIM-A,D,20210329,25.4,25.4,25.3,25.3,13700 CIM-B,D,20210329,24.35,24.35,24.21,24.222,69800 CIM-C,D,20210329,23.91,23.94,23.75,23.82,21900 CIM-D,D,20210329,24.1,24.1,24.0001,24.07,17400 CINR,D,20210329,13.8,13.8,13.4502,13.4502,1400 CIO,D,20210329,10.5,10.69,10.19,10.35,598200 CIO-A,D,20210329,25.62,25.9,25.43,25.7,5400 CIR,D,20210329,33.69,34.2029,31.97,32.66,157700 CIT,D,20210329,51.4,53.02,51.105,51.74,1046800 CIT-B,D,20210329,26.1,26.195,26,26,11900 CIXX,D,20210329,14.69,14.76,14.67,14.72,20000 CKH,D,20210329,40.9,41.1,40.67,40.9,91700 CL,D,20210329,79.11,79.975,79.11,79.9,3811700 CLA.S,D,20210329,10.07,10.07,10,10,51700 CLA.T,D,20210329,0.66,0.66,0.6,0.63,34600 CLA.U,D,20210329,9.99,9.99,9.9501,9.97,20900 CLAS,D,20210329,9.76,9.76,9.61,9.69,32700 CLB,D,20210329,30.25,30.63,28.615,28.94,340000 CLDR,D,20210329,12.2,12.21,11.78,11.86,3256600 CLDT,D,20210329,13.85,14.1,13.47,13.47,253600 CLF,D,20210329,16.44,17.36,16.13,16.23,20433600 CLGX,D,20210329,79.19,79.54,78.97,79,1099300 CLH,D,20210329,86.03,87.76,84.355,84.54,242400 CLI,D,20210329,16.08,16.53,15.85,16.03,672700 CLI.S,D,20210329,10.18,10.18,9.995,10.12,86400 CLI.T,D,20210329,1.6,1.6,1.22,1.23,17200 CLI.U,D,20210329,12,14.25,12,14.25,1400 CLI.W,D,20210329,2.92,3.35,2.92,3.15,100100 CLII,D,20210329,12,12.44,11.83,12.25,729500 CLIM,D,20210329,9.9,9.935,9.83,9.9,102500 CLN-G,D,20210329,25.39,25.4,25.34,25.34,12600 CLN-H,D,20210329,24.93,24.93,24.9177,24.93,9800 CLN-I,D,20210329,25.13,25.15,25,25.1,15100 CLN-J,D,20210329,25,25,24.915,24.9499,66200 CLNC,D,20210329,8.61,8.94,8.55,8.57,312700 CLNY,D,20210329,6.21,6.31,6.01,6.15,2871400 CLPR,D,20210329,7.91,8.03,7.79,7.82,64000 CLR,D,20210329,26.38,26.55,25.1,25.8,1514500 CLS,D,20210329,8.21,8.38,8.165,8.21,214000 CLVT,D,20210329,24.75,24.97,24.2,24.75,1262900 CLW,D,20210329,38.06,38.64,36.55,36.55,144500 CLX,D,20210329,190.3,196.64,190.3,195.2,1539300 CM,D,20210329,98.8,99.35,98.17,98.5,1245100 CMA,D,20210329,69.36,69.98,67.75,68.62,1231300 CMC,D,20210329,31.5,32.43,30.75,31.02,1671400 CMCM,D,20210329,2.2,2.25,2.08,2.17,943800 CMD,D,20210329,79.9,81.58,79.8,80.11,277800 CMG,D,20210329,1435,1449.56,1416.87,1424.61,185000 CMI,D,20210329,260,265,260,260.84,943100 CMO,D,20210329,6.37,6.465,6.3,6.3,1151600 CMO-E,D,20210329,25.53,25.53,25.461,25.461,7400 CMP,D,20210329,64.48,65.49,63.17,63.69,219900 CMR-B,D,20210329,25.52,25.6,25.4205,25.4205,3100 CMR-C,D,20210329,26.04,26.04,26.04,26.04,300 CMR-D,D,20210329,25.98,25.98,25.9001,25.97,5000 CMR-E,D,20210329,26.71,26.85,26.69,26.83,7500 CMRE,D,20210329,10.06,10.06,9.59,9.6,656600 CMS,D,20210329,60.88,62.18,60.38,61.92,1107600 CMS-B,D,20210329,110.15,110.1501,110,110,800 CMSA,D,20210329,26.39,26.39,26.315,26.35,2600 CMSC,D,20210329,27.77,27.77,27.562,27.65,8900 CMSD,D,20210329,27.33,27.3387,27.1638,27.25,16800 CMU,D,20210329,4.42,4.44,4.4068,4.43,54100 CNA,D,20210329,45.24,45.7,45.185,45.53,185800 CNC,D,20210329,64.79,66.32,64.74,65.64,2522900 CND,D,20210329,9.77,9.87,9.7513,9.86,108800 CND.U,D,20210329,10.2,10.3488,10.16,10.3488,9500 CND.W,D,20210329,0.8451,0.95,0.845,0.92,63800 CNF,D,20210329,3.98,3.98,3.85,3.9,8200 CNHI,D,20210329,15.31,15.52,15.16,15.24,3703700 CNI,D,20210329,116.73,117.48,115.72,116.76,940700 CNK,D,20210329,20.69,20.69,19.76,20.09,2253900 CNMD,D,20210329,128.37,131.02,126.46,127.73,268800 CNNE,D,20210329,39.24,39.71,39.01,39.31,471600 CNO,D,20210329,24.61,25.1,24.365,24.49,939700 CNO-A,D,20210329,25.01,25.01,24.93,24.93,7200 CNP,D,20210329,21.89,22.845,21.89,22.65,4403300 CNP-B,D,20210329,39.1,41.93,39.1,41.62,52200 CNQ,D,20210329,30.76,30.96,30.335,30.65,2656300 CNR,D,20210329,13.04,13.6,12.59,13,1333400 CNS,D,20210329,64.52,66.635,64.505,66.1,111300 CNX,D,20210329,15.47,15.885,15.22,15.36,2701400 CO,D,20210329,4.62,4.65,4.54,4.59,139900 COD-A,D,20210329,25.16,25.17,25.13,25.14,7400 COD-B,D,20210329,25.16,25.4502,25.15,25.315,16400 COD-C,D,20210329,25.42,25.5,25.42,25.4779,4000 CODI,D,20210329,23.13,23.455,22.96,23.05,128300 COE,D,20210329,19.53,19.53,18.7,18.85,17800 COF,D,20210329,127.66,128.4,124.9501,126.49,2128500 COF-G,D,20210329,25.69,25.69,25.43,25.46,21500 COF-H,D,20210329,25.83,25.87,25.72,25.73,19000 COF-I,D,20210329,25.58,25.58,25.33,25.43,163500 COF-J,D,20210329,25.37,25.37,25.05,25.1,164300 COF-K,D,20210329,25.3,25.42,25.23,25.23,12100 COG,D,20210329,19.1,19.44,18.97,19.23,3524200 COLD,D,20210329,38.79,39.285,38.2,39.12,1775700 COO,D,20210329,381.28,386.446,379.5,384.62,233100 COP,D,20210329,54.5,54.52,53.12,53.84,7901100 COR,D,20210329,122.44,123.76,120.95,122.59,249100 COR-Z,D,20210329,22,22,21.25,21.35,20100 CORR,D,20210329,7.11,7.21,6.91,7.05,233400 COTY,D,20210329,8.79,9.19,8.79,8.93,6688400 CP,D,20210329,358.63,367.33,356.95,364.25,1504800 CPA,D,20210329,79.83,79.83,75.57,77.22,893300 CPAC,D,20210329,7.92,8.47,7.84,7.875,8500 CPB,D,20210329,50.95,52.23,50.935,51.96,2918400 CPE,D,20210329,37.84,38.6998,35.65,36.27,1556800 CPF,D,20210329,26.51,26.66,26.05,26.18,200900 CPG,D,20210329,4.12,4.15,4,4.08,4911700 CPK,D,20210329,116.62,118.235,115.6837,118.14,50000 CPLG,D,20210329,9.13,9.29,9.07,9.07,109700 CPNG,D,20210329,44.2,47.43,43.82,46.01,5338900 CPRI,D,20210329,49.75,50.31,46.85,47.31,2073000 CPS,D,20210329,34.25,35.11,32.52,32.52,185000 CPS.U,D,20210329,10.21,10.21,10.06,10.06,1400 CPS.W,D,20210329,0.821,0.821,0.68,0.705,157500 CPSR,D,20210329,9.81,9.85,9.71,9.77,7000 CPT,D,20210329,112.72,113.05,110.27,111.29,495200 CPT.U,D,20210329,9.9,9.94,9.9,9.92,103300 CPU.U,D,20210329,10.15,10.27,10.09,10.18,285500 CR,D,20210329,94.76,95.825,92.97,93.27,347600 CRC,D,20210329,24.14,24.48,23.5,24.11,227600 CRD.A,D,20210329,10.75,10.95,10.49,10.58,26800 CRD.B,D,20210329,9.95,9.99,9.63,9.84,3000 CRH,D,20210329,45.99,46.43,45.96,46.31,285800 CRH.U,D,20210329,10.22,10.28,10.09,10.25,102500 CRH.W,D,20210329,1.19,1.53,1.11,1.53,163000 CRHC,D,20210329,9.83,9.91,9.71,9.9,462300 CRI,D,20210329,90.69,92.425,88.06,88.18,718800 CRK,D,20210329,5.68,5.845,5.62,5.73,1990300 CRL,D,20210329,285.95,289.56,282.54,282.95,235400 CRM,D,20210329,209.01,211.652,205.99,210.77,5685700 CRS,D,20210329,41.02,41.79,38.51,38.56,473900 CRT,D,20210329,8.7,8.7,8.64,8.6996,15300 CRU,D,20210329,9.9,10.1,9.88,10.1,307500 CRU.U,D,20210329,10.25,10.41,10.25,10.41,69500 CRU.W,D,20210329,1.1,1.13,1,1,13900 CRY,D,20210329,22.43,22.97,21.9,22.13,144100 CS,D,20210329,11.16,11.55,11.06,11.39,30832200 CSAN,D,20210329,15.78,15.85,15.385,15.44,184300 CSL,D,20210329,166.66,169.51,164.4,166.32,414300 CSLT,D,20210329,1.47,1.59,1.45,1.46,894500 CSPR,D,20210329,7.83,7.94,7.01,7.21,604900 CSR,D,20210329,68.98,70.7,68.98,69.5,51700 CSR-C,D,20210329,26.15,26.25,26.07,26.25,3100 CST.U,D,20210329,10.07,10.08,9.95,10,45700 CST.W,D,20210329,0.75,0.76,0.67,0.69,12400 CSTA,D,20210329,9.91,9.91,9.72,9.75,7300 CSTM,D,20210329,14.94,15.3,14.28,14.28,505500 CSU,D,20210329,37.49,39.65,37.49,38.46,21500 CSV,D,20210329,34.96,35.5699,34.91,35.1,83200 CTA-A,D,20210329,91,91,91,91,100 CTA-B,D,20210329,106.78,106.78,106.78,106.78,500 CTA.U,D,20210329,10.2,10.29,10.2,10.25,26600 CTA.W,D,20210329,1.07,1.07,0.9456,1.07,22700 CTAC,D,20210329,9.88,9.96,9.88,9.96,80600 CTB,D,20210329,55.89,56.55,55.56,55.6,678300 CTBB,D,20210329,25.52,25.545,25.47,25.48,44700 CTDD,D,20210329,26.23,26.32,26.21,26.21,21200 CTK,D,20210329,2.65,2.7,2.5573,2.58,280000 CTLT,D,20210329,102.36,103.365,101.08,102.13,686700 CTO,D,20210329,51.22,52.6,51.02,51.83,50100 CTR,D,20210329,19.8,20.36,19.7433,19.88,38000 CTS,D,20210329,30.65,31.21,30.06,30.08,361500 CTT,D,20210329,10.29,10.33,10.02,10.06,227400 CTVA,D,20210329,47.78,48.48,47.52,47.77,4063400 CUB,D,20210329,74.66,78.1298,74.61,76.05,1461600 CUB-C,D,20210329,25.2532,25.2532,25.2532,25.2532,300 CUB-D,D,20210329,25.1,25.2038,24.82,25.2,3400 CUB-E,D,20210329,25.2568,25.2568,25.11,25.1721,1200 CUB-F,D,20210329,25.09,25.155,25.07,25.07,7200 CUBB,D,20210329,25.73,25.7399,25.6793,25.7257,3700 CUBE,D,20210329,38.23,38.78,37.92,38.52,797300 CUBI,D,20210329,31.68,31.89,30.73,30.99,252200 CUK,D,20210329,22.13,22.14,21.46,21.72,946500 CULP,D,20210329,15.5,15.5,15.05,15.11,18500 CURO,D,20210329,14.53,14.94,14.5001,14.82,260100 CUZ,D,20210329,36.04,36.69,35.38,35.8,954500 CVA,D,20210329,13.87,14.07,13.56,13.6,1081500 CVE,D,20210329,7.75,7.78,7.53,7.59,6368100 CVE.W,D,20210329,4,4.06,3.87,4.03,15300 CVEO,D,20210329,16.12,16.22,15.4916,15.78,47000 CVI,D,20210329,20.3,20.46,19.76,19.96,631300 CVI.U,D,20210329,10,10,9.94,9.99,164700 CVNA,D,20210329,258.87,260.8822,244.445,248.71,1327300 CVS,D,20210329,75.7,76.87,75.51,76.3,6135100 CVX,D,20210329,106.4,107.53,105.7,106.92,7543200 CW,D,20210329,117.82,120.4525,117.39,119.57,423200 CWE.A,D,20210329,26.3,26.43,25.93,26.11,244800 CWEN,D,20210329,27.44,27.79,27.3,27.46,923000 CWH,D,20210329,36.03,36.79,34.33,34.95,792200 CWK,D,20210329,16.36,16.6075,16.15,16.25,499900 CWT,D,20210329,56,56.98,55.93,56.17,215000 CX,D,20210329,6.75,6.75,6.53,6.7,6378600 CXE,D,20210329,5.05,5.07,5.02,5.05,94700 CXH,D,20210329,9.71,9.77,9.71,9.75,1400 CXP,D,20210329,17.68,17.89,17.21,17.44,1062600 CXW,D,20210329,8.92,9.22,8.92,9.11,1813800 CYD,D,20210329,15.22,15.69,15.145,15.61,42300 CYH,D,20210329,13.14,13.9,12.83,12.95,2404600 D,D,20210329,75.54,77.29,75.52,76.7,4223700 DAC,D,20210329,55,55.9395,51.11,51.7,541200 DAL,D,20210329,47.66,48.1,46.71,47.32,9822000 DAN,D,20210329,24.49,24.61,23.66,23.69,1016700 DAO,D,20210329,24.5,24.6475,22.41,22.99,1716800 DAR,D,20210329,73.26,74.18,69.8422,70.52,1316600 DASH,D,20210329,133.53,138.52,129.66,129.98,2302300 DAVA,D,20210329,84.65,85.91,82.0901,82.96,65500 DB,D,20210329,11.98,12.055,11.89,11.95,7228300 DBD,D,20210329,13.85,14.27,13.365,13.43,617300 DBI,D,20210329,16.37,17.97,15.96,15.96,3151200 DBL,D,20210329,19.93,19.99,19.77,19.78,24800 DCF,D,20210329,9.29,9.32,9.28,9.28,27300 DCI,D,20210329,58.57,59.28,58.38,58.78,472000 DCO,D,20210329,56.41,56.6,54.06,55.05,61500 DCP,D,20210329,22.4,22.55,21.73,21.76,756100 DCP-B,D,20210329,24.49,24.74,24.4027,24.59,53400 DCP-C,D,20210329,24.3,24.61,24.24,24.48,14500 DCUE,D,20210329,99.2,100.3416,99.2,100.22,12400 DD,D,20210329,78.34,78.85,77.88,78.1,2258700 DDD,D,20210329,26.7,27.14,24.86,25.1,2785700 DDF,D,20210329,10.2,10.357,10.2,10.31,68900 DDS,D,20210329,94.29,95.39,89.26,89.76,204600 DDT,D,20210329,25.95,25.95,25.865,25.95,8600 DE,D,20210329,370.49,372.49,367.5,367.97,1413500 DEA,D,20210329,20.98,21.33,20.96,21.11,1674700 DECK,D,20210329,333.65,335.77,318.64,320.33,295000 DEH,D,20210329,10.05,10.05,9.95,10,196600 DEH.U,D,20210329,10.6,10.6184,10.52,10.52,1100 DEH.W,D,20210329,1.25,1.2501,1.12,1.2,60600 DEI,D,20210329,32.82,33.27,32.28,32.6,1043100 DELL,D,20210329,88.67,89.63,87.77,88.21,2075300 DEN,D,20210329,45.55,46.49,44.19,45.3,726000 DEO,D,20210329,165.39,167.78,165.31,167.48,301700 DESP,D,20210329,13.29,13.625,13.11,13.36,996100 DEX,D,20210329,9.7,9.84,9.7,9.82,77900 DFIN,D,20210329,27.73,28.11,26.75,26.78,203500 DFN.U,D,20210329,10.88,10.88,10.88,10.88,200 DFN.W,D,20210329,1.36,1.4,1.29,1.38,38200 DFNS,D,20210329,9.99,9.99,9.96,9.98,30600 DFP,D,20210329,29.8,29.9309,29.67,29.87,43400 DFS,D,20210329,95.39,96.24,93.31,94.08,1975200 DG,D,20210329,202.9,204.55,199.11,203.39,2450300 DGN.U,D,20210329,10.55,10.57,10.475,10.475,2100 DGN.W,D,20210329,1.75,1.85,1.62,1.62,32100 DGNR,D,20210329,10.21,10.32,10.11,10.11,183800 DGX,D,20210329,128.755,128.97,126.885,128.04,1720300 DHF,D,20210329,3.05,3.06,3.04,3.06,946200 DHI,D,20210329,89.86,91.05,87.59,87.87,3228700 DHR,D,20210329,224.83,228.4,222.3,226.88,2350100 DHR-A,D,20210329,1530.5,1532.13,1530.5,1530.5,1200 DHR-B,D,20210329,1295.65,1306.25,1295.65,1295.65,900 DHT,D,20210329,6.47,6.48,6.04,6.13,5022600 DHX,D,20210329,3.08,3.45,3.05,3.41,258200 DIAX,D,20210329,16.11,16.148,16.04,16.14,69000 DIN,D,20210329,92.9,93.36,86.75,88,346100 DIS,D,20210329,185.24,185.94,183.15,184.85,7542300 DK,D,20210329,22.75,23.24,22.2,22.5,467900 DKL,D,20210329,36.85,37.56,36.01,36.15,13400 DKS,D,20210329,78.31,78.86,74.42,75.31,1380500 DLB,D,20210329,98.01,98.85,97.165,98.38,463300 DLN-A,D,20210329,25.25,25.4,25.25,25.3749,3800 DLN-B,D,20210329,22.34,22.5,22.26,22.4,11300 DLNG,D,20210329,2.94,2.97,2.81,2.85,157400 DLR,D,20210329,142.95,145.05,141.07,144.55,1270400 DLR-C,D,20210329,25.44,25.44,25.3,25.37,23900 DLR-J,D,20210329,26.55,26.55,26,26.33,389300 DLR-K,D,20210329,27.59,27.6,27.47,27.47,42700 DLR-L,D,20210329,26.49,26.49,26.31,26.41,14100 DLX,D,20210329,40.56,41.46,40.16,40.73,276200 DLY,D,20210329,18.88,19,18.78,18.88,77800 DM,D,20210329,15.55,16.39,14.2,14.45,4490600 DMB,D,20210329,14.04,14.065,14,14.01,24500 DMO,D,20210329,14.6,14.64,14.25,14.3,71600 DMS,D,20210329,12.72,13.18,12.2,12.46,46100 DMS.W,D,20210329,1.8,1.9099,1.66,1.665,19400 DMY.D,D,20210329,11,11.4,11,11.36,14600 DMY.S,D,20210329,16.17,16.44,14.76,15.36,3000 DMY.T,D,20210329,4.45,4.52,3.93,4.12,115200 DMY.U,D,20210329,10.11,10.11,10,10.05,101900 DMY.V,D,20210329,2.62,2.6402,2.5,2.5,42500 DMYD,D,20210329,15.3,15.445,13.77,14.36,692500 DMYI,D,20210329,10.57,10.79,10.4602,10.73,317300 DNB,D,20210329,24.66,24.72,24.22,24.36,1210000 DNM.W,D,20210329,25.12,26.78,24.57,24.57,162000 DNMR,D,20210329,38.75,39.37,36.6,36.84,2274000 DNOW,D,20210329,10.24,10.6,10.015,10.05,638000 DNP,D,20210329,9.95,9.99,9.94,9.96,1122800 DNZ,D,20210329,9.8,9.8,9.68,9.69,4200 DNZ.U,D,20210329,9.89,9.91,9.85,9.88,11900 DNZ.W,D,20210329,0.7,0.7,0.57,0.57,50000 DOC,D,20210329,18,18.11,17.75,17.9,2196500 DOCN,D,20210329,41.91,44.01,39.86,40.06,1519200 DOOR,D,20210329,119.82,119.82,112.52,112.52,127400 DOV,D,20210329,139.33,140.17,137.72,138.23,719400 DOW,D,20210329,63.62,65.12,63.5,63.9,3193800 DPG,D,20210329,12.84,13.16,12.76,13.09,261300 DPZ,D,20210329,372.41,377.975,370.03,372.08,460300 DQ,D,20210329,69.49,71.48,60.56,62.16,3090900 DRD,D,20210329,9.24,9.48,9.03,9.48,267500 DRE,D,20210329,42.76,42.935,42.15,42.71,1570000 DRH,D,20210329,10.54,10.81,10.33,10.33,1379500 DRH-A,D,20210329,27.245,28.14,27.245,27.6,26200 DRI,D,20210329,148.09,149.73,142.09,143.72,2588500 DRQ,D,20210329,33.77,34.51,32.72,32.86,242600 DRUA,D,20210329,25.6,25.7599,25.54,25.6,23200 DS,D,20210329,3.31,3.41,3.05,3.06,2408000 DS-B,D,20210329,24.825,25.25,24.825,25,25100 DS-C,D,20210329,23.17,23.17,23.17,23.17,100 DS-D,D,20210329,23.7,23.7,23.65,23.65,6600 DSE,D,20210329,7.27,7.35,7.24,7.31,9200 DSL,D,20210329,17.92,18.05,17.86,17.99,410600 DSM,D,20210329,7.79,7.81,7.78,7.78,28200 DSSI,D,20210329,9.76,9.76,8.88,9.4,395700 DSU,D,20210329,10.99,11,10.91,10.91,132100 DSX,D,20210329,3.22,3.22,2.98,3.06,435300 DSX-B,D,20210329,26.2,26.2,26.14,26.2,3800 DT,D,20210329,47.26,47.5,46.17,46.75,2655500 DTB,D,20210329,25.11,25.33,24.64,24.84,231500 DTE,D,20210329,132.95,135.11,132.85,134.02,667000 DTF,D,20210329,14.3,14.34,14.3,14.3,5000 DTJ,D,20210329,25.36,25.39,25.3,25.34,8200 DTL.P,D,20210329,15.68,15.68,15.68,15.68,200 DTP,D,20210329,50.03,50.62,50.03,50.33,19700 DTW,D,20210329,26.12,26.2,26.12,26.12,23900 DTY,D,20210329,25.97,25.97,25.87,25.93,8000 DUK,D,20210329,95.79,97.915,95.32,97.58,4941200 DUK-A,D,20210329,27.87,27.895,27.71,27.71,56800 DUKB,D,20210329,26.77,26.83,26.72,26.76,43500 DUKH,D,20210329,26.0499,26.0499,25.93,25.96,25100 DVA,D,20210329,108.8,110.64,108.69,110.05,817000 DVD,D,20210329,2.1,2.1,2.02,2.02,17400 DVN,D,20210329,22.56,22.84,21.55,21.85,10881900 DWI.U,D,20210329,10.05,10.05,9.9601,10.02,153500 DWI.W,D,20210329,0.5,0.61,0.5,0.59,55600 DWIN,D,20210329,9.724,9.724,9.685,9.7,1900 DX,D,20210329,18.69,18.89,18.62,18.63,417300 DX-C,D,20210329,25.2157,25.3,25.2157,25.22,7500 DXC,D,20210329,28.36,28.93,28.19,28.54,2218700 DY,D,20210329,87.71,89.19,84.51,85.02,328400 DYFN,D,20210329,18.81,18.9256,18.803,18.9256,25400 E,D,20210329,24.18,24.5433,24.17,24.43,250300 EAF,D,20210329,11.54,11.79,11.435,11.53,1664200 EAI,D,20210329,25.39,25.4233,25.345,25.35,8800 EARN,D,20210329,12.63,12.815,12.52,12.66,72300 EAT,D,20210329,72.87,73.98,69.2601,69.5,703200 EB,D,20210329,23.01,23.01,20.635,21.44,1824800 EBF,D,20210329,21.05,21.2892,20.71,20.79,122200 EBR,D,20210329,5.82,5.86,5.74,5.82,388500 EBR.B,D,20210329,5.88,5.89,5.77,5.85,12200 EBS,D,20210329,94.3,94.89,92.18,92.83,281400 EC,D,20210329,12.82,12.89,12.69,12.85,800900 ECC,D,20210329,11.93,11.99,11.85,11.91,170400 ECCB,D,20210329,25.75,25.7515,25.6299,25.63,7200 ECCX,D,20210329,25.24,25.27,25.14,25.2,14900 ECCY,D,20210329,25.26,25.2814,25.25,25.26,2200 ECL,D,20210329,213.08,215.67,210.43,214.53,1097700 ECOM,D,20210329,23.2,23.56,21.93,21.93,457900 ED,D,20210329,74.44,76.05,74.2582,75.45,1724500 EDD,D,20210329,5.98,6.05,5.93,6,335600 EDF,D,20210329,8.57,8.6221,8.55,8.58,53100 EDI,D,20210329,9.15,9.15,9.05,9.07,26400 EDN,D,20210329,3.51,3.59,3.35,3.59,41800 EDU,D,20210329,14.17,14.48,13.14,13.79,44258600 EEA,D,20210329,10.67,10.7,10.52,10.59,11100 EEX,D,20210329,5.7,5.86,5.57,5.57,154300 EFC,D,20210329,16.01,16.24,16.01,16.08,232300 EFC-A,D,20210329,24.59,25.85,24.59,25.85,53000 EFF,D,20210329,16.23,16.28,16.23,16.27,61100 EFL,D,20210329,9.37,9.44,9.35,9.38,28400 EFR,D,20210329,13.85,13.8706,13.79,13.84,129000 EFT,D,20210329,14.17,14.2,14.13,14.14,78500 EFX,D,20210329,181.57,185,181.06,183.69,704400 EGF,D,20210329,12.77,12.82,12.54,12.81,8100 EGHT,D,20210329,32.54,33.5,31.22,31.43,1045800 EGO,D,20210329,10.75,10.93,10.49,10.77,1705000 EGP,D,20210329,146.75,147.77,144.26,145.96,156000 EGY,D,20210329,2.3,2.3299,2.15,2.21,604100 EHC,D,20210329,83.02,84.18,81.32,81.99,389300 EHI,D,20210329,10.56,10.64,10.5,10.545,39400 EHT,D,20210329,9.84,9.86,9.83,9.85,47900 EIC,D,20210329,15.3,15.3,15.1119,15.2,11700 EIG,D,20210329,42.7,43.66,42.135,42.67,175200 EIX,D,20210329,60.36,60.98,60.03,60.42,1663700 EL,D,20210329,292.02,295.98,290.18,290.53,1327800 ELAN,D,20210329,27.74,29.269,27.54,28.79,7183600 ELAT,D,20210329,44.03,45.18,43.84,45,2000 ELC,D,20210329,25.41,25.41,25.3261,25.36,5200 ELF,D,20210329,27.05,27.66,26.35,26.58,571000 ELP,D,20210329,1.24,1.25,1.22,1.23,2785400 ELS,D,20210329,64.11,64.58,63.41,63.97,1129300 ELVT,D,20210329,3.04,3.1,2.92,2.99,754600 ELY,D,20210329,27.36,27.7,26.22,26.32,1777800 EMD,D,20210329,13.19,13.23,13.05,13.07,189100 EME,D,20210329,111.67,113.81,109.1801,110.25,220500 EMF,D,20210329,18.81,18.96,18.7401,18.84,19200 EMN,D,20210329,111.82,113.38,110.05,110.18,626000 EMO,D,20210329,18.66,18.745,18.43,18.67,79600 EMP,D,20210329,25.65,25.72,25.5858,25.6,7000 EMP.U,D,20210329,10.28,10.28,10.28,10.28,1500 EMP.W,D,20210329,1.22,1.2399,1.07,1.15,97300 EMPW,D,20210329,9.98,9.99,9.93,9.97,19900 EMR,D,20210329,91.03,92.25,90.76,91.23,3267200 ENB,D,20210329,37.1,37.31,36.82,37.2,5303900 ENBA,D,20210329,26.93,26.94,26.66,26.79,20000 ENBL,D,20210329,6.77,6.78,6.58,6.68,418000 ENIA,D,20210329,8.4,8.53,8.3,8.38,2763100 ENIC,D,20210329,3.86,3.96,3.815,3.93,579500 ENJ,D,20210329,25.39,25.39,25.34,25.34,400 ENLC,D,20210329,4.41,4.49,4.275,4.34,1492700 ENO,D,20210329,25.49,25.57,25.4145,25.4543,4900 ENP.U,D,20210329,9.9,9.95,9.9,9.95,13800 ENP.W,D,20210329,0.84,0.88,0.7921,0.85,18300 ENPC,D,20210329,10,10,9.67,9.72,18900 ENR,D,20210329,48.36,48.98,47.9102,48.69,517700 ENR-A,D,20210329,96.52,98.58,96.52,98.58,700 ENS,D,20210329,93.04,93.65,89.81,90.04,335000 ENV,D,20210329,73.66,74.3225,71.78,73.68,418000 ENVA,D,20210329,34.86,35.52,33.99,34.14,348400 ENZ,D,20210329,3.35,3.52,3.2,3.23,449700 EOD,D,20210329,5.15,5.24,5.12,5.17,287600 EOG,D,20210329,74.34,74.89,72.49,73.64,3264000 EOI,D,20210329,16.74,16.82,16.67,16.77,69100 EOS,D,20210329,21.19,21.3682,21.0085,21.26,159500 EOT,D,20210329,22.35,22.89,22.27,22.405,33600 EP-C,D,20210329,50.63,50.63,49.72,49.9,1800 EPAC,D,20210329,25.98,26.75,25.91,26.11,361000 EPAM,D,20210329,388.64,390.93,375.75,378.08,301200 EPC,D,20210329,38.31,40.07,38.31,39.9,628100 EPD,D,20210329,22.97,22.98,22.475,22.58,5670900 EPR,D,20210329,46.98,47.29,45.26,46.39,392300 EPR-C,D,20210329,25.45,25.53,25.1709,25.2825,11400 EPR-E,D,20210329,34.73,35.5,34.65,35.4,12200 EPR-G,D,20210329,25.41,25.45,24.6835,24.86,61500 EPRT,D,20210329,23.52,24.13,23.11,23.15,677500 EPW.W,D,20210329,0.49,0.5383,0.45,0.5201,172500 EPWR,D,20210329,9.63,9.75,9.63,9.71,2100 EQC,D,20210329,28.39,28.65,28.28,28.31,972500 EQC-D,D,20210329,31.45,31.92,31.45,31.88,14300 EQD,D,20210329,10.02,10.02,9.93,9.94,87000 EQD.W,D,20210329,1,1.0501,0.9399,1.03,86700 EQH,D,20210329,31.37,31.91,31.03,31.6,2596600 EQH-A,D,20210329,26.28,26.3,26.02,26.05,38900 EQH-C,D,20210329,24.86,24.93,24.82,24.86,24100 EQH.U,D,20210329,9.86,10,9.85,9.9101,6700 EQH.W,D,20210329,0.55,0.55,0.4701,0.5001,107300 EQHA,D,20210329,9.78,9.94,9.78,9.94,5800 EQNR,D,20210329,19.82,19.91,19.62,19.78,2757800 EQR,D,20210329,72.27,72.75,71.6,72.28,2530800 EQS,D,20210329,1.91,1.91,1.82,1.9,1300 EQT,D,20210329,19.55,20.36,19.23,19.27,5855100 ERF,D,20210329,5.1,5.15,4.92,5.06,1519900 ERJ,D,20210329,9.22,9.33,9.04,9.07,3520700 ES,D,20210329,86.02,87.29,85.59,86.95,932800 ESE,D,20210329,109.67,111.31,107.77,108.89,205300 ESGC,D,20210329,1.94,1.965,1.79,1.8,10062200 ESI,D,20210329,18.47,18.82,18.27,18.39,1263800 ESM.U,D,20210329,9.99,9.99,9.96,9.96,25800 ESNT,D,20210329,43.9,45.25,43.64,44.68,1102900 ESRT,D,20210329,11.25,11.44,11.11,11.26,1522700 ESS,D,20210329,283,283.9,276.595,278.82,386100 ESTC,D,20210329,110.28,110.5298,104.995,105.98,1442000 ESTE,D,20210329,7.3,7.61,7.03,7.04,302400 ET,D,20210329,7.88,7.9,7.63,7.82,13577700 ETB,D,20210329,15.58,15.7,15.58,15.67,75600 ETG,D,20210329,18.75,18.9499,18.7,18.91,166300 ETH,D,20210329,27.92,28.46,27.19,27.22,396100 ETI.P,D,20210329,27.16,27.16,27.16,27.16,100 ETJ,D,20210329,10.7,10.75,10.6916,10.73,119400 ETM,D,20210329,5.15,5.34,4.89,4.92,1866000 ETN,D,20210329,138,139.595,137.755,138.55,2399400 ETO,D,20210329,26.12,26.2,25.96,26.19,78200 ETP-C,D,20210329,23.3,23.38,23.13,23.37,52000 ETP-D,D,20210329,23.95,24.06,23.73,23.9696,43300 ETP-E,D,20210329,24,24,23.645,23.8191,62900 ETR,D,20210329,98.11,99.48,97.8,99.16,828300 ETRN,D,20210329,8.64,8.75,8.36,8.36,4147300 ETV,D,20210329,15.33,15.42,15.31,15.39,188200 ETW,D,20210329,10.15,10.28,10.1322,10.26,265100 ETW.W,D,20210329,2,2.04,1.93,2.02,74000 ETWO,D,20210329,10.32,10.36,9.94,9.95,970300 ETX,D,20210329,21.91,21.91,21.7254,21.79,16100 ETY,D,20210329,12.68,12.75,12.64,12.66,423500 EURN,D,20210329,9.31,9.3397,9.085,9.13,2084700 EVA,D,20210329,47.94,48.375,47.33,47.39,34900 EVC,D,20210329,3.91,3.93,3.69,3.71,389100 EVF,D,20210329,6.6,6.63,6.6,6.62,51200 EVG,D,20210329,13.08,13.17,13.08,13.17,65800 EVH,D,20210329,20.58,20.87,19.62,19.68,519700 EVN,D,20210329,13.74,13.7699,13.655,13.75,68900 EVR,D,20210329,129,131.4315,127.17,127.3,739700 EVRG,D,20210329,59.15,60.55,59.05,60.16,2440900 EVRI,D,20210329,14.27,14.34,13.57,13.59,919500 EVT,D,20210329,25.81,26.06,25.77,26,133000 EVTC,D,20210329,37.42,38.08,36.68,37.13,345900 EW,D,20210329,82.14,83.18,81.2,82.43,2376100 EXD,D,20210329,10.58,10.65,10.55,10.64,16300 EXG,D,20210329,9.14,9.21,9.12,9.17,635900 EXK,D,20210329,5.07,5.1,4.7784,4.91,3764400 EXP,D,20210329,132.61,135.01,129.79,130.54,289100 EXPR,D,20210329,4.21,4.25,3.91,3.99,4308300 EXR,D,20210329,133.03,134.66,130.95,133.2,858500 EXTN,D,20210329,3.58,3.58,3.2862,3.36,870100 F,D,20210329,12.2,12.36,12.06,12.15,44717500 F-B,D,20210329,26.6,26.61,26.43,26.61,32000 F-C,D,20210329,26.44,26.4573,26.2,26.365,55500 FAC.S,D,20210329,9.93,9.97,9.92,9.97,6500 FAC.U,D,20210329,10.05,10.05,10,10.005,280300 FAF,D,20210329,57.02,57.65,56.44,56.93,865300 FAI.U,D,20210329,10.12,10.15,10.12,10.15,1000 FAI.W,D,20210329,1.34,1.45,1.34,1.41,53000 FAII,D,20210329,9.99,9.99,9.91,9.94,383000 FAM,D,20210329,10.04,10.04,10.01,10.01,61800 FBC,D,20210329,44.74,45.49,43.885,44.89,552600 FBHS,D,20210329,94,94.97,93.511,94.06,1126100 FBK,D,20210329,45.24,46.29,44.27,44.46,99600 FBP,D,20210329,11.06,11.24,10.79,10.85,2488900 FC,D,20210329,27.15,27.65,27.05,27.12,80300 FCA.U,D,20210329,10.02,10.05,9.94,10.01,34000 FCA.W,D,20210329,1.02,1.0799,1.02,1.03,3700 FCAX,D,20210329,9.84,9.84,9.73,9.8001,335300 FCF,D,20210329,14.48,14.61,14.09,14.18,478800 FCN,D,20210329,139.74,142.13,139.39,140.39,488200 FCPT,D,20210329,28.23,28.48,27.75,27.82,424000 FCRW,D,20210329,25.82,25.82,25.82,25.82,300 FCT,D,20210329,12.26,12.35,12.26,12.3,138100 FCX,D,20210329,32.81,33.31,31.88,32.1,19456700 FDEU,D,20210329,12.75,12.7782,12.5915,12.7,19500 FDP,D,20210329,28.52,29.37,28.465,28.81,198200 FDS,D,20210329,326.89,329.11,321.98,323.95,301900 FDX,D,20210329,278,281.95,276.64,279.22,1516600 FE,D,20210329,34.18,35.17,34.18,35.01,3519400 FEDU,D,20210329,1.66,1.74,1.37,1.45,3853500 FEI,D,20210329,6.99,6.99,6.85,6.93,190500 FENG,D,20210329,1.87,1.99,1.77,1.79,2400200 FEO,D,20210329,14.12,14.24,14.12,14.1965,25900 FERG,D,20210329,122.42,122.57,121.6,122.01,33100 FET,D,20210329,19.3,19.48,18.5,18.5,41500 FF,D,20210329,14.24,14.58,13.9607,14.04,140200 FFA,D,20210329,18.48,18.6,18.33,18.55,34000 FFC,D,20210329,22.87,23.1157,22.82,23.08,82900 FFG,D,20210329,55.93,56.25,55.89,55.89,60100 FGB,D,20210329,3.95,3.99,3.95,3.95,20800 FGN.U,D,20210329,10.92,10.95,10.68,10.68,3000 FGN.W,D,20210329,1.67,1.7,1.64,1.69,165300 FGNA,D,20210329,10.14,10.18,10.12,10.15,499400 FHI,D,20210329,30.43,31.5,30.38,31.06,711200 FHN,D,20210329,16.92,17.12,16.48,16.67,6128800 FHN-A,D,20210329,25.84,26.1381,25.74,26.004,5900 FHN-B,D,20210329,27.04,27.1,26.66,26.887,14400 FHN-C,D,20210329,27.55,27.55,27.3399,27.3399,800 FHN-D,D,20210329,26.64,26.64,26.499,26.58,6500 FHN-E,D,20210329,27.2445,27.5246,27.2445,27.5,2600 FHS,D,20210329,6.59,7.45,6.4201,6.61,595200 FI,D,20210329,3.67,3.71,3.46,3.46,970000 FICO,D,20210329,491.54,494.82,476.38,485.14,170400 FIF,D,20210329,12.48,12.49,12.15,12.26,107600 FINS,D,20210329,17.7,17.7,17.37,17.44,32400 FINV,D,20210329,6.84,6.89,6.24,6.59,2503600 FIS,D,20210329,144.74,145.55,142.74,143.97,3098000 FIV,D,20210329,9.3,9.4,9.3,9.39,165500 FIX,D,20210329,74.94,75.865,73.25,73.35,147100 FL,D,20210329,57.5,58.46,55.81,55.95,1632300 FLC,D,20210329,23.88,23.895,23.72,23.88,17800 FLM.U,D,20210329,9.92,9.94,9.895,9.94,8800 FLNG,D,20210329,9.01,9.09,8.92,8.92,32500 FLO,D,20210329,24.11,24.43,24.11,24.39,781500 FLOW,D,20210329,64.52,66.08,64.17,64.24,199100 FLR,D,20210329,22.19,23.31,22,22.18,3254200 FLS,D,20210329,39.2,39.74,38.66,38.85,751000 FLT,D,20210329,276.52,277.255,269.66,275.24,681400 FLY,D,20210329,16.72,17.02,16.5,16.89,9515300 FMA.U,D,20210329,10.59,10.59,10.59,10.59,200 FMA.W,D,20210329,1.48,1.755,1.48,1.68,22100 FMAC,D,20210329,9.95,10,9.85,9.88,172300 FMC,D,20210329,113.41,113.99,111.93,112.7,1009500 FMN,D,20210329,14.59,14.59,14.46,14.46,17400 FMO,D,20210329,9.41,9.62,9.38,9.6,22100 FMS,D,20210329,37.46,37.74,37.44,37.48,285700 FMX,D,20210329,74.5,76.81,74.07,76.42,331600 FMY,D,20210329,13.45,13.45,13.36,13.43,6100 FN,D,20210329,90.19,92.13,88.72,88.84,191200 FNB,D,20210329,12.79,12.915,12.36,12.5,2390500 FNB-E,D,20210329,29.39,29.39,28.35,28.525,4100 FND,D,20210329,97.78,99.58,91.76,93.05,911300 FNF,D,20210329,40.85,41.36,40.67,41.02,2344700 FNV,D,20210329,122.97,125.7096,122.53,125.57,592700 FOE,D,20210329,17.08,17.46,16.74,16.77,374400 FOF,D,20210329,13.24,13.34,13.21,13.32,81600 FOR,D,20210329,22.96,23.3,22.81,22.88,111200 FOUR,D,20210329,86,87.5,79.55,82.92,1373200 FPA.U,D,20210329,10.1,10.18,10.01,10.1,22700 FPA.W,D,20210329,1.01,1.21,1.01,1.1401,128900 FPAC,D,20210329,9.82,9.825,9.73,9.75,212700 FPF,D,20210329,23.82,23.83,23.7,23.75,120200 FPH,D,20210329,7.75,8.03,7.64,7.65,145400 FPI,D,20210329,11.31,11.53,10.63,10.68,563400 FPI-B,D,20210329,25.8,25.95,25.75,25.75,13500 FPL,D,20210329,5.28,5.324,5.26,5.29,285800 FR,D,20210329,47.24,47.47,46.33,46.58,922500 FRA,D,20210329,13.09,13.09,12.98,12.99,181200 FRC,D,20210329,167.24,168.72,165.0938,165.9,851500 FRC-G,D,20210329,25.34,25.35,25.33,25.35,9800 FRC-H,D,20210329,25.89,25.89,25.7,25.7,4000 FRC-I,D,20210329,27.06,27.06,26.77,26.79,12500 FRC-J,D,20210329,25.49,25.49,25.38,25.45,25500 FRC-K,D,20210329,24.98,24.98,24.8,24.8,39500 FRC-L,D,20210329,25.44,25.49,25.36,25.37,34500 FRO,D,20210329,7.68,7.68,7.26,7.29,4139600 FRT,D,20210329,103.86,103.97,100.78,102.53,484600 FRT-C,D,20210329,26.24,26.24,26.08,26.1447,16400 FRX,D,20210329,10.17,10.45,10.09,10.31,1293200 FRX.S,D,20210329,10.06,10.07,9.95,10,118500 FRX.U,D,20210329,11.2086,11.2086,11.2086,11.2086,200 FRX.W,D,20210329,2.7,2.86,2.7,2.75,61700 FSD,D,20210329,14.98,15.07,14.9792,15.07,47000 FSK,D,20210329,19.48,19.735,19.36,19.57,324700 FSKR,D,20210329,18.95,19.37,18.95,19.23,349500 FSLF,D,20210329,14.3,14.325,14.27,14.3,28600 FSLY,D,20210329,65.32,66.32,62.92,64.11,3225300 FSM,D,20210329,6.65,6.66,6.19,6.29,4813600 FSN.U,D,20210329,9.87,9.92,9.87,9.91,109400 FSR,D,20210329,17.26,17.5,15.94,16.51,12244100 FSR.W,D,20210329,8.68,8.68,7.88,8.14,180500 FSS,D,20210329,38.79,39.4,38.2,38.25,271700 FST,D,20210329,12.7,12.76,12.26,12.42,333400 FST.U,D,20210329,13.93,13.93,13.93,13.93,100 FST.W,D,20210329,3.58,3.58,3.38,3.55,48800 FT,D,20210329,7.47,7.5,7.4563,7.49,39100 FTA-A,D,20210329,25.2,25.39,25.01,25.32,40000 FTA-B,D,20210329,24.64,25.05,24.6,24.94,32100 FTAI,D,20210329,29.4,29.63,27.74,27.9,645600 FTCH,D,20210329,50.8,50.89,46.52,47.72,29546800 FTE.U,D,20210329,10,10.055,9.89,10,71700 FTHY,D,20210329,19.57,19.65,19.45,19.58,70200 FTI,D,20210329,7.92,7.99,7.6701,7.74,7017500 FTK,D,20210329,1.88,1.89,1.77,1.78,149400 FTS,D,20210329,43.43,43.86,43.38,43.78,433900 FTV,D,20210329,71.01,71.3,70.03,70.42,1510400 FTV-A,D,20210329,981.67,981.67,981.67,981.67,100 FUBO,D,20210329,22.01,22.47,20.7,21.06,19994000 FUL,D,20210329,63.46,64.63,63.01,63.01,530800 FUN,D,20210329,48.77,49.69,48,48.35,556600 FUS.U,D,20210329,11.3,11.3,10.58,10.7426,1100 FUS.W,D,20210329,1.33,1.37,1.26,1.31,28200 FUSE,D,20210329,9.95,10.011,9.9,9.94,264900 FVI.U,D,20210329,10.01,10.04,10.01,10.03,27200 FVRR,D,20210329,199,203.4,189.51,192.77,677100 FVT,D,20210329,9.9,9.91,9.78,9.88,18200 FVT.U,D,20210329,9.9,10.16,9.9,10.06,20500 FVT.W,D,20210329,1.23,1.24,0.97,1.12,92400 FZT.U,D,20210329,9.93,9.94,9.88,9.94,33200 G,D,20210329,44.53,44.83,44.04,44.26,1055500 GAB,D,20210329,6.81,6.87,6.785,6.85,413500 GAB-G,D,20210329,25.455,25.468,25.36,25.4607,1700 GAB-H,D,20210329,25.36,25.48,25.36,25.46,3800 GAB-J,D,20210329,26.01,26.15,26.01,26.085,800 GAB-K,D,20210329,25.98,26.01,25.84,26.01,9700 GAM,D,20210329,39.44,39.72,39.44,39.635,18300 GAM-B,D,20210329,26.93,27,26.88,26.88,2000 GAP.U,D,20210329,9.88,9.93,9.87,9.9,451500 GATO,D,20210329,11.6,11.6,10.34,10.84,356100 GATX,D,20210329,93.03,95.13,90.75,90.85,274700 GB,D,20210329,12.04,12.22,12.04,12.17,3100 GB.W,D,20210329,1.23,1.25,1.06,1.115,48400 GBAB,D,20210329,23,23.21,22.99,23.14,80100 GBL,D,20210329,18.31,18.53,17.85,17.92,24200 GBX,D,20210329,46.92,48.2,45.2,45.23,315500 GCI,D,20210329,5.3,5.4,5,5,1275700 GCO,D,20210329,47.73,48.85,45.48,45.49,104800 GCP,D,20210329,24.63,25.4,24.4068,24.46,180800 GCV,D,20210329,5.97,6.0208,5.9558,6,33400 GD,D,20210329,181.82,184.0399,180.02,183.3,1711400 GDDY,D,20210329,77.17,78.2574,75.07,77.1,1913800 GDL,D,20210329,9.04,9.1392,8.95,8.96,13600 GDL-C,D,20210329,51.95,51.95,51.95,51.95,100 GDO,D,20210329,17.4,17.71,17.4,17.61,32100 GDOT,D,20210329,46.45,47.03,45.3,45.92,377000 GDV,D,20210329,23.8,24,23.709,23.91,242400 GDV-G,D,20210329,25.46,25.55,25.46,25.5148,4600 GDV-H,D,20210329,27.14,27.1415,27,27.1415,1900 GE,D,20210329,12.92,13.05,12.78,12.95,53748200 GEF,D,20210329,58,58.81,56.9717,57.54,158600 GEF.B,D,20210329,58.3,59.2,57.99,58.49,7700 GEL,D,20210329,8.83,9.22,8.675,9.04,499800 GEO,D,20210329,7.9,8.04,7.89,7.91,2543600 GER,D,20210329,9.46,9.58,9.425,9.54,79500 GES,D,20210329,23.69,24.14,22.21,22.23,706900 GF,D,20210329,19.26,19.64,19.26,19.59,8600 GFF,D,20210329,26.75,27.15,26.05,26.16,203500 GFI,D,20210329,9.32,9.75,9.27,9.75,5881500 GFL,D,20210329,34.7,34.7,33.58,33.62,1006400 GFLU,D,20210329,80.49,80.49,78.93,79.29,1500 GFX,D,20210329,9.75,9.7515,9.61,9.74,29700 GFX.U,D,20210329,10.1,10.15,10,10,22200 GFX.W,D,20210329,0.77,0.8584,0.71,0.75,40400 GGB,D,20210329,4.94,5.08,4.92,5,26974700 GGG,D,20210329,71.88,73.16,71.88,72.26,742500 GGM,D,20210329,20.84,21.06,20.8,20.97,88800 GGT,D,20210329,9.48,9.5,9.35,9.44,36500 GGT-E,D,20210329,25.685,25.685,25.685,25.685,200 GGT-G,D,20210329,25.9,25.93,25.865,25.865,3700 GGZ,D,20210329,14.4,14.49,14.3,14.32,53700 GGZ-A,D,20210329,25.93,25.95,25.9,25.93,700 GHC,D,20210329,573.98,578.9,552.3577,554.85,35200 GHG,D,20210329,12.95,13.2,12.935,13.18,21000 GHL,D,20210329,15.95,16.61,15.83,15.85,95300 GHLD,D,20210329,14.52,15.025,14.52,14.81,19400 GHM,D,20210329,14.61,14.78,14.31,14.5,39400 GHY,D,20210329,14.96,15.01,14.9,14.97,89900 GIB,D,20210329,82,83.45,81.99,83.33,146900 GIK,D,20210329,10.61,10.78,10.45,10.65,726200 GIK.U,D,20210329,12.6256,12.6256,12.6256,12.6256,100 GIK.W,D,20210329,2.23,2.39,2.18,2.1902,142000 GIL,D,20210329,30.9,31.21,30.39,30.5,257100 GIM,D,20210329,5.3,5.32,5.3,5.31,206500 GIS,D,20210329,61.07,62.6,61,62.49,6452900 GIX,D,20210329,10,10.04,10,10.02,275200 GIX.P,D,20210329,0.29,0.34,0.29,0.3101,2300 GIX.W,D,20210329,0.8,0.8,0.704,0.73,76200 GJH,D,20210329,10.36,10.39,10.36,10.38,1200 GJO,D,20210329,23.65,23.65,23.6,23.6,1700 GJP,D,20210329,23.7,23.7,23.7,23.7,200 GJR,D,20210329,22.9001,22.9001,22.9001,22.9001,100 GJS,D,20210329,20.7497,20.7497,20.7497,20.7497,100 GJT,D,20210329,20.31,20.31,20.31,20.31,100 GKOS,D,20210329,84.92,86.98,82.84,82.96,291100 GL,D,20210329,97.26,98.34,96.38,97.32,373700 GL-C,D,20210329,25.45,25.54,25.43,25.49,5600 GLE.W,D,20210329,0.5507,0.5518,0.5431,0.547,16500 GLEO,D,20210329,9.95,9.97,9.9309,9.97,300 GLO-A,D,20210329,22.6,23.38,22.6,23.155,40600 GLO-B,D,20210329,21.37,22.1,21.31,21.87,38000 GLO-C,D,20210329,21.66,22.27,21.66,22.02,20100 GLO-G,D,20210329,25.29,25.49,25.27,25.35,12700 GLOB,D,20210329,208.45,208.45,192.59,194.73,368200 GLOG,D,20210329,5.75,5.775,5.74,5.76,1129100 GLOP,D,20210329,2.89,3,2.8,2.82,582200 GLP,D,20210329,21.94,22.19,21.55,22,59300 GLP-A,D,20210329,26,26,25.6029,25.69,5800 GLP-B,D,20210329,25.7,25.7,25.5,25.6,73100 GLT,D,20210329,17.37,17.82,17.25,17.46,280100 GLW,D,20210329,43.32,44.12,43.06,43.4,8213900 GM,D,20210329,56.08,57.2,55.74,55.94,16054900 GME,D,20210329,180.75,193.92,173.51,181.3,10025200 GMED,D,20210329,60.58,61.7,60.41,60.46,323400 GMR-A,D,20210329,26.481,26.481,26.455,26.4553,1400 GMRE,D,20210329,13.27,13.29,12.92,12.96,418100 GMS,D,20210329,40.18,40.97,39.125,39.78,297700 GMTA,D,20210329,25.72,25.72,25.59,25.59,2400 GNE,D,20210329,6.39,6.76,6.39,6.72,79600 GNE-A,D,20210329,8.96,8.985,8.96,8.985,5900 GNK,D,20210329,10.48,10.48,9.95,10.04,711900 GNL,D,20210329,18.27,18.38,18.13,18.13,398000 GNL-A,D,20210329,26.39,26.74,26.38,26.67,24600 GNL-B,D,20210329,25.31,25.4,25.2,25.4,26500 GNP.U,D,20210329,12.4377,12.4377,11.77,11.8388,3400 GNP.W,D,20210329,2.41,2.71,2.21,2.3272,1065800 GNPK,D,20210329,11.05,11.15,10.57,10.75,1406600 GNRC,D,20210329,315.98,320.7817,302.695,303.14,712800 GNT,D,20210329,4.99,5.03,4.9666,5.01,78800 GNT-A,D,20210329,25.7219,25.7219,25.7219,25.7219,400 GNW,D,20210329,3.27,3.38,3.23,3.28,3223300 GOA.U,D,20210329,10.18,10.18,10.12,10.12,700 GOA.W,D,20210329,1.09,1.1,0.95,1,44900 GOAC,D,20210329,9.85,9.9,9.76,9.89,50200 GOF,D,20210329,21.05,21.0599,20.8,20.93,274300 GOL,D,20210329,7.25,7.37,7.065,7.1,1882400 GOLD,D,20210329,19.93,20.2,19.56,20.16,17507000 GOLF,D,20210329,41.95,42.38,41.36,41.4,266900 GOOS,D,20210329,40.08,41.07,39.23,39.42,2004100 GPC,D,20210329,117.5,118.51,116.8,117.16,531900 GPI,D,20210329,157.65,160.931,150.72,150.94,126200 GPJA,D,20210329,27.1261,27.1261,26.88,26.88,16000 GPK,D,20210329,18.1,18.55,17.94,18.39,3564900 GPM,D,20210329,7.03,7.1,7.03,7.08,191400 GPMT,D,20210329,12.46,12.67,12.35,12.4,424300 GPN,D,20210329,208.1,208.24,202.42,205.51,1565700 GPRK,D,20210329,15.35,15.63,14.83,15.42,103400 GPS,D,20210329,29.37,29.66,28.565,28.76,6168600 GPX,D,20210329,16.99,17.77,16.8172,17.04,115900 GRA,D,20210329,60.84,60.98,59.19,60.62,286400 GRC,D,20210329,33.8,34.33,33.16,33.45,77700 GRP.U,D,20210329,63,63,60.36,60.88,2100 GRUB,D,20210329,61.18,61.88,60.32,61.41,966700 GRX,D,20210329,12.45,12.56,12.45,12.56,23200 GS,D,20210329,320.35,327.76,317.72,325.73,4533100 GS-A,D,20210329,24.19,24.2,23.9,24,47500 GS-C,D,20210329,25.01,25.01,24.93,24.99,5200 GS-D,D,20210329,24.23,24.25,24.09,24.175,59500 GS-J,D,20210329,27.12,27.12,26.86,26.9338,42800 GS-K,D,20210329,28.52,28.52,28.14,28.32,52300 GS-N,D,20210329,25.42,25.42,25.38,25.39,16300 GSA.U,D,20210329,10.91,11,10.86,10.97,13800 GSA.W,D,20210329,2.3,2.41,2.3,2.32,68000 GSAH,D,20210329,10.39,10.5,10.27,10.42,1124800 GSBD,D,20210329,20,20.13,19.8,19.85,631400 GSK,D,20210329,36.37,36.8,36.35,36.69,3082400 GSL,D,20210329,15.66,15.68,14.15,14.2,464700 GSL-B,D,20210329,25.2,25.231,25.1757,25.22,9700 GSLD,D,20210329,25.66,25.66,25.6,25.6373,16300 GSQ.U,D,20210329,10,10,9.95,9.95,319300 GSQ.W,D,20210329,0.8691,1.2,0.821,1.2,14400 GSQD,D,20210329,9.86,9.86,9.07,9.75,6800 GSX,D,20210329,38.75,39.01,30.7,31.78,84060400 GTES,D,20210329,16.08,16.3374,15.72,15.72,494300 GTLS,D,20210329,138.33,140.09,131.25,132.2,300800 GTN,D,20210329,17.99,18.41,17.72,17.83,787800 GTN.A,D,20210329,16.69,17.22,16.69,16.985,1600 GTS,D,20210329,26.36,26.6,25.55,25.96,133100 GTT,D,20210329,1.9,1.95,1.77,1.9,2271400 GTY,D,20210329,28.81,28.81,28.14,28.35,204200 GUT,D,20210329,6.8,6.9,6.8,6.87,168300 GUT-A,D,20210329,27.41,27.41,27.41,27.41,200 GUT-C,D,20210329,25.89,25.89,25.88,25.88,500 GUT.P,D,20210329,0.1005,0.12,0.1,0.105,738900 GVA,D,20210329,38.89,40.2399,37.7,37.74,435900 GWB,D,20210329,30.25,30.98,29.64,29.64,368000 GWRE,D,20210329,103.51,104.245,101.515,102.14,907600 GWW,D,20210329,399.16,404.04,397.06,400.17,229600 H,D,20210329,83.01,83.66,80.88,81.43,347200 HAE,D,20210329,115.24,117.97,114.13,115.12,440700 HAL,D,20210329,21.55,21.58,20.88,21.24,6864000 HASI,D,20210329,54.01,54.44,52.8792,53.21,443200 HAYW,D,20210329,15.7,16.35,15.61,16,1062200 HBB,D,20210329,16.8,17.89,16.8,17.38,56800 HBI,D,20210329,20.44,20.7,19.6,19.7,3449000 HBM,D,20210329,6.29,6.43,6.21,6.39,1317200 HCA,D,20210329,191.33,192.68,185.5,187.19,1470000 HCC,D,20210329,16.87,17.34,16.72,16.8,645700 HCHC,D,20210329,3.98,4.06,3.84,3.87,311800 HCI,D,20210329,77.07,80.799,75.58,76,104500 HCXY,D,20210329,27,27,27,27,100 HCXZ,D,20210329,25.3,25.31,25.25,25.285,8800 HD,D,20210329,303.3,305.55,299.93,302.2,4642200 HDB,D,20210329,78.38,79.1,78.15,78.8,744000 HE,D,20210329,44.31,44.76,44.07,44.69,547000 HEI,D,20210329,123.55,124.5,122.03,122.97,281400 HEI.A,D,20210329,113.98,115.135,113,114.32,87200 HEP,D,20210329,18.86,19,18.47,18.63,198900 HEQ,D,20210329,11.95,12.06,11.9,11.96,48900 HES,D,20210329,71.75,72.5,70.5,71.61,1751000 HESM,D,20210329,21.24,21.24,20.64,21.04,168900 HEXO,D,20210329,6.29,6.49,6.18,6.35,2504900 HFC,D,20210329,36.28,36.7778,35.6,36.1,1177200 HFR-A,D,20210329,25.8,25.91,25.8,25.91,5700 HFRO,D,20210329,11.09,11.13,10.92,11.06,356600 HGH,D,20210329,27.49,27.49,27.33,27.41,38000 HGLB,D,20210329,7.59,7.724,7.5,7.63,172600 HGV,D,20210329,36.73,37.63,36.56,37,1147700 HHC,D,20210329,94.16,95.81,92.595,92.87,179600 HHL.U,D,20210329,9.97,9.97,9.92,9.96,12100 HI,D,20210329,48.94,49.34,47.19,47.22,323800 HIE,D,20210329,9.39,9.49,9.39,9.48,42400 HIG,D,20210329,65.1,66.65,64.82,65.96,5991900 HIG-G,D,20210329,27.9,27.9,27.7,27.73,8100 HIG.U,D,20210329,10.1999,10.1999,10.1999,10.1999,100 HIG.W,D,20210329,1.1,1.1,1.05,1.0501,65900 HIGA,D,20210329,9.87,9.89,9.7601,9.87,7500 HII,D,20210329,203.4,208.48,203.34,207.36,433800 HIL,D,20210329,2.9,2.955,2.89,2.92,234900 HIM.W,D,20210329,4.48,4.7,4.02,4.54,184700 HIMS,D,20210329,13.29,13.45,12.51,12.79,933400 HIO,D,20210329,5.04,5.05,5.03,5.04,91900 HIW,D,20210329,43.73,44.12,42.89,43.62,910300 HIX,D,20210329,6.89,6.93,6.86,6.92,94400 HKIB,D,20210329,6.89,6.89,6.43,6.7,11000 HL,D,20210329,5.83,5.92,5.51,5.68,7569200 HL-B,D,20210329,60.125,60.125,60.125,60.125,100 HLF,D,20210329,44.61,45.14,44,44.8,721900 HLI,D,20210329,67.38,68.02,66.63,67.16,289200 HLT,D,20210329,120.93,121.34,118.11,119.05,2135200 HLX,D,20210329,4.98,5.0799,4.81,4.85,1897600 HMC,D,20210329,30.24,30.44,30.19,30.24,452900 HML-A,D,20210329,26.7501,26.78,26.7,26.765,6100 HMLP,D,20210329,14.86,14.9899,14.48,14.68,109300 HMN,D,20210329,43.67,44.36,43.03,43.09,215900 HMY,D,20210329,4.34,4.51,4.32,4.5,5367200 HNGR,D,20210329,24.06,24.16,22.99,23.27,161000 HNI,D,20210329,39.32,40.23,38.36,38.42,252600 HNP,D,20210329,14,14.3,14,14.26,45700 HOG,D,20210329,36.14,37.06,36.1001,36.54,1569100 HOME,D,20210329,28.42,28.83,25.5501,25.64,2026200 HON,D,20210329,217.65,219.67,217.14,218.88,3063800 HOV,D,20210329,110.62,113.8,102.31,102.31,79600 HP,D,20210329,28.02,28.42,27.26,27.43,930500 HPE,D,20210329,15.93,16.07,15.64,15.66,9185500 HPF,D,20210329,19.94,19.99,19.9,19.96,119100 HPI,D,20210329,20.01,20.2,20,20.18,69200 HPP,D,20210329,27.82,28.21,27.48,27.83,1314300 HPQ,D,20210329,31.59,31.94,31.01,31.07,9661600 HPR,D,20210329,5.74,5.78,4.65,4.9,643100 HPS,D,20210329,17.73,17.8,17.69,17.75,49100 HPX,D,20210329,9.8,9.9,9.67,9.83,6100 HPX.W,D,20210329,0.79,0.8452,0.75,0.8452,2600 HQH,D,20210329,24.04,24.18,23.95,24.1,219200 HQL,D,20210329,19.7,19.81,19.51,19.69,122500 HR,D,20210329,30.96,31.23,30.55,30.93,1325300 HRB,D,20210329,21.25,21.32,20.99,21.17,2477900 HRC,D,20210329,110.06,111.69,109.21,111.21,361000 HRI,D,20210329,99.15,99.8,94.06,94.6,167200 HRL,D,20210329,47.83,48.97,47.83,48.67,2149900 HRTG,D,20210329,11.45,11.79,11.37,11.38,116200 HSBC,D,20210329,28.94,29.115,28.76,28.98,1473900 HSC,D,20210329,16.73,16.95,16.47,16.55,549200 HSY,D,20210329,158.8,161.71,158.65,161.13,818600 HT,D,20210329,11.14,11.44,10.82,10.85,372000 HT-C,D,20210329,24.84,25.1167,24.84,24.88,5100 HT-D,D,20210329,24.725,24.8271,24.6,24.73,56300 HT-E,D,20210329,24.8,24.8791,24.506,24.65,16700 HTA,D,20210329,28.24,28.5,27.86,28.2,1451300 HTD,D,20210329,22.54,22.92,22.4874,22.8,93300 HTFA,D,20210329,25.11,25.14,25.11,25.14,1500 HTGC,D,20210329,16.01,16.13,15.86,16,409000 HTH,D,20210329,34.69,35.04,33.4788,33.67,525700 HTP.U,D,20210329,10.1,10.28,10.1,10.28,10300 HTP.W,D,20210329,1.19,1.19,1.13,1.13,400 HTPA,D,20210329,9.77,9.83,9.67,9.67,5200 HTY,D,20210329,6.19,6.23,6.17,6.23,51400 HUBB,D,20210329,188.24,191.57,186.91,188.73,308100 HUBS,D,20210329,441,446.06,420,423.54,344100 HUG.U,D,20210329,10,10.0328,9.9612,9.98,14400 HUM,D,20210329,423.5,429.85,422.62,425.27,749300 HUN,D,20210329,28.82,29.24,28.67,28.68,1462700 HUYA,D,20210329,20.89,20.9,19.6,19.95,2649800 HVT,D,20210329,36.95,37.659,35.53,35.69,161600 HVT.A,D,20210329,36.97,37,36.97,37,300 HWM,D,20210329,32.01,32.35,31.36,31.52,2420100 HXL,D,20210329,56.84,57.2,54.65,55.77,690700 HY,D,20210329,87.91,88.32,84.01,84.01,40100 HYB,D,20210329,9.05,9.06,8.94,9.03,169800 HYI,D,20210329,15.27,15.33,15.25,15.25,30000 HYLN,D,20210329,11.21,11.21,10.52,10.61,4583500 HYT,D,20210329,11.46,11.54,11.45,11.54,213900 HZA.U,D,20210329,10.14,10.3094,10.11,10.3094,2300 HZA.W,D,20210329,1.175,1.2899,1.14,1.1999,10900 HZAC,D,20210329,9.96,9.99,9.875,9.9,121200 HZN,D,20210329,10.34,10.51,10.2,10.27,61100 HZO,D,20210329,51.94,52.48,49.1,49.38,466000 HZO.U,D,20210329,10.9,10.98,10.85,10.98,3200 HZO.W,D,20210329,2.18,2.23,2.02,2.0799,114800 HZON,D,20210329,10.26,10.3,10.17,10.3,431300 IAA,D,20210329,54.76,55.99,53.4,53.97,577100 IAC.S,D,20210329,10.13,10.18,10.13,10.18,90900 IAC.U,D,20210329,10.6027,10.6027,10.6,10.6,200 IAC.W,D,20210329,2.25,2.29,2.24,2.29,2100 IACA,D,20210329,10.25,10.28,10.14,10.15,102200 IAE,D,20210329,9.16,9.25,9.16,9.22,17600 IAG,D,20210329,3.04,3.065,2.94,3.04,3979600 IBA,D,20210329,39.83,40.258,39.4,39.7147,16100 IBE.U,D,20210329,9.93,9.9303,9.9,9.9,7200 IBM,D,20210329,135.98,137.07,135.51,135.86,4622500 IBN,D,20210329,16.13,16.13,15.95,16.01,2181600 IBP,D,20210329,113.23,113.935,108.48,108.52,198100 ICD,D,20210329,3.53,3.77,3.52,3.76,527600 ICE,D,20210329,113.2,113.76,111.71,113.28,1966500 ICL,D,20210329,5.89,5.91,5.75,5.79,111100 IDA,D,20210329,101.44,102.13,100.38,101.27,445100 IDE,D,20210329,12.36,12.38,12.29,12.37,166600 IDT,D,20210329,22.5,22.94,21.82,22.05,99100 IEX,D,20210329,205.25,209.65,204.59,208.14,299700 IFF,D,20210329,140.03,142.08,139.87,141.31,2981900 IFFT,D,20210329,48.83,49.735,48.83,49.41,27600 IFN,D,20210329,20.83,21,20.76,20.98,103800 IFS,D,20210329,28.09,30.07,28.09,29.4,44500 IGA,D,20210329,9.46,9.51,9.39,9.51,89300 IGD,D,20210329,5.66,5.7,5.65,5.69,234400 IGI,D,20210329,21.03,21.17,20.98,21.09,21000 IGR,D,20210329,7.69,7.83,7.6764,7.73,412700 IGT,D,20210329,17.22,17.41,16.04,16.04,2352700 IH,D,20210329,12.54,12.65,11.08,11.11,234500 IHC,D,20210329,42.04,42.04,41.05,41.2,3300 IHD,D,20210329,7.86,7.93,7.86,7.9,79500 IHG,D,20210329,68.4,68.58,67.8,68.15,60700 IHIT,D,20210329,9.31,9.335,9.3,9.3,30800 IHTA,D,20210329,9.7,9.7416,9.6006,9.64,6800 IIA.U,D,20210329,10.15,10.15,10.04,10.04,2000 IIA.W,D,20210329,0.96,1.03,0.9,1.02,23600 IIAC,D,20210329,9.8,9.85,9.77,9.79,2900 IID,D,20210329,5.53,5.58,5.53,5.56,70300 IIF,D,20210329,23.46,23.57,23.42,23.445,5500 IIIN,D,20210329,30.5,30.99,29.13,29.15,189700 IIM,D,20210329,15.52,15.54,15.5,15.53,67900 IIP-A,D,20210329,33,33,33,33,100 IIPR,D,20210329,176.77,179.94,172.57,174.06,236500 IMAX,D,20210329,19.78,20.19,19.4,19.86,713100 IMP.U,D,20210329,10.17,10.17,10.17,10.17,100 IMP.W,D,20210329,1.08,1.08,0.82,0.91,20500 IMPX,D,20210329,9.9,9.9395,9.82,9.9,261200 INFO,D,20210329,98.43,99.37,98.26,99.28,1576300 INFY,D,20210329,18.7,18.74,18.365,18.43,8066400 ING,D,20210329,11.95,12.04,11.82,11.89,6480000 INGR,D,20210329,92.49,93.33,90.93,91.78,527200 INN,D,20210329,10.49,10.73,10.255,10.3,822300 INN-D,D,20210329,25,25,24.8263,24.95,2400 INN-E,D,20210329,24.79,24.79,24.61,24.61,12600 INS-A,D,20210329,25.62,25.63,25.469,25.515,1500 INSI,D,20210329,20.36,20.98,20.27,20.27,4800 INSP,D,20210329,192.83,193.77,187.11,188.72,180500 INSW,D,20210329,20.75,20.91,18.08,18.26,305800 INT,D,20210329,35.43,35.85,34.84,35.26,294600 INVH,D,20210329,32.17,32.425,31.75,32.2,2700900 IO,D,20210329,2.12,2.18,1.97,2,507900 IP,D,20210329,55,55.5,54.22,54.53,2141000 IPG,D,20210329,28.37,28.96,27.885,28.36,4392000 IPI,D,20210329,31.21,33.21,30.32,30.72,151900 IPO.D,D,20210329,11.32,11.6,11.32,11.42,31200 IPO.E,D,20210329,18,18.25,17.645,17.805,31400 IPO.F,D,20210329,11.54,11.54,11.18,11.18,32900 IPO.V,D,20210329,2.45,2.45,2.205,2.2601,101500 IPO.Y,D,20210329,5.25,5.6,5.06,5.49,143100 IPO.Z,D,20210329,2.9,2.9,2.5,2.5101,279400 IPOD,D,20210329,11.02,11.06,10.8,10.84,596800 IPOE,D,20210329,16.98,17.09,16.22,16.44,2824400 IPOF,D,20210329,10.82,10.9,10.55,10.61,1992700 IPV.D,D,20210329,10.04,10.04,10.04,10.04,300 IPV.S,D,20210329,9.87,9.87,9.87,9.87,100 IQI,D,20210329,12.9,12.96,12.9,12.96,42000 IQV,D,20210329,191.04,192.23,189.7,191,595100 IR,D,20210329,49.59,49.97,49.37,49.59,1149200 IRL,D,20210329,11.345,11.345,11.24,11.25,700 IRM,D,20210329,37.29,37.48,36.68,36.69,1484400 IRR,D,20210329,3.3,3.3384,3.3,3.32,571900 IRS,D,20210329,3.94,3.97,3.85,3.93,20200 IRT,D,20210329,15.74,15.76,15.31,15.49,803800 ISD,D,20210329,15.63,15.63,15.58,15.61,68700 ISO.U,D,20210329,9.9,10,9.9,10,7700 IT,D,20210329,184.95,185.99,181.15,181.69,663400 ITCB,D,20210329,5.5,5.86,5.49,5.85,42600 ITGR,D,20210329,92.58,94.82,88.36,90.39,344200 ITT,D,20210329,90.08,91.67,89.45,89.6,1126800 ITUB,D,20210329,4.81,4.87,4.74,4.82,34283700 ITW,D,20210329,226.62,228.77,225.99,226.78,1308900 IVA.U,D,20210329,10.3401,10.47,10.3401,10.47,3900 IVA.W,D,20210329,1.5,1.6452,1.36,1.5,40500 IVAN,D,20210329,9.97,10,9.92,10,129200 IVC,D,20210329,8.15,8.295,8.09,8.13,272900 IVH,D,20210329,13.59,13.64,13.59,13.61,38300 IVR,D,20210329,3.96,4.08,3.92,3.99,7339900 IVR-A,D,20210329,24.51,24.75,24.51,24.67,27300 IVR-B,D,20210329,24.3,24.3,24.0561,24.24,9700 IVR-C,D,20210329,24.27,24.27,24.09,24.0941,51300 IVZ,D,20210329,24.45,24.895,24.025,24.35,3189700 IX,D,20210329,88.38,88.44,86.58,87.46,23200 J,D,20210329,127.81,129,126.58,127.37,548600 JAX,D,20210329,9.61,9.61,9.22,9.5,53700 JBGS,D,20210329,32.06,32.65,31.625,31.78,585000 JBK,D,20210329,29.99,30.4302,29.701,29.701,1000 JBL,D,20210329,51.5,52.3,50.92,51.12,1340400 JBT,D,20210329,135.07,137.72,130.36,130.36,171000 JCE,D,20210329,14.98,15.0144,14.87,14.97,61700 JCI,D,20210329,60.84,61.1,59.89,60.47,5501300 JCO,D,20210329,8.35,8.4,8.33,8.38,47900 JDD,D,20210329,9.26,9.32,9.13,9.31,64700 JEF,D,20210329,30.75,31,30.01,30.28,3593700 JELD,D,20210329,27.04,27.68,26.13,26.2,519500 JEMD,D,20210329,7.85,7.85,7.805,7.848,8900 JEQ,D,20210329,8.96,9.16,8.96,9.11,26800 JFR,D,20210329,9.62,9.646,9.58,9.6,175300 JGH,D,20210329,15.37,15.37,15.26,15.33,65200 JHAA,D,20210329,10.1,10.1,9.95,9.95,3500 JHB,D,20210329,9.37,9.39,9.35,9.35,66000 JHG,D,20210329,30.88,31.385,30.42,30.52,1197100 JHI,D,20210329,17.8,17.9,17.78,17.89,8000 JHS,D,20210329,15.3,15.51,15.09,15.2,21100 JHX,D,20210329,29.84,30.31,29.74,30.25,53600 JIH,D,20210329,12.02,12.24,11.63,11.96,765300 JIH.U,D,20210329,13.41,13.5652,13.38,13.5652,600 JIH.W,D,20210329,2.78,2.78,2.64,2.7,53900 JILL,D,20210329,8.84,9.3,8.1,8.44,322600 JKS,D,20210329,42.72,42.99,38.5,38.81,3002800 JLL,D,20210329,179.44,182.18,176.39,177.75,265000 JLS,D,20210329,20.54,20.6,20.36,20.56,5000 JMIA,D,20210329,34.1,34.71,31.6,31.98,8418700 JMM,D,20210329,7.29,7.29,7.208,7.26,7100 JMP,D,20210329,5.96,6.18,5.58,5.87,34200 JNJ,D,20210329,163.83,167.03,163.63,166.04,8534200 JNPR,D,20210329,25.73,26.2,25.6,25.68,3746800 JOE,D,20210329,43.6,44.2,42.06,42.4,260200 JOF,D,20210329,9.32,9.41,9.31,9.41,23300 JP,D,20210329,2.41,2.44,2.24,2.31,14300 JPC,D,20210329,9.32,9.35,9.31,9.34,150000 JPI,D,20210329,24.75,25,24.72,24.79,44900 JPM,D,20210329,152.12,153.73,151.04,152.68,17568400 JPM-C,D,20210329,27.65,27.65,27.49,27.54,95000 JPM-D,D,20210329,27.27,27.27,27.09,27.095,63200 JPM-G,D,20210329,25.57,25.57,25.46,25.48,30200 JPM-H,D,20210329,25.52,25.61,25.47,25.54,88400 JPM-J,D,20210329,26.54,26.54,26.3,26.41,37600 JPM-K,D,20210329,25.52,25.52,25.42,25.5,620600 JPS,D,20210329,9.52,9.55,9.5,9.55,313200 JPT,D,20210329,24.23,24.39,24.21,24.37,3800 JQC,D,20210329,6.51,6.51,6.46,6.48,618300 JRI,D,20210329,14.54,14.54,14.4,14.53,70700 JRO,D,20210329,9.54,9.56,9.5,9.53,173100 JRS,D,20210329,9.52,9.72,9.47,9.5,97300 JSD,D,20210329,14.03,14.08,14.01,14.01,80400 JT,D,20210329,2.63,2.68,2.48,2.53,103500 JTA,D,20210329,10.54,10.58,10.47,10.5799,53100 JTD,D,20210329,14.88,15.03,14.86,15.03,34300 JW.A,D,20210329,54.73,55.43,53.33,53.63,259500 JW.B,D,20210329,54.31,54.31,54.31,54.31,100 JWN,D,20210329,38.41,38.94,36.93,37.33,1949900 JWS,D,20210329,13.46,13.72,13.01,13.29,1109900 JWS.S,D,20210329,10.15,10.25,10.11,10.19,308300 JWS.U,D,20210329,14.82,14.82,14.11,14.11,2400 JWS.W,D,20210329,1.3,3.25,1.1,1.1,56300 JWSM,D,20210329,9.85,9.93,9.85,9.862,4700 K,D,20210329,64,65.32,63.87,64.95,4550700 KAH.U,D,20210329,10.05,10.05,9.98,10.01,236800 KAI,D,20210329,178.42,180.29,176.4,178.7,34700 KAMN,D,20210329,52.13,52.95,51.13,51.15,130100 KAR,D,20210329,15.4,15.81,14.61,14.64,2048400 KB,D,20210329,47.33,48.22,47.27,47.88,304800 KBH,D,20210329,46.64,47.23,44.77,44.94,1397200 KBR,D,20210329,37.35,38.35,37.08,37.47,2433900 KCA.U,D,20210329,10.37,10.45,10.28,10.29,172100 KEN,D,20210329,29.89,30.235,29.78,30.235,3500 KEP,D,20210329,10.31,10.32,10.21,10.27,136700 KEX,D,20210329,62.44,63.72,61.9,62.44,410600 KEY,D,20210329,19.84,19.88,19.21,19.48,12310800 KEY-I,D,20210329,29.95,29.95,29.52,29.6,35200 KEY-J,D,20210329,27.16,27.16,26.87,26.87,15100 KEY-K,D,20210329,27.77,27.77,27.53,27.59,29500 KEYS,D,20210329,141.9,143.87,140.87,141.32,1629700 KF,D,20210329,42.63,43.07,42.63,43.06,4300 KFS,D,20210329,4.35,4.63,4.35,4.48,13900 KFY,D,20210329,61.54,63.09,60.76,60.9,352800 KGC,D,20210329,6.65,6.72,6.55,6.72,11208200 KIM,D,20210329,19.11,19.13,18.54,18.88,3506400 KIM-L,D,20210329,26.36,26.4,26.3,26.31,12900 KIM-M,D,20210329,26.67,26.7,26.62,26.7,2800 KIO,D,20210329,15.76,15.79,15.73,15.77,47800 KKR,D,20210329,48.09,48.91,47.94,48.54,2659300 KKR-A,D,20210329,25.42,25.46,25.38,25.42,16300 KKR-B,D,20210329,25.62,25.62,25.57,25.59,10500 KKR-C,D,20210329,66.6,67.03,66.36,66.6,7300 KL,D,20210329,33.29,33.82,32.67,33.78,1434600 KMB,D,20210329,136.81,139.79,136.48,138.91,2511200 KMF,D,20210329,6.48,6.55,6.46,6.51,166000 KMI,D,20210329,16.8,16.87,16.52,16.75,12290000 KMPR,D,20210329,80.08,81.77,79.49,81.25,239200 KMT,D,20210329,40.28,40.79,39.66,39.7,810200 KMX,D,20210329,135.33,136.45,133.09,134.57,1017800 KN,D,20210329,21.17,21.31,20.74,20.8,804400 KNL,D,20210329,16.76,16.93,16.18,16.18,139400 KNOP,D,20210329,18.25,18.27,18,18.23,75200 KNX,D,20210329,47.56,48.58,47.28,48.05,1669300 KO,D,20210329,52.73,53.94,52.71,53.85,17512000 KODK,D,20210329,8.19,8.3,7.91,7.96,2057500 KOF,D,20210329,46.2,46.6,45.92,46.35,131300 KOP,D,20210329,35.12,35.71,33.85,33.87,110100 KOS,D,20210329,3.16,3.24,2.95,2.96,7215700 KR,D,20210329,37.23,38.13,37.23,37.95,9505000 KRA,D,20210329,36.98,38.08,35.63,36.27,252600 KRC,D,20210329,68.08,68.55,67.09,67.94,1401900 KREF,D,20210329,18.85,19.15,18.85,18.95,386200 KRG,D,20210329,19.74,19.93,19.22,19.23,653600 KRO,D,20210329,15.44,15.74,15.29,15.29,145900 KRP,D,20210329,10.27,10.42,10.11,10.23,71200 KSM,D,20210329,11.85,11.89,11.77,11.8,17000 KSS,D,20210329,58.22,58.62,56.89,57.76,3228200 KSU,D,20210329,252.81,257.62,252.4,255.23,2977500 KSU.P,D,20210329,36.97,37.82,36.61,36.75,3800 KT,D,20210329,12.31,12.35,12.24,12.28,1959700 KTB,D,20210329,49.53,49.74,47,47.06,434200 KTF,D,20210329,11.46,11.55,11.44,11.48,22700 KTH,D,20210329,33.55,33.55,33.49,33.49,400 KUKE,D,20210329,6.4,6.99,6.4,6.7,67400 KW,D,20210329,20.88,20.98,20.42,20.42,440300 KWA.U,D,20210329,10.29,10.36,10.25,10.34,22200 KWA.W,D,20210329,0.52,0.6,0.5,0.53,25400 KWAC,D,20210329,9.96,10,9.92,10,20000 KWR,D,20210329,234.18,239.93,229.82,233.28,148400 KYN,D,20210329,7.14,7.2,7.03,7.16,637100 L,D,20210329,51.93,52.54,51.61,52.14,875200 LAC,D,20210329,14.41,14.51,13.72,13.95,2724100 LAD,D,20210329,380.21,386.2,369.05,374.31,248400 LADR,D,20210329,11.79,11.98,11.62,11.7,694700 LAIX,D,20210329,2.35,2.45,2.25,2.26,670200 LAZ,D,20210329,43.4,43.81,42.64,43.31,507300 LB,D,20210329,61.97,62.65,59.26,59.76,3881800 LBRT,D,20210329,11.17,11.38,10.79,11.08,820800 LC,D,20210329,15.82,16.75,14.63,15.35,17146400 LCI,D,20210329,5.8,5.84,5.44,5.44,587000 LCII,D,20210329,130.42,133.13,127.85,128.09,116900 LDI,D,20210329,19.58,19.77,19.12,19.51,164400 LDL,D,20210329,34.38,34.49,32.8,33.01,103600 LDOS,D,20210329,96.19,98.59,96,98.18,827500 LDP,D,20210329,25.45,25.71,25.45,25.69,33600 LEA,D,20210329,178.4,180.62,172.93,173.07,372700 LEA.U,D,20210329,12.76,12.76,11.5,11.69,2300 LEA.W,D,20210329,3,3,2.89,3,26500 LEAF,D,20210329,6.42,6.51,5.82,5.98,1176000 LEAP,D,20210329,10.8,10.94,10.68,10.94,263300 LEE,D,20210329,22.26,23.26,22.26,22.5,26800 LEG,D,20210329,46.22,46.54,45.19,45.51,1001000 LEJU,D,20210329,2.54,2.7,2.46,2.51,56800 LEN,D,20210329,103.28,104.53,99.28,99.65,2895000 LEN.B,D,20210329,82.32,83.83,79.86,80.48,28600 LEO,D,20210329,8.43,8.46,8.41,8.43,127200 LEVI,D,20210329,24.06,24.16,23.29,23.63,848400 LFC,D,20210329,10.44,10.53,10.43,10.49,448800 LFT,D,20210329,3.7,3.7,3.65,3.65,141200 LGF.A,D,20210329,15.56,15.63,15.04,15.37,739400 LGF.B,D,20210329,13.61,13.82,13.15,13.48,456100 LGI,D,20210329,19.1,19.15,19.09,19.15,26900 LGV.U,D,20210329,10.08,10.25,10,10.06,71800 LH,D,20210329,250.98,252.72,248.95,251.58,492200 LHC,D,20210329,9.75,9.75,9.67,9.71,3000 LHC.U,D,20210329,9.89,9.91,9.86,9.9,7500 LHC.W,D,20210329,0.86,0.86,0.8,0.8,4700 LHX,D,20210329,198.94,204,198.6,202.84,1037000 LII,D,20210329,320.96,326.83,316.47,317.05,270900 LII.U,D,20210329,9.9,9.91,9.9,9.9,6000 LIN,D,20210329,280.13,283.25,277.77,281,2449500 LINX,D,20210329,6.45,6.57,6.45,6.47,23200 LITB,D,20210329,2.77,2.88,2.64,2.79,605100 LL,D,20210329,25.78,26.3,24.19,24.33,441700 LLY,D,20210329,184.66,187.67,183.51,186.34,3002600 LMND,D,20210329,86.28,88.31,81.9,83.61,2450100 LMT,D,20210329,365,374.24,365,372.79,2245000 LNC,D,20210329,60.85,61.73,59.54,60.8,1223200 LND,D,20210329,3.94,4,3.846,3.8597,60700 LNF.U,D,20210329,10.33,10.33,10.33,10.33,100 LNF.W,D,20210329,0.82,0.82,0.76,0.76,6700 LNFA,D,20210329,10,10.03,10,10.01,2100 LNN,D,20210329,164.2,168.94,161.17,161.32,68900 LOK.S,D,20210329,9.91,10.16,9.91,10.15,56400 LOK.U,D,20210329,10.45,10.45,10.2,10.3,80500 LOK.W,D,20210329,1.44,1.49,1.25,1.3,27400 LOKB,D,20210329,10.1,10.1,9.79,9.88,137900 LOMA,D,20210329,6.24,6.28,6.04,6.27,153500 LOW,D,20210329,192,192.91,187.79,188.62,3970500 LPG,D,20210329,13.54,13.7,12.82,12.83,706200 LPI,D,20210329,29.76,30.62,28.88,29.9,556300 LPL,D,20210329,9.66,9.74,9.55,9.65,221900 LPX,D,20210329,56.18,56.65,53.8,53.88,1532500 LRN,D,20210329,31.06,31.54,28.45,29.05,1071800 LSI,D,20210329,86.31,87.62,85.23,86.44,534400 LSPD,D,20210329,60.53,61.02,57.51,58.83,772900 LTC,D,20210329,42.95,43.17,42.39,42.58,191300 LTHM,D,20210329,16.8,17.49,15.73,15.75,2190900 LU,D,20210329,13.69,14.03,13.57,13.9,2212000 LUB,D,20210329,3.4,3.4,3.34,3.35,29300 LUMN,D,20210329,13.02,13.4,12.97,13.14,9168900 LUV,D,20210329,61.87,62.37,60.37,60.96,7356800 LVS,D,20210329,60.62,61.08,59.25,59.72,3392800 LW,D,20210329,79.65,80.45,79.05,79.19,794700 LXFR,D,20210329,20.51,21.29,20.26,20.28,103700 LXP,D,20210329,11.52,11.64,11.26,11.27,1871100 LXP-C,D,20210329,56.09,56.09,56.09,56.09,300 LXU,D,20210329,4.5,4.8,4.45,4.72,120500 LYB,D,20210329,105.38,108.68,104.11,104.23,1256800 LYG,D,20210329,2.29,2.31,2.27,2.28,5954300 LYV,D,20210329,83.41,83.95,81.42,81.75,1553800 LZB,D,20210329,42.83,44.13,42.12,42.13,337200 M,D,20210329,16.14,16.64,15.73,15.87,15754900 MA,D,20210329,364.24,365.35,358.61,362.91,4055000 MAA,D,20210329,148.34,148.87,146.03,147.49,426900 MAA-I,D,20210329,64.8,64.8,64.8,64.8,100 MAC,D,20210329,12.26,12.29,11.04,11.57,19233600 MAC.U,D,20210329,10,10,9.93,9.96,1800 MAIN,D,20210329,39.02,39.3,38.75,39.15,334700 MAN,D,20210329,100.99,102.95,99.56,99.8,280400 MANU,D,20210329,16.05,16.26,15.87,15.95,191400 MAS,D,20210329,60.14,60.82,59.67,60.13,1735500 MATX,D,20210329,67.16,68.92,65.95,65.98,275000 MAV,D,20210329,11.82,11.85,11.79,11.81,67500 MAX,D,20210329,34.99,36.43,34.32,34.55,590300 MAXR,D,20210329,37.89,39.72,35.79,35.81,1977000 MBA.U,D,20210329,9.92,9.95,9.92,9.95,5700 MBI,D,20210329,9.6,9.78,9.36,9.37,537600 MBT,D,20210329,8.26,8.31,8.23,8.28,2556200 MC,D,20210329,55.6,56.07,54.9,55.04,245100 MCA,D,20210329,14.54,14.6,14.54,14.59,18300 MCB,D,20210329,50.75,51.5,50,50.21,36100 MCD,D,20210329,224.83,227.88,224.3,227.35,3620700 MCI,D,20210329,14,14,13.81,13.91,31100 MCK,D,20210329,193.35,197.33,192.75,196,863700 MCN,D,20210329,7.54,7.63,7.54,7.6,92100 MCO,D,20210329,302.99,307.86,302.64,306.97,719200 MCR,D,20210329,8.48,8.62,8.48,8.58,46000 MCS,D,20210329,19.42,20.19,19.04,19.3,417000 MCY,D,20210329,61.04,61.77,60.47,60.71,280400 MD,D,20210329,25.97,26.36,25,25,910500 MDC,D,20210329,58.62,59.49,56.63,56.9,539600 MDH,D,20210329,9.73,9.73,9.6999,9.6999,400 MDH.U,D,20210329,9.86,9.91,9.86,9.9,10900 MDLA,D,20210329,27.86,27.86,27.02,27.5,2024600 MDLQ,D,20210329,2.36,2.57,2.335,2.5198,33400 MDLX,D,20210329,2.31,2.48,2.26,2.35,18000 MDLY,D,20210329,6.85,7.17,6.75,6.75,126200 MDP,D,20210329,30.67,30.78,29.04,29.22,454600 MDT,D,20210329,117.64,119.66,117.02,119.16,4285300 MDU,D,20210329,31.07,31.78,31.07,31.49,1141800 MEC,D,20210329,14.91,15.24,14.3,14.44,38600 MED,D,20210329,220.38,222.19,207.06,207.37,184000 MEG,D,20210329,44.09,44.39,42.98,43.79,323200 MEI,D,20210329,41.37,42.5,40.79,41.29,264800 MEN,D,20210329,11.78,11.78,11.63,11.69,63000 MER-K,D,20210329,26.75,26.83,26.63,26.76,13400 MET,D,20210329,59.81,60.66,59.58,60.16,4163000 MET-A,D,20210329,25.72,25.72,25.44,25.5,53600 MET-E,D,20210329,27.24,27.26,27.09,27.09,35400 MET-F,D,20210329,26.31,26.35,26.15,26.32,137900 MFA,D,20210329,4.11,4.16,4.03,4.03,4696500 MFA-B,D,20210329,24.5,24.53,24.37,24.45,33600 MFA-C,D,20210329,22.69,22.89,22.6162,22.6162,13500 MFC,D,20210329,21.3,21.57,21.3,21.41,2876500 MFD,D,20210329,9.1,9.18,9.1,9.16,33100 MFG,D,20210329,3.06,3.08,3.04,3.06,337500 MFGP,D,20210329,7.35,7.66,7.34,7.55,1580200 MFL,D,20210329,14.08,14.18,14.08,14.12,37000 MFM,D,20210329,6.71,6.73,6.7,6.73,55100 MFT,D,20210329,14.5,14.5,14.47,14.47,6500 MFV,D,20210329,6.11,6.24,6.11,6.24,6400 MG,D,20210329,10.75,11.43,10.57,10.75,107500 MGA,D,20210329,86.7,87.63,85.7,86.11,1055400 MGF,D,20210329,4.39,4.39,4.36,4.37,98500 MGM,D,20210329,37.55,37.69,36.65,37.16,7809400 MGP,D,20210329,32.73,33.13,32.33,32.56,1610100 MGR,D,20210329,27.39,27.39,27.23,27.24,7300 MGRB,D,20210329,25.06,25.1,24.97,25.02,26000 MGU,D,20210329,21.85,22,21.74,22,11200 MGY,D,20210329,11.76,11.82,11.29,11.52,2110400 MH-A,D,20210329,14,14,13.81,14,8300 MH-C,D,20210329,13.04,13.19,12.95,13.19,600 MH-D,D,20210329,12.92,13.05,12.9,12.94,6500 MHD,D,20210329,15.96,16.04,15.9,15.91,161800 MHE,D,20210329,13.26,13.26,13.26,13.26,200 MHF,D,20210329,7.63,7.67,7.62,7.64,12500 MHI,D,20210329,12.35,12.36,12.31,12.34,36600 MHK,D,20210329,195.24,196,190.07,191.27,452600 MHLA,D,20210329,21.52,21.59,21.52,21.59,3200 MHN,D,20210329,14.04,14.06,13.98,13.99,72700 MHNC,D,20210329,23.47,23.48,23.43,23.48,1500 MHO,D,20210329,59.46,60.7,57.1,57.11,325900 MIC,D,20210329,31.33,31.7,31.09,31.45,371600 MIE,D,20210329,3.15,3.17,3.14,3.14,204700 MIN,D,20210329,3.69,3.7,3.68,3.68,758200 MIT,D,20210329,9.82,9.9,9.57,9.9,68100 MIT-A,D,20210329,24.89,24.89,24.57,24.61,5200 MIT-B,D,20210329,24.19,24.28,24.08,24.19,2300 MIT-C,D,20210329,22.57,22.64,22.5,22.5,14200 MIT.U,D,20210329,9.93,9.96,9.85,9.91,490200 MIT.W,D,20210329,0.65,0.75,0.65,0.69,43600 MITT,D,20210329,4.17,4.22,4.05,4.09,837500 MIXT,D,20210329,13.35,13.35,13.03,13.29,55100 MIY,D,20210329,14.58,14.79,14.57,14.71,47700 MKC,D,20210329,90,91,89.4,90.13,1647800 MKC.V,D,20210329,91,91,89.32,90.39,6700 MKL,D,20210329,1149.49,1166.18,1140.3,1155.76,22400 MLI,D,20210329,41.62,42.42,40.66,40.69,253200 MLM,D,20210329,343.45,347.02,338.36,340.7,555500 MLP,D,20210329,11.69,11.79,11.21,11.21,29500 MLR,D,20210329,44.53,45.46,44.35,45.27,45400 MMC,D,20210329,119.74,122,119.3,121.88,1558300 MMD,D,20210329,21.73,22,21.73,21.84,38600 MMI,D,20210329,33.6,33.85,33.01,33.24,129800 MMM,D,20210329,193.62,196.72,193.51,195.74,2601800 MMP,D,20210329,43.8,43.93,42.97,43.43,1016900 MMS,D,20210329,88.7,90.21,87.36,88.57,339700 MMT,D,20210329,6.33,6.41,6.31,6.41,253800 MMU,D,20210329,12.91,12.93,12.87,12.9,27400 MN,D,20210329,6.43,6.61,6.43,6.58,49600 MNP,D,20210329,15.07,15.14,15.02,15.14,20600 MNR,D,20210329,18.04,18.17,17.77,17.86,181800 MNR-C,D,20210329,25.34,25.36,25.28,25.36,10600 MNRL,D,20210329,15.42,15.55,14.76,14.78,378800 MNSO,D,20210329,21.51,23.86,21.36,22.48,1413300 MO,D,20210329,51.99,52.58,51.69,52.3,9026400 MOD,D,20210329,14.78,14.91,14.43,14.56,428300 MODN,D,20210329,32.67,32.73,31.71,32.06,1092800 MOG.A,D,20210329,82.97,83.58,80.94,80.94,93000 MOG.B,D,20210329,80.0594,80.0594,80.0594,80.0594,100 MOGU,D,20210329,1.86,1.9,1.79,1.83,104100 MOH,D,20210329,234.67,239.93,232.97,233.28,236800 MOS,D,20210329,31.24,32.99,31.08,31.3,8418700 MOT.U,D,20210329,10.12,10.16,10.11,10.12,2500 MOT.W,D,20210329,0.95,1.08,0.88,1.08,6300 MOTV,D,20210329,9.86,9.89,9.83,9.85,16300 MOV,D,20210329,28.11,29.78,27.62,27.62,304600 MP,D,20210329,34.7,35.7,32.71,33.55,7122200 MP.W,D,20210329,23.89,23.89,20.99,21.36,78400 MPA,D,20210329,14.43,14.84,14.4,14.74,58200 MPC,D,20210329,54.14,54.63,53.2,53.53,4552100 MPL.W,D,20210329,0.99,1.03,0.9,0.95,266200 MPLN,D,20210329,5.91,5.92,5.72,5.76,1621400 MPLX,D,20210329,25.61,25.8,24.97,25.26,1895500 MPV,D,20210329,12.54,12.64,12.54,12.5785,9600 MPW,D,20210329,21.35,21.49,21.02,21.13,2823100 MPX,D,20210329,16.38,17.1,16.17,16.27,14100 MQT,D,20210329,13.71,13.82,13.69,13.75,92800 MQY,D,20210329,15.51,15.54,15.48,15.51,83700 MRC,D,20210329,9.13,9.39,8.88,8.88,516200 MRK,D,20210329,77.32,78.54,77.17,78.3,10923500 MRO,D,20210329,11,11.17,10.65,10.9,20811800 MS,D,20210329,77,78.85,76,77.88,21929500 MS-A,D,20210329,24.62,24.75,24.27,24.35,161800 MS-E,D,20210329,29.4,29.4,29.21,29.24,24900 MS-F,D,20210329,28.75,28.75,28.43,28.6,55400 MS-I,D,20210329,28.82,28.82,28.62,28.64,80500 MS-K,D,20210329,29.02,29.02,28.82,28.84,18300 MS-L,D,20210329,26.56,26.56,26.42,26.43,21300 MSA,D,20210329,149.87,150.77,147.27,147.89,118400 MSB,D,20210329,30,30,28.6,28.6,76100 MSC,D,20210329,13,13,13,13,700 MSCI,D,20210329,423.35,428.58,418.29,426.37,320000 MSD,D,20210329,8.99,9.01,8.96,9.01,37500 MSGE,D,20210329,83.9,84.5,82.01,82.1,852900 MSGN,D,20210329,16.01,16.06,14.59,15.18,1498400 MSGS,D,20210329,177,180.81,173.27,177.32,345900 MSI,D,20210329,188.03,190.62,186.57,188.88,1577800 MSM,D,20210329,90.75,92.27,89.68,89.78,330000 MSP,D,20210329,24.23,24.31,22.84,23.31,481400 MT,D,20210329,28.21,28.7,27.85,28.06,6922900 MTB,D,20210329,152.98,153.82,148.72,150.53,764000 MTCN,D,20210329,66.89,67.32,65.64,66.19,21500 MTD,D,20210329,1153.25,1175.47,1141.66,1170.59,103000 MTDR,D,20210329,23.98,24.69,23.22,23.23,1906600 MTG,D,20210329,13.12,13.44,13.05,13.29,3161400 MTH,D,20210329,91.87,93.5,89.13,89.86,399800 MTL,D,20210329,1.69,1.73,1.68,1.68,58100 MTL.P,D,20210329,0.51,0.51,0.48,0.48,135600 MTN,D,20210329,284.63,287.33,279.22,284.13,580100 MTOR,D,20210329,29.85,30.6,29.22,29.28,477100 MTR,D,20210329,4.7,4.72,4.61,4.72,2100 MTRN,D,20210329,66.61,69,65.15,65.43,186700 MTT,D,20210329,21.09,21.09,21.05,21.05,11000 MTW,D,20210329,20.25,20.66,19.91,20,343800 MTX,D,20210329,76.2,77.14,74.47,74.67,165800 MTZ,D,20210329,89.93,91.52,86.07,86.39,880000 MUA,D,20210329,14.87,14.95,14.83,14.9,35100 MUC,D,20210329,15.14,15.2,15.05,15.06,70500 MUE,D,20210329,13.24,13.25,13.2,13.23,56100 MUFG,D,20210329,5.72,5.72,5.62,5.66,1978000 MUI,D,20210329,14.82,14.88,14.79,14.86,26600 MUJ,D,20210329,14.89,14.89,14.83,14.87,50400 MUR,D,20210329,16.99,17.18,16.32,16.67,2236800 MUSA,D,20210329,152.51,155.69,151.87,155.12,437800 MUX,D,20210329,1.07,1.08,1.03,1.06,1674400 MVF,D,20210329,9.15,9.15,9.12,9.1489,36000 MVO,D,20210329,4.4,4.4,4.25,4.33,30600 MVT,D,20210329,14.84,15,14.84,15,18300 MWA,D,20210329,13.61,13.77,13.52,13.58,1352900 MX,D,20210329,25.79,25.93,25.31,25.78,2654200 MXE,D,20210329,10.04,10.1,10.04,10.09,4000 MXF,D,20210329,13.76,14.06,13.76,14.06,30800 MXL,D,20210329,32.99,33.47,31.86,32.19,510200 MYC,D,20210329,14.59,14.66,14.59,14.64,25900 MYD,D,20210329,14.32,14.32,14.23,14.25,49100 MYE,D,20210329,19.32,19.7,19.19,19.38,204800 MYF,D,20210329,13.69,13.71,13.65,13.7,15600 MYI,D,20210329,14.1,14.12,14,14.06,124600 MYJ,D,20210329,14.45,14.46,14.42,14.44,38100 MYN,D,20210329,13.39,13.41,13.31,13.32,151200 MYOV,D,20210329,21.18,21.23,20.42,20.63,589000 MYTE,D,20210329,27.51,28,26.22,26.39,274300 MZA,D,20210329,14.48,14.4921,14.4301,14.4301,700 NAC,D,20210329,14.72,14.8,14.7,14.77,174100 NAD,D,20210329,14.95,15,14.93,14.98,233500 NAN,D,20210329,14.15,14.19,14.1,14.11,37800 NAPA,D,20210329,17.8,17.98,17.05,17.28,664400 NAT,D,20210329,3.78,3.78,3.35,3.41,9150400 NAV,D,20210329,44.01,44.07,43.99,44.03,884200 NAZ,D,20210329,15,15.11,15,15.01,14600 NBB,D,20210329,22.32,22.48,22.24,22.35,65100 NBHC,D,20210329,40.76,41.43,39.69,39.7,193200 NBR,D,20210329,96.38,99,91.31,91.52,132600 NBR-A,D,20210329,13.7,14.06,13.3,13.36,21200 NC,D,20210329,24.75,25.09,23.55,24.15,29200 NCA,D,20210329,10.09,10.14,10.09,10.1,56000 NCLH,D,20210329,26.79,26.85,25.79,26.21,12409000 NCR,D,20210329,37.59,38.01,36.61,36.87,990700 NCV,D,20210329,5.56,5.6,5.51,5.51,308000 NCV-A,D,20210329,26.4,26.4,26.4,26.4,100 NCZ,D,20210329,4.88,4.94,4.86,4.86,222400 NCZ-A,D,20210329,26.2,26.2,26.1498,26.1498,400 NDMO,D,20210329,15.75,15.91,15.67,15.88,72400 NDP,D,20210329,17.62,17.65,17.49,17.61,8800 NEA,D,20210329,14.69,14.73,14.65,14.73,346200 NEE,D,20210329,74.11,75.2,73.69,74.8,8644100 NEE-K,D,20210329,25.49,25.49,25.38,25.4,21100 NEE-N,D,20210329,28.13,28.13,27.95,28.01,30300 NEE-O,D,20210329,56.6,57.31,56.39,57.2,7100 NEE-P,D,20210329,48.78,49.56,48.78,49.36,14500 NEE-Q,D,20210329,49.19,49.5,48.72,49.31,23600 NEM,D,20210329,61.23,62.21,60.46,62.16,6180100 NEP,D,20210329,71.96,72.38,70.42,70.7,278900 NET,D,20210329,67.18,67.92,64.91,65.63,2276400 NETI,D,20210329,20.25,21.23,19.85,21,113900 NEU,D,20210329,386.2,393.71,386.2,389.59,23100 NEV,D,20210329,16.49,17.02,16.21,16.68,78500 NEW,D,20210329,4.08,4.08,3.54,3.69,676200 NEWR,D,20210329,59.11,59.35,57.75,58.44,420400 NEX,D,20210329,3.75,3.8,3.56,3.67,1512800 NEXA,D,20210329,10.23,10.47,10,10.29,163700 NFG,D,20210329,50.52,51.13,50.31,50.8,372200 NFH,D,20210329,11.4,11.4,11.15,11.15,113900 NFJ,D,20210329,13.6,13.69,13.59,13.68,271100 NGA,D,20210329,17.95,18,16.6,16.92,1122500 NGA.S,D,20210329,10.22,10.28,10.05,10.14,65200 NGA.T,D,20210329,1.3,1.53,1.1,1.5,23200 NGA.U,D,20210329,21.01,21.01,20,20.03,600 NGA.W,D,20210329,6.99,6.99,6.05,6.215,91600 NGAB,D,20210329,9.8,9.95,9.68,9.95,225900 NGC.U,D,20210329,9.95,10.02,9.95,10,43900 NGG,D,20210329,59.45,60.14,59.45,60,249300 NGL,D,20210329,2.18,2.19,2.03,2.03,1591100 NGL-B,D,20210329,15,15.46,14.88,15.25,58700 NGL-C,D,20210329,15.27,15.45,15.07,15.45,14300 NGS,D,20210329,9.2,9.25,8.87,9.19,67900 NGVC,D,20210329,17.42,17.82,17.42,17.5,82500 NGVT,D,20210329,75.98,77.62,75.37,75.42,333100 NHF,D,20210329,11.02,11.2,11.02,11.2,53700 NHF-A,D,20210329,20.96,21.4,20.92,21.19,23200 NHI,D,20210329,76.15,76.52,74.16,74.57,257500 NI,D,20210329,23.84,24.28,23.72,24.15,3437800 NI-B,D,20210329,27.72,27.89,27.55,27.55,13600 NID,D,20210329,14.09,14.2,14.09,14.12,35200 NIE,D,20210329,27.42,27.63,27.33,27.59,96900 NIM,D,20210329,10.7,10.72,10.64,10.6905,33900 NINE,D,20210329,2.4,2.43,2.07,2.08,366100 NIO,D,20210329,35.26,36.84,34.5,35.51,83143300 NIQ,D,20210329,14.31,14.59,14.31,14.46,21800 NJR,D,20210329,39.6,41.01,39.5,40.66,480100 NKE,D,20210329,132.94,133.91,130.66,133.49,7153100 NKG,D,20210329,12.99,13.05,12.99,13.05,14900 NKX,D,20210329,15.33,15.34,15.31,15.32,25300 NL,D,20210329,7,7.19,6.69,6.69,60800 NLS,D,20210329,15.23,15.71,14.35,14.77,1217800 NLSN,D,20210329,25.44,25.55,24.25,24.52,5234800 NLY,D,20210329,8.93,9,8.79,8.79,16583800 NLY-F,D,20210329,24.95,25.01,24.9,24.91,120800 NLY-G,D,20210329,24.96,24.96,24.73,24.77,58900 NLY-I,D,20210329,25.23,25.27,25.16,25.23,23100 NM,D,20210329,9.67,9.84,8.44,8.88,347300 NM-H,D,20210329,12.01,12.5,12.01,12.5,2900 NMCO,D,20210329,14,14.03,13.97,13.9899,131300 NMI,D,20210329,11.33,11.33,11.28,11.32,9700 NMK-B,D,20210329,100,101.1,100,101.1,300 NMK-C,D,20210329,101.5,103.75,101.5,103.75,100 NMM,D,20210329,25.55,25.86,23.68,24.31,442800 NMR,D,20210329,5.68,5.79,5.64,5.68,3477700 NMS,D,20210329,14.56,14.72,14.56,14.72,7800 NMT,D,20210329,14.25,14.3,14.17,14.22,15000 NMY,D,20210329,14.03,14.03,13.91,13.98,15000 NMZ,D,20210329,14.34,14.37,14.31,14.37,177600 NNA,D,20210329,4.01,4.1,3.88,3.97,107200 NNI,D,20210329,74.06,74.54,73.25,73.34,40700 NNN,D,20210329,44.45,44.76,43.63,44.04,883000 NNN-F,D,20210329,25.46,25.6,25.46,25.46,9700 NNY,D,20210329,9.67,9.67,9.66,9.67,14600 NOA,D,20210329,10.66,10.9,10.58,10.75,36200 NOAH,D,20210329,43.29,43.4,42.33,43.04,313200 NOC,D,20210329,319.7,326.15,319.7,323.15,907700 NOK,D,20210329,4.04,4.08,4,4.02,26211100 NOM,D,20210329,14.8,14.8,14.8,14.8,100 NOMD,D,20210329,28.03,28.34,27.7,27.9,711600 NOV,D,20210329,13.83,14.1,13.63,13.85,3669100 NOVA,D,20210329,35.19,35.54,32.25,32.49,1761400 NOW,D,20210329,489.46,492.94,482.05,485.39,1720200 NP,D,20210329,54.28,54.86,52.52,52.52,102100 NPK,D,20210329,102.82,103,99.91,100.89,22100 NPO,D,20210329,86.7,88.11,84.33,84.57,95800 NPTN,D,20210329,11.81,11.91,11.18,11.31,710700 NPV,D,20210329,16.26,16.26,16,16.05,8700 NQP,D,20210329,14.28,14.28,14.2,14.2,9800 NR,D,20210329,3.23,3.26,3.05,3.08,866500 NREF,D,20210329,18.19,18.61,17.84,18.57,72100 NRG,D,20210329,37.08,38.1,36.9,37.84,2362400 NRGX,D,20210329,10.44,10.44,10,10.18,152300 NRK,D,20210329,13.47,13.56,13.46,13.55,82500 NRP,D,20210329,15.53,16.68,15.45,16.44,40200 NRT,D,20210329,4.4,4.5,4.4,4.46,35100 NRUC,D,20210329,26.5,26.5,26.37,26.45,52100 NRZ,D,20210329,11,11.11,10.86,10.92,2446200 NRZ-A,D,20210329,25.1,25.1,25.03,25.0814,6900 NRZ-B,D,20210329,24.62,24.65,24.6,24.63,17500 NRZ-C,D,20210329,22.62,22.62,22.48,22.48,46300 NS,D,20210329,16.9,17.35,16.67,16.96,242000 NS-A,D,20210329,23.46,24.18,23.46,24.141,32800 NS-B,D,20210329,20.65,20.87,20.28,20.86,74600 NS-C,D,20210329,24.47,24.93,24.27,24.75,35300 NSA,D,20210329,40.34,41,39.92,40.26,902000 NSA-A,D,20210329,26.3,26.69,26.17,26.48,10300 NSC,D,20210329,272.48,273.88,268.57,270.99,826300 NSC.W,D,20210329,1.75,1.92,1.71,1.92,18700 NSCO,D,20210329,9.16,9.49,8.64,9.13,221000 NSH,D,20210329,10.21,10.25,9.94,10.02,668800 NSH.U,D,20210329,10.76,10.76,10.76,10.76,100 NSH.W,D,20210329,1.6,1.8,1.6,1.7,64200 NSL,D,20210329,5.55,5.58,5.52,5.56,348900 NSP,D,20210329,83.18,85.03,81.78,81.96,358500 NSS,D,20210329,24.5,24.72,24.2,24.64,38600 NST.D,D,20210329,9.96,9.98,9.85,9.98,82300 NST.S,D,20210329,9.87,9.94,9.87,9.94,15900 NST.U,D,20210329,10.15,10.18,10.13,10.14,105600 NST.W,D,20210329,1.4,1.45,1.34,1.38,29600 NSTB,D,20210329,9.94,9.94,9.85,9.92,178400 NTB,D,20210329,37.75,38.11,36.83,37.01,109700 NTCO,D,20210329,16.34,16.86,15.99,16.64,803800 NTG,D,20210329,25.48,25.65,25.42,25.44,11400 NTP,D,20210329,11.99,12.05,11.61,11.79,80900 NTR,D,20210329,55.96,56.95,55.09,55.14,1520600 NTST,D,20210329,18.3,18.34,18.01,18.08,111900 NTZ,D,20210329,12.23,12.76,11.67,12.26,5300 NUE,D,20210329,80,82.76,78.39,78.75,6113000 NUO,D,20210329,15.59,15.61,15.42,15.47,18400 NUS,D,20210329,52.68,53.88,52.42,52.62,354700 NUV,D,20210329,11.01,11.06,10.99,11.06,231000 NUV.W,D,20210329,1.98,2.04,1.98,2.03,1800 NUVB,D,20210329,10.2,10.24,9.77,9.83,489300 NUW,D,20210329,16.33,16.34,16.27,16.315,15300 NVG,D,20210329,16.84,16.85,16.78,16.8,220300 NVGS,D,20210329,9.31,9.31,8.82,8.85,52500 NVO,D,20210329,67.94,68.78,67.87,68.43,801000 NVR,D,20210329,4750.25,4753.32,4666.7,4668.26,18500 NVRO,D,20210329,137.25,138.43,130.72,132.81,328700 NVS,D,20210329,87.32,87.82,87.23,87.35,1568300 NVST,D,20210329,40.77,41.59,40.61,40.83,870000 NVT,D,20210329,27.83,28.32,27.27,27.45,676600 NVTA,D,20210329,34.2,34.79,32.36,33.06,3686600 NWG,D,20210329,5.26,5.26,5.17,5.21,2385600 NWHM,D,20210329,5.42,5.44,5.01,5.18,43400 NWN,D,20210329,52.28,54.25,52.28,53.88,260600 NX,D,20210329,25.48,26.25,25.24,25.26,194200 NXC,D,20210329,16.19,16.4,16.19,16.2,5400 NXJ,D,20210329,14.27,14.34,14.25,14.315,44500 NXN,D,20210329,14.04,14.1538,14.0147,14.0541,3600 NXP,D,20210329,17.31,17.38,17.28,17.36,10300 NXQ,D,20210329,15.85,16,15.85,15.9573,11600 NXR,D,20210329,16.49,16.56,16.46,16.5,10500 NXRT,D,20210329,46.51,46.97,45.76,46,132900 NXU.U,D,20210329,10.2,10.2,9.96,10.01,3000 NYC,D,20210329,8.65,8.99,8.6,8.77,15600 NYC-A,D,20210329,28.38,28.38,27.81,27.86,17500 NYC-U,D,20210329,49.63,49.79,49.13,49.75,19200 NYCB,D,20210329,12.48,12.6,12.2,12.32,3349800 NYT,D,20210329,49.08,49.9,47.54,49.06,2154800 NYV,D,20210329,14.62,14.69,14.6,14.61,10900 NZF,D,20210329,16.08,16.16,16.07,16.09,130500 O,D,20210329,64.2,64.6,63.45,64.21,2206100 OAC.S,D,20210329,10.26,10.3,10.2,10.21,20900 OAC.Z,D,20210329,1.59,1.59,1.29,1.3699,13300 OACB,D,20210329,10,10,9.9,9.94,69200 OAK-A,D,20210329,26.54,26.61,26.49,26.54,5700 OAK-B,D,20210329,26.65,26.65,26.55,26.65,7200 OC,D,20210329,92.62,93.93,91.08,91.14,1093800 OCA,D,20210329,9.79,9.79,9.66,9.79,16400 OCA.U,D,20210329,10.15,10.25,10.15,10.25,800 OCA.W,D,20210329,0.85,0.9,0.75,0.87,18900 OCFT,D,20210329,14.84,14.84,13.69,13.93,727000 OCN,D,20210329,26.75,27.67,25.99,26.99,108200 ODC,D,20210329,34.86,35.25,34.11,34.27,20200 OEC,D,20210329,19.85,20.32,19.36,19.38,389300 OFC,D,20210329,27.23,27.69,26.89,27.05,965400 OFG,D,20210329,22.17,22.56,21.54,21.74,256500 OFG-A,D,20210329,25.39,25.75,25.17,25.26,35000 OFG-B,D,20210329,25.11,25.51,25.01,25.38,24700 OFG-D,D,20210329,25.95,26.27,25.71,25.71,49500 OGE,D,20210329,32.28,32.94,32.26,32.78,1217900 OGS,D,20210329,74.65,76.78,74.65,76.27,322700 OHI,D,20210329,37.05,37.25,36.73,36.99,1572700 OI,D,20210329,14.31,15.09,14.13,14.85,33048400 OIA,D,20210329,7.86,7.91,7.83,7.85,70100 OIB.C,D,20210329,1.59,1.63,1.56,1.63,3042800 OII,D,20210329,11.73,11.8,11.11,11.26,827000 OIS,D,20210329,6.36,6.36,6.03,6.04,791600 OKE,D,20210329,50.9,51.09,49.74,50.57,2333300 OLN,D,20210329,38.97,40.67,38.34,38.67,1832100 OLO,D,20210329,29.07,29.9,28.98,29.41,846800 OLP,D,20210329,21.96,22.27,21.63,21.82,127100 OMC,D,20210329,75.41,75.95,73.53,74.98,1828500 OMF,D,20210329,53.97,54.48,52.84,53.74,1316800 OMI,D,20210329,37.85,38.56,36.49,36.86,962500 ONE,D,20210329,2.47,2.48,2.12,2.14,533500 ONTF,D,20210329,49,49.5899,45.45,45.59,320200 ONTO,D,20210329,62.11,63.07,59.97,60.69,288700 OOMA,D,20210329,16.17,16.17,15.55,15.57,101900 OPA.U,D,20210329,10,10,9.87,9.93,36900 OPP,D,20210329,14.82,14.98,14.77,14.78,114200 OPP-A,D,20210329,23.82,23.93,23.81,23.81,4500 OPY,D,20210329,39.72,40.29,39.24,39.37,150900 OR,D,20210329,11.12,11.21,10.94,11.14,691100 ORA,D,20210329,75.43,76.25,73.13,75.12,787600 ORAN,D,20210329,12.47,12.57,12.45,12.52,641700 ORC,D,20210329,5.99,6.03,5.95,5.96,2986400 ORCC,D,20210329,14.22,14.34,14.16,14.27,1702100 ORCL,D,20210329,70.21,72.33,70.17,71.13,15183500 ORI,D,20210329,22.08,22.33,21.88,22.02,1518100 ORN,D,20210329,5.68,5.93,5.52,5.58,165500 OSCR,D,20210329,25.89,26,24.51,25.23,1695100 OSG,D,20210329,2.13,2.14,2.03,2.06,559600 OSH,D,20210329,55.15,55.4,51.5,52.61,858700 OSK,D,20210329,120.02,121.76,118.66,119.09,410600 OTIS,D,20210329,69.83,70.67,69.5,69.91,2038300 OUS.W,D,20210329,2.46,2.46,1.88,2.03,94800 OUST,D,20210329,8.78,9.01,8.11,8.33,1603600 OUT,D,20210329,21.93,22.16,21.41,21.47,2191000 OVV,D,20210329,24.86,25.07,23.47,23.56,2221500 OXM,D,20210329,88.55,88.85,83.76,83.92,106900 OXY,D,20210329,27.31,27.33,26.36,27,13900800 OXY.W,D,20210329,12.05,12.19,11.57,11.94,322400 PAC,D,20210329,100.74,102.87,98.64,102.1,118300 PAC.U,D,20210329,10.47,10.47,10.47,10.47,100 PAC.W,D,20210329,1.37,1.42,1.33,1.36,279600 PACE,D,20210329,9.95,10.08,9.85,9.91,1986600 PACK,D,20210329,19.86,20.44,19.46,19.6,127200 PAG,D,20210329,81.67,82.9,79.52,79.54,181800 PAGS,D,20210329,45.94,45.99,43.6,44.3,2534300 PAI,D,20210329,15.17,15.3,15.01,15.03,16400 PAM,D,20210329,14.13,14.66,14.02,14.52,47400 PANW,D,20210329,319,323.93,315.7,320.23,776600 PAR,D,20210329,69.9,69.9,62.53,62.56,287100 PARR,D,20210329,13.99,14.17,13.65,13.8,460500 PAYC,D,20210329,371.64,375,356.62,364.43,248600 PB,D,20210329,76.79,77.3,74.58,75.5,404200 PBA,D,20210329,28.87,28.87,28.36,28.68,1487300 PBC,D,20210329,25.71,25.71,25.7,25.7,1500 PBF,D,20210329,13.92,14.58,13.81,14.01,2085300 PBFX,D,20210329,13.96,14,13.56,13.79,107000 PBH,D,20210329,44.92,46.15,44.79,44.94,283600 PBI,D,20210329,8.16,8.32,7.85,7.87,2663700 PBI-B,D,20210329,24.97,25,24.8,24.83,110400 PBR,D,20210329,7.98,8.18,7.96,8.15,26098800 PBR.A,D,20210329,8.05,8.25,8.02,8.21,6409000 PBT,D,20210329,4.4,4.45,4.27,4.29,57400 PBY,D,20210329,25.51,25.62,25.51,25.62,1200 PCF,D,20210329,8.66,8.71,8.66,8.71,40100 PCG,D,20210329,12.02,12.06,11.51,11.51,12244700 PCGU,D,20210329,116.39,116.39,113.1,113.23,4600 PCI,D,20210329,22.27,22.34,22.2,22.32,486800 PCK,D,20210329,9,9.02,9,9,15400 PCM,D,20210329,11.44,11.48,11.43,11.4691,9100 PCN,D,20210329,17.26,17.28,17.18,17.22,45800 PCP.T,D,20210329,1.6,2.48,1.6,2.3283,11500 PCPC,D,20210329,23.9,24.38,23.89,24.35,9600 PCQ,D,20210329,17.83,17.87,17.82,17.86,7800 PD,D,20210329,39.5,39.51,36.13,37.13,1979800 PDA.U,D,20210329,11.65,11.65,11.495,11.495,300 PDA.W,D,20210329,1.95,1.96,1.78,1.82,86300 PDAC,D,20210329,10.7,10.79,10.48,10.51,256300 PDI,D,20210329,28.44,28.45,28.16,28.31,298500 PDM,D,20210329,17.85,17.96,17.41,17.57,624800 PDO,D,20210329,20.02,20.03,19.98,19.99,204300 PDO.U,D,20210329,9.91,9.92,9.84,9.85,31600 PDS,D,20210329,21.39,21.39,20.44,20.92,63200 PDT,D,20210329,14.21,14.5,14.18,14.47,322500 PEAK,D,20210329,32,32.04,31.27,31.72,2440400 PEB,D,20210329,25.28,25.54,24.31,24.39,1173400 PEB-C,D,20210329,24.94,25.08,24.91,25.08,9900 PEB-D,D,20210329,24.71,24.71,24.38,24.5,14800 PEB-E,D,20210329,24.36,24.42,24.04,24.31,9600 PEB-F,D,20210329,24.24,24.35,24.24,24.34,9800 PEG,D,20210329,59.21,60.56,59.2,60.21,1805400 PEI,D,20210329,1.93,2,1.88,1.93,895200 PEI-B,D,20210329,8.54,8.54,8.18,8.45,24400 PEI-C,D,20210329,8.96,8.96,8.51,8.8467,6800 PEI-D,D,20210329,8.55,8.76,8.42,8.62,9800 PEN,D,20210329,260.89,264.3,252.56,254.17,265500 PEO,D,20210329,14.65,14.91,14.55,14.81,88100 PFD,D,20210329,17.6,17.69,17.51,17.52,8200 PFE,D,20210329,36.03,36.74,35.9,36.62,27002900 PFGC,D,20210329,56.89,58.48,54.67,55.04,837900 PFH,D,20210329,25.28,25.28,25.11,25.19,80100 PFL,D,20210329,12,12.02,11.96,12,116400 PFN,D,20210329,10.26,10.28,10.24,10.25,169200 PFO,D,20210329,13,13.09,12.82,13.09,16000 PFS,D,20210329,22.61,22.94,21.93,21.95,241900 PFSI,D,20210329,64.36,67.63,63.91,66.93,1399200 PG,D,20210329,135,137.6,135,137.57,11173000 PGP,D,20210329,10.51,10.6793,10.5,10.615,19800 PGR,D,20210329,95.03,96.98,94.12,96.2,2410400 PGRE,D,20210329,10.18,10.35,10.03,10.15,1466600 PGTI,D,20210329,24.69,25.13,24.14,24.18,458600 PGZ,D,20210329,13.45,13.51,13.4,13.45,14800 PH,D,20210329,318.5,320.72,316.3,317.18,548400 PHD,D,20210329,11.3,11.37,11.29,11.36,39200 PHG,D,20210329,56.68,57.03,56.65,56.88,292900 PHI,D,20210329,25.97,26.21,25.96,26.16,66300 PHK,D,20210329,6.69,6.71,6.65,6.68,350300 PHM,D,20210329,53.12,53.66,51.43,51.61,3578200 PHR,D,20210329,53.29,53.5,50.27,50.85,405200 PHT,D,20210329,9.31,9.34,9.29,9.29,42400 PHX,D,20210329,3.1,3.1,2.85,2.97,70000 PIA.U,D,20210329,10.01,10.01,10.01,10.01,500 PIA.W,D,20210329,1,1,0.87,0.89,84300 PIAI,D,20210329,9.77,9.91,9.7,9.88,23000 PIC.U,D,20210329,10.5,10.5,9.95,10,13500 PII,D,20210329,134.1,136.27,132.27,133.2,569800 PIM,D,20210329,4.25,4.27,4.24,4.26,505600 PINE,D,20210329,16.6,17.34,16.6,17.2,81000 PING,D,20210329,21.76,22.15,21.3,21.9,668100 PINS,D,20210329,68.84,69.84,67.53,69.38,9405800 PIP.U,D,20210329,10.55,10.55,10.4,10.4,2700 PIP.W,D,20210329,1.42,1.6,1.41,1.58,40600 PIPP,D,20210329,10.06,10.07,9.95,9.96,116600 PIPR,D,20210329,110.03,113.02,107.67,108.6,63500 PJT,D,20210329,68.22,69.47,67.12,67.3,191300 PK,D,20210329,21.78,22.11,21.36,21.61,4225400 PKE,D,20210329,13.64,13.97,13.03,13.04,121200 PKG,D,20210329,134.61,136.41,134.49,135.84,451300 PKI,D,20210329,127.82,129.36,127.03,128.65,558500 PKO,D,20210329,26.25,26.4,26.24,26.34,30300 PKX,D,20210329,71.86,72.68,71.3,71.92,167900 PLAN,D,20210329,52.1,52.8,49.91,51.06,4559000 PLD,D,20210329,106.73,107.24,104.99,106.77,2928300 PLNT,D,20210329,77.31,78.67,74.55,75.02,1241000 PLOW,D,20210329,45.98,46.78,45.48,45.65,72800 PLT,D,20210329,39.55,40.57,36.43,36.84,597900 PLTR,D,20210329,22.48,22.5,21.39,21.73,57586800 PLYM,D,20210329,17.23,17.36,16.88,17.04,157200 PM,D,20210329,90.34,91.1,89.77,90.99,4433500 PMF,D,20210329,14.56,14.62,14.5,14.58,36500 PML,D,20210329,14.69,14.72,14.6,14.6,113600 PMM,D,20210329,7.99,8.03,7.99,8.03,37400 PMO,D,20210329,13.33,13.39,13.32,13.3399,40500 PMT,D,20210329,19.7,19.79,19.44,19.47,534800 PMT-A,D,20210329,25.47,25.6,25.45,25.555,16300 PMT-B,D,20210329,25.51,25.74,25.51,25.65,24000 PMV.U,D,20210329,10.11,10.22,10.1,10.22,1700 PMV.W,D,20210329,0.79,0.86,0.78,0.85,26300 PMVC,D,20210329,9.76,9.9,9.75,9.84,5700 PMX,D,20210329,12.33,12.35,12.3,12.32,43900 PNC,D,20210329,176.82,177.66,173.2,174.49,1935200 PNC-P,D,20210329,26.63,26.63,26.5,26.57,67300 PNF,D,20210329,11.87,12.03,11.87,12.03,4900 PNI,D,20210329,11.21,11.23,11.09,11.22,26600 PNM,D,20210329,49,49.11,48.98,49.04,858900 PNR,D,20210329,62.24,62.93,61.94,62.25,586900 PNT.U,D,20210329,10.04,10.04,9.98,10,23800 PNT.W,D,20210329,0.9,0.95,0.87,0.9101,44500 PNTM,D,20210329,9.73,9.75,9.69,9.7,277500 PNW,D,20210329,80.12,81.9,80.04,81.43,676200 POR,D,20210329,47.41,48.09,47.26,47.8,594500 POST,D,20210329,107.22,109,106.16,107.28,211300 PPG,D,20210329,154.98,156.21,154.16,155.52,1077400 PPL,D,20210329,29.17,29.32,28.86,29.06,4835100 PPR,D,20210329,4.63,4.64,4.62,4.63,322600 PPT,D,20210329,4.77,4.81,4.77,4.81,168700 PPX,D,20210329,25.66,25.7,25.62,25.62,9100 PQG,D,20210329,16.93,17.19,16.68,16.69,181400 PRA,D,20210329,27.18,27.65,26.61,26.64,204000 PRE-G,D,20210329,25.27,25.278,25.2685,25.278,1600 PRE-H,D,20210329,25.31,25.33,25.29,25.29,21500 PRE-I,D,20210329,25.26,25.3,25.26,25.3,2300 PRE-J,D,20210329,26.25,26.5,26.23,26.46,74300 PRG,D,20210329,44.65,44.78,42.88,43.17,471100 PRGO,D,20210329,41.74,42.28,41.5,41.99,764800 PRI,D,20210329,145.27,148.33,143.86,146.38,125600 PRI-A,D,20210329,24.9,25,24.8493,24.9051,2500 PRI-B,D,20210329,25.2555,25.2555,25.2555,25.2555,100 PRI-C,D,20210329,25.4,25.72,25.4,25.68,2300 PRI-D,D,20210329,25.82,25.82,25.51,25.65,2000 PRI-E,D,20210329,25.09,25.1,25.05,25.1,4300 PRI-F,D,20210329,25.7,25.7,25.38,25.41,1800 PRI-G,D,20210329,24.71,24.8,24.7,24.741,32100 PRLB,D,20210329,120.99,122.92,116.4,118.92,659800 PRMW,D,20210329,15.79,16.13,15.73,15.88,897100 PRO,D,20210329,42.91,43.17,40.96,42.29,256000 PROS,D,20210329,12.55,12.6,12.48,12.5,387700 PRP.S,D,20210329,10.45,10.45,10.05,10.05,10700 PRP.U,D,20210329,10.27,10.28,10.19,10.28,5400 PRP.W,D,20210329,1.32,1.3399,1.11,1.245,61200 PRPB,D,20210329,9.96,9.99,9.89,9.97,148400 PRS,D,20210329,27.47,27.53,27.32,27.5,55300 PRSP,D,20210329,29.01,29.06,28.99,29,1431400 PRT,D,20210329,6.34,6.74,6.05,6.64,113000 PRTY,D,20210329,5.61,5.84,5.43,5.54,2895000 PRU,D,20210329,90.63,91.84,90.1,90.64,1955700 PSA,D,20210329,243.94,250.16,241.96,247.99,823200 PSA-C,D,20210329,25.42,25.42,25.33,25.3721,8500 PSA-D,D,20210329,25.3,25.31,25.25,25.28,33800 PSA-E,D,20210329,25.86,25.86,25.77,25.83,22900 PSA-F,D,20210329,26.14,26.14,26,26,5100 PSA-G,D,20210329,26.23,26.25,25.96,26.16,30000 PSA-H,D,20210329,27.65,27.69,27.47,27.58,8400 PSA-I,D,20210329,26.76,26.79,26.68,26.75,15600 PSA-J,D,20210329,26.7,26.74,26.6,26.62,35900 PSA-K,D,20210329,27.13,27.13,27.06,27.08,3600 PSA-L,D,20210329,26.61,26.61,26.46,26.55,16100 PSA-M,D,20210329,25.59,25.59,25.39,25.54,27900 PSA-N,D,20210329,24.9,24.99,24.86,24.87,50500 PSA-O,D,20210329,25.52,25.69,25.4,25.4001,37600 PSB,D,20210329,158.22,161.17,156.69,157.54,85400 PSB-W,D,20210329,25.78,25.87,25.77,25.87,6000 PSB-X,D,20210329,25.96,26.17,25.95,25.96,19900 PSB-Y,D,20210329,26.12,26.2,26.06,26.18,17700 PSB-Z,D,20210329,26.4,26.4,26.32,26.36,32600 PSF,D,20210329,27.49,27.75,27.48,27.72,13900 PSN,D,20210329,39.06,39.76,38.95,39.42,417700 PSO,D,20210329,10.6,10.69,10.59,10.62,155900 PST.W,D,20210329,9.52,9.69,8.15,8.24,412700 PSTG,D,20210329,21.64,21.73,20.75,20.86,4431700 PSTH,D,20210329,24.36,24.5,23.43,23.82,3765000 PSTL,D,20210329,17.31,17.4,16.99,17.15,52200 PSX,D,20210329,83.16,83.38,81.32,82.53,1880600 PSXP,D,20210329,30.93,31.44,30.54,30.88,840000 PTA,D,20210329,24.77,24.86,24.7,24.74,80000 PTR,D,20210329,36.33,37,36.33,36.89,128300 PTY,D,20210329,18.07,18.09,18.05,18.09,273400 PUK,D,20210329,42.87,42.94,42.43,42.81,145600 PUK-A,D,20210329,27.07,27.16,26.75,26.75,8700 PUK.P,D,20210329,27.74,27.74,27.31,27.31,8400 PUMP,D,20210329,10.94,10.94,10.28,10.47,1001300 PV,D,20210329,9.81,10.04,9.7,10.04,116800 PV.U,D,20210329,10.1,10.23,10.05,10.23,54600 PV.W,D,20210329,0.75,0.86,0.72,0.79,25000 PVG,D,20210329,10.43,10.51,10.3,10.51,1460900 PVH,D,20210329,101.14,102.34,97.44,97.96,1102600 PVL,D,20210329,1.38,1.44,1.38,1.39,73800 PWR,D,20210329,86.56,87.76,84.08,84.32,1016200 PXD,D,20210329,163.83,163.99,158.91,162.28,1347500 PYN,D,20210329,9.65,9.75,9.42,9.7,10600 PYS,D,20210329,22.32,22.32,22.32,22.32,400 PYT,D,20210329,23.75,23.75,23.75,23.75,100 PZC,D,20210329,10.59,10.59,10.51,10.51,16300 PZN,D,20210329,10.12,10.25,9.93,9.96,75300 QD,D,20210329,2.1,2.36,1.83,2.14,18352400 QFT.U,D,20210329,9.9,10,9.9,9.97,9100 QFT.W,D,20210329,0.35,0.3699,0.31,0.3152,60900 QFTA,D,20210329,9.7,9.7,9.66,9.69,81300 QGEN,D,20210329,48.67,48.74,48.19,48.38,560100 QS,D,20210329,44.36,45.3,42.06,42.4,9824100 QS.W,D,20210329,31.67,33.56,30.73,30.97,8100 QSR,D,20210329,67.6,68.48,66.39,66.44,2482400 QTS,D,20210329,63.48,64.55,63.23,63.25,543600 QTS-A,D,20210329,27.592,27.592,27.592,27.592,600 QTS-B,D,20210329,144,145.83,143.36,143.36,21200 QTWO,D,20210329,102.49,102.72,97.78,99.13,753000 QUAD,D,20210329,3.94,3.97,3.55,3.62,370900 QUOT,D,20210329,14.46,14.75,14.23,14.5,600200 QVCC,D,20210329,25.39,25.4,25.23,25.23,52800 QVCD,D,20210329,25.72,26.05,25.72,25.83,8800 R,D,20210329,76.45,77.31,73.66,74.14,547600 RA,D,20210329,20.82,20.94,20.71,20.85,237900 RAAS,D,20210329,12,13.08,11.51,11.61,2780200 RACE,D,20210329,203.72,205.5,202.87,204.43,370500 RAD,D,20210329,18.89,19.84,18.61,18.98,1971300 RAMP,D,20210329,52.58,53.61,50.64,50.65,666100 RBA,D,20210329,59.32,59.6,57.39,57.83,706700 RBA.U,D,20210329,10.3,10.33,10.27,10.325,4000 RBA.W,D,20210329,1.38,1.46,1.3,1.36,61900 RBAC,D,20210329,9.92,9.95,9.87,9.9,108600 RBC,D,20210329,147,148.65,143.58,143.82,336100 RBLX,D,20210329,69.03,69.09,66.51,67.03,4347200 RC,D,20210329,13.52,13.75,13.34,13.34,522300 RC-B,D,20210329,25.65,25.66,25.59,25.66,15100 RC-C,D,20210329,25.18,25.36,25.18,25.34,700 RC-D,D,20210329,25.26,25.33,25.2105,25.2287,20700 RCA,D,20210329,26.01,26.08,26,26.07,4100 RCB,D,20210329,25.89,26.04,25.89,26.04,800 RCC,D,20210329,25.8,26.1,25.8,26.09,7300 RCI,D,20210329,47.45,48.09,47.4,47.97,433500 RCL,D,20210329,84.65,85.2,81.6,82.87,2535600 RCS,D,20210329,7.25,7.25,7.16,7.24,86000 RCUS,D,20210329,32.39,32.43,28.82,28.89,500500 RDN,D,20210329,22.46,22.88,22.3,22.51,1045600 RDS.A,D,20210329,40.39,40.71,40.18,40.52,5271600 RDS.B,D,20210329,38.03,38.48,37.79,38.21,3984400 RDY,D,20210329,61.17,61.48,60.89,61,182200 RE,D,20210329,251.42,255.83,250.71,254.09,458200 RELX,D,20210329,25.1,25.38,25.1,25.32,449400 RENN,D,20210329,10.16,10.2,9.5,9.5,70400 RES,D,20210329,5.28,5.41,5.19,5.26,740300 REV,D,20210329,12.07,12.45,11.6,11.84,140900 REVG,D,20210329,18.02,18.98,17.59,17.72,322500 REX,D,20210329,87.62,89.67,82.71,84.34,26300 REX-A,D,20210329,25.17,25.25,25.12,25.25,5900 REX-B,D,20210329,25.78,25.8,25.76,25.76,2100 REX-C,D,20210329,26.21,26.21,26.1,26.21,600 REXR,D,20210329,51.15,51.72,50.48,50.58,1014600 REZI,D,20210329,29.21,29.96,28.3,28.32,820500 RF,D,20210329,20.64,20.68,20.06,20.32,7029100 RF-A,D,20210329,25.89,25.95,25.85,25.91,13300 RF-B,D,20210329,28.42,28.49,28.03,28.03,31200 RF-C,D,20210329,27.42,27.45,27.2,27.33,77400 RFI,D,20210329,14.29,14.44,14.2,14.42,33800 RFL,D,20210329,42,42.77,39.73,40.12,45600 RFM,D,20210329,22.3,22.3,21.96,21.98,29100 RFMZ,D,20210329,20,20.01,20,20.005,9400 RFP,D,20210329,10.23,11.04,10.23,10.38,877600 RGA,D,20210329,127.02,128.46,124.19,126.11,408600 RGR,D,20210329,67.17,68.31,65.33,65.37,248700 RGS,D,20210329,12.54,13.15,12.33,12.37,301000 RGT,D,20210329,14.25,14.27,14.13,14.14,11900 RH,D,20210329,578.18,610,557.18,565.9,1590000 RHI,D,20210329,76.82,78.39,75.86,76.38,785900 RHP,D,20210329,78.58,79.65,76.07,76.94,359900 RIC.U,D,20210329,11.399,11.399,11.399,11.399,100 RIC.W,D,20210329,1.625,1.625,1.625,1.625,35500 RICE,D,20210329,10.05,10.1,10.02,10.05,173900 RIG,D,20210329,3.35,3.46,3.23,3.26,11445400 RIO,D,20210329,77.35,77.57,76.47,76.96,2223900 RIV,D,20210329,17.21,17.69,17.21,17.5,81600 RJF,D,20210329,121.84,122.92,120.01,121.35,557400 RKT,D,20210329,24.25,27.44,22.81,23.8,56433400 RKT.U,D,20210329,9.95,10.3,9.95,10.3,1300 RL,D,20210329,121.21,123.23,116.57,117.99,653000 RLGY,D,20210329,15.14,15.52,14.7,14.74,772500 RLI,D,20210329,113.16,116.03,112.19,112.83,135700 RLJ,D,20210329,15.4,15.86,15.25,15.55,1655400 RLJ-A,D,20210329,27.86,28.02,27.79,27.8691,38200 RLX,D,20210329,9.07,10.87,9.02,10.67,19605800 RM,D,20210329,35.5,36.24,34.05,34.48,35100 RMAX,D,20210329,38.8,39.3,37.98,38.42,87500 RMD,D,20210329,190,192.42,189.59,191.05,598500 RMI,D,20210329,21.97,21.97,21.75,21.8631,11000 RMM,D,20210329,18.5,18.6,18.5,18.57,37500 RMO,D,20210329,11.47,11.54,10.61,10.88,3928600 RMO.W,D,20210329,0.68,0.69,0.46,0.59,1068600 RMP.P,D,20210329,25.32,25.48,25.3,25.48,17800 RMT,D,20210329,11.26,11.39,11.01,11.09,88600 RNG,D,20210329,290.57,292.81,280.41,283.69,933300 RNGR,D,20210329,5.5,5.66,5.5,5.56,16200 RNP,D,20210329,24,24.3,24,24.15,98200 RNR,D,20210329,163.91,167.04,163.32,165.9,197500 RNR-E,D,20210329,25.22,25.22,25.16,25.17,6800 RNR-F,D,20210329,27.13,27.15,26.98,27.13,16900 ROG,D,20210329,191.75,196.09,183.69,183.76,68700 ROK,D,20210329,273,275.43,270.21,270.32,619800 ROL,D,20210329,34.12,34.43,33.93,34.18,1362700 ROP,D,20210329,407.7,409.81,401.77,408.35,430500 ROS.U,D,20210329,10.04,10.04,9.94,10,55700 ROT,D,20210329,9.75,9.79,9.73,9.73,109100 ROT.U,D,20210329,10.01,10.01,9.97,9.97,106900 ROT.W,D,20210329,0.61,0.63,0.51,0.56,81700 RPAI,D,20210329,10.74,10.9,10.55,10.61,1475100 RPL.U,D,20210329,10.16,10.16,10.16,10.16,100 RPL.W,D,20210329,1.29,1.3,1.14,1.3,45900 RPLA,D,20210329,9.44,9.72,9.27,9.67,291300 RPM,D,20210329,94.21,95.56,93.77,94.79,492200 RPT,D,20210329,11.78,11.85,11.31,11.44,541700 RPT-D,D,20210329,52.97,54.95,52.97,54.64,4800 RQI,D,20210329,13.8,14,13.66,13.93,457500 RRC,D,20210329,10.76,11,10.48,10.51,3469800 RRD,D,20210329,4.12,4.16,3.98,3.98,482000 RS,D,20210329,154.62,158.63,150.52,150.8,533100 RSF,D,20210329,17.86,17.94,17.8,17.8,8700 RSG,D,20210329,100.78,101.99,100.58,101.12,949600 RSI,D,20210329,16.05,16.27,14.95,15,1678400 RTP,D,20210329,10.3,10.34,10.15,10.29,1166300 RTP.S,D,20210329,10.41,10.56,10.41,10.55,3700 RTP.T,D,20210329,1.7401,1.7899,1.58,1.6606,15500 RTP.U,D,20210329,10.7,11.05,10.66,10.75,14500 RTP.W,D,20210329,2.19,2.24,2.05,2.15,135400 RTPZ,D,20210329,10.12,10.25,10.08,10.21,187600 RTX,D,20210329,78.31,78.99,77.53,77.68,7133600 RVI,D,20210329,18.25,18.55,17.98,18.12,178400 RVLV,D,20210329,44.78,44.78,41.46,41.63,1242200 RVT,D,20210329,17.83,18.05,17.64,17.7,259300 RWT,D,20210329,10.33,10.53,10.16,10.16,799200 RXN,D,20210329,47.22,48.14,46.71,46.77,674100 RY,D,20210329,92.5,93.18,92.23,93.03,864800 RY-T,D,20210329,28.7,28.72,28.7,28.72,200 RYAM,D,20210329,9.4,9.59,8.88,8.9,585400 RYB,D,20210329,3.69,3.73,3.31,3.42,162700 RYI,D,20210329,17.33,17.97,16.3,16.33,109300 RYN,D,20210329,32.13,32.79,31.83,32.11,404900 RZA,D,20210329,26.98,26.98,26.73,26.74,14700 RZB,D,20210329,28.08,28.11,27.87,27.95,14700 SA,D,20210329,16.47,16.47,15.92,16.43,406300 SAF,D,20210329,25.52,25.55,25.52,25.52,8100 SAFE,D,20210329,71.26,71.26,68.94,69.51,116300 SAH,D,20210329,51.63,53.19,49.34,49.34,235600 SAIC,D,20210329,79.71,82.63,79.71,82.3,984400 SAIL,D,20210329,50.37,50.65,47.8,48.32,1582600 SAK,D,20210329,26.7143,26.7143,26.7143,26.7143,100 SAM,D,20210329,1163.14,1229.13,1154.68,1166.02,192800 SAN,D,20210329,3.4,3.44,3.37,3.41,4932000 SAND,D,20210329,6.85,6.85,6.61,6.79,1713400 SAP,D,20210329,121.64,123.05,121.59,122.45,1153700 SAR,D,20210329,24.58,25.5,24.55,25.18,60900 SAVE,D,20210329,37.18,37.23,35.65,36.47,3063100 SB,D,20210329,2.63,2.63,2.42,2.46,766300 SB-C,D,20210329,24.07,24.0946,23.81,23.995,9400 SB-D,D,20210329,24.35,24.57,24.31,24.4,6600 SBBA,D,20210329,25.05,25.15,25,25,23800 SBG,D,20210329,9.91,9.95,9.87,9.93,76000 SBG.U,D,20210329,10.54,10.54,10.4,10.4,300 SBG.W,D,20210329,1.06,1.14,1.03,1.0442,21200 SBH,D,20210329,20.33,20.82,19.93,20.05,956200 SBI,D,20210329,9.23,9.2459,9.23,9.237,10200 SBI.U,D,20210329,9.79,9.97,9.79,9.95,6100 SBOW,D,20210329,8.02,8.2,7.95,7.95,26700 SBR,D,20210329,31.41,31.41,30.32,30.45,23300 SBS,D,20210329,7.14,7.2,7.02,7.16,1228900 SBSW,D,20210329,17.55,17.79,17.23,17.66,3398900 SC,D,20210329,26.87,27.31,26.44,26.85,1138400 SCCO,D,20210329,68.99,69.07,67.47,68.08,1233400 SCD,D,20210329,12.53,12.62,12.42,12.53,39400 SCE-G,D,20210329,24.24,24.31,24.05,24.075,106300 SCE-H,D,20210329,25.56,25.56,25.28,25.31,27100 SCE-J,D,20210329,24.95,25.03,24.88,24.91,108000 SCE-K,D,20210329,25.4,25.4,25.1,25.23,10300 SCE-L,D,20210329,24.5,24.54,24.22,24.23,83500 SCH-C,D,20210329,25.34,25.34,25.31,25.33,102700 SCH-D,D,20210329,25.37,25.42,25.33,25.33,105700 SCHW,D,20210329,64.66,65.43,63.6,64.11,8113600 SCI,D,20210329,51.19,51.73,50.49,51.07,734400 SCL,D,20210329,129.6,131.19,128.71,128.87,59300 SCM,D,20210329,12.66,12.83,12.51,12.67,81600 SCP.W,D,20210329,2.23,2.23,1.72,1.885,363200 SCPE,D,20210329,10.14,10.14,10.04,10.13,274700 SCS,D,20210329,14.45,14.73,14.04,14.06,676900 SCU,D,20210329,21.56,21.84,21.07,21.32,111800 SCV.W,D,20210329,0.95,0.99,0.93,0.98,64300 SCVX,D,20210329,9.87,9.93,9.84,9.9,34600 SCX,D,20210329,6.4637,6.4683,6.327,6.3999,11100 SD,D,20210329,3.91,4.06,3.73,3.76,476700 SDHY,D,20210329,18.27,19.9,18.06,18.94,311800 SE,D,20210329,208.73,210,199.87,204.25,4325800 SEA.U,D,20210329,10.35,10.52,10.35,10.5,900 SEA.W,D,20210329,1.25,1.25,1.13,1.21,43400 SEAH,D,20210329,9.95,9.95,9.8,9.89,60400 SEAS,D,20210329,50.07,50.84,47.27,48.22,1292600 SEE,D,20210329,46.7,47.75,46.36,47.36,1462800 SEM,D,20210329,34.19,35.25,33.78,33.8,560800 SEMR,D,20210329,11.5,12.17,11.03,11.6,553100 SF,D,20210329,63.82,64.67,62.29,62.93,410800 SF-A,D,20210329,25.49,25.49,25.43,25.47,8000 SF-B,D,20210329,27.02,27.02,26.91,26.91,1800 SF-C,D,20210329,27.33,27.33,27.07,27.24,4700 SFB,D,20210329,26.04,26.16,25.81,26.16,6300 SFE,D,20210329,6.99,7.16,6.71,6.71,79300 SFL,D,20210329,8.47,8.47,8.11,8.38,1919500 SFT.U,D,20210329,12.02,12.02,11.47,11.7,1700 SFT.W,D,20210329,2.07,2.07,1.87,1.94,310200 SFTW,D,20210329,10.8,10.97,10.46,10.66,1701700 SFUN,D,20210329,12.3,12.62,12.3,12.39,9600 SGFY,D,20210329,27.26,27.77,26.15,26.71,409100 SGU,D,20210329,10.47,10.52,10.33,10.36,28800 SHAK,D,20210329,113.91,114.78,110.07,110.78,418600 SHG,D,20210329,32.34,32.86,32.22,32.69,144900 SHI,D,20210329,23.75,24.09,23.7,23.95,34900 SHLX,D,20210329,13.29,13.4,13.11,13.14,563500 SHO,D,20210329,12.68,12.95,12.41,12.5,1716900 SHO-E,D,20210329,25.485,25.597,25.4799,25.597,5000 SHO-F,D,20210329,25.31,25.55,25.31,25.5199,5800 SHOP,D,20210329,1053.6,1075.83,1028.6,1039.91,1053300 SHW,D,20210329,759,768,751.42,756.31,364200 SI,D,20210329,128.81,130,115.62,120.87,1356600 SID,D,20210329,6.12,6.34,6.11,6.31,4474600 SIG,D,20210329,59.08,59.9,56.28,57.02,781900 SII,D,20210329,38.53,38.86,37.11,37.73,152000 SIT-A,D,20210329,25.6,25.6,25.41,25.5534,1800 SIT-K,D,20210329,25.34,25.35,25.33,25.34,611600 SITC,D,20210329,13.35,13.46,13.11,13.16,1506300 SITE,D,20210329,178.46,180.71,170.88,171.43,253600 SIX,D,20210329,47.62,47.91,45.72,46.38,717100 SJI,D,20210329,22.21,22.8,22.21,22.67,2147900 SJIJ,D,20210329,25.44,25.49,25.33,25.45,32700 SJIU,D,20210329,39.21,39.59,38.97,39.42,6000 SJIV,D,20210329,50,50.3,49.63,50.25,51100 SJM,D,20210329,129.06,131.57,128.88,131.05,1084500 SJR,D,20210329,26.25,26.55,26.25,26.43,430800 SJT,D,20210329,4.1,4.1,3.92,4,147400 SJW,D,20210329,62.22,63.55,61.97,63.42,100500 SKL.W,D,20210329,7.79,7.99,6.7,6.89,208000 SKLZ,D,20210329,18.8,19.59,17.84,18,16656000 SKM,D,20210329,27.05,27.1,26.53,26.56,564000 SKT,D,20210329,16.39,16.45,14.89,14.89,3006700 SKX,D,20210329,42.19,43.27,41.23,41.37,2158800 SKY,D,20210329,45.28,45.53,43.29,43.63,419200 SLA.U,D,20210329,9.9,10,9.88,9.95,129300 SLB,D,20210329,28.23,28.52,27.49,27.7,11397300 SLCA,D,20210329,12.14,12.41,11.6,11.68,622700 SLF,D,20210329,50.61,51,50.39,50.75,740200 SLG,D,20210329,72.59,74.46,71.01,71.37,1225400 SLG-I,D,20210329,25.62,25.91,25.62,25.83,8100 SLQT,D,20210329,28.13,28.65,27.39,27.48,726400 SM,D,20210329,17.83,18.16,16.75,16.78,3275700 SMAR,D,20210329,62.01,62.5,58.67,60.21,798700 SMFG,D,20210329,7.52,7.56,7.46,7.48,1401100 SMG,D,20210329,242.94,244.31,239.74,242.99,374800 SMHI,D,20210329,5.82,6.01,5.19,5.3,163100 SMLP,D,20210329,24.54,26.03,23.31,24.03,82200 SMM,D,20210329,4.93,5,4.9,4.99,187300 SMP,D,20210329,42.92,44,42.32,42.33,182800 SNA,D,20210329,230.01,233.88,227.03,227.9,442900 SNAP,D,20210329,51.01,51.75,48.9,49.57,17888300 SNDR,D,20210329,25.19,25.64,25.06,25.1,438400 SNE,D,20210329,105.9,107.04,105.04,106.6,817000 SNI.U,D,20210329,10,10.01,9.89,9.89,186300 SNN,D,20210329,37.92,38.14,37.82,37.88,521000 SNOW,D,20210329,230.55,236.22,221.04,223.49,4372000 SNP,D,20210329,54.35,54.55,53.71,53.76,202700 SNP.U,D,20210329,11.54,11.54,11.22,11.22,6400 SNP.W,D,20210329,3.3,3.3,3,3.03,26200 SNPR,D,20210329,10.91,10.98,10.48,10.5,678000 SNR,D,20210329,6.4,6.53,6.15,6.25,673700 SNV,D,20210329,46.19,46.53,44.87,45.32,1584800 SNV-D,D,20210329,26.44,26.44,26.2,26.3,10600 SNV-E,D,20210329,26.73,26.73,26.51,26.53,8000 SNX,D,20210329,117.19,117.99,112.14,113.04,353300 SO,D,20210329,61.66,62.6,61.58,62.32,4505500 SOA.U,D,20210329,10.43,10.47,10.43,10.455,15800 SOA.W,D,20210329,1.14,1.14,0.91,0.9794,225900 SOAC,D,20210329,9.98,9.99,9.93,9.99,371300 SOGO,D,20210329,8.05,8.15,8.05,8.13,391900 SOI,D,20210329,13.13,13.33,12.44,12.45,170500 SOJB,D,20210329,25.81,25.96,25.78,25.85,21400 SOJC,D,20210329,26.21,26.21,26.09,26.16,8800 SOJD,D,20210329,26.29,26.29,26.17,26.21,79000 SOJE,D,20210329,24.81,24.81,24.6,24.6,173600 SOL,D,20210329,10.65,10.74,9.68,9.8,2326100 SOLN,D,20210329,51.05,51.65,51.03,51.46,131000 SON,D,20210329,63.89,64.76,63.74,63.86,453700 SOR,D,20210329,43.35,43.58,43.2,43.2,7500 SOS,D,20210329,6.2,6.38,5.48,5.6,43185400 SPA.U,D,20210329,9.97,10.03,9.96,10.02,511900 SPB,D,20210329,84.17,85.67,83.01,83.28,281300 SPCE,D,20210329,30.86,30.95,28.73,29.21,11322400 SPE,D,20210329,14.85,14.85,14.72,14.75,49500 SPE-B,D,20210329,27.9,28.01,27.7,27.81,11200 SPF.U,D,20210329,11.1,11.35,10.78,10.78,9300 SPF.W,D,20210329,2.01,2.15,2,2,237300 SPFR,D,20210329,10.71,10.74,10.25,10.41,1185900 SPG,D,20210329,114.41,115.24,110.96,113.81,3331200 SPG-J,D,20210329,69.9,69.9,67.79,67.79,2000 SPG.U,D,20210329,10.15,10.15,10,10,120000 SPGI,D,20210329,358.67,362.15,358.24,361.74,1464400 SPH,D,20210329,15.1,15.2,14.9,15.05,552300 SPL-A,D,20210329,20.25,20.32,19.95,19.95,64200 SPLP,D,20210329,14.1,14.1,13.9,13.95,4300 SPN.U,D,20210329,10.72,10.79,10.64,10.64,17400 SPN.W,D,20210329,2.11,2.11,1.88,2,96100 SPNT,D,20210329,10.32,10.57,10.22,10.29,597000 SPNV,D,20210329,10.05,10.13,10.01,10.02,877000 SPOT,D,20210329,261,261.61,250.38,252.59,1078700 SPR,D,20210329,49.04,50.12,47.43,48.3,2271200 SPR.U,D,20210329,11,11.19,10.88,10.88,1600 SPR.W,D,20210329,1.64,1.67,1.58,1.67,167800 SPRQ,D,20210329,10.22,10.29,10.02,10.05,555200 SPXC,D,20210329,59.08,60.61,58.15,58.2,215100 SPXX,D,20210329,16.3,16.35,16.22,16.29,36700 SQ,D,20210329,212,214.39,202.93,207.18,9686000 SQM,D,20210329,52.25,52.59,51.03,51.13,768100 SQM.P,D,20210329,1.34,2.04,1.34,1.9,24600 SQNS,D,20210329,5.96,5.99,5.63,5.78,215500 SQZ,D,20210329,12.36,12.8,11.79,12.07,153700 SR,D,20210329,73.64,74.5,72.91,73.62,272600 SR-A,D,20210329,27.47,27.47,27.27,27.31,11300 SRC,D,20210329,42.95,43.25,42.25,42.58,1129300 SRC-A,D,20210329,26.27,26.44,26.26,26.27,5800 SRE,D,20210329,132.09,133.3,131.37,132.19,1437900 SRE-B,D,20210329,106.49,106.49,106.04,106.04,1000 SREA,D,20210329,27.34,27.34,27.11,27.16,9800 SRG,D,20210329,18.98,19.14,17.73,17.75,435600 SRG-A,D,20210329,22.9,22.95,22.65,22.65,1100 SRI,D,20210329,32.47,33.15,31.96,32.23,120700 SRL,D,20210329,8.36,8.53,8.3,8.3,11800 SRLP,D,20210329,21.72,21.99,21.37,21.99,28800 SRT,D,20210329,7.76,7.8,7.41,7.73,106100 SRV,D,20210329,24.26,24.61,23.98,24.57,9300 SSD,D,20210329,103.81,105.73,101.41,101.5,212100 SSL,D,20210329,14.42,14.64,14.27,14.52,396500 SSTK,D,20210329,85.4,87.07,83.88,84.76,288100 ST,D,20210329,59.24,59.89,57.17,57.9,1447900 STA-C,D,20210329,24.99,25.03,24.82,25.0058,9100 STA-D,D,20210329,25.59,25.68,25.5,25.5,3300 STA-G,D,20210329,25.36,25.36,25.28,25.28,4400 STA-I,D,20210329,25.48,25.61,25.34,25.4,3700 STAG,D,20210329,34.33,34.47,33.99,34.23,1303900 STAR,D,20210329,17.61,17.75,17.22,17.41,374300 STC,D,20210329,53.46,54.79,52.45,52.51,182600 STE,D,20210329,193.69,195.63,191.09,192.77,445000 STG,D,20210329,1.1,1.13,1.04,1.06,717200 STI.U,D,20210329,11.27,11.63,11.27,11.43,5700 STI.W,D,20210329,2.7,2.82,2.63,2.65,35800 STIC,D,20210329,10.9,10.91,10.52,10.56,633000 STK,D,20210329,30.31,30.49,30.16,30.37,61000 STL,D,20210329,23.44,23.62,22.42,22.83,6282400 STL-A,D,20210329,26.42,26.42,26.08,26.17,5600 STLA,D,20210329,17.34,17.46,17.21,17.34,2203100 STM,D,20210329,37.95,38.06,37.37,37.77,1896700 STN,D,20210329,42.39,42.96,42.36,42.49,78400 STNG,D,20210329,19.7,19.7,17.75,18.29,1708500 STON,D,20210329,1.97,1.97,1.8,1.8,454200 STOR,D,20210329,33.61,33.95,33.23,33.47,1197700 STP.S,D,20210329,10.3,10.61,10.3,10.4,247100 STP.T,D,20210329,1.53,1.62,1.53,1.55,70800 STP.U,D,20210329,29.99,29.99,29.87,29.87,600 STP.W,D,20210329,14.45,14.58,13.2,13.6406,56900 STPC,D,20210329,10.03,10.14,10.02,10.1,263800 STPK,D,20210329,26.26,27.1,25.24,25.73,1457100 STR.U,D,20210329,10,10.01,10,10,32100 STT,D,20210329,84.54,86.06,83.72,85.33,1915000 STT-D,D,20210329,28.35,28.35,28.11,28.14,30400 STT-G,D,20210329,29.07,29.11,28.84,28.95,27000 STWD,D,20210329,25.07,25.31,24.76,24.87,3419100 STZ,D,20210329,233.68,236.94,232.69,235.98,762600 STZ.B,D,20210329,227.82,227.82,227.82,227.82,100 SU,D,20210329,21.05,21.23,20.76,21.04,5940900 SUI,D,20210329,150.03,152.15,148.41,150.23,668300 SUM,D,20210329,28.6,29.77,28.26,28.86,2038400 SUN,D,20210329,32.29,32.75,31.99,32.59,679200 SUP,D,20210329,6.3,6.35,5.95,5.96,227100 SUPV,D,20210329,1.83,1.83,1.75,1.77,228900 SUZ,D,20210329,12.53,12.83,12.51,12.72,461800 SWB.U,D,20210329,10.28,10.39,10.26,10.35,132800 SWB.W,D,20210329,2.2,2.48,2,2.175,27400 SWBK,D,20210329,9.9,10.02,9.87,9.96,101800 SWCH,D,20210329,15.8,15.98,15.7,15.79,2240800 SWI,D,20210329,17.09,17.47,16.96,17.28,962700 SWK,D,20210329,202.08,203.31,199.32,199.47,792400 SWM,D,20210329,48.5,49.01,47.66,48.04,196700 SWN,D,20210329,4.75,4.85,4.57,4.65,14357700 SWT,D,20210329,118.93,120.62,118.85,118.85,74100 SWX,D,20210329,66.99,70.13,66.99,69.33,454200 SWZ,D,20210329,8.89,8.89,8.8,8.86,19000 SXC,D,20210329,6.89,7.15,6.73,6.83,1260000 SXI,D,20210329,95.23,97.48,94.6,94.72,76500 SXT,D,20210329,78.08,79.6,77.1,77.28,215700 SYF,D,20210329,40.67,40.96,39.81,40.3,7423400 SYF-A,D,20210329,26.48,26.48,26.19,26.24,27700 SYK,D,20210329,239.42,242.84,238.44,242.03,1147200 SYX,D,20210329,41.39,42.17,40.39,40.65,95300 SYY,D,20210329,80.39,80.83,78.26,79.03,1563400 SZC,D,20210329,40.18,40.53,39.69,39.87,18800 T,D,20210329,30.4,30.65,30.22,30.56,37273500 T-A,D,20210329,26.53,26.53,26.34,26.38,70600 T-C,D,20210329,25.39,25.39,25.24,25.27,90700 TAC,D,20210329,9.35,9.36,9.09,9.25,317900 TAC.U,D,20210329,10.25,10.3,10.25,10.25,6700 TAC.W,D,20210329,0.82,0.82,0.72,0.79,28700 TACA,D,20210329,9.91,9.95,9.86,9.88,68600 TAK,D,20210329,18.94,19.03,18.69,18.78,3248100 TAL,D,20210329,55.03,56.2,50.31,52.09,16492900 TALO,D,20210329,12.46,12.54,12.02,12.22,442100 TAP,D,20210329,51,53.22,50.99,52.91,3216900 TAP.A,D,20210329,54.7,54.7,54.7,54.7,600 TARO,D,20210329,75.39,75.43,73.59,74.4,15400 TBA,D,20210329,10.4,10.56,10.35,10.49,1596700 TBB,D,20210329,26.35,26.42,26.18,26.19,46500 TBC,D,20210329,26.96,27.06,26.85,26.85,31300 TBI,D,20210329,21.57,22.2,21.27,21.3,138700 TCI,D,20210329,22.07,22.07,21.51,21.54,1900 TCS,D,20210329,16.44,16.79,15.5,15.52,819400 TD,D,20210329,65.5,65.84,65.25,65.54,1190900 TDA,D,20210329,25.26,25.31,25.07,25.17,10500 TDC,D,20210329,39.73,40.77,37.86,38.23,1065900 TDE,D,20210329,25.34,25.39,25.34,25.39,15100 TDF,D,20210329,23.39,23.74,23.3,23.49,30200 TDG,D,20210329,586.47,592.7,575.36,579.18,220600 TDI,D,20210329,25.29,25.29,25.13,25.17,11300 TDJ,D,20210329,25.33,25.37,25.28,25.37,52900 TDOC,D,20210329,175,175.47,166.7,171.3,4046200 TDS,D,20210329,22.39,23,22.38,22.73,1142300 TDS-U,D,20210329,26.57,26.76,26.4,26.76,146100 TDW,D,20210329,12.91,13.09,12.43,12.49,166600 TDW.A,D,20210329,2.07,2.07,1.7,1.7,2600 TDW.B,D,20210329,1.5,1.5,1.32,1.32,2800 TDY,D,20210329,400.19,409.7,397.76,406.12,241100 TEAF,D,20210329,13.9,14.33,13.87,14.29,115800 TECK,D,20210329,18.77,19.54,18.73,19.13,9802200 TEF,D,20210329,4.61,4.65,4.6,4.63,2268400 TEI,D,20210329,7.42,7.43,7.35,7.36,129300 TEL,D,20210329,128.83,128.83,126.06,127.59,3170000 TEN,D,20210329,10.78,10.94,10.43,10.46,781100 TEO,D,20210329,5.41,5.47,5.27,5.38,336900 TEVA,D,20210329,11.47,11.51,11.31,11.33,3990700 TEX,D,20210329,46.23,47.11,44.74,44.8,668800 TFC,D,20210329,58.44,58.54,57.01,57.31,5700800 TFC-H,D,20210329,25.39,25.48,25.36,25.37,13500 TFC-I,D,20210329,26.17,26.18,25.84,25.96,5100 TFC-O,D,20210329,27.46,27.47,27.22,27.22,33700 TFC-R,D,20210329,25.7,25.7,25.52,25.56,112200 TFII,D,20210329,72.7,73.72,71.95,72.2,200900 TFSA,D,20210329,25.5,25.5,25.5,25.5,100 TFX,D,20210329,413.37,417.52,408.08,415.72,125000 TG,D,20210329,15.62,15.99,15.18,15.19,163100 TGH,D,20210329,28.79,30.74,27.96,28.19,1407000 TGI,D,20210329,18.27,18.83,17.47,17.52,727300 TGNA,D,20210329,18.65,18.9,18.3,18.65,2298500 TGP,D,20210329,15.25,15.25,14.77,14.97,188300 TGP-A,D,20210329,26.3,26.38,26.22,26.25,7200 TGP-B,D,20210329,26.4,26.6,26.38,26.46,20400 TGS,D,20210329,4.68,4.79,4.63,4.78,77100 TGT,D,20210329,200.09,201.96,197.51,198.21,3231500 THC,D,20210329,52.87,54.45,51.36,51.8,672300 THG,D,20210329,130.34,132.33,129.86,131.1,210400 THO,D,20210329,133.45,135.64,131.28,131.7,422200 THQ,D,20210329,21.43,21.79,21.43,21.76,112000 THR,D,20210329,19.26,19.67,18.72,18.72,94500 THS,D,20210329,54.31,55.36,54.05,54.94,652100 THW,D,20210329,15.22,15.32,15.1,15.15,176300 TIMB,D,20210329,11.04,11.1,10.93,11.07,285400 TIN.U,D,20210329,10.9,10.9,10.81,10.9,1900 TIN.W,D,20210329,1.5,1.5,1.32,1.38,9600 TINV,D,20210329,10.02,10.1,9.99,10.09,85800 TISI,D,20210329,9.93,10.14,9.58,9.62,149400 TIXT,D,20210329,27.06,27.86,27.06,27.77,105700 TJX,D,20210329,65.98,66.69,65.06,65.53,5318800 TK,D,20210329,3.75,3.75,3.35,3.4,1450700 TKC,D,20210329,4.57,4.7,4.53,4.68,981600 TKR,D,20210329,82.39,83.86,81.21,81.34,443200 TLG.U,D,20210329,9.9,9.98,9.9,9.962,52700 TLG.W,D,20210329,0.61,0.61,0.57,0.61,14300 TLGA,D,20210329,9.58,9.73,9.58,9.7,142500 TLK,D,20210329,23.92,23.99,23.61,23.87,247200 TLYS,D,20210329,11.2,11.51,10.95,11.03,170600 TM,D,20210329,154,155.3,153.53,154.9,317100 TMA.U,D,20210329,9.99,9.995,9.98,9.995,2900 TMA.W,D,20210329,0.7,0.8,0.6799,0.6799,1500 TMAC,D,20210329,9.78,9.78,9.6986,9.6986,1100 TME,D,20210329,21.8,22.01,19.1,20.34,241236900 TMHC,D,20210329,31.29,31.85,30.1,30.19,989000 TMO,D,20210329,456.49,460.95,450.23,458.57,1927100 TMST,D,20210329,10.81,11.85,10.58,10.58,1027500 TMX,D,20210329,48.6,49.04,46.28,46.39,932000 TNC,D,20210329,80.91,82.65,80.64,80.69,68700 TNET,D,20210329,78.32,80.03,77.33,77.33,188100 TNK,D,20210329,15.02,15.15,13.43,14.11,661200 TNL,D,20210329,62.43,63,60.56,60.96,605000 TNP,D,20210329,10.49,10.49,9.6,9.78,145400 TNP-D,D,20210329,23.67,23.75,23.55,23.64,11100 TNP-E,D,20210329,23.5,23.6,23.4,23.55,15700 TNP-F,D,20210329,24,24.09,24,24.07,22800 TOL,D,20210329,58.96,59.52,55.96,56.25,1325900 TOT,D,20210329,46.59,47.27,46.4,47.01,1565800 TPB,D,20210329,52,52.91,50.4,50.75,137000 TPC,D,20210329,17.9,18.45,17.41,17.43,359900 TPG.U,D,20210329,20.77,20.77,17.68,17.68,2700 TPG.W,D,20210329,6.5,6.5,5.78,6.23,95200 TPGY,D,20210329,17.03,17.89,15.9,16.38,914800 TPH,D,20210329,20.8,21.11,19.92,19.95,1191400 TPL,D,20210329,1565,1590,1476.16,1476.34,50700 TPR,D,20210329,41.5,41.87,38.84,39.49,5429000 TPVG,D,20210329,14.07,14.48,14.06,14.33,162900 TPVY,D,20210329,25.3,25.33,25.3,25.3,1900 TPX,D,20210329,37.7,38.31,35.65,36.3,2794100 TPZ,D,20210329,11.88,12,11.82,11.95,31000 TR,D,20210329,33.4,34.44,33.27,33.49,260300 TRC,D,20210329,16.33,16.42,16.06,16.27,68900 TRC.U,D,20210329,9.85,9.95,9.85,9.95,3900 TRE.U,D,20210329,10.4,10.4,10.4,10.4,600 TRE.W,D,20210329,1.5,1.6,1.25,1.49,100900 TREB,D,20210329,9.96,10.16,9.94,10.1,74200 TREC,D,20210329,7.81,8,7.75,7.75,90300 TREX,D,20210329,90.97,92.33,88,88.32,821800 TRGP,D,20210329,32.13,32.3,31.19,31.67,1474700 TRI,D,20210329,87.99,88.71,87.21,88.43,503700 TRN,D,20210329,28.97,29.8,27.88,27.91,1043000 TRNO,D,20210329,59.25,59.5,58.47,58.51,226700 TROX,D,20210329,17.5,18.36,17.5,17.58,1136200 TRP,D,20210329,47.72,47.91,47.07,47.74,4764600 TRQ,D,20210329,16.22,16.28,15.72,16.06,465200 TRT-A,D,20210329,27.17,27.3086,27.13,27.1315,8100 TRT-B,D,20210329,26.89,26.92,26.85,26.9,4600 TRT-C,D,20210329,26.79,26.79,26.43,26.48,28600 TRT-D,D,20210329,26.2,26.2,25.81,25.81,12400 TRTN,D,20210329,57,57.8,55.1,55.16,470100 TRTX,D,20210329,11.18,11.55,11.05,11.17,363300 TRU,D,20210329,91.98,92,90.31,90.66,1137000 TRV,D,20210329,151.81,154.5,150.77,153.85,1393700 TS,D,20210329,22.56,22.75,22.28,22.5,1340200 TSE,D,20210329,65,66.7,63.02,63.12,430500 TSI,D,20210329,5.67,5.69,5.67,5.67,113700 TSLX,D,20210329,20.85,21.02,20.77,20.94,289900 TSM,D,20210329,116.55,116.76,112.39,114.39,10860600 TSN,D,20210329,75.99,76.75,75.67,76.4,1439900 TSP.U,D,20210329,10.05,10.05,9.93,9.93,53000 TSQ,D,20210329,10.06,10.23,9.69,10.07,81000 TT,D,20210329,169,169.47,166.11,166.58,723800 TTC,D,20210329,104.17,105.53,103.43,103.53,447400 TTI,D,20210329,2.8,2.81,2.46,2.47,1681300 TTM,D,20210329,20.42,20.65,20.22,20.37,891100 TTP,D,20210329,20.58,20.73,20.43,20.45,3300 TU,D,20210329,20.06,20.08,19.92,20.01,3240400 TUFN,D,20210329,10.6,10.84,10.26,10.39,113800 TUP,D,20210329,25.12,25.44,24.42,24.44,725900 TUYA,D,20210329,23,23.01,20.12,20.25,3953500 TV,D,20210329,9.58,9.94,9.42,9.47,2030000 TVC,D,20210329,25.24,25.34,25.24,25.33,5600 TVE,D,20210329,25.21,25.38,25.13,25.13,6800 TWI,D,20210329,9.05,9.75,9.05,9.23,497000 TWLO,D,20210329,320,324.76,306.05,315.08,2206200 TWN,D,20210329,27.55,27.78,27.4,27.68,8700 TWN.H,D,20210329,10.15,10.15,10.03,10.03,700 TWN.S,D,20210329,9.885,9.94,9.885,9.935,101100 TWN.U,D,20210329,10.5,10.5,10.27,10.39,10800 TWN.W,D,20210329,1.0099,1.07,1,1.0001,38000 TWND,D,20210329,10,10.01,9.96,9.975,197500 TWO,D,20210329,7.25,7.34,7.18,7.24,2766900 TWO-A,D,20210329,25.98,26.0499,25.98,25.9851,4000 TWO-B,D,20210329,25.38,25.56,25.34,25.34,12200 TWO-C,D,20210329,24.63,24.63,24.43,24.5328,33600 TWTR,D,20210329,62,64.96,61.71,62.94,22027300 TX,D,20210329,38.02,40.08,37.78,38.07,995900 TXT,D,20210329,54.61,55.43,53.82,53.96,1035900 TY,D,20210329,32.11,32.33,31.95,32.23,36700 TY.P,D,20210329,56.05,56.05,56.05,56.05,100 TYG,D,20210329,24.39,24.43,23.99,24.2,64800 TYL,D,20210329,419.53,423.13,413.7,417.87,183500 U,D,20210329,94.7,95.24,91.07,94.42,3620400 UA,D,20210329,18.17,18.31,17.47,17.65,5157200 UAA,D,20210329,22.19,22.37,21.24,21.46,4986000 UAN,D,20210329,34.99,37.98,34.39,36.75,132100 UBA,D,20210329,17.1,17.59,16.9,16.94,125100 UBER,D,20210329,54.8,54.8,52.85,53.35,9723700 UBP,D,20210329,13.97,13.97,13.56,13.805,2400 UBP-H,D,20210329,25.26,25.33,25.26,25.2949,1000 UBP-K,D,20210329,24.8,24.81,24.78,24.8,7300 UBS,D,20210329,15.51,15.66,15.44,15.59,3543800 UDR,D,20210329,44.51,44.76,43.95,44.41,1552500 UE,D,20210329,17.17,17.32,16.62,16.69,810500 UFI,D,20210329,27.25,27.8,26.92,26.93,85500 UFS,D,20210329,36.68,37.6,36.07,36.13,600000 UGI,D,20210329,41.19,41.74,41.04,41.5,771200 UGP,D,20210329,3.6,3.7,3.57,3.67,1523600 UHS,D,20210329,134.72,137.5,133.96,135.13,452900 UHT,D,20210329,70.68,71.55,68.68,68.68,39500 UI,D,20210329,389.88,401.8,369,376.78,174600 UIS,D,20210329,25.72,26.18,24.91,24.95,376400 UL,D,20210329,56.05,56.83,56.02,56.67,1975200 UMC,D,20210329,8.8,8.81,8.46,8.61,4837000 UMH,D,20210329,19.23,19.64,19.19,19.38,272400 UMH-C,D,20210329,25.4299,25.56,25.339,25.5001,7600 UMH-D,D,20210329,25,25.02,24.95,24.95,56400 UNF,D,20210329,228.25,233.6,223.16,223.17,114100 UNFI,D,20210329,33.82,34.8,32.31,32.43,733500 UNH,D,20210329,376.36,380.5,374.99,379.06,2740400 UNM,D,20210329,27.2,27.53,26.76,27.1,2176400 UNMA,D,20210329,26.59,26.63,26.43,26.55,13200 UNP,D,20210329,222.8,223.95,220.24,222.98,2280000 UNVR,D,20210329,21.78,22.3,21.54,21.72,1611300 UPS,D,20210329,167.61,168.97,166.66,168.14,2702600 URI,D,20210329,329.5,335.59,322.72,324.47,903000 USA,D,20210329,7.62,7.64,7.57,7.62,923100 USAC,D,20210329,15.3,15.39,15.05,15.29,85700 USB,D,20210329,55.56,56.1,54.79,55.6,11780100 USB-A,D,20210329,930,930,930,930,800 USB-H,D,20210329,24.1,24.24,24.05,24.13,542000 USB-M,D,20210329,26.26,26.28,26.23,26.27,129900 USB-P,D,20210329,27.53,27.62,27.5,27.52,19900 USB-Q,D,20210329,23.84,23.89,23.56,23.62,136300 USB-R,D,20210329,25.03,25.03,24.8,24.92,224000 USDP,D,20210329,6.44,6.48,5.73,5.92,197300 USFD,D,20210329,37,37.81,36.34,36.95,1840500 USM,D,20210329,35,36.22,35,35.63,182700 USNA,D,20210329,97.14,99.06,96.5,96.92,96700 USPH,D,20210329,106.07,108.66,102.75,103.85,103700 USX,D,20210329,11.5,12.05,11.14,11.44,361700 UTF,D,20210329,27.1,27.41,27.1,27.38,224000 UTI,D,20210329,5.65,5.87,5.56,5.73,92600 UTL,D,20210329,45.7,47.07,45.64,46.4,43100 UTZ,D,20210329,24.34,25.31,24.33,25.01,511800 UVE,D,20210329,15,15.16,14.67,14.68,191700 UVV,D,20210329,58.52,59.97,58.41,58.8,123200 UWM.W,D,20210329,1.9,1.96,1.8,1.81,82100 UWMC,D,20210329,7.91,8.18,7.81,7.94,7031200 UZA,D,20210329,25.4142,25.48,25.345,25.365,20500 UZB,D,20210329,25.45,25.48,25.39,25.48,13000 UZC,D,20210329,25.42,25.46,25.3,25.4,43500 UZD,D,20210329,26.16,26.16,26,26.07,81200 UZE,D,20210329,25.09,25.15,25.03,25.11,32200 V,D,20210329,212.45,215.29,211.12,214.51,7791700 VAC,D,20210329,169.94,173.51,167.35,169.86,342900 VALE,D,20210329,16.79,17.06,16.73,16.96,22626100 VAPO,D,20210329,23.95,24.19,22.87,23.24,249100 VAR,D,20210329,176.6,176.74,176.44,176.7,1051200 VBF,D,20210329,19.52,19.57,19.49,19.57,15100 VCIF,D,20210329,10.28,10.35,10.11,10.19,51200 VCRA,D,20210329,38.29,38.92,37.15,37.27,331500 VCV,D,20210329,12.63,12.68,12.57,12.64,64100 VEC,D,20210329,54.43,54.93,53.87,53.97,41800 VEDL,D,20210329,12.68,12.72,12.52,12.61,879300 VEEV,D,20210329,252.35,253.7,247.11,249.9,865600 VEI,D,20210329,14.24,14.36,13.85,13.96,184500 VEL,D,20210329,8.91,9,8.85,8.97,19900 VER,D,20210329,38.43,39.01,37.91,38.67,2536600 VER-F,D,20210329,25.401,25.44,25.395,25.405,6100 VET,D,20210329,7.46,7.51,7.24,7.37,1585800 VFC,D,20210329,80.02,80.87,78.43,78.78,2150100 VGA.U,D,20210329,10.87,10.96,10.68,10.83,2200 VGA.W,D,20210329,1.88,1.88,1.75,1.83,64200 VGAC,D,20210329,10.32,10.33,10.05,10.11,968200 VGI,D,20210329,11.95,12.08,11.95,12.06,55500 VGI.U,D,20210329,10.62,10.62,9.94,9.98,175300 VGM,D,20210329,13.44,13.49,13.41,13.46,115300 VGR,D,20210329,14.14,14.5,14.02,14.08,414700 VHC,D,20210329,5.37,5.46,5.24,5.3,478800 VHI,D,20210329,21.49,21.62,20.26,20.5,10200 VIAO,D,20210329,13.3,13.3,12.87,12.88,9600 VICI,D,20210329,27.64,27.92,27.45,27.77,5718900 VIPS,D,20210329,32.4,32.5,28.07,28.47,80734600 VIST,D,20210329,2.62,2.63,2.55,2.61,188500 VIV,D,20210329,7.9,7.97,7.8,7.94,808400 VKQ,D,20210329,13.2,13.23,13.17,13.2,86500 VLO,D,20210329,72.09,72.97,70.72,71.86,2406200 VLRS,D,20210329,13.91,14.02,13.53,13.6,289400 VLT,D,20210329,13.91,13.91,13.82,13.84,27500 VMC,D,20210329,171.56,173.67,168.8,170.9,959500 VMI,D,20210329,243.78,245.59,235.78,235.99,106300 VMO,D,20210329,13.12,13.22,13.12,13.17,106600 VMW,D,20210329,153,156.6,151.49,154.61,1482300 VNCE,D,20210329,11.5,11.5,11.05,11.34,2000 VNE,D,20210329,23.5,23.87,22.7,22.78,529300 VNO,D,20210329,47.11,47.65,45.61,45.82,1521700 VNO-K,D,20210329,25.21,25.28,25.17,25.28,24100 VNO-L,D,20210329,25.11,25.15,25.1,25.11,5500 VNO-M,D,20210329,25.29,25.32,25.14,25.2,9600 VNO-N,D,20210329,25.13,25.13,25.02,25.09,16600 VNT,D,20210329,31.13,31.46,30.47,30.53,1208800 VNTR,D,20210329,4.24,4.48,4.2,4.43,572400 VOC,D,20210329,3.49,3.49,3.35,3.35,46400 VOY-B,D,20210329,27.43,27.43,27.12,27.22,9500 VOYA,D,20210329,62.37,63.25,62.22,62.64,1164100 VPC.U,D,20210329,9.9,9.91,9.9,9.9,1900 VPG,D,20210329,31.24,31.51,30.61,30.92,53600 VPV,D,20210329,12.88,12.9,12.77,12.79,45300 VRS,D,20210329,14.47,14.76,14.22,14.25,173700 VRT,D,20210329,19.47,19.65,19.08,19.28,4390700 VRTV,D,20210329,43.18,44.78,39.91,39.91,360400 VSH,D,20210329,24.49,24.6,23.66,23.74,1008400 VST,D,20210329,16.83,17.74,16.77,17.62,6447700 VST.A,D,20210329,0.38,0.38,0.34,0.34,14800 VSTO,D,20210329,30.57,31.34,29.33,29.49,759800 VTA,D,20210329,11.3,11.35,11.27,11.32,143400 VTN,D,20210329,12.93,12.95,12.86,12.95,48700 VTOL,D,20210329,26.85,27.27,25.95,26.03,83000 VTR,D,20210329,54.53,54.68,53.25,54.15,1516700 VVI,D,20210329,40.73,41.03,39.72,39.89,103900 VVNT,D,20210329,13.92,14.16,13.75,13.8,362600 VVR,D,20210329,4.18,4.22,4.18,4.21,219700 VVV,D,20210329,25.98,26.58,25.89,26.25,885500 VYG.U,D,20210329,10.52,10.7,10.46,10.6,9800 VYG.W,D,20210329,1.95,2.25,1.95,2,65300 VYGG,D,20210329,10.19,10.28,10.03,10.11,192400 VZ,D,20210329,58.09,58.98,57.95,58.83,18576500 VZIO,D,20210329,21.63,22.88,20.64,21.81,1402200 W,D,20210329,345,354.5,332.24,332.64,1369100 WAB,D,20210329,78.24,79.55,77.52,78.13,1078400 WAL,D,20210329,94.53,95.48,90.73,93.57,1041600 WALA,D,20210329,25.55,25.57,25.5,25.51,4900 WAR.U,D,20210329,9.92,10.01,9.92,9.97,13700 WAT,D,20210329,278.92,284.8,278.29,284.02,324100 WBAI,D,20210329,20.29,20.85,19.11,19.26,415000 WBK,D,20210329,18.58,18.68,18.45,18.58,89600 WBS,D,20210329,56.79,57.5,54.79,55.32,551200 WBS-F,D,20210329,25.56,25.56,25.44,25.52,5100 WBT,D,20210329,16.52,16.79,15.66,15.74,1694100 WCC,D,20210329,85,88,82.68,83.04,374800 WCC-A,D,20210329,30.86,31.32,30.67,31.09,88400 WCN,D,20210329,106.51,108.36,106.42,108.12,1261200 WD,D,20210329,103.6,104.63,99.68,100.95,150800 WDR,D,20210329,25.05,25.13,24.97,24.97,648300 WEA,D,20210329,14.28,14.34,14.12,14.21,22800 WEC,D,20210329,93.09,95.14,92.98,94.79,1113100 WEI,D,20210329,1.43,1.47,1.34,1.37,210800 WELL,D,20210329,72.85,73,71.32,71.68,1546100 WES,D,20210329,18.27,18.61,17.92,18.34,836800 WEX,D,20210329,208.47,218.63,207.23,215.87,346400 WF,D,20210329,26.83,27.1,26.74,27.01,10400 WFC,D,20210329,38.58,39.35,37.9,38.44,38392000 WFC-A,D,20210329,25.53,25.54,25.27,25.33,163800 WFC-C,D,20210329,24.94,24.96,24.77,24.77,135000 WFC-L,D,20210329,1404.8,1404.8,1400.064,1400.064,3300 WFC-N,D,20210329,25.68,25.68,25.59,25.59,17600 WFC-O,D,20210329,25.72,25.72,25.62,25.62,17400 WFC-Q,D,20210329,26.95,26.97,26.79,26.86,89500 WFC-R,D,20210329,28.77,28.83,28.74,28.79,38700 WFC-X,D,20210329,25.69,25.69,25.55,25.64,32300 WFC-Y,D,20210329,26.49,26.53,26.4,26.42,50200 WFC-Z,D,20210329,25.54,25.54,25.35,25.36,220200 WFG,D,20210329,66.79,67.24,64.88,65.21,189600 WGO,D,20210329,74.13,75.7,72.44,73.04,598500 WH,D,20210329,70.24,71.07,68.62,68.96,399200 WHD,D,20210329,31.5,31.81,30.17,30.28,266200 WHG,D,20210329,14.97,15.45,14.62,14.62,46700 WHR,D,20210329,224.03,225.5,216.84,216.85,478800 WIA,D,20210329,12.79,12.86,12.77,12.85,36600 WIT,D,20210329,6.4,6.44,6.29,6.29,2161200 WIW,D,20210329,12.16,12.19,12.14,12.14,259000 WK,D,20210329,88.23,88.64,81.92,82.51,519500 WLK,D,20210329,88.4,90.39,87.86,88.73,830000 WLKP,D,20210329,24.71,25,24.21,24.45,49100 WLL,D,20210329,34.11,34.9,32.72,34.17,673800 WM,D,20210329,128.99,131.38,128.95,130.34,2394400 WMB,D,20210329,24.5,24.5,24.03,24.04,7722500 WMC,D,20210329,3.25,3.34,3.2,3.2,635800 WMK,D,20210329,57.57,58.84,57.46,57.61,63300 WMS,D,20210329,98.16,100.28,96.93,97.73,387800 WMT,D,20210329,135,137.01,134.6,136.67,10047300 WNC,D,20210329,18.74,19.15,18.32,18.32,490900 WNS,D,20210329,74.6,75.1,72.5,73.34,164400 WOR,D,20210329,68.44,70.54,66.17,66.32,378500 WORK,D,20210329,40.34,40.67,40.17,40.58,3698800 WOW,D,20210329,13.42,13.9,12.89,13,328100 WPC,D,20210329,71.38,71.95,71.16,71.51,2078000 WPC.S,D,20210329,10.1,10.1,10.08,10.08,1500 WPC.U,D,20210329,10.06,10.06,10.04,10.05,2200 WPF,D,20210329,10.1,10.15,9.97,10.15,672000 WPF.U,D,20210329,10.55,10.79,10.55,10.73,11700 WPF.W,D,20210329,1.76,1.83,1.65,1.69,135900 WPG,D,20210329,2.1,2.27,2.04,2.18,1279400 WPG-H,D,20210329,4.95,4.95,4.8,4.8,36400 WPG-I,D,20210329,4.39,4.53,4.21,4.46,30900 WPM,D,20210329,37.93,38.35,37.15,38.27,2146100 WPP,D,20210329,64.18,64.57,63.88,64.37,118700 WRB,D,20210329,75.42,76.14,75.11,75.89,388400 WRB-D,D,20210329,25.36,25.5,25.36,25.4,14800 WRB-E,D,20210329,26.61,26.75,26.55,26.6,10100 WRB-F,D,20210329,26.33,26.38,26.24,26.24,18000 WRB-G,D,20210329,25.43,25.45,25.3,25.3,27100 WRB-H,D,20210329,24.99,24.99,24.94,24.96,5200 WRE,D,20210329,23.09,23.46,22.68,22.78,604900 WRI,D,20210329,27.51,27.59,26.73,26.88,836900 WRK,D,20210329,53,54.43,52.7,52.92,1793200 WSM,D,20210329,180.04,184.52,177.42,179.54,1945200 WSO,D,20210329,259.53,266.07,257.6,257.95,154000 WSO.B,D,20210329,255.5,255.5,255.5,255.5,100 WSR,D,20210329,9.51,9.61,9.33,9.35,215500 WST,D,20210329,278.19,283.35,275.68,280.51,364900 WTI,D,20210329,3.74,3.8,3.57,3.63,2940300 WTM,D,20210329,1153.97,1160.09,1133.64,1139.01,23800 WTRG,D,20210329,44.13,44.92,43.95,44.64,1317600 WTRU,D,20210329,56.89,57.66,56.82,57.51,22400 WTS,D,20210329,119.15,120.99,117.92,118.91,142800 WTTR,D,20210329,5.32,5.39,4.97,5,306400 WU,D,20210329,25.19,25.26,24.75,24.79,5207900 WWE,D,20210329,54.82,56.4,54.77,56.09,470700 WWW,D,20210329,39.55,40.44,37.72,37.74,428000 WY,D,20210329,35.32,35.83,34.81,35.21,2817100 X,D,20210329,22.5,25.23,22.31,23.58,37168000 XEC,D,20210329,60.14,61.6,59.01,60.44,1237700 XFLT,D,20210329,9.18,9.24,9.13,9.19,100400 XHR,D,20210329,19.95,20.51,19.32,19.32,413700 XIN,D,20210329,2.78,2.89,2.65,2.75,62500 XL,D,20210329,9.5,9.56,8.83,9.17,5295600 XOM,D,20210329,57.34,57.82,56.74,57.4,21145200 XPEV,D,20210329,31.52,32.14,30.69,31.41,12740300 XPO,D,20210329,122.45,124.97,121.22,121.41,671900 XPO.U,D,20210329,10.35,10.35,10.1,10.11,29800 XPO.W,D,20210329,1.3,1.34,1.2001,1.3299,30800 XPOA,D,20210329,9.77,9.84,9.72,9.78,111500 XRX,D,20210329,24.82,24.96,24.18,24.25,2411000 XYF,D,20210329,3.35,3.47,3.06,3.06,19800 XYL,D,20210329,104.4,105.05,103.36,104.27,808800 Y,D,20210329,634.21,644.64,630.48,640.03,52600 YAC,D,20210329,10.02,10.02,9.77,9.85,121300 YAC.U,D,20210329,10.29,10.29,10.28,10.29,2500 YAC.W,D,20210329,1.51,1.51,1.35,1.43,86700 YALA,D,20210329,21.5,23.1,21.14,21.99,1936500 YELP,D,20210329,37.98,38.51,36.11,37.19,1003200 YETI,D,20210329,71.73,73.62,70.37,70.87,811200 YEXT,D,20210329,14.26,14.26,13.54,14.03,971900 YPF,D,20210329,4.11,4.22,4.07,4.09,915900 YRD,D,20210329,4.9,4.96,4.69,4.9,128300 YSG,D,20210329,12,12.05,11.21,11.29,1092200 YUM,D,20210329,108,109.97,107.08,109.21,1717900 YUMC,D,20210329,59.5,59.5,57.89,58.41,1881100 ZBH,D,20210329,160.19,161.27,158.91,160.21,667000 ZEN,D,20210329,129.39,129.93,125.18,127.41,969400 ZEPP,D,20210329,10.85,11.27,10.42,10.42,474200 ZH,D,20210329,8.27,8.5,7.72,7.92,9968100 ZIM,D,20210329,25.99,26.18,24.12,24.48,554200 ZNH,D,20210329,36.89,37.59,36.89,37.17,16800 ZTO,D,20210329,28.6,28.6,27.82,28.11,4009600 ZTR,D,20210329,9.2,9.3,9.16,9.3,109300 ZTS,D,20210329,155.76,159.12,155.51,158.39,2044800 ZUO,D,20210329,14.37,14.45,13.85,14.29,1307700 ZYME,D,20210329,32.07,32.07,29.75,29.83,318500