,,,,,,, A,D,20210405,129,130.61,129,130,1096300 AA,D,20210405,32.68,32.7999,31.51,31.55,3933700 AAC,D,20210405,9.82,10,9.81,10,208000 AAC.U,D,20210405,10,10.07,10,10.04,82600 AAC.W,D,20210405,0.96,1.29,0.95,1.12,119500 AAI-B,D,20210405,23.8,23.8,23.79,23.8,1600 AAI-C,D,20210405,23.6,23.6025,23.11,23.55,7700 AAIC,D,20210405,4.15,4.15,4.03,4.07,181100 AAN,D,20210405,26.27,26.61,25.98,26.57,227500 AAP,D,20210405,187.5,187.8,182.28,183.23,998200 AAQ.U,D,20210405,10,10.015,9.9539,9.97,294500 AAT,D,20210405,33.37,33.37,32.19,32.5,206200 AB,D,20210405,41.42,41.54,40.98,41.38,421100 ABB,D,20210405,30.91,31.52,30.74,31.32,1326800 ABBV,D,20210405,109.08,109.08,105.4,106.14,10584300 ABC,D,20210405,117.26,118.09,115.15,117.01,997200 ABEV,D,20210405,2.7,2.76,2.7,2.72,18797500 ABG,D,20210405,199.66,199.66,195.45,197.37,110100 ABM,D,20210405,51.31,52.05,50.93,51.92,427000 ABR,D,20210405,16.2,16.23,15.93,15.93,1407700 ABR-A,D,20210405,25.67,25.96,25.67,25.8833,2000 ABR-B,D,20210405,25.8,25.8,25.65,25.8,1600 ABR-C,D,20210405,25.8904,25.8999,25.7775,25.7775,3700 ABT,D,20210405,119.65,120.35,119.08,119.86,6314600 AC,D,20210405,35.85,36.57,34.77,35.3,22200 ACA,D,20210405,65.81,65.85,61.62,64.76,885700 ACB,D,20210405,9.26,9.27,8.99,9.14,5991500 ACC,D,20210405,44.23,44.325,43.34,44.06,759400 ACCO,D,20210405,8.42,8.65,8.31,8.62,539700 ACEL,D,20210405,11.16,11.25,10.99,11.23,134900 ACH,D,20210405,10.6,10.85,10.59,10.61,94000 ACI,D,20210405,18.5,18.75,18.3503,18.67,1673700 ACI.S,D,20210405,10.11,10.49,10.11,10.31,237500 ACI.T,D,20210405,0.96,1.1,0.89,1.04,47000 ACI.U,D,20210405,10.66,10.77,10.65,10.65,3000 ACI.W,D,20210405,2.01,2.01,1.8,1.81,226000 ACIC,D,20210405,10.19,10.2,10.04,10.08,1274400 ACII,D,20210405,10,10.31,9.961,10.15,319100 ACM,D,20210405,65.28,66.06,65.01,65.95,735000 ACN,D,20210405,279.01,282.69,278.8,281.13,2631200 ACN.U,D,20210405,10.45,10.5,10.45,10.5,10000 ACN.W,D,20210405,1.03,1.25,1.03,1.22,26700 ACND,D,20210405,9.98,9.98,9.9,9.93,172800 ACP,D,20210405,11.61,11.635,11.5,11.56,107600 ACR,D,20210405,15.19,15.33,14.905,15.09,37800 ACR-C,D,20210405,24.96,24.99,24.8184,24.97,16400 ACRE,D,20210405,13.95,13.98,13.7417,13.83,658200 ACV,D,20210405,32.02,32.32,32,32.1,60400 ADC,D,20210405,68.47,68.97,67.97,68.84,398300 ADCT,D,20210405,25.62,27.28,25.3,27.04,362300 ADE.U,D,20210405,9.9,9.98,9.9,9.95,21500 ADE.W,D,20210405,0.5,0.53,0.5,0.53,22800 ADEX,D,20210405,9.74,9.74,9.7,9.7,87100 ADM,D,20210405,57.96,58.31,57.37,57.52,1922600 ADNT,D,20210405,43.86,44.03,42.965,43.34,530800 ADS,D,20210405,115.32,115.65,112.31,113.47,770900 ADT,D,20210405,8.56,9.24,8.52,8.89,7451100 ADX,D,20210405,18.64,18.74,18.56,18.73,223800 AEB,D,20210405,25.3,25.5,25.3,25.5,14300 AEE,D,20210405,80.96,82.39,80.96,81.49,1385500 AEFC,D,20210405,26.26,26.5,26.25,26.5,43300 AEG,D,20210405,4.83,4.865,4.8,4.82,924800 AEL,D,20210405,32.31,32.59,31.845,32.53,618900 AEL-A,D,20210405,26.42,26.6,26.405,26.42,24300 AEL-B,D,20210405,27.56,27.6379,27.46,27.55,20200 AEM,D,20210405,59.52,60.51,59.32,60.02,1027400 AENZ,D,20210405,2.45,2.48,2.37,2.4,42300 AEO,D,20210405,29.47,29.91,28.85,29.89,2558000 AER,D,20210405,60.45,60.67,58.95,59,830800 AES,D,20210405,27.43,27.53,26.96,27.34,6462600 AESC,D,20210405,105.29,105.29,104.317,104.5,384600 AEV.W,D,20210405,3.85,3.95,3.62,3.8,44000 AEVA,D,20210405,12.62,12.8,12.0279,12.48,882500 AFB,D,20210405,14.36,14.36,14.24,14.25,58100 AFG,D,20210405,114.89,116.14,114.44,115.11,264900 AFGB,D,20210405,27.61,27.93,27.61,27.86,7000 AFGC,D,20210405,26.85,27,26.81,27,4700 AFGD,D,20210405,27.79,27.86,27.7717,27.86,6600 AFGE,D,20210405,26.73,26.76,26.73,26.76,3200 AFI,D,20210405,5.26,5.52,5.15,5.29,134600 AFL,D,20210405,51.79,52.0217,51.255,51.45,2619900 AFT,D,20210405,15.09,15.09,14.86,14.91,56800 AG,D,20210405,16.4,16.545,16,16.22,2806700 AGA.U,D,20210405,9.98,10,9.97,10,174800 AGA.W,D,20210405,0.4755,0.4844,0.4656,0.4844,117700 AGAC,D,20210405,9.63,9.64,9.613,9.64,49400 AGCB,D,20210405,10.7,10.85,10.55,10.7,160800 AGCO,D,20210405,146.39,147.04,144.34,145.82,300100 AGD,D,20210405,11.29,11.36,11.29,11.31,58300 AGI,D,20210405,8.12,8.2057,7.97,8.01,2973200 AGM,D,20210405,102.01,102.63,101.6845,102.63,36200 AGM-C,D,20210405,27.5,27.5,27.1157,27.2157,700 AGM-D,D,20210405,26.92,26.92,26.871,26.9158,3300 AGM-E,D,20210405,26.81,26.94,26.81,26.889,3400 AGM-F,D,20210405,26.35,26.71,26.2601,26.3,19300 AGM.A,D,20210405,92.9,92.9,92.9,92.9,100 AGO,D,20210405,43.02,43.64,42.87,43.44,1038800 AGO-B,D,20210405,26.66,26.66,26.5,26.56,5300 AGO-E,D,20210405,26.49,26.55,26.4,26.4,11100 AGO-F,D,20210405,25.75,25.7514,25.62,25.67,12200 AGR,D,20210405,50.53,51.52,50.51,51.33,645200 AGRO,D,20210405,7.91,7.95,7.58,7.75,600000 AGS,D,20210405,8.59,8.81,8.24,8.25,154200 AGX,D,20210405,55.08,55.9899,54.02,54.59,99700 AHC,D,20210405,2.13,2.24,2.08,2.11,123700 AHH,D,20210405,13.12,13.17,12.88,13.05,684300 AHH-A,D,20210405,26.59,26.6,26.5,26.6,3800 AHL-C,D,20210405,27.02,27.02,26.73,26.94,10100 AHL-D,D,20210405,26.82,27.07,26.73,26.74,22100 AHL-E,D,20210405,26.72,26.78,26.3,26.31,17800 AHT,D,20210405,2.91,2.95,2.69,2.75,8296800 AHT-D,D,20210405,24.32,24.32,23.72,23.75,3800 AHT-F,D,20210405,23.73,23.78,23.39,23.75,29900 AHT-G,D,20210405,23.52,23.76,23.39,23.6,74000 AHT-H,D,20210405,23.12,23.95,23.04,23.6105,23900 AHT-I,D,20210405,23.69,23.95,23.26,23.74,20700 AI,D,20210405,71,71.7,67.51,68.41,2535500 AIC,D,20210405,25.2,25.4,25.2,25.4,1300 AIF,D,20210405,14.89,14.98,14.85,14.88,33700 AIG,D,20210405,46.95,47.16,46.5,46.75,3437700 AIG-A,D,20210405,27.64,27.9199,27.64,27.83,20800 AIN,D,20210405,85,86.36,84.6,86.24,119500 AIO,D,20210405,27.4,27.75,27.36,27.6,98900 AIR,D,20210405,42.55,43.29,41.78,41.99,333300 AIRC,D,20210405,43.19,43.4699,42.22,42.54,538200 AIT,D,20210405,94.93,94.93,92.95,93.95,70900 AIV,D,20210405,6.35,6.4668,6.32,6.42,3601200 AIW,D,20210405,25.45,25.45,25.45,25.45,100 AIZ,D,20210405,142.5,143.575,141.8,142.79,267000 AIZN,D,20210405,25.83,25.93,25.83,25.91,13300 AJA.U,D,20210405,10.61,10.69,10.6,10.61,21900 AJA.W,D,20210405,1.7,1.73,1.65,1.695,66400 AJAX,D,20210405,10.28,10.31,10.1,10.1,1178000 AJG,D,20210405,127,128.33,126.895,128.3,456900 AJRD,D,20210405,47.36,47.67,47.21,47.42,1125100 AJX,D,20210405,11.61,11.61,11.27,11.41,106800 AJXA,D,20210405,25.48,25.5943,25.3001,25.43,28200 AKO.A,D,20210405,12.43,13.9,12.43,13.8998,2800 AKO.B,D,20210405,16.2,16.2,15.47,15.575,2300 AKR,D,20210405,19.89,19.99,19.43,19.62,589300 AL,D,20210405,50.04,50.36,48.98,49.23,1338500 AL-A,D,20210405,26.22,26.31,26.06,26.27,10300 ALB,D,20210405,153.47,153.84,149,150.22,775900 ALC,D,20210405,71.41,72.39,71.27,72.09,382600 ALE,D,20210405,69.25,72.6,68.24,70.69,837300 ALEX,D,20210405,17.49,17.6,16.93,17.19,449000 ALG,D,20210405,159.78,161.4099,158.15,160.32,27300 ALI-A,D,20210405,21.3,21.3,21.02,21.29,15200 ALI-B,D,20210405,23.25,23.4871,23.15,23.2,11500 ALI-E,D,20210405,22.85,23.1,22.85,23.1,10100 ALK,D,20210405,70.74,72.75,70.488,71.09,1427300 ALL,D,20210405,116.79,117.61,116.55,117.49,1266600 ALL-B,D,20210405,26.47,26.55,26.38,26.55,33800 ALL-G,D,20210405,27.44,27.67,27.395,27.67,35600 ALL-H,D,20210405,27.16,27.16,27.02,27.1,83800 ALL-I,D,20210405,26.57,26.88,26.57,26.84,18600 ALL-Y,D,20210405,25.55,25.66,25.55,25.63,194400 ALLE,D,20210405,128.95,130.06,128.45,130.03,631300 ALLY,D,20210405,47.36,47.61,46.708,46.92,3820900 ALP-Q,D,20210405,26.55,26.62,26.43,26.49,50000 ALSN,D,20210405,41.42,41.55,40.905,41.32,610900 ALT-A,D,20210405,27.08,27.545,27.08,27.18,2300 ALT.W,D,20210405,3.56,3.5877,3.53,3.56,3500 ALTG,D,20210405,13.54,13.57,13.31,13.52,72900 ALU.U,D,20210405,11.2688,11.2688,11.2688,11.2688,100 ALU.W,D,20210405,2.2601,2.4799,2.13,2.2099,72000 ALUS,D,20210405,10.05,10.18,10.05,10.07,698900 ALV,D,20210405,95.49,96.28,95.16,95.42,265400 ALX,D,20210405,284.2,286.02,282.9333,283.51,4200 AM,D,20210405,9.16,9.18,8.88,9,2482500 AMB.W,D,20210405,4.605,4.605,4.605,4.605,100 AMBC,D,20210405,17.06,17.42,16.97,17.39,174200 AMC,D,20210405,10.1,11.25,9.72,10.61,96082300 AMCR,D,20210405,11.74,11.905,11.67,11.89,4263000 AME,D,20210405,129.78,130.79,128.83,130.71,738000 AMG,D,20210405,153.69,155.72,153.36,154.41,227900 AMH,D,20210405,34.4,34.45,33.59,33.78,2106100 AMH-D,D,20210405,25.37,25.38,25.25,25.33,8100 AMH-E,D,20210405,25.38,25.4,25.3,25.36,8300 AMH-F,D,20210405,25.89,25.95,25.89,25.93,5500 AMH-G,D,20210405,25.96,26.02,25.955,25.97,2200 AMH-H,D,20210405,26.94,26.94,26.79,26.79,7400 AMK,D,20210405,23.9,23.95,23.46,23.67,84700 AMN,D,20210405,74.23,75.29,73.82,74.9,301500 AMOV,D,20210405,13.9,14.27,13.69,13.8,4800 AMP,D,20210405,238.45,240.52,235.9671,238.28,551500 AMP.U,D,20210405,10,10.01,9.95,10.01,17200 AMPY,D,20210405,2.93,2.97,2.71,2.81,455000 AMR,D,20210405,12.85,13.38,12.7801,13.31,119400 AMRC,D,20210405,50.85,50.9701,48.65,49.44,657500 AMRX,D,20210405,6.71,6.88,6.64,6.82,1209700 AMT,D,20210405,240.78,244.9399,240.33,244.75,1716700 AMWL,D,20210405,18.32,18.4,16.76,17.06,3261300 AMX,D,20210405,13.72,14.125,13.72,13.97,1719500 AN,D,20210405,93.56,93.7466,91.8,92.49,607900 ANA.U,D,20210405,10.0499,10.0499,9.995,10.01,120300 ANET,D,20210405,311.26,313.4,308.05,311.62,395900 ANF,D,20210405,34.75,35.05,33.22,34.64,1474000 ANTM,D,20210405,356.45,359.39,354.1,354.89,883300 AOD,D,20210405,9.69,9.72,9.65,9.69,297900 AON,D,20210405,232.66,234.07,231.98,233.98,1164400 AON.U,D,20210405,12.2,12.2,11.77,11.94,3900 AON.W,D,20210405,2.88,3.14,2.76,2.82,57100 AONE,D,20210405,11.5,11.5391,10.93,11.04,615900 AOS,D,20210405,66.47,68.155,66.42,67.98,940600 AP,D,20210405,7.82,7.82,7.25,7.5,83200 APAM,D,20210405,53,54.75,52.65,54.41,1278700 APD,D,20210405,286.65,289.97,285.49,289.51,780000 APG,D,20210405,21.99,22.23,21.7,21.9,995200 APG.U,D,20210405,10.04,10.04,9.985,10,155200 APH,D,20210405,67.88,68.92,67.51,68.82,1790600 APLE,D,20210405,15.06,15.08,14.65,14.9,1302600 APO,D,20210405,48.39,48.49,47.665,47.68,1854200 APO-A,D,20210405,26.1,26.1,25.95,26,50900 APO-B,D,20210405,26.98,26.98,26.8,26.8706,19000 APRN,D,20210405,6.33,6.56,6.1,6.47,310600 APS.U,D,20210405,10.37,10.4,10.37,10.38,700 APS.W,D,20210405,1.15,1.5,1.15,1.35,67700 APSG,D,20210405,9.93,9.95,9.91,9.93,84100 APT-A,D,20210405,163.09,163.95,162.82,163.29,70700 APTS,D,20210405,10.43,10.45,9.93,10.22,508500 APTV,D,20210405,142,144.02,141.48,142.01,1203200 AQN,D,20210405,16.07,16.98,16.07,16.6,2540700 AQNA,D,20210405,27.13,27.13,26.99,27.04,44600 AQNB,D,20210405,27.44,27.63,27.43,27.63,10700 AQUA,D,20210405,27.87,27.88,27.34,27.51,1112200 AR,D,20210405,10.75,10.84,10.12,10.13,7059000 ARC,D,20210405,2.25,2.32,2.2,2.3,119400 ARCH,D,20210405,42.98,44.05,42.1481,43.75,353900 ARCO,D,20210405,5.22,5.265,5.11,5.15,2007900 ARD,D,20210405,25.69,26.6,25.53,26.15,196900 ARDC,D,20210405,15.12,15.16,15.03,15.12,108800 ARE,D,20210405,170.45,171.64,168.86,170.69,696600 ARE-A,D,20210405,25.75,25.75,25.63,25.7,20300 ARES,D,20210405,58.5,59.165,58.27,59.13,590800 ARG-A,D,20210405,27.24,27.29,27.145,27.27,8800 ARGD,D,20210405,25.73,25.78,25.7,25.76,4000 ARGO,D,20210405,51.84,52.565,51.6,52.22,64000 ARI,D,20210405,14.28,14.33,13.995,14.13,635900 ARL,D,20210405,9.18,9.4469,9.03,9.4469,4800 ARLO,D,20210405,6.61,6.65,6.33,6.35,731200 ARMK,D,20210405,38.65,39.07,38.41,38.53,2098400 ARNC,D,20210405,26.38,27.15,25.93,26.76,717600 AROC,D,20210405,9.8,9.8,9.555,9.75,1030500 ARR,D,20210405,12.29,12.33,12.19,12.25,918000 ARR-C,D,20210405,24.75,24.76,24.7,24.72,81400 ARW,D,20210405,113.1,115.31,112.55,114.6,453800 ASA,D,20210405,20.54,20.99,20.45,20.69,47900 ASA.U,D,20210405,10.1,10.1,10.1,10.1,700 ASA.W,D,20210405,0.7,0.76,0.63,0.65,31400 ASAI,D,20210405,13.8,13.83,13,13.5,445600 ASAN,D,20210405,31.13,32.19,30.25,32.13,1026100 ASAQ,D,20210405,9.77,9.93,9.76,9.76,43800 ASB,D,20210405,21.95,21.98,21.27,21.43,1530200 ASB-C,D,20210405,26.34,26.36,26.1,26.1,700 ASB-D,D,20210405,25.54,25.65,25.54,25.5411,800 ASB-E,D,20210405,27.46,27.7767,27.46,27.7483,2500 ASB-F,D,20210405,28.11,28.42,28.11,28.39,5700 ASC,D,20210405,4.56,4.65,4.37,4.45,177700 ASG,D,20210405,8.66,8.72,8.64,8.67,160900 ASGI,D,20210405,19.96,20.48,19.6,19.73,34300 ASGN,D,20210405,99.25,99.73,98.07,99.63,171400 ASH,D,20210405,91.13,91.4,89.97,90.22,204800 ASIX,D,20210405,28.34,28.34,27.44,27.8,160500 ASP.U,D,20210405,10.78,10.78,10.63,10.63,1400 ASP.W,D,20210405,1.49,1.54,1.39,1.4,51400 ASPL,D,20210405,10.4,10.43,10.07,10.1,217900 ASPN,D,20210405,21.13,21.415,20.09,20.14,218800 ASR,D,20210405,180.65,183.905,178.26,182.16,43200 ASX,D,20210405,8.02,8.07,7.88,7.92,6746600 ASZ.U,D,20210405,10.08,10.17,10.05,10.07,293700 AT,D,20210405,2.88,2.92,2.85,2.91,2517800 ATA,D,20210405,9.97,9.97,9.97,9.97,1500 ATA.D,D,20210405,10,10.0427,10,10.0427,3400 ATA.S,D,20210405,10.35,10.4403,10.2101,10.2101,2800 ATA.T,D,20210405,1.41,1.47,1.4,1.47,10700 ATA.W,D,20210405,0.58,0.72,0.55,0.55,10400 ATAC,D,20210405,9.96,10,9.9,9.96,979400 ATC,D,20210405,20.92,21.87,20.91,21.76,139800 ATC-D,D,20210405,25.82,26.03,25.78,25.98,6600 ATC-E,D,20210405,25.91,25.98,25.88,25.94,6800 ATC-G,D,20210405,25.88,25.97,25.85,25.9285,12100 ATC-H,D,20210405,25.89,25.91,25.7476,25.85,8300 ATC-I,D,20210405,26.89,27.3,26.78,27.3,15400 ATCO,D,20210405,14.2,14.2823,13.94,13.99,452000 ATEN,D,20210405,9.87,9.87,9.67,9.8,256500 ATGE,D,20210405,40.45,40.89,40.05,40.34,275600 ATH,D,20210405,50.79,51.64,50.79,51.06,1647700 ATH-A,D,20210405,28.88,28.89,28.72,28.82,51100 ATH-B,D,20210405,26.64,26.78,26.5,26.771,18700 ATH-C,D,20210405,28.42,28.57,28.25,28.55,25900 ATH-D,D,20210405,25.2,25.28,25.11,25.18,107100 ATH.U,D,20210405,9.92,10,9.92,9.99,24400 ATHM,D,20210405,95.67,96.03,92.5,93.51,269700 ATI,D,20210405,22.46,22.92,21.99,22.47,1954800 ATKR,D,20210405,75.04,75.495,72.64,73.92,377800 ATM.U,D,20210405,10.3,10.36,10.17,10.18,102200 ATM.W,D,20210405,1.5,1.69,1.45,1.47,16900 ATMR,D,20210405,9.85,9.9887,9.82,9.82,34000 ATO,D,20210405,98.16,99.2,97.6,98.62,513600 ATR,D,20210405,144.95,144.95,143.34,144.69,196000 ATTO,D,20210405,21.36,21.41,20.8,21,9700 ATUS,D,20210405,32.3,32.39,31.76,32.21,4000400 AU,D,20210405,23.1,23.109,22.68,22.95,1834900 AUS.U,D,20210405,10.2,10.2,10.115,10.13,194300 AUY,D,20210405,4.5,4.54,4.39,4.45,11694700 AVA,D,20210405,48.02,48.89,47.3,47.43,717200 AVA.U,D,20210405,10.41,10.51,10.35,10.51,800 AVA.W,D,20210405,1.05,1.15,1.05,1.11,90700 AVAL,D,20210405,6.16,6.29,6.16,6.28,79000 AVAN,D,20210405,9.88,9.99,9.87,9.94,315400 AVB,D,20210405,187.87,188,183.58,185.99,544600 AVD,D,20210405,21.17,21.23,20.83,20.9,61600 AVK,D,20210405,17.8,17.85,17.75,17.78,129300 AVLR,D,20210405,140.86,141.78,137.18,138.17,944700 AVNS,D,20210405,44.88,45.28,43.69,43.84,181400 AVNT,D,20210405,48.6,49.27,48.36,49.14,494200 AVT-A,D,20210405,91.94,94.8,91.94,94.77,16200 AVTR,D,20210405,29.71,30.285,29.445,30.24,2291400 AVY,D,20210405,189.27,192.09,188.555,190.95,449700 AVYA,D,20210405,29.51,30.22,28.27,29.87,1070900 AWF,D,20210405,11.94,11.94,11.85,11.91,207400 AWI,D,20210405,93.38,93.735,92.14,92.6,394800 AWK,D,20210405,150.27,152.37,150.25,152.03,577400 AWP,D,20210405,5.99,6.025,5.97,5.98,561100 AWR,D,20210405,75.94,76.64,75.73,76.25,226600 AX,D,20210405,48.14,48.39,47.54,48.13,227200 AXL,D,20210405,9.95,9.97,9.7,9.86,1231300 AXP,D,20210405,146.91,147.48,145.61,146.06,2960000 AXR,D,20210405,10.8,11.01,10.4,10.41,8700 AXS,D,20210405,51.22,51.3584,50.61,50.79,386000 AXS-E,D,20210405,25.7,25.73,25.57,25.62,74700 AXTA,D,20210405,30.21,30.535,30.06,30.38,2260300 AYI,D,20210405,173,173.61,168.56,171.6,779100 AYX,D,20210405,85.42,85.88,83.61,84.35,754400 AZEK,D,20210405,43.68,43.95,42.891,43.74,559500 AZO,D,20210405,1425,1431.93,1413.06,1415.88,148700 AZRE,D,20210405,28,29.02,27.09,27.99,484200 AZUL,D,20210405,20.57,21.24,20.52,21.03,885800 AZZ,D,20210405,51.65,51.865,50.84,51.26,96900 B,D,20210405,50.88,51.1,50,50.48,259000 BA,D,20210405,256.56,260.48,256.25,259.36,13750200 BABA,D,20210405,226.53,226.57,222.52,225.3,14962100 BAC,D,20210405,40,40.28,39.6,39.8,50328500 BAC-A,D,20210405,25,25,24.99,25,111300 BAC-B,D,20210405,27.41,27.45,27.3642,27.38,91800 BAC-E,D,20210405,25.25,25.42,25.15,25.39,20800 BAC-K,D,20210405,27.25,27.28,27.21,27.24,52900 BAC-L,D,20210405,1402.55,1415.33,1401.3,1412.66,3500 BAC-M,D,20210405,27.19,27.29,27.12,27.29,60900 BAC-N,D,20210405,26.61,26.8,26.61,26.79,59100 BAC-O,D,20210405,25.24,25.28,25.14,25.16,571400 BAC-P,D,20210405,25,25.08,24.96,25,202100 BAH,D,20210405,81.98,84.35,81.8001,83.69,1067700 BAK,D,20210405,14.51,14.71,14.44,14.68,234900 BALY,D,20210405,67.52,67.99,65.7,66.95,290200 BAM,D,20210405,45.25,45.69,44.97,45.4,2235300 BAMH,D,20210405,24.58,24.68,24.5,24.52,73200 BAMI,D,20210405,24.48,24.79,24.48,24.75,12200 BAN-E,D,20210405,25.42,25.48,25.42,25.48,4100 BANC,D,20210405,18.54,18.66,18.09,18.29,245600 BAP,D,20210405,139.08,140.4,136.95,140.01,259900 BAX,D,20210405,84.75,85.695,84.34,85.28,1893800 BB,D,20210405,8.75,9.34,8.62,9.3,18459900 BBAR,D,20210405,2.75,2.76,2.65,2.69,278300 BBD,D,20210405,4.56,4.63,4.505,4.53,20249500 BBDC,D,20210405,10.16,10.23,10.14,10.17,270300 BBDO,D,20210405,4.05,4.1,3.97,3.97,15100 BBF,D,20210405,13.92,14.14,13.92,14.12,28500 BBL,D,20210405,58.75,59.63,58.7,59.32,716000 BBN,D,20210405,24.78,24.88,24.5,24.6,219800 BBU,D,20210405,41.38,41.5,40.27,40.45,43800 BBVA,D,20210405,5.3,5.34,5.29,5.33,949300 BBW,D,20210405,7.32,7.5,6.935,7.35,130600 BBY,D,20210405,116.31,118.475,115.7,117.99,1641900 BC,D,20210405,98,98.59,95.19,96.92,461700 BC-A,D,20210405,27.061,27.22,27.024,27.22,9600 BC-B,D,20210405,27.54,27.54,27.22,27.4,11300 BC-C,D,20210405,28.53,28.53,28.065,28.399,18400 BCAT,D,20210405,20.5,20.55,20.41,20.49,355400 BCC,D,20210405,62.75,64.13,62.02,63.92,339500 BCE,D,20210405,45.6,46.13,45.6,45.86,896800 BCEI,D,20210405,37.7,37.96,35.75,37,559700 BCH,D,20210405,23.92,24.02,23.5,23.52,87400 BCO,D,20210405,79.84,80.37,78.5,80.29,267000 BCS,D,20210405,10.35,10.3884,10.265,10.33,3204100 BCSF,D,20210405,15.02,15.1,14.92,14.99,194400 BCX,D,20210405,9.25,9.39,9.1,9.19,758500 BDC,D,20210405,45.19,46.72,44.64,46.7,257300 BDJ,D,20210405,9.47,9.5,9.46,9.5,401400 BDN,D,20210405,13.3,13.34,12.91,13.1,2308100 BDX,D,20210405,242.38,247.115,242.38,245.09,1223700 BDXB,D,20210405,54.1,54.66,54.1,54.48,58800 BE,D,20210405,27.78,27.78,26.17,26.2,4012000 BEDU,D,20210405,6.08,6.09,5.8099,5.89,64400 BEKE,D,20210405,60.95,61.39,58.1,58.86,1510000 BEN,D,20210405,30.49,30.73,30.17,30.54,2673100 BEP,D,20210405,43,44.3,43,43.65,517600 BEP-A,D,20210405,26.35,26.55,26.1817,26.55,7300 BEPC,D,20210405,47.88,49.68,47.55,48.52,1464100 BERY,D,20210405,62,62.66,61.5,62.41,845900 BEST,D,20210405,1.91,1.925,1.76,1.79,2664700 BF.A,D,20210405,64.69,66.14,64.69,65.82,41600 BF.B,D,20210405,69.97,71.08,69.5996,70.56,931800 BFAM,D,20210405,178.65,182.5,177.83,180.4,539600 BFK,D,20210405,15.09,15.11,14.93,14.95,81100 BFL.W,D,20210405,6.5,6.81,6.12,6.65,48000 BFLY,D,20210405,16.63,16.944,16.33,16.64,2201700 BFS,D,20210405,41.74,41.74,40.12,40.88,54400 BFS-D,D,20210405,25.86,25.9643,25.44,25.44,2100 BFS-E,D,20210405,25.82,26.405,25.545,26.405,20400 BFY,D,20210405,15.49,15.49,15.36,15.38,12400 BFZ,D,20210405,14.47,14.47,14.35,14.4,30500 BG,D,20210405,80.41,80.6,78.94,78.94,722400 BGB,D,20210405,13.37,13.3871,13.34,13.35,140100 BGH,D,20210405,16.07,16.12,15.96,15.96,57200 BGIO,D,20210405,9.23,9.24,9.19,9.2,34200 BGR,D,20210405,8.99,8.99,8.84,8.86,229000 BGS,D,20210405,30.23,30.68,29.76,30.34,942800 BGS.U,D,20210405,10.1,10.1,9.8768,9.95,17500 BGSF,D,20210405,14.28,14.35,13.95,14.28,48200 BGT,D,20210405,12.62,12.65,12.54,12.59,96500 BGX,D,20210405,14.16,14.22,14.09,14.12,55300 BGY,D,20210405,6.12,6.16,6.07,6.15,268600 BH,D,20210405,137.95,143,135.51,141.91,8000 BH.A,D,20210405,695,714.5,695,713.99,100 BHC,D,20210405,31.92,32,31.2,31.52,1489200 BHE,D,20210405,31.93,32.31,31.78,32.21,227400 BHK,D,20210405,15.72,15.7399,15.64,15.67,118400 BHLB,D,20210405,22.78,22.98,22.27,22.6,218600 BHP,D,20210405,70.34,71.58,70.2857,71.14,1367100 BHR,D,20210405,6.3,6.3,6.05,6.18,261100 BHR-B,D,20210405,21.69,21.74,21.6,21.72,28600 BHR-D,D,20210405,24.92,25.05,24.86,24.98,8100 BHV,D,20210405,16.6,16.66,16.6,16.6001,5200 BHVN,D,20210405,69.39,69.96,65.71,66.28,443100 BIF,D,20210405,12.73,12.811,12.7049,12.78,158400 BIG,D,20210405,69.37,71.28,68.97,70.47,663800 BIGZ,D,20210405,20.64,20.79,20.45,20.79,1037700 BILL,D,20210405,151.74,152.06,143.33,147.24,1002900 BIO,D,20210405,582.49,588.59,580.87,582.8,91300 BIO.B,D,20210405,579.3782,579.3782,579.3782,579.3782,100 BIP,D,20210405,54.46,55.195,54.34,54.61,278100 BIP-A,D,20210405,25.5549,25.8,25.5549,25.8,9700 BIP-B,D,20210405,25.35,25.51,25.22,25.5,12200 BIPC,D,20210405,77.5,77.5,76.25,76.64,115600 BIT,D,20210405,18.19,18.25,18.14,18.17,155100 BIT.U,D,20210405,9.95,10,9.9,9.95,78800 BJ,D,20210405,44.72,46.83,44.47,46.74,2040900 BK,D,20210405,47.98,48.5,47.6801,48.13,3655600 BKD,D,20210405,6.44,6.525,6.26,6.3,1861600 BKE,D,20210405,39.68,40,38.725,39.68,313400 BKH,D,20210405,66.79,68.21,66.79,67.81,183900 BKI,D,20210405,75.46,75.46,74.5,74.63,783400 BKN,D,20210405,17.63,17.67,17.45,17.55,45600 BKR,D,20210405,21.73,21.73,21.18,21.41,5387700 BKT,D,20210405,6.09,6.1,6.06,6.09,291800 BKU,D,20210405,45.23,45.43,43.6,44.16,624100 BLD,D,20210405,218,218.85,212.5,215.18,255900 BLE,D,20210405,15.33,15.53,15.33,15.52,42300 BLK,D,20210405,772.45,787.755,771.83,784.02,593600 BLL,D,20210405,86.48,87.13,85.58,86.87,1719700 BLU.U,D,20210405,10,10.01,10,10,10300 BLU.W,D,20210405,0.79,0.8,0.79,0.8,1000 BLUA,D,20210405,9.72,9.72,9.72,9.72,100 BLW,D,20210405,16.75,16.78,16.34,16.62,122400 BLX,D,20210405,15.25,15.39,15.07,15.2,116800 BMA,D,20210405,13.39,13.39,12.85,13.17,324600 BME,D,20210405,46.92,46.97,46.5253,46.94,48600 BMEZ,D,20210405,27.31,27.85,27.3,27.73,264900 BMI,D,20210405,96.6,97.85,95.54,96.91,127100 BML-G,D,20210405,21.69,21.9474,21.67,21.7,21100 BML-H,D,20210405,21.64,21.716,21.541,21.64,44900 BML-J,D,20210405,25.68,25.88,25.633,25.87,5100 BML-L,D,20210405,25.08,25.24,25.08,25.23,24400 BMO,D,20210405,90.52,90.91,90.29,90.75,765100 BMY,D,20210405,62.9,63.6,62.88,63.16,8868000 BNED,D,20210405,8.42,8.56,8.15,8.25,377400 BNL,D,20210405,18.4,18.75,18.37,18.62,637800 BNS,D,20210405,62.43,62.79,62.22,62.56,4042400 BNY,D,20210405,16.25,16.25,15.699,15.77,36700 BOA.S,D,20210405,9.94,9.94,9.9,9.94,161000 BOA.U,D,20210405,10.64,10.98,10.25,10.25,2900 BOA.W,D,20210405,1.67,1.75,1.495,1.62,29500 BOAC,D,20210405,9.99,9.99,9.91,9.95,45500 BOE,D,20210405,11.59,11.75,11.59,11.75,193000 BOH,D,20210405,92.21,92.55,90,90.65,146600 BOOT,D,20210405,63.3,63.3,60.23,62.92,256400 BORR,D,20210405,1.04,1.048,1,1.02,1803800 BOX,D,20210405,24,24.76,23.66,24.48,3365400 BP,D,20210405,24.58,24.705,24.095,24.26,19634400 BPMP,D,20210405,12.81,12.81,12.61,12.78,430200 BPT,D,20210405,3.81,3.837,3.64,3.64,215700 BQ,D,20210405,5.87,6.15,5.67,5.9,279500 BR,D,20210405,155.49,159.05,155.15,158.6,645900 BRBR,D,20210405,24.49,24.8212,24.15,24.63,190100 BRC,D,20210405,55.59,55.82,54.72,55.51,145200 BRFS,D,20210405,4.45,4.485,4.37,4.43,2415900 BRK.A,D,20210405,392700.3,396770,392400,395535,1800 BRK.B,D,20210405,260.02,263.35,260,262.66,5050500 BRMK,D,20210405,10.5,10.56,10.4363,10.53,1083400 BRO,D,20210405,46.76,47.09,46.46,46.68,794500 BRT,D,20210405,17.49,17.8,17.085,17.18,41400 BRX,D,20210405,20.71,20.74,20.155,20.42,2010200 BSA,D,20210405,25.45,25.5,25.31,25.5,13700 BSAC,D,20210405,24.83,25,24.41,24.52,390800 BSBR,D,20210405,6.9,6.96,6.795,6.85,640500 BSD,D,20210405,14.72,15.0288,14.66,14.71,30900 BSE,D,20210405,14.64,14.64,14.56,14.62,92400 BSIG,D,20210405,21.07,21.28,20.68,20.86,461900 BSL,D,20210405,15.53,15.68,15.519,15.57,66700 BSM,D,20210405,9.08,9.08,8.835,8.93,223000 BSMX,D,20210405,5.56,5.59,5.45,5.56,219100 BSN,D,20210405,9.86,9.88,9.8599,9.86,20000 BSN.U,D,20210405,10.16,10.16,10.16,10.16,200 BSN.W,D,20210405,0.78,0.78,0.61,0.65,8200 BST,D,20210405,56.1,56.79,55.59,56.05,88700 BSTZ,D,20210405,38.26,38.49,37.2,37.64,263600 BSX,D,20210405,38.87,39.13,38.73,39.04,4954700 BSX-A,D,20210405,108.25,108.74,108.14,108.63,33500 BTA,D,20210405,12.71,12.78,12.7,12.76,43000 BTI,D,20210405,38.54,39.235,38.51,38.93,2144800 BTO,D,20210405,38.97,39.01,38.34,38.55,52200 BTT,D,20210405,25.49,25.59,25.49,25.5,53900 BTU,D,20210405,3.06,3.55,3.06,3.35,5467900 BTZ,D,20210405,14.72,14.75,14.68,14.69,187800 BUD,D,20210405,64.19,64.62,64.16,64.34,839100 BUI,D,20210405,25.61,25.65,25.08,25.26,125500 BUR,D,20210405,10.07,10.225,9.88,10.14,193800 BURL,D,20210405,303.92,304.04,299.27,300.08,433300 BV,D,20210405,17.77,17.77,17.37,17.75,196200 BVH,D,20210405,19,21.94,18.81,21.33,104900 BVN,D,20210405,10.21,10.44,10.02,10.04,886100 BW,D,20210405,9.84,9.84,9.19,9.23,1216200 BWA,D,20210405,46.61,47.0999,46.1285,46.79,1675200 BWG,D,20210405,12.21,12.25,12.11,12.14,93100 BWSN,D,20210405,26.24,26.3778,26.15,26.23,16300 BWXT,D,20210405,67.46,68.38,67.305,67.88,347600 BX,D,20210405,75.99,75.99,74.895,75,1588700 BXC,D,20210405,41,42.47,40.43,42.41,129000 BXG,D,20210405,11,11.07,10.41,10.91,98800 BXMT,D,20210405,31.5,31.6399,30.97,31.41,862800 BXMX,D,20210405,13.74,13.74,13.6,13.64,251200 BXP,D,20210405,104.77,105.13,102.24,104.02,1199800 BXS,D,20210405,33,33.1778,32.27,32.58,309500 BXS-A,D,20210405,26.4342,26.7,26.4342,26.7,5400 BY,D,20210405,21.23,21.54,21.11,21.37,61800 BYD,D,20210405,63.08,63.61,61.31,61.91,1040300 BYM,D,20210405,15.3,15.3,15.14,15.25,28100 BZH,D,20210405,21.8,21.85,21.2,21.83,294900 BZM,D,20210405,15.5,15.5,15.0665,15.25,9900 C,D,20210405,74.07,74.34,72.44,72.75,16128400 C-J,D,20210405,28.26,28.3,28.155,28.3,50800 C-K,D,20210405,28.4,28.42,28.3,28.37,80700 C-N,D,20210405,27.16,27.18,27.05,27.12,142200 CAAP,D,20210405,4.97,5.01,4.827,4.9,105600 CABO,D,20210405,1825.4,1872.74,1818.74,1867.4,42000 CACI,D,20210405,249.59,256.575,249.59,256.24,211400 CADE,D,20210405,21.57,21.84,20.855,21.08,1149100 CAE,D,20210405,29.02,29.09,28.8,29,272700 CAF,D,20210405,22.51,23.1,22.4697,22.94,41000 CAG,D,20210405,37.51,37.87,37.28,37.49,3710800 CAH,D,20210405,61.05,61.2117,60.07,60.54,1871300 CAI,D,20210405,46.29,47.94,45.95,46.19,213500 CAI-A,D,20210405,26,26.3975,26,26.29,6200 CAI-B,D,20210405,26.35,26.35,26.35,26.35,200 CAJ,D,20210405,23.08,23.4,23.08,23.32,171100 CAL,D,20210405,21.93,21.93,20.22,21,758500 CALX,D,20210405,39,39.03,35.84,36.7,665100 CANG,D,20210405,8.44,8.4733,8.24,8.3,734200 CAP,D,20210405,10.07,10.1002,10,10.02,472400 CAP.U,D,20210405,10.5,10.55,10.42,10.42,32400 CAP.W,D,20210405,1.28,1.3,1.25,1.3,39700 CAPL,D,20210405,19.19,19.38,18.98,19.21,85300 CARR,D,20210405,42.39,42.92,42.33,42.58,5731800 CARS,D,20210405,13.47,13.62,12.91,13.42,763400 CAS,D,20210405,9.95,9.96,9.9,9.96,1600 CAS.U,D,20210405,10.38,10.38,10.255,10.255,500 CAS.W,D,20210405,0.9225,0.9225,0.83,0.83,1300 CAT,D,20210405,235,235.661,232.37,233.71,2323500 CATO,D,20210405,12.38,12.38,12.11,12.23,113600 CB,D,20210405,160.71,161.52,159.24,159.91,1332200 CBA.U,D,20210405,10.2,10.23,10.1,10.22,6600 CBA.W,D,20210405,1.03,1.06,0.9695,1.06,15700 CBAH,D,20210405,9.9599,10,9.855,10,156600 CBB,D,20210405,15.36,15.39,15.36,15.38,668300 CBB-B,D,20210405,50,50,49.84,49.84,5900 CBD,D,20210405,5.71,5.765,5.63,5.75,1165000 CBH,D,20210405,10.31,10.35,10.25,10.27,25900 CBRE,D,20210405,80.76,81.3,80.1,80.93,2370300 CBT,D,20210405,53.71,54.32,53.2,53.74,218700 CBU,D,20210405,78.33,78.73,76.74,77.62,154300 CBZ,D,20210405,33.27,33.8099,33.12,33.59,169400 CC,D,20210405,28.61,29.035,28.52,28.99,1299900 CCA.U,D,20210405,10.6,10.8347,10.56,10.8347,4000 CCA.W,D,20210405,1.33,1.35,1.15,1.29,103200 CCAC,D,20210405,10.04,10.04,9.99,10.02,414200 CCEP,D,20210405,51.52,51.9,51.13,51.14,428200 CCI,D,20210405,174.86,177.71,174.49,177.44,2005900 CCI.U,D,20210405,26.83,26.91,25.23,25.23,43500 CCI.W,D,20210405,12.14,12.2,10.7,10.8,1013500 CCIV,D,20210405,24.55,24.61,23,23,13238200 CCJ,D,20210405,17.48,18.5,17.3073,18.33,7034800 CCK,D,20210405,101.38,102.08,100.47,101.71,834100 CCL,D,20210405,27.8,28.73,27.69,28.11,40105700 CCM,D,20210405,3.68,3.93,3.67,3.72,11400 CCO,D,20210405,1.92,2,1.9,1.97,2010600 CCS,D,20210405,64.75,64.9854,62.84,64.43,568400 CCU,D,20210405,17.85,18.03,17.65,17.85,220100 CCV,D,20210405,9.9,9.99,9.88,9.93,274700 CCV.S,D,20210405,10.02,10.25,10.02,10.1501,37000 CCV.U,D,20210405,10.5,10.5,10.22,10.26,61700 CCV.W,D,20210405,1.32,1.7002,1.32,1.55,117200 CCX,D,20210405,10.04,10.05,10.02,10.04,130700 CCX.U,D,20210405,10.45,10.45,10.38,10.43,8100 CCX.W,D,20210405,1.64,1.64,1.48,1.48,57200 CCZ,D,20210405,66,66,66,66,400 CDAY,D,20210405,85.39,87.13,84.14,87,1519500 CDE,D,20210405,9.45,9.64,9.29,9.54,2680100 CDR,D,20210405,15.13,15.43,14.82,15.26,66800 CDR-B,D,20210405,25.06,25.25,25.06,25.16,10100 CDR-C,D,20210405,23.05,23.9699,23.05,23.88,16700 CE,D,20210405,153.38,154.25,151.72,153.72,534300 CEA,D,20210405,23.69,23.69,23.495,23.69,3700 CEE,D,20210405,24.27,24.71,24.27,24.45,9800 CEIX,D,20210405,9.65,9.84,9.465,9.63,165000 CEL.P,D,20210405,0.2256,0.23,0.225,0.225,27900 CELP,D,20210405,2.43,2.43,2.25,2.27,47600 CEM,D,20210405,24,24.2475,23.5574,23.7,59400 CEN,D,20210405,11.55,11.5503,11.31,11.34,21300 CEPU,D,20210405,2.3,2.34,2.25,2.25,116600 CEQ.P,D,20210405,8.93,8.93,8.7,8.75,308300 CEQP,D,20210405,28.39,28.39,27.55,28.06,362200 CF,D,20210405,46.7,46.82,44.99,45.42,1560900 CFG,D,20210405,45.52,45.99,44.63,44.91,4451300 CFG-D,D,20210405,28.24,28.24,28.1,28.15,28000 CFG-E,D,20210405,26.58,26.71,26.45,26.6128,43100 CFR,D,20210405,111.39,111.91,109.26,109.88,349900 CFR-B,D,20210405,25.1,25.1,25.01,25.06,61500 CFX,D,20210405,44.9,45.29,44.1875,44.77,1230200 CFXA,D,20210405,184.99,185.06,184.51,185.06,2300 CGA,D,20210405,5.69,5.98,5.1,5.53,67600 CHA.S,D,20210405,10.01,10.05,10,10,3700 CHCT,D,20210405,49.2,49.57,48.01,48.92,141200 CHD,D,20210405,86.78,87.945,86.62,87.47,1692900 CHE,D,20210405,466.36,468.445,462.92,467.57,55000 CHGG,D,20210405,89.06,89.69,87.52,89.02,1224700 CHH,D,20210405,111.35,112.51,110.5,110.85,158600 CHM-A,D,20210405,25.66,25.7,25.61,25.61,3500 CHM-B,D,20210405,25.0499,25.0499,24.9601,25.01,4400 CHMI,D,20210405,9.61,9.64,9.37,9.46,189300 CHN,D,20210405,29.83,30.85,29.83,30.09,5800 CHP.W,D,20210405,20.58,20.85,16.45,16.52,260500 CHPT,D,20210405,32.28,32.48,28,28.14,14103600 CHRA,D,20210405,5.68,5.7,4.9501,5.12,211300 CHS,D,20210405,3.32,3.32,3.235,3.27,1021700 CHT,D,20210405,39.23,39.56,39.13,39.51,108100 CHWY,D,20210405,82.92,83.4171,78.86,80.85,5152200 CI,D,20210405,243.42,245.21,241.5301,243.34,1149800 CIA,D,20210405,5.88,5.98,5.69,5.73,79700 CIB,D,20210405,32.22,32.8,32.07,32.56,316400 CIEN,D,20210405,56.95,57.4582,56.61,56.79,842800 CIF,D,20210405,2.56,2.5841,2.54,2.56,65300 CIG,D,20210405,2.22,2.24,2.14,2.16,28754800 CIG.C,D,20210405,2.85,2.85,2.7,2.77,11600 CII,D,20210405,19.48,19.68,19.45,19.64,117400 CIM,D,20210405,12.85,12.9012,12.66,12.7,2033500 CIM-A,D,20210405,25.7,25.981,25.55,25.66,18800 CIM-B,D,20210405,24.75,24.9299,24.75,24.83,45200 CIM-C,D,20210405,23.95,24.1599,23.935,24.1,46400 CIM-D,D,20210405,24.42,24.65,24.41,24.65,28000 CINR,D,20210405,13.08,13.2,13.03,13.04,8200 CIO,D,20210405,11.32,11.53,10.89,11.12,326800 CIO-A,D,20210405,26.03,26.15,25.99,25.99,4700 CIR,D,20210405,36.02,36.39,35.35,35.92,78200 CIT,D,20210405,52.2,52.56,51.14,51.82,511600 CIT-B,D,20210405,26.49,26.5213,26.305,26.45,18000 CIXX,D,20210405,14.77,15.33,14.77,14.95,76000 CKH,D,20210405,40.81,40.89,40.13,40.43,274500 CL,D,20210405,78.73,79.91,78.61,79.53,4026900 CLA.S,D,20210405,10.1,10.1,10.03,10.08,33100 CLA.T,D,20210405,0.66,0.66,0.65,0.65,400 CLA.U,D,20210405,10,10,9.9,9.92,69600 CLAS,D,20210405,9.75,9.76,9.75,9.76,3100 CLB,D,20210405,30.13,30.25,28.31,28.58,380600 CLDR,D,20210405,12.6,12.725,12.42,12.54,2646500 CLDT,D,20210405,13.78,13.9,13.43,13.52,260000 CLF,D,20210405,19.9,20.87,19.35,19.39,27534500 CLGX,D,20210405,79.4,79.7,79.35,79.58,1560500 CLH,D,20210405,87.17,87.36,86.09,86.75,176200 CLI,D,20210405,15.8,15.9,15.28,15.52,600900 CLI.S,D,20210405,10.12,10.14,10.1,10.12,27800 CLI.T,D,20210405,1.37,1.37,1.3,1.306,23000 CLI.U,D,20210405,15.66,16.39,15.0701,15.08,8200 CLI.W,D,20210405,3.54,3.8,3.35,3.5,156100 CLII,D,20210405,14.1,14.41,13.1,13.1,1230600 CLIM,D,20210405,9.86,9.91,9.82,9.87,36200 CLN-G,D,20210405,25.46,25.6499,25.4599,25.48,3700 CLN-H,D,20210405,25.15,25.35,25.15,25.24,18000 CLN-I,D,20210405,25.7,25.8507,25.7,25.78,40800 CLN-J,D,20210405,25.49,25.67,25.49,25.57,76300 CLNC,D,20210405,8.73,8.83,8.3999,8.52,319800 CLNY,D,20210405,6.76,6.86,6.65,6.71,2994700 CLPR,D,20210405,8.1,8.27,8.06,8.16,109400 CLR,D,20210405,27.12,27.12,25.52,25.72,2231600 CLS,D,20210405,8.82,8.89,8.63,8.86,259900 CLVT,D,20210405,27.36,27.67,26.8,26.9,1271100 CLW,D,20210405,38.09,38.09,37.41,37.65,136600 CLX,D,20210405,193.09,195.9381,192.6,194.4,1009000 CM,D,20210405,99.35,99.46,98.99,99.29,794500 CMA,D,20210405,72.94,73.43,71.63,72.44,1575400 CMC,D,20210405,31.35,31.85,30.94,31.57,818400 CMCM,D,20210405,2.35,2.35,2.19,2.21,515200 CMD,D,20210405,82,83.5,82,82.7,657500 CMG,D,20210405,1455.86,1459.99,1441.83,1452.09,171200 CMI,D,20210405,260.29,262.13,258.8,261.52,939300 CMO,D,20210405,6.38,6.38,6.25,6.29,962000 CMO-E,D,20210405,25.32,25.32,25.16,25.16,10600 CMP,D,20210405,64.87,65.18,64.12,64.47,145200 CMR-B,D,20210405,25.6978,25.6978,25.6,25.6,1800 CMR-C,D,20210405,26.1,26.12,26.05,26.05,4900 CMR-D,D,20210405,26.08,26.08,25.98,26.052,3700 CMR-E,D,20210405,26.9,27.06,26.802,27.06,7800 CMRE,D,20210405,9.95,9.95,9.76,9.81,343300 CMS,D,20210405,61.19,61.9,61.1,61.48,1249100 CMS-B,D,20210405,110.3,110.84,110.3,110.35,900 CMSA,D,20210405,26.59,26.74,26.45,26.74,7300 CMSC,D,20210405,27.65,27.75,27.6209,27.73,22000 CMSD,D,20210405,27.49,27.59,27.37,27.59,36600 CMU,D,20210405,4.5,4.5,4.45,4.47,106500 CNA,D,20210405,46.29,46.57,45.87,46.17,346400 CNC,D,20210405,63.84,64.607,63.67,63.96,2341700 CND,D,20210405,9.81,9.86,9.8,9.85,53400 CND.U,D,20210405,10.25,10.25,10.25,10.25,1600 CND.W,D,20210405,0.92,1.03,0.88,0.88,5400 CNF,D,20210405,3.77,3.951,3.7506,3.89,4900 CNHI,D,20210405,15.9,16.04,15.865,16.04,1531900 CNI,D,20210405,118.23,119.14,117.965,118.23,654600 CNK,D,20210405,22.12,23.175,21.81,23.03,5371200 CNMD,D,20210405,130.89,131.24,128.21,131.16,436100 CNNE,D,20210405,40.18,40.54,40.01,40.51,368200 CNO,D,20210405,25.2,25.37,24.96,25.15,636600 CNO-A,D,20210405,25.3,25.3,25.243,25.27,3800 CNP,D,20210405,22.74,23.06,22.7031,22.94,2374300 CNP-B,D,20210405,42.18,42.46,42,42.254,44500 CNQ,D,20210405,31.35,31.51,30.6394,30.82,3062900 CNR,D,20210405,14.63,15.62,14.225,14.7,1825800 CNS,D,20210405,67.95,68.1561,66.99,67.55,119800 CNX,D,20210405,15.15,15.18,14.52,14.58,3018100 CO,D,20210405,4.63,4.64,4.56,4.6,59800 COD-A,D,20210405,25.19,25.26,25.19,25.26,32800 COD-B,D,20210405,25.52,25.72,25.52,25.65,7600 COD-C,D,20210405,25.49,25.58,25.4899,25.5,27300 CODI,D,20210405,23.41,23.56,23.05,23.42,188100 COE,D,20210405,20.22,20.22,19.97,20,136700 COF,D,20210405,131.36,133.74,131,132.6,2583000 COF-G,D,20210405,25.8,25.92,25.701,25.88,22600 COF-H,D,20210405,25.96,25.96,25.845,25.95,33700 COF-I,D,20210405,25.84,26.06,25.79,26.05,119900 COF-J,D,20210405,25.49,25.55,25.35,25.5,180100 COF-K,D,20210405,25.6,25.6,25.28,25.48,25500 COG,D,20210405,18.87,19.13,18.44,18.55,6308300 COLD,D,20210405,38.84,38.99,38.55,38.99,1766600 COMP,D,20210405,21.1,21.1,17.5,18.59,7173700 COO,D,20210405,388.73,389.32,386.1926,387.74,241300 COP,D,20210405,53.91,53.91,51.95,52.21,10459900 COR,D,20210405,123.87,124.93,122.38,123.97,315300 COR-Z,D,20210405,22.19,22.3,21.9645,22.23,18400 CORR,D,20210405,7.36,7.36,7.02,7.23,150700 COTY,D,20210405,9.11,9.13,8.76,9.07,5172500 COUR,D,20210405,49.06,52.6994,46.31,49.61,1989200 CP,D,20210405,387.91,390.46,384.29,385.43,630900 CPA,D,20210405,82.12,83.04,80.27,80.65,341400 CPAC,D,20210405,7.89,7.89,7.69,7.764,1100 CPB,D,20210405,50.1,51.01,49.77,50.09,2688500 CPE,D,20210405,40.05,40.32,36.54,37.88,2546700 CPF,D,20210405,27.62,27.74,26.97,27.41,245000 CPG,D,20210405,4.35,4.35,4.025,4.11,6088600 CPK,D,20210405,116.25,117.41,115.46,116.18,43900 CPLG,D,20210405,9.44,9.49,9.19,9.46,280700 CPNG,D,20210405,47.2,48.09,45.31,45.94,4607400 CPRI,D,20210405,50.1,50.72,48.6,50.2,1901200 CPS,D,20210405,35.99,36.8,34.83,36.46,104400 CPS.W,D,20210405,0.84,0.895,0.8354,0.88,31900 CPSR,D,20210405,9.79,9.86,9.79,9.8,16800 CPT,D,20210405,111.82,112.21,109.23,110.79,790800 CPT.U,D,20210405,9.94,10,9.9045,10,22100 CPT.W,D,20210405,0.8,0.8,0.8,0.8,600 CPTK,D,20210405,9.58,9.58,9.58,9.58,100 CPU.U,D,20210405,10.2,10.28,10.15,10.1535,87100 CPU.W,D,20210405,1.2,1.4,1.19,1.329,74000 CPUH,D,20210405,10,10,9.84,9.86,49500 CR,D,20210405,95.77,96.35,94.03,94.57,323800 CRC,D,20210405,24.08,24.49,23.21,24,120500 CRD.A,D,20210405,10.58,10.74,10.5401,10.73,14300 CRD.B,D,20210405,9.7,10.0037,9.7,9.82,2600 CRH,D,20210405,47.47,47.92,47.2341,47.67,261700 CRH.U,D,20210405,10.33,10.43,10.33,10.38,11500 CRH.W,D,20210405,1.3,1.37,1.25,1.275,168900 CRHC,D,20210405,9.89,10.01,9.89,9.99,331800 CRI,D,20210405,90.44,94.21,90.07,93.36,1011300 CRK,D,20210405,5.62,5.65,5.42,5.49,2483800 CRL,D,20210405,296.49,298,293.46,297.89,276300 CRM,D,20210405,219.61,221.84,218.93,220.29,5553100 CRS,D,20210405,42.25,43.05,41.33,42.19,338900 CRT,D,20210405,8.6,8.7,8.54,8.69,8500 CRU,D,20210405,10.03,10.04,9.95,9.95,14400 CRU.U,D,20210405,10.32,10.4272,10.32,10.4036,7200 CRU.W,D,20210405,1.42,1.42,1.35,1.35,9800 CRY,D,20210405,23,23,22.14,22.42,127800 CS,D,20210405,10.98,11,10.8473,10.87,7850900 CSAN,D,20210405,16.44,16.44,15.93,16.29,115900 CSL,D,20210405,168.52,169.61,167.17,168.93,252600 CSLT,D,20210405,1.5,1.71,1.5,1.66,1002500 CSPR,D,20210405,7.37,7.42,7.11,7.27,421600 CSR,D,20210405,69.2,69.95,67.54,68.86,55500 CSR-C,D,20210405,26.41,26.44,26,26,7600 CST.U,D,20210405,10,10.014,9.8804,10.014,29400 CST.W,D,20210405,0.616,0.7201,0.5599,0.69,73100 CSTA,D,20210405,9.89,9.89,9.8,9.8,600 CSTM,D,20210405,15.14,15.17,14.73,14.92,659600 CSU,D,20210405,39.03,41.53,39.03,40.28,36300 CSV,D,20210405,36.58,36.8507,36.2,36.53,114000 CTA-A,D,20210405,91.45,91.45,91.45,91.45,600 CTA-B,D,20210405,108.5,109.4,108.5,109.2,2300 CTA.U,D,20210405,10.3,10.3,10.3,10.3,3000 CTA.W,D,20210405,0.9683,1.1,0.9683,1.1,37200 CTAC,D,20210405,9.91,10,9.91,9.96,178400 CTB,D,20210405,56.94,57.01,56.21,56.52,325100 CTBB,D,20210405,25.62,25.67,25.6,25.67,37100 CTDD,D,20210405,26.38,26.38,26.14,26.19,33800 CTK,D,20210405,2.69,2.8,2.65,2.76,295000 CTLT,D,20210405,107.14,107.61,105.47,105.75,549300 CTO,D,20210405,53.04,53.47,52.61,52.89,60800 CTR,D,20210405,20.44,20.69,20.218,20.27,33200 CTS,D,20210405,32,32.42,31.56,32.14,122900 CTT,D,20210405,10.5,10.58,10.332,10.46,122700 CTVA,D,20210405,46.88,47.24,46.64,47.04,3039100 CUB,D,20210405,74.64,74.82,74.56,74.72,406400 CUB-C,D,20210405,25.31,25.32,25.3,25.32,3600 CUB-D,D,20210405,25.5,25.5,25.2,25.2,1100 CUB-E,D,20210405,25.07,25.16,25.05,25.11,6500 CUB-F,D,20210405,25.09,25.0999,24.95,25.065,8700 CUBB,D,20210405,25.7,25.78,25.43,25.71,5700 CUBE,D,20210405,38.75,38.99,38.49,38.85,797800 CUBI,D,20210405,32.43,32.8,31.61,31.98,222000 CUK,D,20210405,23.63,24.33,23.53,23.71,1439100 CULP,D,20210405,15.7,15.93,15.42,15.56,21800 CURO,D,20210405,14.6,14.84,14.38,14.82,274300 CUZ,D,20210405,35.84,35.925,34.75,35.2,1002400 CVA,D,20210405,14,14.1,13.8,13.86,547500 CVE,D,20210405,7.85,7.85,7.5,7.59,6870600 CVE.W,D,20210405,4.07,4.1,3.95,4,105600 CVEO,D,20210405,16.17,16.17,15.41,15.52,19700 CVI,D,20210405,20.51,20.51,19.2279,19.6,629700 CVI.U,D,20210405,10,10.15,10,10.12,538100 CVNA,D,20210405,270.72,271,259.57,267.33,710800 CVS,D,20210405,74.17,75.4,74.13,75.04,6063700 CVX,D,20210405,105.73,105.83,104.17,104.51,8692700 CW,D,20210405,120.59,121.44,119.57,120.58,409700 CWE.A,D,20210405,26.73,27.47,26.015,26.17,532100 CWEN,D,20210405,29.18,29.18,27.92,28.19,1092200 CWH,D,20210405,37.5,37.61,36.53,36.9,883700 CWK,D,20210405,16.71,16.75,16.5,16.7,364700 CWT,D,20210405,56.31,57.36,56.245,57.17,157900 CX,D,20210405,6.96,7.22,6.92,7.17,8778200 CXE,D,20210405,5.14,5.15,5.09,5.12,72900 CXH,D,20210405,9.87,9.9,9.84,9.85,4500 CXP,D,20210405,17.72,17.84,17.165,17.28,751600 CXW,D,20210405,8.85,8.98,8.68,8.97,1068000 CYD,D,20210405,15.78,16.09,15.64,16.02,25800 CYH,D,20210405,13.87,14.39,12.71,13.01,1907400 D,D,20210405,75.71,76.78,75.61,76.41,2915100 DAC,D,20210405,52.15,53.61,51.75,52.69,436300 DAL,D,20210405,49.58,50.98,49.47,50.25,14599900 DAN,D,20210405,25.02,25.275,24.46,24.61,816900 DAO,D,20210405,25.84,25.84,23.71,24.39,506600 DAR,D,20210405,74.33,75.21,72.47,72.95,1171200 DASH,D,20210405,133.89,134.73,130.54,133.55,1459500 DAVA,D,20210405,85.09,85.09,81.9,83.01,170100 DB,D,20210405,12.2,12.25,12.13,12.21,2024100 DBD,D,20210405,14.37,14.47,14.08,14.22,474200 DBI,D,20210405,17.14,17.605,16.93,17.34,1108400 DBL,D,20210405,19.73,19.75,19.67,19.71,43500 DCF,D,20210405,9.38,9.38,9.29,9.37,15500 DCI,D,20210405,58.95,59.295,58.61,58.7,501700 DCO,D,20210405,63.07,64.59,62.375,64.43,70800 DCP,D,20210405,22.27,22.51,21.64,21.94,757500 DCP-B,D,20210405,24.6,24.68,24.4093,24.55,48000 DCP-C,D,20210405,24.2,24.6,24.01,24.6,15300 DCUE,D,20210405,99.77,100.25,99.4,100.06,21800 DD,D,20210405,79.07,79.34,77.37,77.63,3566400 DDD,D,20210405,27.4,28.17,26.7101,27.09,2208600 DDF,D,20210405,10.42,10.49,10.37,10.47,21700 DDS,D,20210405,94.81,97,92.05,95.17,259700 DDT,D,20210405,25.51,25.679,25.51,25.64,19500 DE,D,20210405,375.6,377.94,373.91,374.81,1419500 DEA,D,20210405,20.92,21.13,20.8223,21.13,1379300 DECK,D,20210405,333.75,333.75,325,331,264000 DEH,D,20210405,9.93,9.9599,9.915,9.95,48700 DEH.U,D,20210405,10.5,10.5,10.49,10.5,5200 DEH.W,D,20210405,1.175,1.2,1.11,1.1301,62100 DEI,D,20210405,32.54,32.54,31.585,31.98,1408100 DELL,D,20210405,89.24,89.82,88.95,89.36,2544200 DEN,D,20210405,51.04,51.71,47.89,48.76,646200 DEO,D,20210405,167.63,169.86,167.53,169.22,197300 DESP,D,20210405,14.49,14.65,14.03,14.08,564200 DEX,D,20210405,9.86,9.8915,9.83,9.86,36000 DFIN,D,20210405,29.1,29.685,29.06,29.5,201800 DFN.U,D,20210405,10.63,10.63,10.63,10.63,1000 DFN.W,D,20210405,1.37,1.4,1.32,1.36,94500 DFNS,D,20210405,9.98,10.2,9.9658,10.01,175300 DFP,D,20210405,30.16,30.1987,29.8733,29.94,87500 DFS,D,20210405,98.7,99.15,97.97,98.9,1526500 DG,D,20210405,202.35,208.07,202.05,207.78,1979300 DGN.U,D,20210405,10.63,10.63,10.53,10.54,6100 DGN.W,D,20210405,1.8,1.95,1.7012,1.8581,9200 DGNR,D,20210405,10.32,10.32,10.12,10.17,93700 DGX,D,20210405,129.5,132.24,129.39,130.13,1078500 DHF,D,20210405,3.11,3.12,3.1,3.11,561800 DHI,D,20210405,91.7,92.78,90.73,92.64,2481700 DHR,D,20210405,227.63,228.15,225.59,226.53,2553500 DHR-A,D,20210405,1551.32,1551.32,1551.32,1551.32,800 DHR-B,D,20210405,1309.54,1309.54,1309.54,1309.54,300 DHT,D,20210405,6.1,6.11,5.99,6.08,2133200 DHX,D,20210405,3.43,3.49,3.21,3.24,181400 DIAX,D,20210405,16.48,16.48,16.17,16.38,142600 DIN,D,20210405,92.99,93.065,87.84,87.87,615100 DIS,D,20210405,191.47,191.67,188.0945,188.5,7405300 DK,D,20210405,23.33,23.75,22.51,22.76,540200 DKL,D,20210405,37.5,37.74,36.775,37.61,21200 DKS,D,20210405,80.09,80.98,78.1723,80.55,1667100 DLB,D,20210405,103.05,103.88,102.06,103.19,326800 DLN-A,D,20210405,25.5,25.54,25.41,25.527,2300 DLN-B,D,20210405,22.6,22.6,22.137,22.33,8300 DLNG,D,20210405,2.87,2.88,2.7999,2.8,47800 DLR,D,20210405,143.54,145.87,142.72,145.77,1268000 DLR-C,D,20210405,25.35,25.35,25.31,25.335,21000 DLR-J,D,20210405,26.5,26.69,26.5,26.64,6500 DLR-K,D,20210405,27.98,27.98,27.875,27.89,7000 DLR-L,D,20210405,26.97,27,26.825,27,35000 DLX,D,20210405,42.86,43.44,42.21,43.43,190400 DLY,D,20210405,19.38,19.4054,19.22,19.27,135700 DM,D,20210405,15.64,15.6991,14.7,14.8,2511200 DMB,D,20210405,14.24,14.38,14.2,14.31,28600 DMO,D,20210405,14.67,14.89,14.54,14.67,60500 DMS,D,20210405,13.01,13.5,12.6,12.86,73100 DMS.W,D,20210405,1.89,1.89,1.585,1.75,58100 DMY.D,D,20210405,11.22,11.43,11.22,11.28,37800 DMY.S,D,20210405,21.19,25.82,21.19,23.5,17500 DMY.T,D,20210405,6.79,9.45,6.74,9.05,963500 DMY.U,D,20210405,10.2,10.22,10.1,10.13,65800 DMY.V,D,20210405,2.52,2.745,2.41,2.6,114800 DMYD,D,20210405,19.13,23.49,18.85,22,10087400 DMYI,D,20210405,10.77,10.79,10.6,10.69,362000 DNB,D,20210405,23.57,23.9073,23.43,23.46,1828400 DNM.W,D,20210405,26.01,27.81,25.59,25.8,152900 DNMR,D,20210405,38.76,40.16,37.78,38.13,1700500 DNOW,D,20210405,10.5,10.64,10.22,10.3,604500 DNP,D,20210405,9.89,9.95,9.88,9.94,1036500 DNZ.U,D,20210405,9.99,9.99,9.9,9.99,20000 DNZ.W,D,20210405,0.7,0.73,0.7,0.7,19500 DOC,D,20210405,18.31,18.4,18.055,18.34,2465300 DOCN,D,20210405,44.25,45.49,42.51,43.77,276500 DOOR,D,20210405,122,122.37,118.88,120.38,110300 DOV,D,20210405,139.22,140.71,138.37,140.17,623800 DOW,D,20210405,65,65.22,64.25,64.59,4077800 DPG,D,20210405,13.42,13.43,13.29,13.43,199000 DPZ,D,20210405,373,373.75,367.29,371.64,701900 DQ,D,20210405,77,77.09,68.02,70.12,2726900 DRD,D,20210405,9.82,10.03,9.68,9.83,245400 DRE,D,20210405,43.02,43.22,42.385,42.84,1629700 DRH,D,20210405,10.66,10.715,10.26,10.45,1885400 DRH-A,D,20210405,27.77,28.26,27.77,27.78,6900 DRI,D,20210405,146,147.12,143.655,144.11,1338700 DRQ,D,20210405,33.67,33.67,32.08,32.61,223900 DRUA,D,20210405,25.64,25.85,25.5901,25.78,46700 DS,D,20210405,3.45,3.5,3.33,3.48,2891800 DS-B,D,20210405,25,25,24.6,24.9,3200 DS-C,D,20210405,22.73,22.92,22.73,22.92,500 DS-D,D,20210405,22.86,22.86,22.86,22.86,100 DSE,D,20210405,7.55,7.5568,7.4,7.42,12000 DSL,D,20210405,18.24,18.28,18.02,18.06,456900 DSM,D,20210405,7.91,7.94,7.87,7.88,45300 DSSI,D,20210405,10.27,10.82,10,10.77,954600 DSU,D,20210405,11.04,11.05,10.97,11,87100 DSX,D,20210405,3.08,3.12,2.9416,2.96,410800 DSX-B,D,20210405,26.18,26.1995,25.81,26,8200 DT,D,20210405,50.3,50.59,49.12,49.9,1805900 DTB,D,20210405,25.19,25.19,25,25.1299,23400 DTE,D,20210405,133.3,135.49,133.16,134.42,702200 DTF,D,20210405,14.38,14.46,14.38,14.46,7000 DTJ,D,20210405,25.47,25.61,25.47,25.6,21300 DTL.P,D,20210405,14.89,15.27,14.89,15.115,5000 DTP,D,20210405,50.1,50.61,49.95,50.31,22500 DTW,D,20210405,26.2,26.23,26.129,26.16,26200 DTY,D,20210405,25.98,25.98,25.925,25.98,9800 DUK,D,20210405,96.35,97.66,96.17,96.93,2839800 DUK-A,D,20210405,27.8,27.835,27.7,27.75,303700 DUKB,D,20210405,26.96,26.96,26.86,26.9,90000 DUKH,D,20210405,26.13,26.27,26.13,26.2457,39900 DVA,D,20210405,106,107.38,105.47,106.8,1024600 DVD,D,20210405,2.08,2.14,2.07,2.12,26800 DVN,D,20210405,23.41,23.44,22.35,22.46,11309000 DWI.U,D,20210405,10.05,10.05,10.02,10.05,38200 DWI.W,D,20210405,0.55,0.6099,0.51,0.5401,29900 DWIN,D,20210405,9.79,9.82,9.78,9.82,44700 DX,D,20210405,19.09,19.1999,19.03,19.15,356100 DX-C,D,20210405,25.32,25.55,25.2,25.3,10800 DXC,D,20210405,30.82,32.04,30.76,31.85,2333800 DY,D,20210405,94.99,96.73,91.45,91.71,415400 DYFN,D,20210405,18.98,19.12,18.92,19.06,18300 E,D,20210405,25,25.22,24.79,24.95,250300 EAF,D,20210405,12.7,12.8,12.365,12.43,2661300 EAI,D,20210405,25.6,25.6,25.43,25.5,25200 EARN,D,20210405,12.42,12.47,11.99,12.15,173400 EAT,D,20210405,73.35,73.6,68.7975,68.92,1200000 EB,D,20210405,23.53,23.81,22.85,23.73,1216300 EBF,D,20210405,21.5,21.7894,21.452,21.69,104900 EBR,D,20210405,6.13,6.32,6.1,6.18,4494300 EBR.B,D,20210405,6.05,6.21,6.03,6.03,24200 EBS,D,20210405,80.03,80.12,77.2,78.62,1416300 EC,D,20210405,12.91,12.97,12.54,12.62,681200 ECC,D,20210405,12.25,12.27,12,12.18,131700 ECCB,D,20210405,25.75,25.85,25.675,25.85,16300 ECCW,D,20210405,25.15,25.25,25.11,25.25,54600 ECCX,D,20210405,25.32,25.43,25.32,25.4,7200 ECCY,D,20210405,25.32,25.4135,25.32,25.4,600 ECL,D,20210405,218.89,219.98,217.7,218.88,738300 ECOM,D,20210405,24.94,24.94,24.25,24.9,185300 ED,D,20210405,74.4,75.535,74.36,75.28,1818000 EDD,D,20210405,6.04,6.09,5.99,6.01,142900 EDF,D,20210405,8.62,8.6795,8.57,8.61,89000 EDI,D,20210405,9.16,9.22,9.14,9.19,24700 EDN,D,20210405,3.59,3.6413,3.55,3.57,12500 EDU,D,20210405,14.72,14.77,14.1,14.29,6024500 EEA,D,20210405,10.85,11.0481,10.75,10.91,7700 EEX,D,20210405,5.77,5.91,5.74,5.79,166700 EFC,D,20210405,16.86,17.2601,16.62,17.07,769200 EFC-A,D,20210405,26.08,26.08,25.75,26.05,19700 EFF,D,20210405,16.24,16.28,16.24,16.25,90800 EFL,D,20210405,9.4,9.4299,9.27,9.27,91600 EFR,D,20210405,13.88,13.88,13.82,13.84,313900 EFT,D,20210405,14.13,14.16,14.08,14.09,90400 EFX,D,20210405,184.14,187.345,183.605,186.74,398000 EGF,D,20210405,12.74,12.74,12.66,12.67,24400 EGHT,D,20210405,33.18,33.4,32.43,32.88,974500 EGO,D,20210405,11.29,11.41,11.19,11.25,1181000 EGP,D,20210405,148.58,148.98,146.37,148,130200 EGY,D,20210405,2.35,2.39,2.2943,2.32,228300 EHC,D,20210405,82.33,82.74,79.61,80.87,916800 EHI,D,20210405,10.37,10.44,10.37,10.41,51500 EHT,D,20210405,9.86,9.86,9.69,9.825,484800 EIC,D,20210405,15.38,15.38,15.28,15.31,8600 EIG,D,20210405,42.21,43.39,42.1,43.29,198600 EIX,D,20210405,58.83,60.71,58.66,59.81,1592400 EL,D,20210405,293.68,296.88,292.22,295.27,1035600 ELAN,D,20210405,29.17,29.22,28.74,28.96,1771000 ELAT,D,20210405,45.57,45.57,45.09,45.32,5200 ELC,D,20210405,25.65,25.65,25.485,25.49,12400 ELF,D,20210405,27.25,27.3,26.7906,27.01,281100 ELP,D,20210405,1.12,1.14,1.08,1.13,19808200 ELS,D,20210405,65.25,65.25,64.16,65.06,819700 ELVT,D,20210405,3.02,3.23,2.94,3.13,753600 ELY,D,20210405,27.56,27.62,26.91,27.11,1002800 EMD,D,20210405,13.51,13.54,13.31,13.37,231700 EME,D,20210405,115.24,115.8781,113.615,114.25,212800 EMF,D,20210405,19.47,19.5169,19.4,19.44,27000 EMN,D,20210405,112.42,113.13,111.14,111.16,1151200 EMO,D,20210405,19.07,19.08,18.67,18.82,101100 EMP,D,20210405,25.66,25.78,25.5807,25.74,11200 EMP.U,D,20210405,10.42,10.42,10.42,10.42,1800 EMP.W,D,20210405,1.23,1.23,1.15,1.16,56300 EMPW,D,20210405,10,10.0487,9.93,9.96,23000 EMR,D,20210405,91.16,92.55,91.15,91.61,3658800 ENB,D,20210405,36.92,36.99,36.63,36.98,2384100 ENBA,D,20210405,26.55,26.87,26.55,26.87,47400 ENBL,D,20210405,6.73,6.73,6.54,6.7,619500 ENIA,D,20210405,8.58,8.61,8.35,8.39,4799100 ENIC,D,20210405,3.9,3.96,3.84,3.88,306000 ENJ,D,20210405,25.66,25.66,25.61,25.61,1100 ENLC,D,20210405,4.43,4.43,4.19,4.31,1803500 ENO,D,20210405,25.33,25.39,25.3,25.39,8500 ENP.U,D,20210405,10.0001,10.0002,9.99,10,12700 ENP.W,D,20210405,0.8176,0.8504,0.8176,0.85,2200 ENPC,D,20210405,9.7,9.8,9.7,9.77,24300 ENR,D,20210405,48.65,48.65,47.29,47.63,768300 ENR-A,D,20210405,96.45,96.45,95.81,95.81,140900 ENS,D,20210405,95.34,95.7032,93.53,94.24,157700 ENV,D,20210405,75.27,75.5,74.07,74.38,380500 ENVA,D,20210405,36.71,36.93,35.32,35.76,274500 ENZ,D,20210405,3.62,3.68,3.4701,3.61,391000 EOD,D,20210405,5.27,5.33,5.24,5.3,341700 EOG,D,20210405,75.04,75.15,70.832,71.79,4173200 EOI,D,20210405,17.04,17.16,17,17.15,78800 EOS,D,20210405,21.91,22.07,21.9077,22.02,86900 EOT,D,20210405,22.36,22.5,22.32,22.3658,15400 EP-C,D,20210405,50.5,51.4064,50.5,51.18,2000 EPAC,D,20210405,26.71,26.81,26.31,26.56,254500 EPAM,D,20210405,400.8,410.82,400.221,409.31,156600 EPC,D,20210405,38.84,40.07,38.8,39.88,484400 EPD,D,20210405,22.4,22.46,22.155,22.26,5403500 EPR,D,20210405,48.65,48.7,47.338,48.07,554400 EPR-C,D,20210405,25.59,25.83,25.5075,25.77,11500 EPR-E,D,20210405,38.05,40.7699,37.8601,40.4,18100 EPR-G,D,20210405,25.25,25.6501,25.2,25.61,17400 EPRT,D,20210405,23.83,23.97,23.51,23.91,481500 EPW.U,D,20210405,9.95,9.98,9.93,9.98,21200 EPW.W,D,20210405,0.5,0.52,0.4775,0.5001,27500 EPWR,D,20210405,9.75,9.75,9.7,9.74,2500 EQC,D,20210405,28.3,28.44,27.92,28.26,736300 EQC-D,D,20210405,31.7,33.13,31.7,31.96,15600 EQD,D,20210405,9.96,9.99,9.94,9.97,114400 EQD.U,D,20210405,10.35,10.35,10.3,10.3,1100 EQD.W,D,20210405,0.93,1.04,0.93,0.98,28100 EQH,D,20210405,33.42,33.66,33.065,33.36,1606000 EQH-A,D,20210405,26.45,26.6,26.42,26.56,41700 EQH-C,D,20210405,24.94,25.01,24.86,24.96,87500 EQH.U,D,20210405,9.91,9.95,9.9099,9.95,73200 EQH.W,D,20210405,0.73,0.73,0.6,0.6,600 EQHA,D,20210405,9.61,9.75,9.61,9.7,3800 EQNR,D,20210405,19.62,19.64,19.34,19.47,1394700 EQR,D,20210405,72.82,72.95,71.27,72.15,2412200 EQS,D,20210405,1.94,1.97,1.85,1.91,32200 EQT,D,20210405,18.78,18.79,17.95,18.1,4589000 ERF,D,20210405,5.25,5.27,4.95,5.02,1760700 ERJ,D,20210405,10.1,10.47,10.04,10.34,3593100 ES,D,20210405,86.53,88.11,86.48,87.59,866800 ESE,D,20210405,111.27,113,110.7,112.71,79500 ESGC,D,20210405,1.8,1.83,1.69,1.69,5328200 ESI,D,20210405,19.11,19.26,18.88,19.06,2111900 ESM.U,D,20210405,9.95,10.01,9.95,10,286800 ESNT,D,20210405,47.13,48.35,46.775,48.27,786200 ESRT,D,20210405,11.45,11.53,11.3,11.46,643800 ESS,D,20210405,279.5,279.5,273.68,275.8,554800 ESTC,D,20210405,117.66,117.66,111.89,113.25,802300 ESTE,D,20210405,8.96,8.99,8.09,8.21,476500 ET,D,20210405,7.84,7.85,7.64,7.82,16242700 ETB,D,20210405,15.78,15.85,15.71,15.72,63800 ETG,D,20210405,19,19.29,19,19.17,194600 ETH,D,20210405,28.21,28.55,27.76,28.5,277400 ETI.P,D,20210405,27,27,26.73,26.73,300 ETJ,D,20210405,10.9,10.94,10.8501,10.88,148800 ETM,D,20210405,5.57,5.63,5.27,5.3,1348600 ETN,D,20210405,141.39,143.24,140.43,142.36,2039000 ETO,D,20210405,26.52,27.1292,26.5,27.02,139700 ETR,D,20210405,100,101.74,99.91,100.53,1082100 ETRN,D,20210405,8.43,8.48,7.93,8.1,4182300 ETV,D,20210405,15.55,15.63,15.52,15.57,255000 ETW,D,20210405,10.37,10.41,10.34,10.36,361900 ETW.W,D,20210405,2.2,2.5,2.17,2.24,128700 ETWO,D,20210405,10.21,10.64,10.04,10.47,3965700 ETX,D,20210405,22.06,22.1,21.91,21.97,20900 ETY,D,20210405,12.87,12.97,12.86,12.94,394100 EURN,D,20210405,9.18,9.23,9.09,9.15,1077100 EVA,D,20210405,48.5,48.5,46.99,47.01,84900 EVC,D,20210405,4.1,4.1586,4.03,4.09,343400 EVF,D,20210405,6.65,6.68,6.62,6.63,116800 EVG,D,20210405,13.27,13.27,13.15,13.18,31300 EVH,D,20210405,21,21.45,20.44,20.77,927500 EVN,D,20210405,13.8,13.85,13.62,13.74,86900 EVR,D,20210405,137.66,139.0174,136.62,137.61,573500 EVRG,D,20210405,60.05,60.9,59.8005,60.63,899100 EVRI,D,20210405,14.73,14.88,14.54,14.72,777500 EVT,D,20210405,26.4,26.49,26.3,26.4,175600 EVTC,D,20210405,38.41,39.11,38.01,38.74,323300 EW,D,20210405,84.91,86.24,84.48,85.74,2555400 EXD,D,20210405,10.95,11.04,10.95,11.0152,27700 EXG,D,20210405,9.38,9.4,9.34,9.36,1073600 EXK,D,20210405,5.22,5.247,5.03,5.08,2795400 EXP,D,20210405,136.83,138.675,136.06,137.93,370700 EXPR,D,20210405,3.97,4.2,3.86,4.17,4776900 EXR,D,20210405,135.37,135.54,132.99,135.01,866500 EXTN,D,20210405,3.6,3.625,3.39,3.45,626400 F,D,20210405,12.39,12.78,12.33,12.7,82332700 F-B,D,20210405,26.89,26.92,26.765,26.91,61100 F-C,D,20210405,26.76,26.89,26.685,26.82,67100 FAC.S,D,20210405,10.0088,10.0088,9.96,10,19100 FAC.U,D,20210405,10.115,10.18,10.115,10.18,105800 FAF,D,20210405,57.5,58.015,57.02,57.89,588300 FAI.U,D,20210405,10.52,10.52,10.52,10.52,100 FAI.W,D,20210405,1.76,1.76,1.64,1.65,106500 FAII,D,20210405,10.11,10.11,9.95,9.95,518400 FAM,D,20210405,9.92,9.92,9.88,9.88,22800 FBC,D,20210405,46.03,46.27,45.18,45.7,338200 FBHS,D,20210405,98.26,98.75,96.7,97.78,714000 FBK,D,20210405,45.41,45.51,44.27,44.69,127600 FBP,D,20210405,11.59,11.63,11.25,11.36,1488100 FC,D,20210405,29.8,30.66,28.84,30.17,131200 FCA.U,D,20210405,10.05,10.08,10.05,10.08,22900 FCA.W,D,20210405,0.9446,1.06,0.9446,0.9999,15900 FCAX,D,20210405,9.81,9.89,9.81,9.87,30600 FCF,D,20210405,14.59,14.72,14.375,14.52,483400 FCN,D,20210405,142.62,145.45,142,145.43,468300 FCPT,D,20210405,28.58,28.77,27.89,28.16,377200 FCRW,D,20210405,25.65,25.766,25.65,25.766,1200 FCRZ,D,20210405,25.27,25.27,25.27,25.27,100 FCT,D,20210405,12.25,12.25,12.05,12.08,248000 FCX,D,20210405,34.73,35.73,34.48,35.36,19365200 FDEU,D,20210405,12.93,12.97,12.8001,12.97,44300 FDP,D,20210405,28.92,29.22,28.85,29.06,103500 FDS,D,20210405,319.16,322.17,315.94,320.55,253600 FDX,D,20210405,286,286.61,280.57,281.57,1727100 FE,D,20210405,34.38,34.92,34.29,34.8,3358600 FEDU,D,20210405,1.38,1.4199,1.27,1.32,443000 FEI,D,20210405,6.91,6.99,6.71,6.9,243000 FENG,D,20210405,1.78,1.8491,1.76,1.76,836800 FEO,D,20210405,14.75,14.87,14.7313,14.85,18000 FERG,D,20210405,125.11,126.96,124.94,126.84,13100 FET,D,20210405,18.82,19.03,17.58,18.59,159600 FF,D,20210405,14.65,14.6808,14.25,14.39,145200 FFA,D,20210405,18.8,18.84,18.7312,18.82,39800 FFC,D,20210405,23.68,23.68,23.37,23.44,71600 FFG,D,20210405,56.46,56.7,55.95,55.95,41200 FGB,D,20210405,4,4.04,3.99,4.02,113100 FGN.U,D,20210405,11.26,11.26,10.8988,11,2800 FGN.W,D,20210405,1.67,1.67,1.56,1.6,144700 FGNA,D,20210405,10.24,10.27,10.18,10.2,243400 FHI,D,20210405,31.48,31.65,31.1,31.55,689600 FHN,D,20210405,17.45,17.58,17.09,17.27,4117600 FHN-A,D,20210405,26.25,26.4799,26.08,26.44,5300 FHN-B,D,20210405,27.345,27.47,27.05,27.4673,21100 FHN-C,D,20210405,27.51,27.75,27.23,27.5,5900 FHN-D,D,20210405,26.91,26.96,26.66,26.66,5200 FHN-E,D,20210405,27.92,27.99,27.61,27.91,6700 FHS,D,20210405,6.84,7.14,6.73,7.04,125200 FI,D,20210405,3.81,3.88,3.69,3.73,729500 FICO,D,20210405,500,504.46,495.38,498.79,233900 FIF,D,20210405,12.43,12.51,12.3,12.35,71900 FINS,D,20210405,17.54,17.59,17.48,17.54,20700 FINV,D,20210405,7,7.07,6.8,7.01,963900 FIS,D,20210405,145,146.81,144.28,146.07,2401500 FIV,D,20210405,9.4,9.4099,9.36,9.36,72000 FIX,D,20210405,77.21,77.32,75.63,76.42,186100 FL,D,20210405,57.25,57.538,55.25,55.48,2104000 FLC,D,20210405,24.49,24.49,24.265,24.38,19800 FLM.U,D,20210405,9.95,9.95,9.93,9.95,18300 FLNG,D,20210405,9.08,9.08,8.7015,8.88,86000 FLO,D,20210405,23.93,24.1,23.85,24.03,604700 FLOW,D,20210405,65.76,65.94,64.72,65.07,104100 FLR,D,20210405,23.5,23.63,22.78,23.02,1531600 FLS,D,20210405,39.96,40.325,39.54,39.87,682700 FLT,D,20210405,282.07,283.76,279.48,280.95,392500 FLY,D,20210405,16.82,16.85,16.73,16.83,1678700 FMA.U,D,20210405,10.6,10.6,10.6,10.6,200 FMA.W,D,20210405,1.53,1.82,1.53,1.67,18200 FMAC,D,20210405,9.99,10.06,9.95,9.97,219500 FMC,D,20210405,112.69,114.17,112.14,113.83,708300 FMN,D,20210405,14.54,14.62,14.5,14.58,25600 FMO,D,20210405,10,10.03,9.86,9.91,65900 FMS,D,20210405,36.73,37.06,36.73,36.94,181200 FMX,D,20210405,77.69,79.06,76.73,78.58,365000 FMY,D,20210405,13.45,13.45,13.35,13.429,4300 FN,D,20210405,92.25,93.44,91.68,92.73,119200 FNB,D,20210405,12.94,12.96,12.7,12.8,1483700 FNB-E,D,20210405,29.26,29.75,29.26,29.75,5200 FND,D,20210405,99.64,100.569,97.55,99.13,902000 FNF,D,20210405,41.64,42.04,41.45,41.73,1638400 FNV,D,20210405,130.1,131.94,129.301,130.74,640900 FOE,D,20210405,17.21,17.445,16.98,17.12,269600 FOF,D,20210405,13.47,13.53,13.41,13.41,124500 FOR,D,20210405,24.51,24.58,24.22,24.54,90300 FOUR,D,20210405,89,91.18,87,90.5,762600 FPA.U,D,20210405,10.2,10.25,10.16,10.25,8300 FPA.W,D,20210405,1.08,1.15,1.05,1.15,69500 FPAC,D,20210405,9.82,9.9,9.81,9.89,103800 FPF,D,20210405,23.96,23.99,23.8201,23.96,94300 FPH,D,20210405,7.7,7.75,7.55,7.7,131700 FPI,D,20210405,11.5,11.6,11.23,11.42,275200 FPI-B,D,20210405,25.95,25.95,25.8728,25.91,11900 FPL,D,20210405,5.35,5.35,5.28,5.28,110800 FR,D,20210405,47.47,47.59,46.74,47.15,809000 FRA,D,20210405,13.06,13.08,13.01,13.05,217800 FRC,D,20210405,169.42,170.35,166.42,167.47,465500 FRC-H,D,20210405,25.93,26.21,25.89,25.97,9800 FRC-I,D,20210405,27.31,27.41,27.2302,27.35,8600 FRC-J,D,20210405,25.93,26.1,25.81,26.08,36600 FRC-K,D,20210405,25.15,25.2,25.07,25.1,101600 FRC-L,D,20210405,25.79,25.85,25.72,25.82,107100 FRO,D,20210405,7.44,7.485,7.315,7.39,1653800 FRT,D,20210405,104.44,104.83,102.43,103.85,720600 FRT-C,D,20210405,26.35,26.4,26.35,26.4,5000 FRX,D,20210405,10.06,10.14,10.02,10.11,1470300 FRX.S,D,20210405,10,10.1,9.98,9.98,33800 FRX.U,D,20210405,11.15,11.15,10.88,11,102400 FRX.W,D,20210405,2.81,2.9,2.79,2.8,104600 FSD,D,20210405,15.07,15.08,14.98,14.99,60200 FSK,D,20210405,20.44,20.78,20.27,20.5,839600 FSKR,D,20210405,19.85,20.69,19.82,20.27,1094100 FSLF,D,20210405,14.29,14.4,14.29,14.38,20600 FSLY,D,20210405,70.6,70.98,67.9,68.85,2466300 FSM,D,20210405,6.76,6.8702,6.65,6.72,1640000 FSN.U,D,20210405,9.94,9.95,9.91,9.91,39900 FSR,D,20210405,17.05,17.38,16.07,16.47,9383200 FSR.W,D,20210405,8.46,8.46,7.98,8.18,102100 FSS,D,20210405,39.25,39.63,38.47,39.54,238400 FST,D,20210405,12.55,12.82,12.5,12.68,492500 FST.U,D,20210405,13.82,14.31,13.82,14.31,61200 FST.W,D,20210405,3.08,3.2,3.04,3.14,125600 FT,D,20210405,7.5,7.55,7.5,7.53,36000 FTA-A,D,20210405,26.5,26.779,26.0168,26.08,26500 FTA-B,D,20210405,25.1,25.36,25.015,25.19,32400 FTA-C,D,20210405,25.74,25.94,25.71,25.79,137100 FTAI,D,20210405,28.27,28.53,27.55,28.4,407500 FTCH,D,20210405,52.85,53.17,49.32,49.69,10358700 FTE.U,D,20210405,9.95,10.07,9.95,10,22400 FTHY,D,20210405,19.86,20,19.83,19.86,43200 FTI,D,20210405,7.98,8.01,7.78,7.85,3854900 FTK,D,20210405,1.77,1.7725,1.71,1.75,155800 FTS,D,20210405,43.5,44.07,43.48,43.83,300200 FTV,D,20210405,71.56,72.47,71.26,71.94,2076000 FTV-A,D,20210405,985.39,985.39,985.39,985.39,22900 FUBO,D,20210405,22.87,23,21.17,21.49,15572100 FUL,D,20210405,63.98,64.74,63.3,64.46,338700 FUN,D,20210405,49.75,51.04,48.64,48.9,621400 FUS.U,D,20210405,10.55,10.55,10.51,10.51,700 FUS.W,D,20210405,1.2,1.22,1.17,1.21,51100 FUSE,D,20210405,9.95,9.96,9.91,9.92,336100 FVI.U,D,20210405,9.94,10.02,9.94,9.99,15600 FVRR,D,20210405,230.66,232.01,212.39,217.62,576400 FVT,D,20210405,9.91,9.959,9.91,9.92,14900 FVT.U,D,20210405,10.15,10.15,10.12,10.15,14700 FVT.W,D,20210405,1.1576,1.1576,1.12,1.15,3900 FZT.U,D,20210405,9.9349,10.02,9.9349,10,60600 G,D,20210405,43.63,44.19,43.43,43.99,886900 GAB,D,20210405,6.94,6.98,6.9101,6.94,535000 GAB-G,D,20210405,25.55,25.6471,25.465,25.6471,1600 GAB-H,D,20210405,25.4,25.5199,25.4,25.41,1800 GAB-J,D,20210405,26.9393,26.9393,25.89,25.89,700 GAB-K,D,20210405,26.06,26.15,25.98,26.15,8000 GAM,D,20210405,40.17,40.62,40.17,40.57,36000 GAM-B,D,20210405,27.06,27.095,27.06,27.095,900 GAP.U,D,20210405,9.95,9.95,9.91,9.95,23700 GATO,D,20210405,10.74,10.74,9.96,10.28,426800 GATX,D,20210405,94.92,95.8,94.36,95.19,143300 GB,D,20210405,12.9,13.1,12.79,12.98,31500 GB.W,D,20210405,1.25,1.5901,1.25,1.56,77700 GBAB,D,20210405,23.47,23.586,23.41,23.46,61100 GBL,D,20210405,19.04,19.64,18.6791,19.45,10900 GBX,D,20210405,48.9,49.16,47.53,48.25,414400 GCI,D,20210405,5.42,5.4672,5.19,5.32,1072000 GCO,D,20210405,47.86,48.06,45.05,46.57,191700 GCP,D,20210405,25.01,25.57,24.89,25.51,167900 GCV,D,20210405,6.18,6.23,6.143,6.19,31400 GD,D,20210405,182.2,185.66,182,185.59,1189200 GDDY,D,20210405,80.74,82.14,80.4,81.86,1016300 GDL,D,20210405,8.94,8.9861,8.92,8.97,57500 GDL-C,D,20210405,52.04,52.04,52.04,52.04,100 GDO,D,20210405,17.71,17.94,17.69,17.78,35000 GDOT,D,20210405,47.74,48.28,46.63,48.21,389100 GDV,D,20210405,24.13,24.49,24.07,24.35,226000 GDV-G,D,20210405,25.49,25.53,25.49,25.53,2000 GDV-H,D,20210405,27.31,27.46,27.19,27.3871,4400 GE,D,20210405,13.47,13.565,13.37,13.46,50738900 GEF,D,20210405,58.81,58.81,57.37,58,103800 GEF.B,D,20210405,57.78,59.12,57.78,58.36,8100 GEL,D,20210405,9.37,9.37,8.98,9.35,559400 GEO,D,20210405,7.7,7.77,7.6,7.76,1904500 GER,D,20210405,9.9,9.91,9.73,9.79,62600 GES,D,20210405,24.81,25.2,24.12,25.07,1055100 GF,D,20210405,20.14,20.33,20.09,20.28,7000 GFF,D,20210405,28.2,28.2,27.57,27.96,174800 GFI,D,20210405,10.18,10.41,10.07,10.24,4646200 GFL,D,20210405,35.7,35.89,35.35,35.7,467600 GFLU,D,20210405,83.02,83.51,82.88,83.36,5600 GFX,D,20210405,9.75,9.81,9.67,9.75,38300 GFX.U,D,20210405,10.1,10.15,10.1,10.1,12200 GFX.W,D,20210405,0.8,0.85,0.771,0.84,22200 GGB,D,20210405,5.25,5.3092,5.11,5.15,26065800 GGG,D,20210405,73.32,73.84,73.1228,73.66,1308600 GGM,D,20210405,21.22,21.24,20.95,21,106500 GGT,D,20210405,9.83,9.88,9.74,9.83,76400 GGT-E,D,20210405,25.76,25.76,25.76,25.76,100 GGT-G,D,20210405,26.05,26.08,26,26.0552,13300 GGZ,D,20210405,14.63,14.715,14.63,14.66,15400 GGZ-A,D,20210405,25.87,25.87,25.75,25.75,900 GHC,D,20210405,575,602.51,575,591.78,22600 GHG,D,20210405,13.02,13.2,12.9,12.9,16000 GHL,D,20210405,17.11,17.6249,17.11,17.6,138100 GHLD,D,20210405,14.4,14.89,14.1,14.63,90700 GHM,D,20210405,14.54,14.8343,14.18,14.35,55400 GHY,D,20210405,14.99,15,14.92,14.96,173200 GIB,D,20210405,84,84.74,83.94,84.56,135400 GIK,D,20210405,10.9,10.99,10.35,10.52,822900 GIK.U,D,20210405,12.75,12.75,12.23,12.3745,1300 GIK.W,D,20210405,2.4,2.5,2.27,2.29,112100 GIL,D,20210405,31.51,32,31.23,31.96,277600 GIM,D,20210405,5.34,5.39,5.34,5.36,516400 GIS,D,20210405,61.07,62.01,61.01,61.53,4473100 GIX,D,20210405,10.05,10.07,10.04,10.05,158700 GIX.P,D,20210405,0.39,0.3955,0.3613,0.393,34500 GIX.U,D,20210405,10.89,10.89,10.7653,10.7653,400 GIX.W,D,20210405,0.78,0.8198,0.7236,0.77,174000 GJH,D,20210405,10.39,10.425,10.39,10.425,1000 GJP,D,20210405,24.7499,24.7499,24.7499,24.7499,100 GJS,D,20210405,20.85,20.85,20.85,20.85,100 GJT,D,20210405,20.337,20.337,20.337,20.337,100 GKOS,D,20210405,82.53,82.53,78.87,80.42,1089600 GL,D,20210405,99.4,100.01,98.365,98.69,303300 GL-C,D,20210405,25.5,25.65,25.5,25.65,23000 GLE.W,D,20210405,0.55,0.65,0.4999,0.53,38100 GLEO,D,20210405,9.97,10.01,9.97,10,26900 GLO-A,D,20210405,23.45,23.72,23.22,23.4,32800 GLO-B,D,20210405,22.18,22.58,22.14,22.26,22300 GLO-C,D,20210405,22.74,22.924,22.61,22.61,13100 GLO-G,D,20210405,25.02,25.2,24.95,25.15,8100 GLOB,D,20210405,211.57,214.6,208.57,213.48,116700 GLOG,D,20210405,5.77,5.78,5.77,5.77,334900 GLOP,D,20210405,2.77,2.8999,2.7201,2.88,609000 GLP,D,20210405,21.85,22.09,21.57,21.9,169700 GLP-A,D,20210405,25.74,25.88,25.7349,25.85,12800 GLP-B,D,20210405,25.5,25.7,25.49,25.58,94300 GLT,D,20210405,17.43,17.44,17.15,17.4,150500 GLW,D,20210405,44.94,45.84,44.6,45.48,5685900 GM,D,20210405,59,61.185,58.75,61.04,24632900 GME,D,20210405,171,195,164.81,186.95,14070400 GMED,D,20210405,62.52,62.88,61.17,62.79,448100 GMR-A,D,20210405,26.38,26.79,26.38,26.67,2600 GMRE,D,20210405,13.58,13.68,13.37,13.53,407800 GMS,D,20210405,42.26,42.41,41.19,41.21,348700 GMTA,D,20210405,25.37,25.45,25.37,25.43,7600 GNE,D,20210405,6.67,6.67,6.39,6.4,86800 GNE-A,D,20210405,8.88,8.99,8.88,8.985,3600 GNK,D,20210405,10.25,10.43,9.86,10.08,642800 GNL,D,20210405,18.7,18.78,18.5538,18.73,480900 GNL-A,D,20210405,26.56,27.03,26.56,27.03,9000 GNL-B,D,20210405,25.5,25.77,25.5,25.77,20700 GNP.U,D,20210405,11.74,11.74,11.5,11.5,900 GNP.W,D,20210405,2.33,2.33,2.21,2.28,82300 GNPK,D,20210405,10.51,10.6,10.31,10.37,483400 GNRC,D,20210405,327,329.2466,322.3,325.04,480900 GNT,D,20210405,5.09,5.15,5.05,5.09,80600 GNT-A,D,20210405,25.8,25.89,25.8,25.85,2400 GNW,D,20210405,3.41,3.49,3.39,3.48,2473100 GOA.U,D,20210405,10.25,10.3,10.2332,10.3,2200 GOA.W,D,20210405,1.04,1.05,0.9902,1.02,58000 GOAC,D,20210405,9.9,10,9.87,9.87,50900 GOF,D,20210405,21.26,21.45,21.2125,21.35,366400 GOL,D,20210405,7.85,8.01,7.78,8.01,1826300 GOLD,D,20210405,20.83,20.885,20.3525,20.63,19371200 GOLF,D,20210405,42.39,42.68,42.12,42.54,128100 GOOS,D,20210405,40.82,41.1344,39.48,40.17,622500 GPC,D,20210405,117.5,118.26,116.39,117.23,574700 GPI,D,20210405,159.06,159.435,155.37,157.52,86400 GPJA,D,20210405,26.85,26.97,26.784,26.91,32800 GPK,D,20210405,18.53,18.72,18.425,18.6,2487600 GPM,D,20210405,7.3,7.35,7.28,7.29,242800 GPMT,D,20210405,12.22,12.29,11.9742,12.19,370600 GPN,D,20210405,209.29,210.955,206.74,209.91,1074500 GPRK,D,20210405,16.55,16.85,16.28,16.38,95100 GPS,D,20210405,30.14,30.31,29.39,30.26,5121500 GPX,D,20210405,17.82,18.23,17.0214,17.32,127500 GRA,D,20210405,62.5,62.98,62,62.59,562900 GRC,D,20210405,33.9,34,33.34,33.78,59900 GRP.U,D,20210405,61.1,61.53,61.07,61.09,1700 GRUB,D,20210405,63.81,64.4073,63.345,63.81,1928000 GRX,D,20210405,12.51,12.6,12.51,12.52,25800 GS,D,20210405,332.85,332.85,323.05,323.54,3234900 GS-A,D,20210405,24.09,24.24,24,24.1,119600 GS-C,D,20210405,25.1,25.19,24.951,25.16,12700 GS-D,D,20210405,24.32,24.471,24.25,24.39,109000 GS-J,D,20210405,27.33,27.4,27.25,27.4,54500 GS-K,D,20210405,28.9,29,28.87,29,45700 GS-N,D,20210405,25.54,25.54,25.41,25.44,36000 GSA.U,D,20210405,11.52,11.94,11.02,11.3844,12100 GSA.W,D,20210405,2.48,2.64,2.4,2.45,66100 GSAH,D,20210405,10.6,10.6,10.4,10.48,1123900 GSBD,D,20210405,19.75,19.819,19.6,19.78,316100 GSK,D,20210405,35.86,36.23,35.84,36.08,6518600 GSL,D,20210405,14.9,15.1,14.12,14.34,352100 GSL-B,D,20210405,25.13,25.13,25.08,25.11,34700 GSLD,D,20210405,25.59,25.6,25.5,25.55,17800 GSQ.U,D,20210405,10.08,10.2,10.06,10.09,118700 GSQ.W,D,20210405,0.98,0.98,0.87,0.9,37600 GSQD,D,20210405,9.97,10.02,9.97,9.97,107100 GSX,D,20210405,31.95,32.35,28.22,28.76,19510200 GTES,D,20210405,16.54,16.58,16.08,16.45,656700 GTLS,D,20210405,146.5,148.88,143.35,147.34,319800 GTN,D,20210405,19.22,19.34,18.71,19.24,539000 GTN.A,D,20210405,18.02,18.02,18.02,18.02,300 GTS,D,20210405,26.19,26.51,25.89,26.51,65400 GTT,D,20210405,1.89,1.91,1.8,1.82,1289500 GTY,D,20210405,29,29.3,28.9,29.3,158000 GUT,D,20210405,7.16,7.42,7.1,7.26,277300 GUT-A,D,20210405,26.87,27.165,26.3901,26.4455,2500 GUT-C,D,20210405,25.97,25.97,25.76,25.78,1400 GUT.P,D,20210405,0.12,0.1593,0.115,0.15,1145400 GVA,D,20210405,40.64,41,39.9301,40.31,274900 GWB,D,20210405,31.33,31.8,30.93,31.53,425300 GWRE,D,20210405,103.28,104.14,101.86,102.4,429700 GWW,D,20210405,407.69,408.0602,403.14,407.65,258200 H,D,20210405,85.08,86.34,84.68,85.69,341900 HAE,D,20210405,112.87,114.84,111.87,114.21,567700 HAL,D,20210405,21.92,21.95,21.11,21.32,7572700 HASI,D,20210405,55.55,56.05,53.57,53.71,581300 HAYW,D,20210405,17.01,17.38,16.87,17.04,777800 HBB,D,20210405,18.27,18.5954,17.61,17.76,47900 HBI,D,20210405,19.5,19.91,19.125,19.88,4382800 HBM,D,20210405,7.42,7.73,7.37,7.61,1742300 HCA,D,20210405,187.34,188.975,187.34,188,1138400 HCC,D,20210405,17.07,17.41,16.86,16.95,489100 HCHC,D,20210405,4.06,4.16,4.0019,4.05,269000 HCI,D,20210405,79.5,79.5,77.145,78.71,72600 HCXY,D,20210405,26.72,27,26.7,27,2700 HCXZ,D,20210405,25.42,25.42,25.42,25.42,600 HD,D,20210405,309.84,315.85,309.74,315.4,4697100 HDB,D,20210405,76.67,76.9,75.41,75.84,971200 HE,D,20210405,44.96,45.58,44.02,44.06,889500 HEI,D,20210405,128.75,130.84,127.98,129.17,287700 HEI.A,D,20210405,116.96,118.395,116.56,117.71,87300 HEP,D,20210405,19.45,19.45,18.91,19.17,292800 HEQ,D,20210405,12.18,12.24,12.14,12.17,37100 HES,D,20210405,73.72,73.76,70.73,70.76,1637600 HESM,D,20210405,23.46,23.53,23.05,23.33,238500 HEXO,D,20210405,6.58,6.63,6.3222,6.58,2277000 HFC,D,20210405,37.93,38.235,36.72,36.99,1847100 HFR-A,D,20210405,25.85,25.865,25.7644,25.85,7200 HFRO,D,20210405,11.19,11.19,10.81,11.05,471900 HGH,D,20210405,26.97,27.2479,26.9625,27.12,37300 HGLB,D,20210405,7.68,7.74,7.67,7.7,144300 HGV,D,20210405,38.04,39.07,37.76,37.91,442700 HHC,D,20210405,97.68,98.34,95.65,98.2,220300 HHL.U,D,20210405,10.05,10.2,10.0499,10.2,7100 HHL.W,D,20210405,0.86,0.86,0.76,0.76,1300 HHLA,D,20210405,9.71,10,9.7,9.9,15800 HI,D,20210405,48.97,49.77,48.15,49.74,337300 HIE,D,20210405,9.69,9.7,9.518,9.68,58000 HIG,D,20210405,68.96,69.47,68.04,68.3,2494100 HIG-G,D,20210405,28.15,28.335,28.05,28.2,22600 HIG.U,D,20210405,10.1,10.1,10.1,10.1,100 HIG.W,D,20210405,0.92,0.985,0.9,0.98,35300 HIGA,D,20210405,9.86,9.9,9.84,9.84,135100 HII,D,20210405,206.18,208.16,205.6,207.6,356300 HIL,D,20210405,3.23,3.25,3.09,3.11,245500 HIM.W,D,20210405,4.5,4.91,4.5,4.91,26400 HIMS,D,20210405,13.58,14.43,13.4,14.08,1241400 HIO,D,20210405,5.06,5.1,5.06,5.08,193000 HIW,D,20210405,44.36,44.36,42.96,43.36,842200 HIX,D,20210405,6.95,6.96,6.89,6.9,230300 HKIB,D,20210405,6.91,7.03,6.7,6.97,12900 HL,D,20210405,5.99,6.04,5.83,5.89,5229800 HL-B,D,20210405,57.94,57.94,57.94,57.94,100 HLF,D,20210405,45.6,45.81,44.64,45.27,459700 HLI,D,20210405,69.11,69.65,68.31,69.59,287200 HLT,D,20210405,123.12,126.1,122.99,125.4,2261100 HLX,D,20210405,5.27,5.28,4.925,4.98,1493400 HMC,D,20210405,30.19,30.495,30.1,30.43,813800 HML-A,D,20210405,26.85,26.85,26.73,26.75,13000 HMLP,D,20210405,14.95,15.2,14.8798,15.05,150400 HMN,D,20210405,43.46,43.96,43.28,43.71,156000 HMY,D,20210405,4.89,4.91,4.78,4.82,3182900 HNGR,D,20210405,23.5,24.09,23.1501,24.02,187500 HNI,D,20210405,40.01,40.1,39.3633,40.01,169900 HNP,D,20210405,14.13,14.19,14.13,14.19,8200 HOG,D,20210405,40.14,40.88,39.92,40.75,1866100 HOME,D,20210405,27.96,28.19,26.16,26.98,1628200 HON,D,20210405,218.71,220.11,218.37,219.27,2258800 HOV,D,20210405,118.86,119.05,112.05,114.51,69000 HP,D,20210405,28.35,28.35,26.8,26.85,1132600 HPE,D,20210405,15.73,16.02,15.58,15.91,12192800 HPF,D,20210405,21.1,21.3,21.1,21.24,126900 HPI,D,20210405,20.79,20.88,20.71,20.7707,84600 HPP,D,20210405,28.1,28.1,27.37,27.81,1024900 HPQ,D,20210405,32.32,32.615,31.745,32.46,6915100 HPS,D,20210405,18.39,18.46,18.29,18.39,100300 HPX,D,20210405,9.97,9.99,9.87,9.89,3100 HPX.U,D,20210405,10.25,10.25,10.14,10.19,1100 HPX.W,D,20210405,0.825,0.825,0.825,0.825,100 HQH,D,20210405,24.87,24.87,24.6,24.68,214300 HQL,D,20210405,20.11,20.23,20.06,20.12,71600 HR,D,20210405,31.38,31.51,31.07,31.47,781200 HRB,D,20210405,22.44,22.64,22.18,22.45,1727000 HRC,D,20210405,111.16,111.5,109.05,109.98,330600 HRI,D,20210405,104.29,105.5,102.4282,103.06,146800 HRL,D,20210405,47.43,48.01,47.43,47.8,1699900 HRTG,D,20210405,11.24,11.29,10.99,11.05,97900 HSBC,D,20210405,29.52,29.64,29.3816,29.47,779300 HSC,D,20210405,18.16,18.25,17.66,17.74,289700 HSY,D,20210405,158.97,161.3449,158.56,159.35,979700 HT,D,20210405,10.94,10.97,10.64,10.84,316700 HT-C,D,20210405,24.26,24.3573,23.84,24.16,63300 HT-D,D,20210405,24.33,24.33,23.84,24.15,31500 HT-E,D,20210405,24.05,24.165,23.945,24.05,69000 HTA,D,20210405,28.21,28.25,27.78,28.1,905900 HTD,D,20210405,23.57,23.71,23.4715,23.71,153300 HTFA,D,20210405,25.14,25.1792,25.14,25.14,4300 HTGC,D,20210405,16.5,16.62,16.46,16.53,456400 HTH,D,20210405,34.77,34.92,33.65,33.9,374600 HTP.U,D,20210405,10.24,10.2862,10.22,10.2862,2300 HTP.W,D,20210405,1.12,1.12,1.11,1.12,700 HTPA,D,20210405,9.86,9.9755,9.86,9.89,5800 HTY,D,20210405,6.46,6.5,6.37,6.38,91800 HUBB,D,20210405,192.21,193.85,191.336,192.42,204400 HUBS,D,20210405,488.97,494.2022,468.98,475.27,396900 HUG.U,D,20210405,10.03,10.125,10,10,21500 HUM,D,20210405,415.77,417.99,412.08,413.15,760800 HUN,D,20210405,29.51,29.67,29.04,29.12,1535100 HUYA,D,20210405,19.81,19.95,18.68,18.74,7959500 HVT,D,20210405,38.08,38.64,37.47,38.27,151200 HVT.A,D,20210405,37.88,38.4,37.88,38.4,300 HWM,D,20210405,32.29,32.5,31.97,32.07,3309200 HXL,D,20210405,57.19,57.75,56.57,57.09,623400 HY,D,20210405,88.73,88.77,87.25,87.66,38100 HYB,D,20210405,9.03,9.5,9,9.27,556600 HYI,D,20210405,15.37,15.45,15.29,15.3,31100 HYLN,D,20210405,11.5,11.5105,10.7089,10.75,4993800 HYT,D,20210405,11.78,11.82,11.72,11.74,303100 HZA.U,D,20210405,10.09,10.29,10.09,10.29,200 HZA.W,D,20210405,1.25,1.318,1.19,1.2,45000 HZAC,D,20210405,9.93,9.96,9.9007,9.91,107300 HZN,D,20210405,10.2,10.5,10.09,10.41,60000 HZO,D,20210405,50.9,51.255,47.65,49.33,569100 HZO.U,D,20210405,10.75,10.84,10.61,10.684,13000 HZO.W,D,20210405,1.92,2.15,1.65,1.985,434400 HZON,D,20210405,10.05,10.15,10,10.08,1499100 IAA,D,20210405,56.49,56.7,54.82,55.28,955700 IAC.S,D,20210405,10.19,10.29,10.19,10.2,10700 IAC.U,D,20210405,10.89,10.89,10.77,10.77,4600 IAC.W,D,20210405,2.42,2.42,2.3507,2.37,600 IACA,D,20210405,10.5,10.53,10.31,10.31,208400 IAE,D,20210405,9.24,9.25,9.17,9.17,54200 IAG,D,20210405,3.13,3.21,3.1226,3.18,3921800 IBA,D,20210405,40,40.64,40,40.64,5500 IBE.U,D,20210405,10,10.09,9.9801,10.05,35400 IBM,D,20210405,133.64,136.69,133.4,135.93,5471600 IBN,D,20210405,15.72,15.855,15.52,15.83,10711300 IBP,D,20210405,118.08,118.84,115.29,117.02,222700 ICD,D,20210405,3.82,3.98,3.48,3.74,351300 ICE,D,20210405,114.86,115.43,114.19,115.11,1509100 ICL,D,20210405,6.2,6.2499,6.12,6.2,365500 IDA,D,20210405,101.23,102.38,100.35,100.58,421900 IDE,D,20210405,12.22,12.31,12.22,12.28,88400 IDT,D,20210405,23.33,23.42,22.6,22.7,57900 IEX,D,20210405,213,215.23,212.5,214.66,211200 IFF,D,20210405,140.38,140.62,138.92,139,1687000 IFFT,D,20210405,49.35,49.55,49.1238,49.3,12500 IFN,D,20210405,21.68,21.96,21.68,21.84,124800 IFS,D,20210405,31.39,31.4,30,30.3,35400 IGA,D,20210405,9.41,9.4304,9.37,9.4,85800 IGD,D,20210405,5.73,5.75,5.7201,5.74,298900 IGI,D,20210405,21.34,21.39,21.11,21.13,18400 IGR,D,20210405,7.86,7.91,7.86,7.86,375500 IGT,D,20210405,17.14,17.29,16.49,16.53,1221600 IH,D,20210405,13.49,13.49,12.52,12.52,78600 IHC,D,20210405,40.52,41.15,40.52,41.15,1500 IHD,D,20210405,8,8,7.7,7.81,123500 IHG,D,20210405,70.69,71.42,70.43,71.35,110700 IHIT,D,20210405,9.31,9.325,9.06,9.1,364700 IHTA,D,20210405,9.75,9.75,9.51,9.71,40200 IIA.U,D,20210405,10.1,10.101,10.1,10.1,15300 IIA.W,D,20210405,0.95,1,0.9,0.92,16400 IIAC,D,20210405,9.81,9.815,9.7901,9.8,31400 IIF,D,20210405,23.49,23.5,23.17,23.35,24400 IIIN,D,20210405,32.23,32.4276,30.7225,31.67,114400 IIM,D,20210405,15.83,15.83,15.75,15.79,99100 IIP-A,D,20210405,32.4401,33.0093,32.4401,32.85,800 IIPR,D,20210405,189.24,189.8438,185.23,189.12,226000 IMAX,D,20210405,21.5,22.13,21.15,21.91,1843400 IMP.U,D,20210405,10.27,10.3,10.27,10.27,300 IMP.W,D,20210405,0.9,0.99,0.8699,0.9,52100 IMPX,D,20210405,9.88,9.915,9.81,9.81,285400 INFO,D,20210405,99.73,101.3,99.36,100.83,1441800 INFY,D,20210405,19.26,19.39,19.15,19.37,3919300 ING,D,20210405,12.38,12.5,12.38,12.44,4965500 INGR,D,20210405,90.37,90.59,89.83,90.17,196700 INN,D,20210405,10.66,10.68,10.255,10.39,501500 INN-D,D,20210405,25.05,25.15,25.01,25.05,13800 INN-E,D,20210405,24.695,24.8,24.66,24.7884,28400 INS-A,D,20210405,25.85,25.94,25.8,25.8,4200 INSI,D,20210405,20.41,20.41,20.3,20.3,8200 INSP,D,20210405,210.38,212.14,200.425,204.72,178100 INSW,D,20210405,19.14,19.6899,18.55,19.51,641600 INT,D,20210405,36.96,36.96,35.83,36.16,263400 INVH,D,20210405,32.78,32.78,32.07,32.35,4271500 IO,D,20210405,2.31,2.31,2.05,2.09,602700 IP,D,20210405,54.95,55.08,54.31,54.7,2749100 IPG,D,20210405,29.59,29.6599,29.21,29.48,2475100 IPI,D,20210405,32.87,34.91,32.64,33.16,141000 IPO.D,D,20210405,11.8,11.94,11.64,11.67,9500 IPO.E,D,20210405,18.76,18.9558,18.21,18.21,17100 IPO.F,D,20210405,11.59,11.59,11.25,11.395,11800 IPO.V,D,20210405,2.73,2.73,2.4504,2.61,56300 IPO.Y,D,20210405,6,6,5.56,5.56,104700 IPO.Z,D,20210405,2.88,2.88,2.66,2.7,134900 IPOD,D,20210405,11.2,11.31,10.96,11.02,836200 IPOE,D,20210405,17.74,17.84,16.66,16.72,2506500 IPOF,D,20210405,10.75,10.8,10.57,10.73,1583400 IPV.D,D,20210405,9.97,10,9.97,10,11500 IPV.S,D,20210405,10,10,9.97,9.97,11100 IQI,D,20210405,13.04,13.04,12.96,12.99,66600 IQV,D,20210405,199,201.31,199,200.37,604700 IR,D,20210405,50.02,50.5687,49.86,50.09,1839800 IRL,D,20210405,12.19,12.99,12.01,12.7,158100 IRM,D,20210405,37.53,37.9,36.93,37.56,1869400 IRR,D,20210405,3.23,3.26,3.23,3.2397,307800 IRS,D,20210405,3.98,3.98,3.92,3.97,17300 IRT,D,20210405,15.65,15.76,15.36,15.49,427600 ISD,D,20210405,15.7,15.74,15.68,15.7,166300 ISO.U,D,20210405,9.95,9.97,9.85,9.94,31200 IT,D,20210405,188.11,191.64,187.92,189.89,581400 ITCB,D,20210405,5.77,5.79,5.66,5.78,28100 ITGR,D,20210405,91.75,92.8,91.01,92.53,243800 ITT,D,20210405,91.63,92.57,90.89,92.56,438700 ITUB,D,20210405,4.81,4.88,4.765,4.83,34607300 ITW,D,20210405,222.56,223.82,221.39,222.3,1015100 IVA.U,D,20210405,10.34,10.4051,10.3,10.35,148300 IVA.W,D,20210405,1.29,1.4,1.28,1.3,12600 IVAN,D,20210405,10,10.0117,9.9,9.94,48600 IVC,D,20210405,8.38,8.48,8.22,8.34,242800 IVH,D,20210405,13.61,13.6324,13.59,13.5997,83500 IVR,D,20210405,4.12,4.1499,4.04,4.06,5873100 IVR-A,D,20210405,24.55,24.57,24.4,24.49,17900 IVR-B,D,20210405,24.81,24.85,24.675,24.83,17600 IVR-C,D,20210405,24.55,24.6,24.2,24.27,226600 IVZ,D,20210405,26,26.25,25.58,25.93,4379400 IX,D,20210405,84.73,85.42,84.5035,85.33,19900 J,D,20210405,131.66,133.1,130.75,132.68,660600 JAX,D,20210405,10,10.12,9.89,10.03,17300 JBGS,D,20210405,32.63,32.63,31.61,32.23,617800 JBL,D,20210405,53.33,54.25,53.02,53.7,759900 JBT,D,20210405,137.68,140.7,137.68,140.03,240700 JCE,D,20210405,15.1,15.3799,14.89,15.16,60400 JCI,D,20210405,60.49,61.36,60.33,60.89,2726100 JCO,D,20210405,8.42,8.43,8.39,8.3903,51000 JDD,D,20210405,9.45,9.5743,9.42,9.47,75200 JEF,D,20210405,30.65,30.9,30.14,30.34,2071400 JELD,D,20210405,28.87,28.91,27.8,28.12,346200 JEMD,D,20210405,8,8.04,7.89,7.89,24000 JEQ,D,20210405,9.13,9.2,9.13,9.18,40100 JFR,D,20210405,9.74,9.7598,9.69,9.72,225500 JGH,D,20210405,15.53,15.55,15.43,15.51,64500 JHAA,D,20210405,9.9,9.9,9.89,9.89,9600 JHB,D,20210405,9.38,9.4,9.2,9.38,740000 JHG,D,20210405,32.42,32.51,31.955,32.44,820700 JHI,D,20210405,18.34,18.34,18.2409,18.284,16100 JHS,D,20210405,15.55,15.56,15.33,15.4,10100 JHX,D,20210405,32.55,32.55,32.1063,32.46,39300 JIH,D,20210405,12.9,13.42,12.75,13.3,922700 JIH.U,D,20210405,14.64,14.64,14.64,14.64,200 JIH.W,D,20210405,3,3.07,2.95,3,122400 JILL,D,20210405,10.06,10.1127,8.77,8.9,270600 JKS,D,20210405,43.5,43.58,39.6608,40.25,1620800 JLL,D,20210405,185,186.6,183.15,185.82,252700 JLS,D,20210405,20.77,21,20.65,20.73,12800 JMIA,D,20210405,38.5,38.5,35.43,36.88,6683100 JMM,D,20210405,7.29,7.29,7.2406,7.26,800 JMP,D,20210405,6.3,6.54,6.0027,6.4,77100 JNJ,D,20210405,163.64,164.75,162.66,163.43,7387100 JNPR,D,20210405,25.71,25.9,25.49,25.71,2246600 JOE,D,20210405,44.61,44.61,43.39,44.35,169800 JOF,D,20210405,9.34,9.41,9.34,9.4,55400 JP,D,20210405,2.23,2.46,2.23,2.23,128800 JPC,D,20210405,9.52,9.53,9.44,9.46,345800 JPI,D,20210405,25.13,25.13,24.96,25.03,42800 JPM,D,20210405,154.4,154.94,152.6,153.62,13507900 JPM-C,D,20210405,27.65,27.65,27.53,27.61,242200 JPM-D,D,20210405,27.32,27.45,27.2957,27.42,73400 JPM-G,D,20210405,25.59,25.67,25.57,25.64,76600 JPM-H,D,20210405,25.7,25.75,25.63,25.75,108500 JPM-J,D,20210405,26.55,26.81,26.55,26.8,45800 JPM-K,D,20210405,25.65,25.74,25.61,25.7,302500 JPS,D,20210405,9.69,9.72,9.66,9.7,469800 JPT,D,20210405,24.53,24.53,24.04,24.13,73400 JQC,D,20210405,6.57,6.58,6.54,6.56,716400 JRI,D,20210405,15.1,15.25,15,15.06,218700 JRO,D,20210405,9.58,9.635,9.55,9.55,92300 JRS,D,20210405,9.65,9.72,9.48,9.56,190400 JSD,D,20210405,14.13,14.17,14.11,14.15,39200 JT,D,20210405,2.59,2.6366,2.52,2.56,70900 JTA,D,20210405,10.75,10.77,10.71,10.72,70600 JTD,D,20210405,15.1,15.19,15.07,15.12,27700 JW.A,D,20210405,54.88,55.4,54.77,55.29,255200 JW.B,D,20210405,55.22,55.22,55.22,55.22,100 JWN,D,20210405,37.53,37.62,35.95,36.83,2596000 JWS,D,20210405,13.5,13.82,13.26,13.37,456000 JWS.S,D,20210405,10.25,10.25,10.12,10.18,130100 JWS.U,D,20210405,14.99,14.99,14.99,14.99,100 JWS.W,D,20210405,1.2,1.2,1.06,1.08,353900 JWSM,D,20210405,9.91,9.99,9.87,9.99,51900 K,D,20210405,63.38,64.14,63.295,63.64,2496600 KAH.U,D,20210405,10.15,10.15,10.07,10.07,319500 KAI,D,20210405,188.25,188.25,185.05,186.55,40300 KAMN,D,20210405,52.86,53.03,52.09,52.63,200800 KAR,D,20210405,15.5,15.5,15.06,15.35,1633900 KB,D,20210405,48.45,48.56,48.2,48.45,137100 KBH,D,20210405,48,49.17,47.6901,49.03,1864400 KBR,D,20210405,37.49,38.11,37.25,38.11,1323500 KCA.U,D,20210405,10.44,10.5,10.25,10.29,184400 KEN,D,20210405,32,32.07,31.9877,31.99,3500 KEP,D,20210405,10.58,10.65,10.51,10.64,158300 KEX,D,20210405,60.54,61.54,59.76,61.37,362600 KEY,D,20210405,20.57,20.725,20.13,20.29,6661200 KEY-I,D,20210405,30.14,30.36,30.01,30.36,36900 KEY-J,D,20210405,27.36,27.501,27.3265,27.35,18800 KEY-K,D,20210405,28.09,28.21,27.9207,28.12,23000 KEYS,D,20210405,145,147.76,144.51,147.33,789900 KF,D,20210405,43.9,44.89,43.89,44.8299,22300 KFS,D,20210405,4.67,4.77,4.5101,4.69,80200 KFY,D,20210405,63.71,63.82,62.565,63.05,307200 KGC,D,20210405,7.06,7.1,6.94,7.04,11765400 KIM,D,20210405,19.28,19.42,18.795,19.05,2769400 KIM-L,D,20210405,26.23,26.66,26.23,26.36,21200 KIM-M,D,20210405,26.67,26.76,26.55,26.55,11000 KIO,D,20210405,15.82,15.89,15.81,15.82,67100 KKR,D,20210405,50.74,51.25,50.74,51.16,1890300 KKR-A,D,20210405,25.78,25.94,25.71,25.9,24200 KKR-B,D,20210405,25.72,25.84,25.72,25.75,6900 KKR-C,D,20210405,69.02,69.56,68.94,69.5,19400 KL,D,20210405,35.6,35.875,35.03,35.34,1611700 KMB,D,20210405,137.72,139.56,136.96,138.43,2035300 KMF,D,20210405,6.75,6.8,6.58,6.62,193000 KMI,D,20210405,16.84,16.89,16.5243,16.66,11057300 KMPR,D,20210405,81.58,82.92,81.04,81.58,275700 KMT,D,20210405,40.99,42.12,40.805,42.1,662700 KMX,D,20210405,125.57,128.52,122.855,128.06,2047300 KN,D,20210405,21.5,21.94,21.5,21.67,590900 KNL,D,20210405,16.78,16.78,16.55,16.77,317800 KNOP,D,20210405,18.3,18.34,18,18.05,128100 KNX,D,20210405,49.13,49.84,48.98,49.64,1295800 KO,D,20210405,52.35,53.215,52.29,52.81,16368700 KODK,D,20210405,8.36,8.59,8.16,8.34,2053200 KOF,D,20210405,46.89,46.96,46.17,46.56,178800 KOP,D,20210405,35.1,35.46,34.72,34.94,128100 KOS,D,20210405,3.22,3.22,2.99,3.06,6505700 KR,D,20210405,36.12,36.965,36,36.73,9525400 KRA,D,20210405,37.91,38.68,37.192,37.62,198600 KRC,D,20210405,67.91,67.91,65.57,66.67,780800 KREF,D,20210405,18.81,18.96,18.71,18.78,203800 KRG,D,20210405,20.03,20.08,19.265,19.66,585100 KRO,D,20210405,15.69,15.95,15.52,15.84,136600 KRP,D,20210405,10.15,10.44,10.02,10.38,67100 KSM,D,20210405,11.82,11.96,11.79,11.79,16000 KSS,D,20210405,59.01,59.5,57.22,59.07,2020000 KSU,D,20210405,268.32,269.49,266.78,266.78,1249500 KSU.P,D,20210405,37.27,38.98,36.99,37.5,900 KT,D,20210405,12.39,12.39,12.23,12.3,896500 KTB,D,20210405,49.17,50.46,48.31,49.89,226000 KTF,D,20210405,11.81,11.81,11.64,11.68,39700 KTH,D,20210405,33.23,33.23,33.23,33.23,200 KTN,D,20210405,32.26,32.3695,31,31.95,6800 KUKE,D,20210405,7.17,7.17,6.78,6.94,26600 KW,D,20210405,20.7,20.7,20.31,20.55,357400 KWA.U,D,20210405,10.4,10.4,10.37,10.37,5400 KWA.W,D,20210405,0.57,0.58,0.52,0.55,6000 KWAC,D,20210405,9.98,10,9.96,10,15800 KWR,D,20210405,247.56,247.6,239.06,240.72,133500 KYN,D,20210405,7.4,7.41,7.04,7.17,1177300 L,D,20210405,52.66,52.895,52.29,52.74,814900 LAC,D,20210405,16.6,16.61,15.565,15.72,3784800 LAD,D,20210405,403.83,405.999,391.17,391.59,315200 LADR,D,20210405,11.86,11.94,11.5,11.63,886600 LAIX,D,20210405,2.46,2.51,2.36,2.5,434800 LAZ,D,20210405,45,45.65,44.81,44.88,452500 LB,D,20210405,62.45,62.87,61.01,61.76,3852100 LBRT,D,20210405,11.7,11.7,11.07,11.45,878400 LC,D,20210405,16.74,16.83,15.44,15.48,2695000 LCI,D,20210405,5.74,5.74,5.56,5.62,311500 LCII,D,20210405,137.95,138.89,135.1,137.03,75900 LDI,D,20210405,20.44,21.34,20.27,20.83,190000 LDL,D,20210405,33.55,33.99,32.67,33.43,80900 LDOS,D,20210405,99.18,100.35,98.31,99.92,728400 LDP,D,20210405,26.3,26.35,26.2108,26.25,55500 LEA,D,20210405,182.61,184.22,181.29,181.65,259700 LEA.U,D,20210405,11.15,12,11.15,12,1500 LEA.W,D,20210405,3.17,3.17,2.88,2.9999,43700 LEAF,D,20210405,8.5,8.7,8.47,8.53,11851000 LEAP,D,20210405,11.14,11.6,11.14,11.53,135500 LEE,D,20210405,25.95,29.56,25.77,29.56,90200 LEG,D,20210405,46.94,47.0599,46.34,46.85,578100 LEJU,D,20210405,2.73,2.73,2.5,2.55,48300 LEN,D,20210405,104.18,104.9128,102.58,104.77,1772800 LEN.B,D,20210405,84.3,84.89,83.14,84.64,42900 LEO,D,20210405,8.58,8.59,8.53,8.56,97300 LEVI,D,20210405,24.1,24.285,23.68,24.22,621800 LFC,D,20210405,10.45,10.47,10.4,10.43,341200 LFT,D,20210405,3.55,3.5683,3.51,3.5498,57100 LGF.A,D,20210405,15.64,15.9,15.12,15.58,607700 LGF.B,D,20210405,13.51,13.62,13.11,13.32,414900 LGI,D,20210405,19.35,19.44,19.3,19.41,98300 LGV.U,D,20210405,10.1,10.2,10.08,10.11,94000 LH,D,20210405,253.34,256.04,251.05,252.67,417100 LHC,D,20210405,9.76,9.83,9.75,9.77,3600 LHC.U,D,20210405,9.9,10.02,9.9,10,38000 LHC.W,D,20210405,0.82,0.82,0.78,0.82,900 LHX,D,20210405,205.54,208.47,204.88,207.85,950900 LII,D,20210405,319.99,324.21,318.5123,323.25,209700 LII.U,D,20210405,10,10,10,10,13800 LIN,D,20210405,282.56,286.98,282.56,285.4,1399900 LINX,D,20210405,6.66,6.67,6.64,6.64,2600 LITB,D,20210405,2.88,2.89,2.67,2.77,227400 LL,D,20210405,26.3,26.47,25.69,26.12,237000 LLY,D,20210405,185.59,185.9,183.1,184.89,2864900 LMND,D,20210405,96.8,97.05,90.06,92.05,1593100 LMT,D,20210405,372.06,380.4,372.06,378.75,1489300 LNC,D,20210405,63.8,64.29,62.18,62.55,1484700 LND,D,20210405,4.27,4.27,4.13,4.21,33200 LNF.U,D,20210405,10.46,10.46,10.46,10.46,100 LNF.W,D,20210405,0.75,0.75,0.71,0.7195,5700 LNFA,D,20210405,10,10.12,10,10.02,16300 LNN,D,20210405,168.21,169.95,167.545,169.17,52100 LOK.S,D,20210405,10,10.0517,10,10.04,13800 LOK.U,D,20210405,10.45,10.65,10.45,10.6,35000 LOK.W,D,20210405,1.6763,1.6763,1.6,1.61,16600 LOKB,D,20210405,9.97,10.08,9.96,10.04,71600 LOMA,D,20210405,6.47,6.49,6.32,6.49,505100 LOW,D,20210405,191.86,194.67,191.25,193.73,3507100 LPG,D,20210405,13.16,13.25,12.87,13.09,323300 LPI,D,20210405,33,34.5,31.85,33.03,698000 LPL,D,20210405,10.78,10.92,10.7,10.74,758300 LPX,D,20210405,57.8,59.77,57.1077,59.63,2008100 LRN,D,20210405,32,32.59,31.033,32.39,975400 LSI,D,20210405,88.39,88.39,87.055,88.26,391300 LSPD,D,20210405,65.5,65.81,63.4,64.59,544400 LTC,D,20210405,43.5,43.62,42.85,43.26,191800 LTHM,D,20210405,19.34,19.3921,17.455,17.46,2809000 LU,D,20210405,14.52,14.83,14.49,14.72,1177900 LUB,D,20210405,3.36,3.49,3.36,3.45,67100 LUMN,D,20210405,13.2,13.3462,13.085,13.29,9804300 LUV,D,20210405,62.45,64.32,62.23,62.97,7378000 LVS,D,20210405,62.78,63.48,62.52,62.6,3094700 LW,D,20210405,81.32,81.8,79.62,80.6,1439600 LXFR,D,20210405,21.23,21.23,20.81,20.86,80400 LXP,D,20210405,11.56,11.6,11.34,11.46,1627500 LXP-C,D,20210405,58.48,59.49,57.3135,59.155,7600 LXU,D,20210405,5.33,5.74,5.31,5.33,200300 LYB,D,20210405,106.55,106.66,103.91,104.21,1357200 LYG,D,20210405,2.37,2.38,2.35,2.38,2429300 LYV,D,20210405,89.27,89.44,87.095,87.55,1653100 LZB,D,20210405,43.5,43.87,42.145,42.7,462600 M,D,20210405,15.96,16.12,15.46,15.79,12451800 MA,D,20210405,366.8,370.52,364.34,368.32,2180200 MAA,D,20210405,147.24,147.58,144.29,146.58,638000 MAA-I,D,20210405,64.5007,64.5007,64.5007,64.5007,100 MAC,D,20210405,12.09,12.2,11.7,11.86,3763800 MAC.U,D,20210405,9.95,9.95,9.91,9.95,24300 MAIN,D,20210405,40,40.5928,39.945,40.35,393400 MAN,D,20210405,102.14,103.11,101.8619,102.42,211800 MANU,D,20210405,16.54,16.68,16.02,16.32,252800 MAS,D,20210405,61.47,61.97,61.3,61.8,1224400 MATX,D,20210405,68.54,69.25,67.347,67.63,329500 MAV,D,20210405,11.94,11.94,11.8502,11.92,60500 MAX,D,20210405,36.25,37.65,34.56,37.13,502200 MAXR,D,20210405,39.55,40.5,38.16,39.15,1183900 MBA.U,D,20210405,9.95,9.95,9.84,9.84,35200 MBI,D,20210405,9.83,10.11,9.78,10,401900 MBT,D,20210405,8.24,8.28,8.225,8.27,2497900 MC,D,20210405,56.71,57.945,55.77,57.73,527300 MCA,D,20210405,14.77,14.86,14.76,14.82,28700 MCB,D,20210405,52.76,52.98,51.81,52.83,42300 MCD,D,20210405,226.6,229.5,226.19,228.85,2866400 MCI,D,20210405,13.99,14.28,13.99,14.22,17600 MCK,D,20210405,194.82,195.8778,193,194.61,674800 MCN,D,20210405,7.77,7.85,7.7305,7.81,117700 MCO,D,20210405,306.18,311.44,306.12,310.89,571800 MCR,D,20210405,8.51,8.55,8.49,8.5,80800 MCS,D,20210405,21.04,21.39,20.7419,21.23,509900 MCY,D,20210405,61.81,62.15,60.95,61.59,247800 MD,D,20210405,25.63,25.695,24.84,25.39,517800 MDC,D,20210405,61.36,61.5,60.54,60.65,564900 MDH,D,20210405,9.68,9.68,9.68,9.68,100 MDH.U,D,20210405,9.94,10,9.93,9.99,34900 MDH.W,D,20210405,0.6,0.6001,0.6,0.6001,14300 MDLA,D,20210405,30.79,31,29.18,29.96,1756800 MDLQ,D,20210405,2.69,3.21,2.69,3.2,85900 MDLX,D,20210405,2.55,3.12,2.55,3.05,94700 MDLY,D,20210405,7.4,9.6094,7.4,8.4,3469100 MDP,D,20210405,30.53,31.99,30.21,30.92,464600 MDT,D,20210405,118.83,120.31,118.49,120.25,4984400 MDU,D,20210405,31.95,32.0799,31.705,31.93,1071100 MEC,D,20210405,15.25,15.275,14.28,14.42,53700 MED,D,20210405,225.38,228.02,215.71,219.5,97900 MEG,D,20210405,54.01,57.38,53.65,57.28,287200 MEI,D,20210405,43.31,44.69,43.31,44.69,205800 MEN,D,20210405,11.88,11.9399,11.79,11.88,68100 MER-K,D,20210405,26.7,26.82,26.58,26.71,34800 MET,D,20210405,62.25,62.67,61.39,61.58,3981000 MET-A,D,20210405,25.77,25.9782,25.6066,25.97,42400 MET-E,D,20210405,27.49,27.61,27.49,27.59,49900 MET-F,D,20210405,26.63,26.67,26.52,26.55,97700 MFA,D,20210405,4.24,4.26,4.15,4.16,3298400 MFA-B,D,20210405,24.64,24.64,24.5,24.51,34900 MFA-C,D,20210405,23.01,23.12,22.6595,23.12,23400 MFC,D,20210405,21.9,21.98,21.76,21.87,1853000 MFD,D,20210405,9.34,9.41,9.3,9.38,25200 MFG,D,20210405,2.99,3.04,2.95,2.98,318000 MFGP,D,20210405,7.9,7.91,7.675,7.89,582400 MFL,D,20210405,14.38,14.423,14.22,14.38,52700 MFM,D,20210405,6.9,6.9,6.78,6.81,48800 MFT,D,20210405,14.52,14.64,14.52,14.62,12200 MFV,D,20210405,6.25,6.3699,6.2486,6.28,14600 MG,D,20210405,11.85,11.965,11.54,11.82,157300 MGA,D,20210405,90.22,90.93,89.77,90.39,914600 MGF,D,20210405,4.38,4.39,4.38,4.39,213800 MGM,D,20210405,41.38,42.629,41,41.7,13884200 MGP,D,20210405,33.85,33.89,33.47,33.77,978500 MGR,D,20210405,27.67,27.85,27.6,27.75,29500 MGRB,D,20210405,25.66,25.95,25.6044,25.95,25800 MGU,D,20210405,22.17,22.58,22.13,22.48,39800 MGY,D,20210405,12.12,12.2,11.52,11.68,1406900 MH-A,D,20210405,14.13,14.1303,14,14.1,4200 MH-C,D,20210405,13.94,13.94,13.4,13.6386,6700 MH-D,D,20210405,13.08,13.44,13.08,13.44,1600 MHD,D,20210405,16.2,16.2,16.01,16.13,162200 MHE,D,20210405,13.46,13.54,13.4591,13.54,9100 MHF,D,20210405,7.83,7.86,7.78,7.8,16400 MHI,D,20210405,12.54,12.54,12.43,12.47,33700 MHK,D,20210405,200.13,201.51,197.76,201.19,438800 MHLA,D,20210405,21.75,21.75,21.65,21.65,2000 MHN,D,20210405,14.1,14.12,14.05,14.06,64500 MHNC,D,20210405,23.68,23.68,23.47,23.47,9400 MHO,D,20210405,62.2,62.4,60.8,62.18,231400 MIC,D,20210405,32.31,32.76,32.31,32.58,1060600 MIE,D,20210405,3.26,3.27,3.19,3.2,117800 MIN,D,20210405,3.72,3.725,3.68,3.69,516800 MIT,D,20210405,9.66,9.81,9.66,9.72,46600 MIT-A,D,20210405,24.7,24.7,24.61,24.7,2200 MIT-B,D,20210405,23.48,24.2,23.48,24.2,11200 MIT-C,D,20210405,22.8,23.04,22.8,23.04,7600 MIT.U,D,20210405,9.95,9.99,9.92,9.99,43500 MIT.W,D,20210405,0.64,0.64,0.64,0.64,2800 MITT,D,20210405,4.2,4.21,4.07,4.09,858200 MIXT,D,20210405,14.21,14.46,14.12,14.25,48500 MIY,D,20210405,15.13,15.14,15.08,15.1,28300 MKC,D,20210405,89.17,90.26,88.59,89.08,1226300 MKC.V,D,20210405,89.6,89.95,89.48,89.48,900 MKL,D,20210405,1160,1175,1160,1173.45,34500 MLI,D,20210405,42.86,43.42,42.38,43.22,250100 MLM,D,20210405,338.42,345.58,338.1514,344.01,454300 MLP,D,20210405,11.9,11.9,11.45,11.67,24300 MLR,D,20210405,47.38,47.42,46.68,47.2,37200 MMC,D,20210405,123.5,124.99,123.5,124.89,1798400 MMD,D,20210405,22.19,22.32,21.91,22,24000 MMI,D,20210405,34.48,34.74,34.22,34.71,142100 MMM,D,20210405,193.89,195.95,193.71,194.97,1963100 MMP,D,20210405,44.22,44.71,44.045,44.58,1191500 MMS,D,20210405,91.86,93.02,91.47,92.99,213300 MMT,D,20210405,6.55,6.58,6.5,6.53,162700 MMU,D,20210405,13.1,13.1,13,13.05,61000 MN,D,20210405,6.46,6.46,6.25,6.45,98000 MNP,D,20210405,15.4,15.45,15.31,15.43,18900 MNR,D,20210405,18.2,18.25,17.76,17.95,276200 MNR-C,D,20210405,25.5,25.55,25.4532,25.46,23500 MNRL,D,20210405,15.68,15.7,14.76,14.79,431700 MNSO,D,20210405,24.18,25.16,23.85,24.9,1090500 MO,D,20210405,51.37,51.87,51.27,51.32,6937800 MOD,D,20210405,15.33,15.3306,14.9201,15.16,155800 MODN,D,20210405,37.98,38.96,37.5,38.74,331500 MOG.A,D,20210405,84.4,84.49,83.11,84.42,100100 MOG.B,D,20210405,84.785,84.785,84.785,84.785,100 MOGU,D,20210405,1.99,2.1,1.96,2,193300 MOH,D,20210405,236.52,237.2,233.78,236.72,233100 MOS,D,20210405,32.37,32.44,30.98,31.08,5342200 MOT.U,D,20210405,10.1,10.28,10.01,10.16,22400 MOT.W,D,20210405,0.88,0.9803,0.86,0.95,12600 MOTV,D,20210405,9.84,9.91,9.75,9.83,61900 MOV,D,20210405,28.28,28.97,27.74,28.95,161000 MP,D,20210405,36,36.01,33.87,34.33,4295100 MP.W,D,20210405,22.93,23.0203,22.0801,22.54,13900 MPA,D,20210405,14.84,14.84,14.78,14.81,22400 MPC,D,20210405,55.5,55.76,53.385,53.96,5589800 MPL.W,D,20210405,1.05,1.17,1.05,1.05,14300 MPLN,D,20210405,5.92,6.19,5.84,6.06,2193600 MPLX,D,20210405,26.15,26.2,25.64,26.12,1869800 MPV,D,20210405,12.77,13.31,12.77,13.0095,11300 MPW,D,20210405,21.87,21.88,21.5841,21.85,2820500 MPX,D,20210405,16.28,16.6,16.12,16.42,22800 MQT,D,20210405,13.86,13.9,13.83,13.83,46000 MQY,D,20210405,15.94,16.05,15.88,15.91,62800 MRC,D,20210405,9.77,9.89,9.41,9.62,447100 MRK,D,20210405,77.52,77.91,76.7791,77,9378000 MRO,D,20210405,11.65,11.67,11,11.19,27964500 MS,D,20210405,79.2,79.305,77.83,78,10458800 MS-A,D,20210405,24.45,24.67,24.325,24.41,145800 MS-E,D,20210405,28.96,29.11,28.96,29.11,61300 MS-F,D,20210405,28.24,28.3,28.09,28.19,82300 MS-I,D,20210405,28.47,28.6193,28.33,28.35,106300 MS-K,D,20210405,28.82,28.91,28.78,28.88,69600 MS-L,D,20210405,26.42,26.69,26.39,26.64,36700 MSA,D,20210405,152.15,153.26,150.7389,151.84,100800 MSB,D,20210405,31.88,31.88,30.82,30.94,38300 MSC,D,20210405,13.8334,13.8334,13.8334,13.8334,200 MSCI,D,20210405,431.39,443.1,428.967,440.61,516400 MSD,D,20210405,9.05,9.05,8.94,8.94,58700 MSGE,D,20210405,87.25,88.99,85.36,85.59,531800 MSGN,D,20210405,15.54,15.88,15.52,15.64,841800 MSGS,D,20210405,184.98,184.98,181.52,182.4,120800 MSI,D,20210405,189.87,192.84,188.76,191.34,780400 MSM,D,20210405,91.99,92.93,91.65,91.74,492200 MSP,D,20210405,23.75,23.75,22.87,23.39,467100 MT,D,20210405,29.75,30.46,29.61,30.29,5120100 MTB,D,20210405,154.87,155.31,152.6,153.21,888500 MTCN,D,20210405,70.66,71.46,70.45,71.08,67200 MTD,D,20210405,1180,1199.895,1180,1195.55,70300 MTDR,D,20210405,25.43,25.43,23.21,23.69,2090600 MTG,D,20210405,13.88,14.03,13.765,14.02,1580500 MTH,D,20210405,94.43,95.54,93.16,94.12,328900 MTL,D,20210405,1.71,1.76,1.7,1.72,57500 MTL.P,D,20210405,0.48,0.488,0.462,0.47,191600 MTN,D,20210405,299.81,301.31,294.53,298.3,355500 MTOR,D,20210405,29.43,30.2,29.29,29.33,470400 MTR,D,20210405,4.9,5.2,4.89,5.01,34800 MTRN,D,20210405,68.18,68.45,67.36,68.09,64800 MTT,D,20210405,21.14,21.18,21.14,21.165,17100 MTW,D,20210405,20.93,21.1481,20.5401,20.87,179300 MTX,D,20210405,77.42,77.6537,75.92,77.33,107000 MTZ,D,20210405,97.18,98.64,95.66,97.65,702500 MUA,D,20210405,15.41,15.41,15.22,15.36,28100 MUC,D,20210405,15.12,15.18,15.07,15.1,65200 MUE,D,20210405,13.42,13.48,13.35,13.35,18900 MUFG,D,20210405,5.54,5.56,5.5,5.54,1802500 MUI,D,20210405,15.17,15.34,15.1101,15.14,61900 MUJ,D,20210405,14.96,14.99,14.95,14.98,36800 MUR,D,20210405,17.24,17.27,16.23,16.3,2694700 MUSA,D,20210405,146.61,146.61,141.63,143.94,339800 MUX,D,20210405,1.1,1.12,1.08,1.09,2570300 MVF,D,20210405,9.39,9.39,9.28,9.3,65600 MVO,D,20210405,4.5,4.5,4.35,4.46,76000 MVT,D,20210405,15.07,15.1699,14.92,14.98,32800 MWA,D,20210405,14.27,14.48,14.27,14.47,751700 MX,D,20210405,25.38,26.98,25.04,26.96,2503100 MXE,D,20210405,10.35,10.43,10.32,10.4299,5600 MXF,D,20210405,14.34,14.55,14.34,14.52,26200 MXL,D,20210405,37.32,37.48,36.04,36.38,567500 MYC,D,20210405,14.75,14.82,14.66,14.71,59900 MYD,D,20210405,14.45,14.5199,14.42,14.45,56800 MYE,D,20210405,20.74,21.09,20.61,20.95,171100 MYF,D,20210405,14.1,14.1,14.05,14.08,23400 MYI,D,20210405,14.36,14.36,14.17,14.24,77900 MYJ,D,20210405,14.65,14.69,14.6,14.65,52100 MYN,D,20210405,13.48,13.55,13.45,13.46,61200 MYOV,D,20210405,20.58,20.595,19.63,19.88,903100 MYTE,D,20210405,27.89,27.91,26.25,26.5,387700 MZA,D,20210405,15.2,15.2,14.49,14.75,10900 NAC,D,20210405,14.93,15.09,14.92,15.06,301800 NAD,D,20210405,15.2,15.2,15.11,15.18,340700 NAN,D,20210405,14.3,14.49,14.3,14.38,51000 NAPA,D,20210405,17.5,17.75,17.121,17.52,359900 NAT,D,20210405,3.45,3.4583,3.19,3.25,5142200 NAV,D,20210405,44.18,44.18,44.045,44.09,908900 NAV-D,D,20210405,13.26,13.26,13.26,13.26,800 NAZ,D,20210405,15.31,15.3147,15.2121,15.2121,7700 NBB,D,20210405,22.48,22.5,22.24,22.42,48300 NBHC,D,20210405,40.62,40.7,39.57,40.29,113300 NBR,D,20210405,98.49,98.49,89.68,90.6,125100 NBR-A,D,20210405,14.42,14.42,13.06,13.06,69700 NC,D,20210405,24.78,25.7,24.39,24.54,12700 NCA,D,20210405,10.23,10.26,10.21,10.24,40000 NCLH,D,20210405,29.38,30.1,29.01,29.71,33957100 NCR,D,20210405,38.63,39.31,38.205,39.19,1388500 NCV,D,20210405,5.76,5.76,5.71,5.75,532400 NCV-A,D,20210405,26.14,26.34,26.14,26.3,500 NCZ,D,20210405,5.04,5.07,5.03,5.03,495500 NCZ-A,D,20210405,26.1,26.1007,26.1,26.1007,200 NDMO,D,20210405,16.09,16.2288,15.94,16.15,99000 NDP,D,20210405,17.68,17.69,17.29,17.32,21300 NEA,D,20210405,14.89,14.8999,14.8201,14.87,401400 NEE,D,20210405,76.54,77.485,76.54,76.78,7328600 NEE-K,D,20210405,25.49,25.49,25.4,25.44,33100 NEE-N,D,20210405,28.12,28.22,28.12,28.15,41800 NEE-O,D,20210405,57.92,58.78,57.92,58.52,18200 NEE-P,D,20210405,49.72,50.645,49.72,50.4,40400 NEE-Q,D,20210405,51,51,50.3,50.38,185900 NEM,D,20210405,62,63.13,61.7,62.49,6140400 NEP,D,20210405,73.45,73.99,71.52,72.34,404300 NET,D,20210405,72.58,72.99,70.04,71.17,2299100 NETI,D,20210405,22.48,22.48,21.01,21.36,35900 NEU,D,20210405,383.74,394.65,383.74,388.66,32400 NEV,D,20210405,16.87,17.0393,16.62,16.74,61300 NEW,D,20210405,4.39,4.4,3.86,3.88,736900 NEWR,D,20210405,63.46,63.66,61.44,62.76,481900 NEX,D,20210405,3.89,3.89,3.615,3.74,1419200 NEXA,D,20210405,10.64,10.74,10.38,10.5,50100 NFG,D,20210405,50.04,50.57,49.85,50.25,370100 NFH,D,20210405,11.26,11.4,11.25,11.35,203600 NFJ,D,20210405,14,14.115,13.98,14.06,219300 NGA,D,20210405,17.5,17.5,16.34,16.6,1254500 NGA.S,D,20210405,10.41,10.41,10.225,10.295,2000 NGA.T,D,20210405,1.2699,1.27,1.25,1.256,45200 NGA.U,D,20210405,19.38,19.5116,19.31,19.31,600 NGA.W,D,20210405,6.25,6.32,5.89,6.03,115500 NGAB,D,20210405,9.99,9.99,9.8,9.8,195200 NGC.U,D,20210405,10.11,10.11,10,10.07,9300 NGG,D,20210405,59.59,60.37,59.51,60,422800 NGL,D,20210405,2.2,2.2,2.06,2.08,1738400 NGL-B,D,20210405,14.81,15.14,14.75,14.91,78400 NGL-C,D,20210405,15.31,15.3101,14.85,14.96,6400 NGS,D,20210405,9.45,9.475,9.2,9.26,17000 NGVC,D,20210405,17.7,18.18,17.5,18.07,65100 NGVT,D,20210405,76.4,77.1,74.36,74.75,183500 NHF,D,20210405,11.5,11.53,11.44,11.48,123800 NHF-A,D,20210405,21.27,21.27,21.14,21.15,20300 NHI,D,20210405,75.01,75.25,73.61,74.67,234100 NI,D,20210405,24.11,24.52,24.11,24.43,2421800 NI-B,D,20210405,28.38,28.44,28.14,28.3,29100 NID,D,20210405,14.4,14.4,14.18,14.2,77600 NIE,D,20210405,28.25,28.5008,28.25,28.39,75500 NIM,D,20210405,10.78,10.78,10.63,10.63,10200 NINE,D,20210405,2.23,2.36,2.17,2.35,133300 NIO,D,20210405,40.54,40.65,38.72,39.31,71418400 NIQ,D,20210405,14.55,14.64,14.53,14.57,27900 NJR,D,20210405,40.15,40.65,39.75,40.21,347300 NKE,D,20210405,133.1,135.68,133.1,135.12,5508900 NKG,D,20210405,13.13,13.26,13.09,13.14,8700 NKX,D,20210405,15.49,15.65,15.41,15.52,76500 NL,D,20210405,7.35,7.52,7.1064,7.22,36400 NLS,D,20210405,16.48,16.6398,15.54,16.15,997200 NLSN,D,20210405,25.5,25.6,25.31,25.53,6196200 NLY,D,20210405,8.74,8.75,8.63,8.69,12901900 NLY-F,D,20210405,25.21,25.21,25.04,25.08,89600 NLY-G,D,20210405,25,25,24.86,24.95,53100 NLY-I,D,20210405,25.6,25.6,25.31,25.51,52400 NM,D,20210405,9.43,9.48,8.8,9.13,249000 NM-G,D,20210405,12.52,12.52,12.52,12.52,100 NM-H,D,20210405,12.25,12.25,12.25,12.25,100 NMCO,D,20210405,14.15,14.17,14.04,14.12,127500 NMI,D,20210405,11.45,11.47,11.44,11.44,11500 NMK-B,D,20210405,100,101.39,100,101.39,300 NMK-C,D,20210405,101.25,103.75,101.25,103.75,400 NMM,D,20210405,23.62,23.92,22.15,22.68,2107800 NMR,D,20210405,5.49,5.49,5.43,5.46,1152700 NMS,D,20210405,15,15,14.8,14.87,5400 NMT,D,20210405,14.35,14.4,14.29,14.365,20400 NMY,D,20210405,14.17,14.35,14.17,14.23,49100 NMZ,D,20210405,14.51,14.57,14.49,14.51,206800 NNA,D,20210405,4.03,4.035,3.915,4,158700 NNI,D,20210405,73.91,74.67,73.66,74.63,32400 NNN,D,20210405,45.2,45.33,44.35,45.04,933900 NNN-F,D,20210405,25.82,26.13,25.7576,25.98,19400 NNY,D,20210405,9.78,9.86,9.78,9.79,16000 NOA,D,20210405,11.25,11.47,11.08,11.37,50500 NOAH,D,20210405,44.12,45.12,43.38,43.69,64200 NOC,D,20210405,322.9,331,322.9,330.65,1166100 NOK,D,20210405,4.01,4.05,4,4.05,21294300 NOM,D,20210405,14.55,14.55,14.55,14.55,100 NOMD,D,20210405,27.99,28.04,27.66,27.85,404100 NOV,D,20210405,14.17,14.17,13.74,13.83,2530800 NOVA,D,20210405,42.2,42.365,36.36,36.86,3049300 NOW,D,20210405,511.97,516.07,509.18,514.02,1588700 NP,D,20210405,52.43,52.43,51.34,51.9,92100 NPK,D,20210405,103.08,103.78,101.31,102.88,39100 NPO,D,20210405,86.5,86.81,85.01,86.68,58500 NPTN,D,20210405,12.91,12.94,12.49,12.7,458300 NPV,D,20210405,16.1,16.3666,16.03,16.09,10400 NQP,D,20210405,14.48,14.48,14.39,14.4,34600 NR,D,20210405,3.36,3.36,3.23,3.33,481300 NRE-A,D,20210405,26.2,26.2,26.2,26.2,100 NREF,D,20210405,19.55,19.9899,19.51,19.75,57200 NRG,D,20210405,37.8,38.18,37.5,37.52,2056800 NRGX,D,20210405,10.5,10.5,10.33,10.4,189800 NRK,D,20210405,13.73,13.79,13.61,13.63,99100 NRP,D,20210405,16.25,16.65,16.0038,16.01,10600 NRT,D,20210405,4.45,4.6,4.32,4.32,59600 NRUC,D,20210405,26.69,26.73,26.57,26.67,27400 NRZ,D,20210405,11.21,11.2899,11.02,11.1,3959800 NRZ-A,D,20210405,25.39,25.61,25.39,25.59,16000 NRZ-B,D,20210405,24.98,25,24.925,24.95,43100 NRZ-C,D,20210405,23,23.01,22.89,23,47800 NS,D,20210405,17.67,18.255,17.51,18.24,484600 NS-A,D,20210405,24.08,24.25,24.051,24.13,48200 NS-B,D,20210405,21.29,21.48,21.25,21.4,61600 NS-C,D,20210405,24.99,25.1,24.755,25.01,34100 NSA,D,20210405,40.44,40.66,39.91,40.59,425000 NSA-A,D,20210405,26.68,27,26.68,27,4900 NSC,D,20210405,273.34,276.1,272.648,274.63,821500 NSH,D,20210405,10.01,10.09,10,10.02,272800 NSH.U,D,20210405,10.86,10.98,10.86,10.89,2200 NSH.W,D,20210405,1.62,1.62,1.55,1.55,90400 NSL,D,20210405,5.66,5.66,5.61,5.64,365400 NSP,D,20210405,86.61,87,84.53,85.14,102100 NSS,D,20210405,24.73,24.8,24.41,24.8,48200 NST.D,D,20210405,9.9219,9.95,9.9219,9.95,17000 NST.S,D,20210405,9.98,10,9.9296,10,19700 NST.U,D,20210405,10.3,10.3,10.24,10.24,5300 NST.W,D,20210405,1.45,1.52,1.33,1.48,47700 NSTB,D,20210405,9.99,10.04,9.96,9.97,550800 NTB,D,20210405,38.87,38.87,37.7,38.22,124100 NTCO,D,20210405,16.9,17.155,16.78,16.98,775500 NTEST.I,D,20210405,25.02,25.02,25.02,25.02,1600 NTG,D,20210405,26.16,26.33,25.73,26.33,34400 NTP,D,20210405,12.17,12.19,11.8,12.04,57600 NTR,D,20210405,55.65,55.91,55.06,55.09,2562000 NTST,D,20210405,18.64,18.94,18.4,18.89,580200 NTZ,D,20210405,12.6399,12.6399,12.1,12.4976,5100 NUE,D,20210405,81.21,81.97,80.3667,80.51,2632900 NUO,D,20210405,15.72,15.72,15.6,15.62,29100 NUS,D,20210405,53.21,53.27,51.545,52.01,463300 NUV,D,20210405,11.14,11.16,11.08,11.12,184300 NUVB,D,20210405,10.51,11.09,10.41,10.85,1250100 NUW,D,20210405,16.46,16.64,16.4501,16.6,34000 NVG,D,20210405,16.94,16.97,16.89,16.91,375800 NVGS,D,20210405,9.2,9.29,8.83,9.19,58800 NVO,D,20210405,67.6,68.34,67.55,68.33,570400 NVR,D,20210405,4810.63,4844.86,4790.11,4827.44,14700 NVRO,D,20210405,140.52,145.75,139.71,144.39,601000 NVS,D,20210405,86.36,87.43,86.26,87.27,1092300 NVST,D,20210405,41.23,41.88,40.28,41.76,2010400 NVT,D,20210405,29,29.13,28.61,28.79,508500 NVTA,D,20210405,42.18,42.58,40.2601,40.4,5159300 NWG,D,20210405,5.5,5.52,5.45,5.46,942400 NWHM,D,20210405,5.81,5.92,5.64,5.72,67700 NWN,D,20210405,53.34,54.1,52.95,53.47,128900 NX,D,20210405,27.32,27.49,26.81,27.14,178400 NXC,D,20210405,16.37,16.37,16.0195,16.0195,6200 NXJ,D,20210405,14.55,14.59,14.51,14.54,78300 NXN,D,20210405,14.23,14.45,14.1326,14.1326,3600 NXP,D,20210405,17.72,17.72,17.4818,17.64,11600 NXQ,D,20210405,16.15,16.821,15.89,15.92,22800 NXR,D,20210405,17.12,17.14,17,17.1,16900 NXRT,D,20210405,46.86,47.21,46.01,46.54,135600 NXU,D,20210405,9.71,9.84,9.71,9.7582,4500 NXU.U,D,20210405,10.1,10.13,10.0001,10.13,5900 NXU.W,D,20210405,1.38,1.46,1.358,1.42,2300 NYC,D,20210405,8.65,8.67,8.4328,8.5,25800 NYC-A,D,20210405,28.17,28.4,28.17,28.34,53500 NYC-U,D,20210405,49.99,50.44,49.99,50.44,4800 NYCB,D,20210405,12.77,12.815,12.455,12.62,2458500 NYT,D,20210405,50.49,50.91,49.82,50.13,1538400 NYV,D,20210405,14.8,14.8,14.726,14.7769,1900 NZF,D,20210405,16.25,16.25,16.08,16.16,387300 O,D,20210405,65.23,65.45,64.52,65.25,2467400 OAC.S,D,20210405,10.28,10.28,10.28,10.28,500 OAC.Z,D,20210405,1.32,1.345,1.24,1.28,29500 OACB,D,20210405,10,10,9.925,9.94,99000 OAK-A,D,20210405,26.72,26.9,26.72,26.8,24200 OAK-B,D,20210405,26.98,26.98,26.83,26.9,15500 OC,D,20210405,94.54,94.54,92.82,94.3,504200 OCA,D,20210405,9.88,9.88,9.71,9.75,36900 OCA.U,D,20210405,10.2,10.22,10.14,10.15,43900 OCA.W,D,20210405,0.8,0.88,0.8,0.8604,14800 OCFT,D,20210405,15.45,15.45,14.66,14.76,257300 OCN,D,20210405,28.76,28.76,28.13,28.69,30000 ODC,D,20210405,35.12,35.78,34.62,35.69,31000 OEC,D,20210405,20.2,20.399,19.85,20.1,536300 OFC,D,20210405,27.42,27.56,26.61,26.87,456700 OFG,D,20210405,23.57,23.73,23.18,23.57,347900 OFG-A,D,20210405,25.14,25.315,25.125,25.1499,13500 OFG-B,D,20210405,25.32,25.42,25.25,25.42,3700 OFG-D,D,20210405,25.25,25.349,25.24,25.25,11700 OGE,D,20210405,32.78,33.26,32.62,32.83,1030400 OGS,D,20210405,77.15,78.06,76.74,77.32,180500 OHI,D,20210405,38.66,38.7,38.06,38.37,2176800 OI,D,20210405,14.7,15.24,14.44,15.17,1864700 OIA,D,20210405,7.97,8,7.93,7.98,50800 OIB.C,D,20210405,1.65,1.66,1.615,1.65,380300 OII,D,20210405,12.39,12.41,11.72,11.92,768100 OIS,D,20210405,6.38,6.38,5.98,6.11,936400 OKE,D,20210405,51.35,51.445,50.6,51.03,2188900 OLN,D,20210405,39.9,40.38,39.29,39.62,1375200 OLO,D,20210405,26.26,29.49,26.14,29.08,1144600 OLP,D,20210405,22.65,22.72,22.27,22.63,81700 OMC,D,20210405,76.58,77.04,75.89,76.13,1560200 OMF,D,20210405,55.62,56.01,54.81,55.14,748400 OMI,D,20210405,38.17,38.9,37.17,37.79,639900 ONE,D,20210405,2.42,2.455,2.26,2.3,310900 ONTF,D,20210405,48.56,48.6,46.635,48.37,171400 ONTO,D,20210405,70,72.081,70,71.62,435600 OOMA,D,20210405,16.21,16.33,15.81,16.06,70000 OPA.U,D,20210405,9.98,9.98,9.9065,9.96,42100 OPP,D,20210405,15.06,15.06,14.88,15.05,139900 OPP-A,D,20210405,23.98,24,23.96,23.98,5200 OPY,D,20210405,41.28,41.98,40.95,41.55,130600 OR,D,20210405,11.51,11.61,11.34,11.43,706700 ORA,D,20210405,79.71,81.97,77.825,78.4,1313700 ORAN,D,20210405,12.41,12.57,12.41,12.57,329100 ORC,D,20210405,6.03,6.0306,5.93,5.97,2226800 ORCC,D,20210405,14.03,14.17,13.96,14.11,1244500 ORCL,D,20210405,72.19,74.895,72.06,74.16,25010100 ORI,D,20210405,22.14,22.3,22.03,22.24,1676600 ORN,D,20210405,6.23,6.23,6.05,6.13,176900 OSCR,D,20210405,26.49,27,25.07,25.15,1090200 OSG,D,20210405,2.11,2.23,2.07,2.22,3357700 OSH,D,20210405,57.3,59.8212,56.91,59.16,761200 OSK,D,20210405,121.88,122.83,119.73,120.85,345800 OTIS,D,20210405,69.08,69.7,68.92,69.23,1126500 OUS.W,D,20210405,2.04,2.26,1.69,1.7499,114700 OUST,D,20210405,8.99,8.99,7.55,7.63,1434300 OUT,D,20210405,22.31,22.31,21.81,22.09,1183500 OVV,D,20210405,24.44,24.63,23.58,23.9,2523900 OXM,D,20210405,86.9,87.94,84.76,87.44,54900 OXY,D,20210405,27,27.15,25.07,25.31,32081200 OXY.W,D,20210405,12.5,12.5,10.99,11.1195,620800 PAC,D,20210405,109.57,109.57,104.26,105.88,70800 PAC.W,D,20210405,1.26,1.4,1.26,1.4,40600 PACE,D,20210405,10.03,10.03,9.96,10.01,116000 PACK,D,20210405,20.53,21.26,20.53,21.19,187500 PAG,D,20210405,82.07,82.14,80,82.08,257300 PAGS,D,20210405,49,49.32,46.71,47.64,1240700 PAI,D,20210405,15.29,15.29,15.14,15.15,13000 PAM,D,20210405,15.14,15.23,14.7,14.86,48500 PANW,D,20210405,333,336.045,329.93,331.03,834100 PAR,D,20210405,67.36,67.95,64.16,64.19,133600 PARR,D,20210405,15.45,15.45,14.735,14.8,323600 PAYC,D,20210405,380.49,382.38,371.52,377.76,531000 PB,D,20210405,76.75,76.95,74.915,75.42,313500 PBA,D,20210405,29.19,29.32,28.91,29.28,782200 PBC,D,20210405,25.8,25.81,25.7401,25.81,3100 PBF,D,20210405,15.45,15.58,14.785,15.07,2936100 PBFX,D,20210405,14.63,14.74,14.3001,14.54,184300 PBH,D,20210405,43.19,43.67,42.74,42.92,419100 PBI,D,20210405,8.41,8.52,8.15,8.23,2196500 PBI-B,D,20210405,24.68,24.75,24.58,24.58,44700 PBR,D,20210405,8.4,8.43,8.27,8.38,19332600 PBR.A,D,20210405,8.48,8.495,8.315,8.43,11043200 PBT,D,20210405,4.1,4.12,3.88,3.93,221700 PBY,D,20210405,25.65,25.66,25.65,25.65,1700 PCF,D,20210405,8.79,8.8698,8.75,8.83,120700 PCG,D,20210405,11.64,11.85,11.56,11.66,10902800 PCGU,D,20210405,112.62,114.67,112.62,113.89,12100 PCI,D,20210405,22.57,22.66,22.5119,22.64,560600 PCK,D,20210405,9.05,9.16,9.04,9.16,63500 PCM,D,20210405,11.54,11.68,11.52,11.68,32700 PCN,D,20210405,17.47,17.66,17.45,17.62,121800 PCP.S,D,20210405,24.6,24.6,24.55,24.55,10500 PCP.T,D,20210405,2.19,2.19,1.89,1.9,1600 PCPC,D,20210405,24.43,24.43,24.11,24.35,6400 PCQ,D,20210405,18.01,18.18,18.0065,18.08,23100 PD,D,20210405,41.63,42.42,40.65,41.55,1033300 PDA.U,D,20210405,11.61,11.9,11.5,11.5,7400 PDA.W,D,20210405,1.95,1.96,1.8165,1.86,87800 PDAC,D,20210405,10.74,10.809,10.56,10.64,306000 PDI,D,20210405,28.37,28.79,28.35,28.62,358900 PDM,D,20210405,17.95,17.95,17.44,17.64,640000 PDO,D,20210405,20.14,20.34,20.1103,20.24,345800 PDO.U,D,20210405,10,10,9.95,9.97,79100 PDS,D,20210405,23.31,23.31,22.71,22.95,81900 PDT,D,20210405,15,15.06,14.9,15.06,186000 PEAK,D,20210405,32.74,32.75,32,32.28,3518800 PEB,D,20210405,24.65,24.92,24.285,24.83,743800 PEB-C,D,20210405,25.18,25.4,25.13,25.4,5700 PEB-D,D,20210405,24.76,24.8599,24.52,24.705,7000 PEB-E,D,20210405,24.84,25.14,24.31,25.14,4300 PEB-F,D,20210405,24.5,24.56,24.2,24.5599,21700 PEG,D,20210405,59.75,60.92,59.72,60.66,1583300 PEI,D,20210405,2.05,2.11,2.01,2.04,833800 PEI-B,D,20210405,8.88,9.1,8.58,8.87,32700 PEI-C,D,20210405,9.31,9.78,9.2,9.37,28700 PEI-D,D,20210405,8.96,9.34,8.96,9.07,17700 PEN,D,20210405,276.53,276.53,268.13,275.42,158500 PEO,D,20210405,15,15.02,14.79,14.9,112000 PFD,D,20210405,18.07,18.42,17.8,18.3,18600 PFE,D,20210405,36.44,36.57,36.1,36.28,22096800 PFGC,D,20210405,58.45,59.06,57.24,57.65,746200 PFH,D,20210405,25.48,25.55,25.43,25.49,79100 PFL,D,20210405,12.13,12.16,12.03,12.11,240300 PFN,D,20210405,10.38,10.4,10.32,10.4,344500 PFO,D,20210405,13.17,13.24,13.1267,13.23,21700 PFS,D,20210405,22.62,22.94,22.39,22.7,427600 PFSI,D,20210405,65.39,65.53,62.15,62.97,777800 PG,D,20210405,134.96,137.25,134.73,136.45,8279100 PGP,D,20210405,10.9,11.07,10.9,10.96,67700 PGR,D,20210405,95.9,97.29,95.81,96.72,2139500 PGRE,D,20210405,10.49,10.54,10.075,10.14,3171800 PGTI,D,20210405,25.97,25.97,25.595,25.91,170700 PGZ,D,20210405,13.56,13.68,13.5406,13.56,32000 PH,D,20210405,319.53,320.81,316.83,319.18,926500 PHD,D,20210405,11.37,11.39,11.32,11.37,72100 PHG,D,20210405,58.7,59.24,58.5,59.1,375500 PHI,D,20210405,26.2,26.49,26.05,26.48,96800 PHK,D,20210405,6.81,6.9,6.8,6.81,694800 PHM,D,20210405,53.84,53.98,53.06,53.83,2113500 PHR,D,20210405,56.48,56.48,53.84,55.19,434500 PHT,D,20210405,9.35,9.3768,9.3,9.32,123700 PHX,D,20210405,2.99,2.99,2.76,2.82,106300 PIA.U,D,20210405,10.08,10.16,10.04,10.16,14300 PIA.W,D,20210405,0.9299,0.93,0.85,0.8599,20600 PIAI,D,20210405,9.8,9.85,9.8,9.84,85200 PIC.U,D,20210405,10,10.07,9.99,10.055,119000 PIC.W,D,20210405,1.25,1.25,1.15,1.25,15600 PICC,D,20210405,9.89,9.91,9.8,9.85,73200 PII,D,20210405,136.63,137.89,135.335,137.62,385400 PIM,D,20210405,4.3,4.3,4.28,4.28,186000 PINE,D,20210405,17.98,18.44,17.85,18.38,84400 PING,D,20210405,23,23.17,22.26,22.8,644300 PINS,D,20210405,79.37,80.3,77.83,79.53,11123100 PIP.U,D,20210405,10.5,10.52,10.41,10.463,8900 PIP.W,D,20210405,1.5,1.5,1.43,1.4999,12100 PIPP,D,20210405,10.04,10.07,9.92,10,247800 PIPR,D,20210405,114.23,114.91,111.97,114.83,72500 PJT,D,20210405,70.61,71.7,69.69,70.68,219500 PK,D,20210405,22.18,22.29,21.45,21.8,1528100 PKE,D,20210405,13.9,13.98,13.7,13.83,73900 PKG,D,20210405,137.35,138.025,136.542,137.46,650900 PKI,D,20210405,131.02,131.45,130.2,130.99,695500 PKO,D,20210405,26.01,26.31,25.97,26.24,52600 PKX,D,20210405,73.61,75.56,73.57,74.91,290500 PLAN,D,20210405,55.43,56.22,54.15,55.34,3054400 PLD,D,20210405,109,109.24,107.765,108.37,3862800 PLNT,D,20210405,80.14,80.6,79.33,79.76,903800 PLOW,D,20210405,47.85,47.85,46.47,47.48,56600 PLT,D,20210405,40.66,41.74,39.93,40.05,293500 PLTR,D,20210405,23.78,24.45,23.3401,23.44,65374200 PLYM,D,20210405,17.23,17.4,17.0677,17.24,423600 PM,D,20210405,88.52,89.42,88.52,88.6,3593300 PMF,D,20210405,14.5,14.5072,14.4,14.44,56100 PML,D,20210405,14.98,15,14.82,14.82,108800 PMM,D,20210405,8.11,8.19,8.09,8.12,75900 PMO,D,20210405,13.45,13.5,13.38,13.38,79200 PMT,D,20210405,20.02,20.29,20,20.15,726900 PMT-A,D,20210405,25.88,26.2682,25.88,26.06,7500 PMT-B,D,20210405,26.07,26.632,26.05,26.22,22500 PMV.U,D,20210405,10.46,10.4636,10.2,10.2,1700 PMV.W,D,20210405,0.8,0.82,0.7499,0.77,69400 PMVC,D,20210405,9.81,9.81,9.73,9.73,1300 PMX,D,20210405,12.5,12.5,12.35,12.38,25600 PNC,D,20210405,179.53,180.3638,177.84,178.76,1867000 PNC-P,D,20210405,26.75,26.99,26.7291,26.96,149000 PNF,D,20210405,12.15,12.15,12.03,12.15,8400 PNI,D,20210405,11.5,11.54,11.37,11.45,16200 PNM,D,20210405,49.18,49.24,49.06,49.24,930200 PNR,D,20210405,62.71,63.055,62.19,62.72,752700 PNT.U,D,20210405,9.96,10,9.94,9.97,38800 PNT.W,D,20210405,0.8,0.8,0.7655,0.8,127400 PNTM,D,20210405,9.7,9.75,9.68,9.68,36100 PNW,D,20210405,81.85,83.05,81.8,83.05,533000 POR,D,20210405,47.36,48.25,47.35,48.22,509200 POST,D,20210405,106.38,107.96,105.69,107.74,264400 PPG,D,20210405,151.5,154.11,151.45,153.56,2452100 PPL,D,20210405,28.82,29,28.7,28.81,5321200 PPR,D,20210405,4.66,4.69,4.6523,4.66,235900 PPT,D,20210405,4.81,4.82,4.77,4.78,480100 PPX,D,20210405,25.9,25.952,25.8083,25.91,14500 PQG,D,20210405,17.19,17.4,16.86,17.32,129100 PRA,D,20210405,27.16,27.3,26.79,27.26,164000 PRE-G,D,20210405,25.28,25.28,25.27,25.28,5500 PRE-H,D,20210405,25.33,25.33,25.3,25.33,19600 PRE-I,D,20210405,25.3,25.3,25.22,25.27,7600 PRE-J,D,20210405,26.53,26.5329,25.9,25.97,41000 PRG,D,20210405,45.04,45.48,42.94,43.61,499200 PRGO,D,20210405,40.98,41.2,40.14,40.39,827500 PRI,D,20210405,152.29,154.12,152,153.26,141400 PRI-A,D,20210405,24.95,24.9535,24.88,24.88,1200 PRI-B,D,20210405,25.23,25.33,25.13,25.15,4500 PRI-C,D,20210405,25.24,25.45,25.1,25.25,4200 PRI-D,D,20210405,25.75,25.75,25.4,25.52,1200 PRI-E,D,20210405,25.15,25.15,24.99,25,2200 PRI-F,D,20210405,25.21,25.275,25.21,25.275,1900 PRI-G,D,20210405,24.95,25.0188,24.8995,24.96,16500 PRLB,D,20210405,121.8,126.1,119,120.13,336700 PRMW,D,20210405,16.82,16.9,16.56,16.87,648500 PRO,D,20210405,44.23,44.23,42.85,43.51,155900 PROS,D,20210405,12.59,12.7,12.59,12.65,67200 PRP.S,D,20210405,10,10.08,9.95,10.03,88700 PRP.T,D,20210405,1.14,1.14,1.105,1.14,25100 PRP.U,D,20210405,10.19,10.19,10.19,10.19,100 PRP.W,D,20210405,1.35,1.35,1.1499,1.2,104200 PRPB,D,20210405,9.9,10.02,9.9,10,437300 PRPC,D,20210405,9.74,9.74,9.74,9.74,100 PRS,D,20210405,27.73,27.82,27.63,27.82,49400 PRSP,D,20210405,29.12,29.19,29.1,29.16,1827700 PRT,D,20210405,6,6.0155,5.51,5.72,92700 PRTY,D,20210405,6.19,6.21,5.9501,6.08,1968300 PRU,D,20210405,93.79,94.2,92.54,92.75,1925100 PSA,D,20210405,251.65,255.59,250.58,255.27,1162300 PSA-C,D,20210405,25.6,25.7,25.5743,25.67,8500 PSA-D,D,20210405,25.4,25.54,25.3401,25.44,17200 PSA-E,D,20210405,25.83,25.89,25.8,25.89,12400 PSA-F,D,20210405,26.13,26.27,26.06,26.26,12100 PSA-G,D,20210405,26.25,26.47,26.25,26.47,15400 PSA-H,D,20210405,27.91,28.06,27.9,28.0599,15300 PSA-I,D,20210405,27.1,27.18,26.9469,27.13,13300 PSA-J,D,20210405,27.15,27.37,26.95,27.24,20400 PSA-K,D,20210405,27.55,27.7,27.5,27.69,10800 PSA-L,D,20210405,27.23,27.3,27.1058,27.3,27400 PSA-M,D,20210405,26.07,26.109,25.9882,26.09,11100 PSA-N,D,20210405,25.3,25.42,25.2,25.3638,39600 PSA-O,D,20210405,25.9,25.96,25.75,25.9,35900 PSB,D,20210405,159.71,160.47,157.9,159.87,71200 PSB-W,D,20210405,25.69,25.825,25.69,25.81,5100 PSB-X,D,20210405,26.17,26.35,26.17,26.2,9200 PSB-Y,D,20210405,26.26,26.44,26.26,26.4335,7000 PSB-Z,D,20210405,26.84,26.875,26.7,26.82,31700 PSF,D,20210405,28.22,28.24,27.8804,28.17,29000 PSFE,D,20210405,14.85,14.88,14.1,14.15,6782100 PSN,D,20210405,39.71,40.97,39.46,40.84,424200 PSO,D,20210405,10.82,10.93,10.82,10.91,113700 PST.W,D,20210405,9.37,9.79,9,9.45,98900 PSTG,D,20210405,22.63,22.63,21.7,21.98,2429800 PSTH,D,20210405,24.82,25.23,24.45,25.1,2103000 PSTL,D,20210405,17.3,17.434,17.04,17.11,51200 PSX,D,20210405,83.04,83.37,81.18,82.06,3060200 PSXP,D,20210405,33.17,33.39,31.81,32.57,928500 PTA,D,20210405,24.85,25,24.8,24.85,113500 PTR,D,20210405,36.02,36.21,35.75,36,152100 PTY,D,20210405,18.31,18.49,18.3,18.47,557700 PUK,D,20210405,43.5,43.83,43.455,43.75,90300 PUK-A,D,20210405,27.08,27.35,27.06,27.34,10700 PUK.P,D,20210405,27.95,27.95,27.88,27.92,24200 PUMP,D,20210405,11.18,11.18,10.33,10.9,1302200 PV,D,20210405,9.8,10,9.77,9.77,239000 PV.U,D,20210405,10.2,10.2044,10.11,10.15,7100 PV.W,D,20210405,0.8,0.85,0.8,0.8251,111700 PVG,D,20210405,11,11.28,10.85,11.25,1898200 PVH,D,20210405,102.41,105.06,100.99,104.3,1123500 PVL,D,20210405,1.51,1.52,1.45,1.46,89600 PWR,D,20210405,90.91,92.15,90.17,91.93,1368200 PXD,D,20210405,155.43,157.26,151.5,152.18,4961800 PYN,D,20210405,9.91,9.97,9.73,9.805,8700 PYS,D,20210405,22.67,22.8199,22.66,22.66,2400 PZC,D,20210405,10.66,10.71,10.66,10.66,20700 PZN,D,20210405,11.3,11.54,10.76,10.78,144300 QD,D,20210405,2.36,2.37,2.18,2.26,2588500 QFT.U,D,20210405,10,10.05,10,10.04,21300 QFT.W,D,20210405,0.32,0.37,0.29,0.31,90500 QFTA,D,20210405,9.72,9.78,9.65,9.73,42900 QGEN,D,20210405,49.58,50.02,49.5,49.65,634200 QS,D,20210405,50.94,51.2499,48.45,49.37,11590400 QS.W,D,20210405,39.91,39.91,37.26,37.85,14500 QSR,D,20210405,66.08,66.11,65.11,65.48,673100 QTS,D,20210405,64.43,64.43,63.29,63.97,400900 QTS-A,D,20210405,28.45,28.45,27.8505,27.93,9500 QTS-B,D,20210405,143,143.6,142.72,143.49,5700 QTWO,D,20210405,105.22,106.92,102.91,103.68,730700 QUAD,D,20210405,3.84,3.84,3.51,3.66,355900 QUOT,D,20210405,16.08,16.35,15.08,16.33,718000 QVCC,D,20210405,25.49,25.54,25.34,25.47,75200 QVCD,D,20210405,25.62,25.66,25.58,25.66,12900 R,D,20210405,77.62,79.25,77.11,78.49,725800 RA,D,20210405,20.99,21.22,20.91,21.17,295500 RAAS,D,20210405,13.05,13.14,11.42,12.31,1754900 RACE,D,20210405,210.3,214.53,209.6,213.52,421800 RAD,D,20210405,21.11,22.57,21.0833,22.18,2483000 RAMP,D,20210405,53.78,53.89,52.19,53.6,496200 RBA,D,20210405,60.76,61.78,59.74,61.44,830200 RBA.U,D,20210405,10.3,10.4526,10.3,10.37,3800 RBA.W,D,20210405,1.5,1.53,1.31,1.41,58100 RBAC,D,20210405,9.95,9.99,9.9411,9.96,68600 RBC,D,20210405,147.16,149.63,144.67,148.21,248700 RBLX,D,20210405,70.14,72.86,68.56,70.76,8609400 RC,D,20210405,13.61,13.7383,13.31,13.55,730000 RC-B,D,20210405,25.32,25.4,25.27,25.2731,6500 RC-C,D,20210405,25.02,25.061,25.02,25.02,8500 RC-D,D,20210405,25.05,25.19,24.99,25.096,6900 RCA,D,20210405,26.22,26.58,26.21,26.58,3000 RCB,D,20210405,26.13,26.19,26.13,26.1603,2500 RCC,D,20210405,26.06,26.06,25.96,25.99,4700 RCI,D,20210405,47.15,47.41,46.83,46.89,308200 RCL,D,20210405,89.44,91.3,88.72,89.15,4770800 RCS,D,20210405,7.32,7.3499,7.3,7.34,180400 RCUS,D,20210405,31.58,32.58,31,32.57,568000 RDN,D,20210405,23.56,23.68,23.27,23.6,791900 RDS.A,D,20210405,40.2,40.4,39.55,39.81,3497800 RDS.B,D,20210405,37.57,37.76,37.09,37.31,2515600 RDY,D,20210405,62.5,62.5,61.53,62.12,264600 RE,D,20210405,252.86,253.385,249.72,251.01,341500 RELX,D,20210405,25.73,26.06,25.73,26.03,345200 RENN,D,20210405,9.05,9.06,8.6207,8.82,41300 RES,D,20210405,5.65,5.65,5.26,5.4,857000 REV,D,20210405,12.33,12.805,12.19,12.65,157900 REVG,D,20210405,19.4,20.67,19.4,19.59,459500 REX,D,20210405,89.84,89.84,84.23,84.66,23500 REX-A,D,20210405,25.25,25.3,25.25,25.29,1000 REX-B,D,20210405,25.8126,25.8126,25.8126,25.8126,300 REX-C,D,20210405,26.07,26.205,26.05,26.05,900 REXR,D,20210405,52,52.26,51.42,52.1,485200 REZI,D,20210405,29.88,30.17,28.18,28.62,697300 RF,D,20210405,21.33,21.49,20.88,20.99,8978500 RF-A,D,20210405,26.31,26.34,25.98,25.98,34100 RF-B,D,20210405,28.52,28.5446,28.22,28.37,32600 RF-C,D,20210405,27.97,28.06,27.78,28.06,24300 RFI,D,20210405,15.01,15.09,14.69,14.81,83100 RFL,D,20210405,41.2,43.07,40.05,40.86,42900 RFM,D,20210405,22.28,22.46,22.17,22.27,25600 RFMZ,D,20210405,20.15,20.1784,20.03,20.05,27400 RFP,D,20210405,10.96,11.38,10.8258,11.29,750200 RGA,D,20210405,129.29,129.29,126.1,126.79,283500 RGR,D,20210405,68.44,68.82,67.27,68.47,198900 RGS,D,20210405,13,13.17,12.78,13.15,163800 RGT,D,20210405,14.42,14.68,14.19,14.25,72100 RH,D,20210405,605.05,606.98,590.4101,592.93,395200 RHI,D,20210405,78.25,79.11,77.63,78.19,814000 RHP,D,20210405,79.87,80.25,77.03,77.87,420300 RIC.W,D,20210405,1.45,1.6212,1.44,1.55,57700 RICE,D,20210405,10.24,10.24,10.02,10.11,21400 RIG,D,20210405,3.63,3.63,3.37,3.47,15252000 RIO,D,20210405,79.43,80.45,78.83,79.87,2361700 RIV,D,20210405,17.67,17.67,17.46,17.54,98900 RJF,D,20210405,127.85,129.6,127.38,128.91,777100 RKT,D,20210405,22.76,23.01,22.4,22.44,6856300 RKT.U,D,20210405,10.03,10.11,10.03,10.065,5000 RL,D,20210405,121.38,123.56,119.2,123.31,583600 RLGY,D,20210405,16.01,16.01,15.38,15.72,818900 RLI,D,20210405,114,115.28,113.37,115.15,90200 RLJ,D,20210405,15.9,16.05,15.705,15.93,732700 RLJ-A,D,20210405,28.8,29.22,28.66,28.91,75500 RLX,D,20210405,11.22,11.22,9.82,10.13,7895100 RM,D,20210405,35.14,35.4,34.53,35.04,48900 RMAX,D,20210405,41.18,41.2399,40.21,40.79,70500 RMD,D,20210405,196.15,196.52,194.09,195.11,470300 RMI,D,20210405,22.04,22.1278,21.9701,22.1,9500 RMM,D,20210405,18.82,18.95,18.78,18.88,60600 RMO,D,20210405,8.52,8.52,7.71,8.02,9972500 RMP.P,D,20210405,25.3101,25.3101,25.3101,25.3101,15200 RMT,D,20210405,11.61,11.68,11.55,11.56,120000 RNG,D,20210405,306.82,310.5798,294.3546,297.8,766300 RNGR,D,20210405,5.66,5.7346,5.18,5.51,18900 RNP,D,20210405,24.64,24.695,24.45,24.54,79400 RNR,D,20210405,165.59,167.23,165.155,166,700000 RNR-E,D,20210405,25.44,25.583,25.4242,25.52,23000 RNR-F,D,20210405,27.35,27.58,27.3,27.5,11000 ROG,D,20210405,195.01,197.71,192.2,193.65,54500 ROK,D,20210405,265.99,268.06,264.72,267.66,684800 ROL,D,20210405,34.85,35.52,34.85,35.39,1151000 ROP,D,20210405,412.2,416.9944,412.2,414.84,249400 ROS.U,D,20210405,10,10,9.92,9.94,434900 ROT,D,20210405,9.77,9.8,9.75,9.77,12700 ROT.U,D,20210405,10.02,10.18,10.02,10.18,3300 ROT.W,D,20210405,0.61,0.64,0.5799,0.64,13800 RPAI,D,20210405,10.87,10.9,10.55,10.73,898800 RPM,D,20210405,93.21,94.29,92.6084,94.03,406500 RPT,D,20210405,11.88,11.89,11.49,11.66,396400 RPT-D,D,20210405,54.64,55.1,53.9,55.1,12000 RQI,D,20210405,14.21,14.2477,14.02,14.06,811900 RRC,D,20210405,10.95,10.95,10.04,10.11,4498900 RRD,D,20210405,4.23,4.37,4.2299,4.28,708200 RS,D,20210405,158.12,159.02,156,156.95,365300 RSF,D,20210405,17.99,17.99,17.9,17.95,18800 RSG,D,20210405,100.5,101.4,100.29,101.05,1072300 RSI,D,20210405,16.74,17.08,16.3279,16.87,1245200 RTP,D,20210405,10.22,10.2423,10.1,10.12,1189500 RTP.S,D,20210405,10.515,10.515,10.34,10.37,12600 RTP.T,D,20210405,1.63,1.7,1.49,1.69,130200 RTP.U,D,20210405,10.52,10.75,10.52,10.58,9900 RTP.W,D,20210405,2.24,2.24,1.83,1.89,141200 RTPZ,D,20210405,10.15,10.2001,10.05,10.12,176000 RTX,D,20210405,77.86,78.45,77.54,77.91,5637900 RVI,D,20210405,19.25,19.26,18.8,19.23,228500 RVLV,D,20210405,45.75,46.94,43.17,43.78,740900 RVT,D,20210405,18.45,18.64,18.4201,18.53,163300 RWT,D,20210405,10.75,10.79,10.505,10.55,988900 RXN,D,20210405,48.65,48.86,48.15,48.45,414500 RY,D,20210405,92.96,93.45,92.85,93.02,1047300 RYAM,D,20210405,9.69,9.86,9.47,9.64,432700 RYB,D,20210405,3.75,3.7921,3.53,3.59,83100 RYI,D,20210405,17.14,17.2972,16.29,16.75,140900 RYN,D,20210405,33.78,33.788,33.19,33.64,367200 RZA,D,20210405,27.1,27.21,27.0299,27.21,25600 RZB,D,20210405,28.26,28.29,28.0616,28.2,30400 SA,D,20210405,16.99,17.08,16.51,16.56,316500 SAF,D,20210405,25.72,25.73,25.5518,25.5518,2100 SAFE,D,20210405,71.35,71.35,70.5,71,96300 SAH,D,20210405,49.63,50.52,48.88,50.28,188800 SAIC,D,20210405,80.95,85.05,80.95,85,696500 SAIL,D,20210405,54.04,54.04,51.64,52.61,663000 SAK,D,20210405,26.75,26.77,26.75,26.77,700 SAM,D,20210405,1190.61,1218.865,1165.181,1211.08,92400 SAN,D,20210405,3.44,3.49,3.44,3.47,2633000 SAND,D,20210405,7.08,7.18,6.98,7.08,1657100 SAP,D,20210405,126.49,132.13,126.3154,131.8,2431200 SAR,D,20210405,25.82,26.5,25.81,26.33,128800 SAVE,D,20210405,38.06,38.9,37.38,37.49,3117800 SB,D,20210405,2.46,2.5161,2.32,2.37,607500 SB-C,D,20210405,24.44,24.535,24.255,24.255,5500 SB-D,D,20210405,24.45,24.7,24.45,24.45,4900 SBBA,D,20210405,25.08,25.1487,25.02,25.02,21500 SBG,D,20210405,9.9,9.97,9.89,9.9,172000 SBG.U,D,20210405,10.39,10.39,10.39,10.39,100 SBG.W,D,20210405,1.01,1.04,0.99,1.03,32200 SBH,D,20210405,20.37,20.44,19.76,20.34,927900 SBI,D,20210405,9.35,9.35,9.31,9.32,11200 SBI.U,D,20210405,10,10.01,9.99,10,68100 SBOW,D,20210405,7.81,8.05,7.71,8.02,56100 SBR,D,20210405,31.2,31.2,30.66,30.87,30600 SBS,D,20210405,7.33,7.46,7.31,7.36,768900 SBSW,D,20210405,18.63,19.1,18.43,18.87,2495700 SC,D,20210405,27.68,27.85,27.45,27.76,649000 SCCO,D,20210405,70.8,72.85,70.6,71.7,1345400 SCD,D,20210405,12.87,12.96,12.7677,12.96,67800 SCE-G,D,20210405,24.33,24.45,24.2737,24.44,34700 SCE-H,D,20210405,25.4,25.6,25.4,25.53,27100 SCE-J,D,20210405,25.27,25.3,25.21,25.25,24400 SCE-K,D,20210405,25.69,25.85,25.35,25.49,37200 SCE-L,D,20210405,24.39,24.531,24.3,24.383,43200 SCH-C,D,20210405,25.39,25.4391,25.34,25.39,46600 SCH-D,D,20210405,25.42,25.4391,25.36,25.4,176300 SCH-J,D,20210405,25.18,25.23,25.14,25.18,382700 SCHW,D,20210405,68.21,68.89,67.77,68.15,8211800 SCI,D,20210405,52.6,52.88,51.73,52.01,628100 SCL,D,20210405,130,131,128.89,129.65,38100 SCM,D,20210405,12.98,12.98,12.821,12.96,48000 SCP.U,D,20210405,11.63,11.63,10.94,10.94,2600 SCP.W,D,20210405,1.75,1.93,1.7,1.76,93800 SCPE,D,20210405,10.15,10.15,10.08,10.1,145300 SCS,D,20210405,14.55,14.92,14.37,14.56,564200 SCU,D,20210405,22.63,22.94,21.59,22.59,242500 SCV.W,D,20210405,1.05,1.05,0.96,0.97,39000 SCVX,D,20210405,9.99,9.99,9.87,9.92,38100 SCX,D,20210405,6.68,6.68,6.42,6.5154,12500 SD,D,20210405,4.02,4.02,3.88,3.91,209600 SDHY,D,20210405,19.45,19.45,19.2305,19.31,22300 SE,D,20210405,239.51,240.49,230.53,234.9,2373600 SEA.U,D,20210405,10.33,10.45,10.28,10.38,117100 SEA.W,D,20210405,1.12,1.18,1.05,1.18,226300 SEAH,D,20210405,9.85,9.9,9.77,9.86,252600 SEAS,D,20210405,51.95,53.92,50.92,51.39,824500 SEE,D,20210405,45.87,45.98,45.24,45.67,1370200 SEM,D,20210405,34.78,35.36,34.42,34.61,418500 SEMR,D,20210405,13,13.16,11.66,11.88,369200 SF,D,20210405,66.64,66.92,66.07,66.68,400000 SF-A,D,20210405,25.5,25.71,25.46,25.51,12400 SF-B,D,20210405,27.47,27.52,27.2,27.495,1900 SF-C,D,20210405,27.69,27.7364,27.5,27.6,12900 SFB,D,20210405,26.05,26.2,26.0265,26.1701,5200 SFE,D,20210405,6.98,7.09,6.87,6.97,82700 SFL,D,20210405,8.2,8.2299,8.003,8.07,941400 SFT.U,D,20210405,11.54,11.54,10.98,10.98,1700 SFT.W,D,20210405,1.66,1.69,1.5452,1.6,320500 SFTW,D,20210405,10.29,10.29,10.135,10.18,1119600 SFUN,D,20210405,12.64,12.68,12.5201,12.5201,23400 SGFY,D,20210405,30,30,28.21,29.12,374200 SGU,D,20210405,10.88,11.11,10.85,11.11,69800 SHAK,D,20210405,114.76,115.49,112.02,113.94,375300 SHG,D,20210405,33.03,33.25,32.8402,33.12,174400 SHI,D,20210405,23.61,23.61,23.28,23.3,25600 SHLX,D,20210405,14.02,14.08,13.625,13.86,1320000 SHO,D,20210405,12.82,12.92,12.67,12.86,1323000 SHO-E,D,20210405,25.42,25.42,25.063,25.3,15500 SHO-F,D,20210405,25.27,25.27,25.27,25.27,400 SHOP,D,20210405,1175.08,1177.969,1135.901,1145.95,734600 SHW,D,20210405,251.69,256.5,250.21,255.9,1371100 SI,D,20210405,144.67,150.4337,137.63,150.31,1026100 SID,D,20210405,6.63,6.73,6.62,6.67,2147500 SIG,D,20210405,58,59.93,56.61,58.98,640900 SII,D,20210405,40.52,40.72,39.187,40.52,154700 SIT-A,D,20210405,26.16,26.18,26.12,26.17,3600 SIT-K,D,20210405,25.35,25.37,25.35,25.37,4400 SITC,D,20210405,13.94,14,13.655,13.78,1837900 SITE,D,20210405,176.51,177.13,171.95,176.85,198800 SIX,D,20210405,48.24,48.75,46.97,47.01,1400400 SJI,D,20210405,23.19,23.375,22.98,22.99,1603400 SJIJ,D,20210405,25.63,25.74,25.609,25.7397,9300 SJIU,D,20210405,39.5,39.73,39.22,39.22,6800 SJIV,D,20210405,50.76,50.87,50.525,50.68,126600 SJM,D,20210405,126.51,128.481,125.73,127.09,676000 SJR,D,20210405,26.41,26.88,26.41,26.59,335500 SJT,D,20210405,4.15,4.15,4.019,4.07,47800 SJW,D,20210405,62.73,64.33,62.5801,64,91400 SKL.W,D,20210405,7.76,7.93,6.95,7.31,226900 SKLZ,D,20210405,19.6,19.66,18.35,18.76,10236300 SKM,D,20210405,27.71,27.79,27.43,27.77,335700 SKT,D,20210405,15.78,15.93,15.09,15.54,1775400 SKX,D,20210405,42,42.5,41.5,41.87,1185500 SKY,D,20210405,47.91,47.915,45.68,47.35,377700 SLA.U,D,20210405,9.98,10.09,9.97,9.98,673700 SLB,D,20210405,28.28,28.3,27.35,27.55,9880900 SLCA,D,20210405,13.01,13.02,11.82,12.09,981300 SLF,D,20210405,51.27,51.51,51.2284,51.3,681200 SLG,D,20210405,73.04,73.14,70.8,72.08,811500 SLG-I,D,20210405,25.82,25.82,25.69,25.7,14600 SLQT,D,20210405,30.35,31.1992,29.59,31.02,1313500 SM,D,20210405,18.4,18.44,17.24,17.26,3543000 SMAR,D,20210405,65.9,66.6875,63.96,64.81,699600 SMFG,D,20210405,7.28,7.44,7.28,7.36,2621300 SMG,D,20210405,252,254.34,248.52,252.62,326400 SMHI,D,20210405,5.52,5.52,4.98,5.12,102500 SMLP,D,20210405,23.57,23.94,22.5968,22.9,21900 SMM,D,20210405,5.19,5.23,5.115,5.12,113400 SMP,D,20210405,42.62,43.045,42.3691,42.8,118500 SNA,D,20210405,234.85,235.38,232.415,234.28,285600 SNAP,D,20210405,55.18,55.28,52.69,54.11,12737400 SNDR,D,20210405,25.38,25.78,25.17,25.49,499600 SNI.U,D,20210405,10.05,10.05,10.04,10.04,700 SNN,D,20210405,37.96,38.16,37.95,38.03,272600 SNOW,D,20210405,237.8,238.5,229.5,232.32,2235400 SNP,D,20210405,53.9,53.9253,52.77,52.84,92900 SNP.U,D,20210405,11.67,12.1,11.37,11.37,6100 SNP.W,D,20210405,3.35,3.42,2.975,3.03,63200 SNPR,D,20210405,11.43,11.45,10.49,10.57,1283700 SNR,D,20210405,6.47,6.575,6.265,6.39,405100 SNV,D,20210405,46.88,47.12,45.72,46.11,572900 SNV-D,D,20210405,26.45,26.59,26.36,26.59,9500 SNV-E,D,20210405,26.85,27.1664,26.77,27.07,26400 SNX,D,20210405,117.76,120.61,116.91,120.16,248700 SO,D,20210405,62.2,62.97,62.2,62.66,3103900 SOA.U,D,20210405,10.4,10.5074,10.4,10.5074,200 SOA.W,D,20210405,0.94,0.9799,0.88,0.92,136800 SOAC,D,20210405,10,10.02,9.97,9.98,360900 SOGO,D,20210405,7.7,7.78,7.64,7.69,432900 SOI,D,20210405,12.85,12.88,12.03,12.36,322600 SOJB,D,20210405,25.77,25.84,25.6101,25.83,49800 SOJC,D,20210405,26.43,26.4893,26.34,26.47,21000 SOJD,D,20210405,26.59,26.7391,26.54,26.68,69800 SOJE,D,20210405,25.05,25.2285,25.03,25.17,115700 SOL,D,20210405,11.45,11.52,10.67,10.79,1742000 SOLN,D,20210405,51.66,51.75,51.365,51.67,50300 SON,D,20210405,64.35,64.91,64.2,64.81,296600 SONY,D,20210405,110.8,111.84,109.8201,111.39,832500 SOR,D,20210405,43.85,44.26,43.85,44.08,7700 SOS,D,20210405,4.88,4.93,4.65,4.78,32072100 SPA.U,D,20210405,10,10.12,9.98,10.02,596500 SPA.W,D,20210405,1.05,1.3999,0.95,1.11,90300 SPAQ,D,20210405,9.75,9.9,9.73,9.9,277000 SPB,D,20210405,87.24,88.045,86.335,87.61,254000 SPCE,D,20210405,31.19,31.31,28.78,29.6,10262000 SPE,D,20210405,14.7,14.76,14.7,14.73,92500 SPE-B,D,20210405,29.24,29.24,27.9501,27.96,10200 SPF.U,D,20210405,11.12,11.13,10.8895,10.95,22800 SPF.W,D,20210405,2.1,2.1,1.8411,1.98,121500 SPFR,D,20210405,10.65,10.7,10.4032,10.48,973600 SPG,D,20210405,116,116,113.27,115.05,2911800 SPG-J,D,20210405,69.8,69.8,69,69,500 SPG.U,D,20210405,10.1,10.15,10.05,10.13,43600 SPGI,D,20210405,363.2,368.4075,361.37,367.17,997500 SPH,D,20210405,15.07,15.095,14.88,14.95,417900 SPL-A,D,20210405,20.18,20.25,19.97,19.99,85300 SPLP,D,20210405,13.98,13.98,13.9,13.93,5900 SPN.U,D,20210405,10.7,10.88,10.7,10.88,800 SPN.W,D,20210405,1.93,1.93,1.73,1.79,114500 SPNT,D,20210405,10.46,10.63,10.31,10.62,348200 SPNV,D,20210405,10.11,10.18,10.1,10.11,164600 SPOT,D,20210405,279.56,279.99,272.09,273.3,949400 SPR,D,20210405,50.47,51.5,49.25,49.35,1745500 SPR.U,D,20210405,11.06,11.19,10.87,10.87,2900 SPR.W,D,20210405,1.99,1.99,1.7701,1.87,51100 SPRQ,D,20210405,10.29,10.42,10.07,10.31,333200 SPXC,D,20210405,60.75,60.75,59.29,60.11,189200 SPXX,D,20210405,16.48,16.67,16.48,16.61,95000 SQ,D,20210405,231.62,233.32,224.1,229.95,7534900 SQM,D,20210405,55.25,55.36,53.61,53.82,478500 SQM.P,D,20210405,5,5,3.8,3.83,50400 SQNS,D,20210405,6.39,6.41,6.14,6.24,137900 SQZ,D,20210405,14,14,13.1,13.38,84800 SR,D,20210405,73.67,74.42,72.7,74.1,294100 SR-A,D,20210405,27.73,27.87,27.71,27.87,15100 SRC,D,20210405,43.45,43.64,42.88,43.57,630100 SRC-A,D,20210405,26.78,26.85,26.4453,26.5605,17300 SRE,D,20210405,132.51,135.25,132.51,133.84,1294000 SRE-B,D,20210405,104.89,105.565,104.67,105.27,5000 SREA,D,20210405,27.5,27.5854,27.44,27.57,41200 SRG,D,20210405,19.46,19.705,19.16,19.38,302000 SRG-A,D,20210405,23.05,23.373,22.95,23.32,5500 SRI,D,20210405,32.27,32.27,31.24,31.39,136500 SRL,D,20210405,8.92,9.2,8.804,9.19,15200 SRLP,D,20210405,22.38,22.86,22.38,22.81,19400 SRT,D,20210405,7.9,8.25,7.84,8.16,54800 SRV,D,20210405,25.39,25.39,25.1638,25.1638,3900 SSD,D,20210405,106.09,106.4411,104.73,105.54,160600 SSL,D,20210405,15.01,15.1399,14.78,14.93,352400 SSTK,D,20210405,91.79,94.8,90.69,93.59,347900 ST,D,20210405,59.35,60.23,58.52,60.03,915600 STA-D,D,20210405,25.7,26.0899,25.5601,25.64,11100 STA-G,D,20210405,25.4734,25.65,25.4734,25.58,3900 STA-I,D,20210405,26.21,26.37,25.648,26.33,28900 STAG,D,20210405,34.7,34.93,34.225,34.42,1596000 STAR,D,20210405,18.36,18.41,18.115,18.21,763300 STC,D,20210405,53.68,53.94,52.91,53.84,125400 STE,D,20210405,194.59,198.47,194.59,195.88,748500 STG,D,20210405,1.09,1.12,1.07,1.07,180600 STI.U,D,20210405,12.8,12.926,12.45,12.45,4800 STI.W,D,20210405,3.78,3.78,3.2401,3.28,40900 STIC,D,20210405,11.58,11.82,11.32,11.42,447900 STK,D,20210405,32.05,32.5,32,32.39,76400 STL,D,20210405,23.67,23.93,22.95,23.18,3732900 STL-A,D,20210405,26.59,26.78,26.3908,26.6528,6500 STLA,D,20210405,18.15,18.41,18.14,18.32,1939500 STM,D,20210405,39.88,40.08,39.525,39.88,1167200 STN,D,20210405,43.31,43.89,43.31,43.68,38400 STNG,D,20210405,18.8,18.83,18.32,18.69,919000 STON,D,20210405,1.96,1.96,1.85,1.86,174100 STOR,D,20210405,34.38,34.763,33.98,34.31,1628100 STP.S,D,20210405,10.5,10.5,10.36,10.46,32200 STP.T,D,20210405,1.46,1.61,1.4268,1.535,28000 STP.U,D,20210405,31.75,31.75,31.5,31.51,1300 STP.W,D,20210405,15.98,15.98,13.6,13.7,126700 STPC,D,20210405,10.1,10.1,10.02,10.05,91900 STPK,D,20210405,27.57,27.69,25.55,25.92,2287600 STR.U,D,20210405,10,10.04,9.98,10.04,211100 STT,D,20210405,85.82,86.48,85.1,85.4,3491900 STT-D,D,20210405,28.21,28.42,28.2,28.42,44300 STT-G,D,20210405,29,29.18,29,29.12,43800 STWD,D,20210405,24.86,24.95,24.53,24.8,2341900 STZ,D,20210405,231.42,233,229.93,230.28,941400 STZ.B,D,20210405,229.54,229.54,229.54,229.54,100 SU,D,20210405,21.44,21.47,20.87,21.15,8561500 SUI,D,20210405,153.35,153.35,150.55,152.43,627400 SUM,D,20210405,28.39,29.6344,27.9,29.38,1640700 SUN,D,20210405,32.57,32.7099,32.27,32.52,263400 SUP,D,20210405,5.88,5.96,5.72,5.8,286600 SUPV,D,20210405,1.77,1.8,1.7201,1.8,427900 SUZ,D,20210405,12.13,12.23,11.98,12.21,428400 SWB.U,D,20210405,10.4,10.49,10.251,10.385,22300 SWB.W,D,20210405,1.95,2.08,1.8765,2.0702,22500 SWBK,D,20210405,10.01,10.09,9.94,9.95,118300 SWCH,D,20210405,16.8,17.33,16.73,17.21,3635400 SWI,D,20210405,17.95,18.22,17.44,17.51,1352100 SWK,D,20210405,202.43,203.83,201.37,202.42,794000 SWM,D,20210405,49.31,49.31,48.49,49.17,96100 SWN,D,20210405,4.83,4.84,4.58,4.61,12699300 SWT,D,20210405,122.38,122.38,119.74,120.29,14800 SWX,D,20210405,68.51,69.385,67.8,68.74,336800 SWZ,D,20210405,8.95,9,8.95,8.99,18800 SXC,D,20210405,6.87,6.91,6.76,6.85,694700 SXI,D,20210405,95.62,96.94,95.31,96.6,41300 SXT,D,20210405,80.2,80.39,78.97,79.22,187600 SYF,D,20210405,42.16,42.51,41.84,42.22,7898700 SYF-A,D,20210405,26.63,26.69,26.57,26.67,30800 SYK,D,20210405,244.93,248.96,244.6245,248.48,1250500 SYX,D,20210405,42.38,43.86,42.31,43.47,88400 SYY,D,20210405,78.84,79.665,78.35,79.28,3052700 SZC,D,20210405,41.39,41.39,40.8032,41,18200 T,D,20210405,30.62,30.84,30.6,30.71,38517200 T-A,D,20210405,26.51,26.5685,26.45,26.5065,201000 T-C,D,20210405,25.56,25.56,25.36,25.44,204100 TAC,D,20210405,9.72,9.77,9.61,9.68,187000 TAC.U,D,20210405,10.25,10.35,10.25,10.35,7300 TAC.W,D,20210405,0.83,0.83,0.73,0.76,24600 TACA,D,20210405,9.8,10,9.8,9.92,55800 TAK,D,20210405,18.24,18.28,18.11,18.2,2338500 TAL,D,20210405,56.6,57,54.02,54.81,3293700 TALO,D,20210405,12.92,12.93,12.12,12.17,412200 TAP,D,20210405,52.35,53.25,52.08,52.75,1803400 TAP.A,D,20210405,55.4,55.4,55.4,55.4,100 TARO,D,20210405,74.57,75,74.37,75,34100 TBA,D,20210405,10.55,10.6449,10.23,10.3,1352200 TBB,D,20210405,26.41,26.64,26.41,26.63,63600 TBC,D,20210405,27.21,27.3,27.1205,27.27,77100 TBI,D,20210405,22.71,23.1,22.71,23.03,189300 TCI,D,20210405,22.66,22.66,21.98,21.98,900 TCS,D,20210405,16.62,16.65,15.41,16.28,1273700 TD,D,20210405,65.98,66.78,65.98,66.66,1400400 TDA,D,20210405,25.58,25.59,25.55,25.58,6600 TDC,D,20210405,39.39,41.13,39.1,40.95,1163000 TDE,D,20210405,25.54,25.63,25.53,25.63,13800 TDF,D,20210405,23.83,23.89,23.7,23.88,27000 TDG,D,20210405,609.16,615.75,600.06,603.77,280800 TDI,D,20210405,25.36,25.5,25.318,25.475,5200 TDJ,D,20210405,25.35,25.45,25.35,25.45,12700 TDOC,D,20210405,187.06,187.525,179.1,181.25,2012500 TDS,D,20210405,23.51,24.055,23.37,23.88,1015800 TDS-U,D,20210405,26.6,26.65,26.39,26.49,90200 TDW,D,20210405,12.85,12.97,12.41,12.85,233700 TDW.A,D,20210405,1.85,2.25,1.65,1.65,43800 TDW.B,D,20210405,1.35,1.46,1.33,1.33,6200 TDY,D,20210405,421.72,423.1,417.15,420.94,304400 TEAF,D,20210405,14.5,14.5,14.47,14.5,37700 TECK,D,20210405,19.96,20.4094,19.87,20.2,5464000 TEF,D,20210405,4.55,4.61,4.55,4.6,1756500 TEI,D,20210405,7.46,7.505,7.45,7.46,166500 TEL,D,20210405,132.39,133.8899,131.35,132.77,948900 TEN,D,20210405,10.87,10.96,10.58,10.7,690500 TEO,D,20210405,5.64,5.65,5.5,5.53,178900 TEVA,D,20210405,11.58,11.72,11.47,11.56,3915400 TEX,D,20210405,47.5,48,46,46.54,545000 TFC,D,20210405,59.71,60.13,58.765,59.15,4866200 TFC-H,D,20210405,25.35,25.36,25.31,25.32,50300 TFC-I,D,20210405,26.04,26.25,25.9681,26.1,4900 TFC-O,D,20210405,27.68,27.9128,27.6385,27.85,42700 TFC-R,D,20210405,26.06,26.33,26.02,26.31,79000 TFII,D,20210405,76.06,76.74,75.21,75.91,196400 TFSA,D,20210405,25.77,25.77,25.77,25.77,100 TFX,D,20210405,415.54,424.695,415.54,422.49,220700 TG,D,20210405,15.56,15.67,15,15.24,258400 TGH,D,20210405,29.7,31.73,29.6,29.89,921000 TGI,D,20210405,18.95,19.1,18.11,18.24,776100 TGNA,D,20210405,19.66,19.8,19.45,19.8,1369900 TGP,D,20210405,14.61,14.61,14.04,14.13,189200 TGP-A,D,20210405,25.79,25.79,25.65,25.78,12500 TGP-B,D,20210405,26.24,26.3,26.05,26.1,49200 TGS,D,20210405,4.87,4.88,4.76,4.85,32300 TGT,D,20210405,202,205.8,202,205.35,2833200 THC,D,20210405,51.65,52.36,50.67,50.77,1160100 THG,D,20210405,131.08,131.92,130.47,131.57,156400 THO,D,20210405,138.42,139.09,135.06,136.25,351600 THQ,D,20210405,21.95,22.24,21.8,21.91,154200 THR,D,20210405,19.69,19.69,19.2,19.28,86500 THS,D,20210405,53.5,53.79,52.5719,53.05,327600 THW,D,20210405,15,15.095,14.86,14.89,342900 TIMB,D,20210405,11.1,11.195,10.81,10.86,1131300 TIN.U,D,20210405,10.65,10.65,10.65,10.65,100 TIN.W,D,20210405,1.25,1.26,1.25,1.26,16100 TINV,D,20210405,10.1,10.1,10.03,10.09,23700 TISI,D,20210405,12.21,12.26,11.4,11.67,266000 TIXT,D,20210405,28.13,28.13,27.34,27.97,90400 TJX,D,20210405,66.27,67.93,66.27,67.76,5534700 TK,D,20210405,3.33,3.33,3.17,3.21,797800 TKC,D,20210405,4.71,4.74,4.68,4.71,401600 TKR,D,20210405,83.07,83.73,82.065,82.61,412400 TLG.U,D,20210405,9.95,9.95,9.89,9.9,27700 TLGA,D,20210405,9.6,9.73,9.6,9.72,48700 TLK,D,20210405,23.7,23.83,23.44,23.66,160900 TLYS,D,20210405,11.4,11.67,11.125,11.58,178300 TM,D,20210405,154.16,155.84,153.78,155.38,300600 TMA.U,D,20210405,10.01,10.01,10,10,14200 TMA.W,D,20210405,0.6,0.69,0.57,0.6,21500 TMAC,D,20210405,9.76,9.85,9.75,9.75,11100 TME,D,20210405,20.12,20.24,18.795,19.03,56973600 TMHC,D,20210405,32,32.68,31.51,32.48,1705800 TMO,D,20210405,460.23,467.45,460.23,465.39,1509900 TMST,D,20210405,11.76,12.04,11.37,11.49,544700 TMX,D,20210405,49.12,49.23,48.5,48.6,327800 TNC,D,20210405,81.45,81.625,80.62,81.4,72400 TNET,D,20210405,80.36,81.32,79.59,79.95,143700 TNK,D,20210405,14.3,14.37,13.94,14.26,276600 TNL,D,20210405,64.21,64.64,63.34,63.74,435500 TNP,D,20210405,9.8,9.95,9.46,9.72,86900 TNP-D,D,20210405,23.93,24.02,23.93,24.02,13500 TNP-E,D,20210405,24.06,24.41,24.06,24.4,32200 TNP-F,D,20210405,24.78,24.78,24.4884,24.69,23200 TOL,D,20210405,59.05,59.47,58.07,59.3,1337100 TOT,D,20210405,46.55,46.56,45.7942,46.03,1523100 TPB,D,20210405,52.88,52.88,50.44,50.98,145900 TPC,D,20210405,19.26,19.53,18.92,19.42,318300 TPG.U,D,20210405,22.6,22.6,20.69,20.69,2000 TPG.W,D,20210405,8.05,8.35,7.35,7.76,45200 TPGY,D,20210405,21.01,21.09,18.86,19.39,880000 TPH,D,20210405,21.45,21.51,21.005,21.31,860900 TPL,D,20210405,1608,1608,1559.24,1587.99,53900 TPR,D,20210405,41.63,42.815,40.91,42.69,4075900 TPVG,D,20210405,14.8,14.99,14.77,14.87,154000 TPX,D,20210405,37.93,38.28,37.06,37.52,1204100 TPZ,D,20210405,12.13,12.24,12.07,12.13,25500 TR,D,20210405,33.01,33.49,32.8,33.39,102200 TRC,D,20210405,16.9,16.97,16.65,16.93,47100 TRC.U,D,20210405,9.95,9.95,9.94,9.95,35300 TRE.U,D,20210405,10.5101,10.5101,10.5101,10.5101,100 TRE.W,D,20210405,1.65,1.6999,1.6,1.61,15600 TREB,D,20210405,10.05,10.15,10,10.15,188600 TREC,D,20210405,7.8,7.89,7.66,7.8,155500 TREX,D,20210405,95.72,96.36,94.53,94.86,446300 TRGP,D,20210405,32.06,32.11,30.86,31.28,1895900 TRI,D,20210405,89.6,90.62,89.6,90.33,330300 TRN,D,20210405,28.74,29.13,28.6489,29.11,874600 TRNO,D,20210405,59.5,60.16,58.71,59.16,407100 TROX,D,20210405,19.78,20.92,19.72,20.52,3569900 TRP,D,20210405,46.83,47.09,46.36,46.97,3602000 TRQ,D,20210405,17.21,17.45,16.9433,17.3,960700 TRT-A,D,20210405,27.41,27.824,27.35,27.824,11600 TRT-B,D,20210405,27.5,27.6,27.2677,27.56,21900 TRT-C,D,20210405,26.88,26.94,26.6,26.94,12700 TRT-D,D,20210405,26.38,26.5525,26.13,26.13,13200 TRTN,D,20210405,56.22,57.1999,55.51,56.36,625800 TRTX,D,20210405,11.52,11.54,11.21,11.39,171500 TRU,D,20210405,92.5,95.06,92.105,94.44,1665500 TRV,D,20210405,152.25,152.43,150.6,152.03,1260600 TS,D,20210405,23.16,23.215,22.74,23.01,833800 TSE,D,20210405,65.43,66.64,64.75,65.2,272100 TSI,D,20210405,5.69,5.69,5.66,5.66,75300 TSLX,D,20210405,21.51,21.74,21.4726,21.68,368000 TSM,D,20210405,127.07,127.4,122.681,124.5,14113800 TSN,D,20210405,75,75.46,74.13,74.62,1832200 TSP.U,D,20210405,10,10,9.98,9.98,53700 TSQ,D,20210405,10.82,10.86,10.45,10.6,63300 TT,D,20210405,166.8,168.16,166.03,167.45,850900 TTC,D,20210405,105,106.016,104.98,105.34,508000 TTI,D,20210405,2.78,2.79,2.645,2.7,1039600 TTM,D,20210405,21.03,21.135,20.68,20.93,1627600 TTP,D,20210405,20.92,20.92,20.19,20.33,11600 TU,D,20210405,20.31,20.4353,20.24,20.26,1087400 TUFN,D,20210405,10.71,11.005,10.49,10.87,317800 TUP,D,20210405,27.04,27.14,26.2,26.32,533200 TUYA,D,20210405,22.99,23.155,20.05,20.07,907400 TV,D,20210405,9.12,9.255,9,9.08,1841500 TVC,D,20210405,26.37,26.45,25.68,26.44,13800 TVE,D,20210405,25.36,25.46,25.25,25.46,16300 TWI,D,20210405,9.75,10.25,9.75,10.07,442300 TWLO,D,20210405,355,355.55,336.3584,348.43,1688500 TWN,D,20210405,28.71,28.76,28.62,28.7009,8900 TWN.H,D,20210405,10.15,10.15,9.945,10,104400 TWN.S,D,20210405,10,10,9.9,9.93,222000 TWN.U,D,20210405,10.52,10.75,10.5,10.6,29400 TWN.W,D,20210405,1.2,1.25,1.14,1.235,126000 TWND,D,20210405,10.14,10.14,9.92,10.06,130800 TWO,D,20210405,7.42,7.45,7.3,7.39,2048400 TWO-A,D,20210405,26.58,26.7,26.35,26.61,11100 TWO-B,D,20210405,25.85,26.065,25.75,25.94,41000 TWO-C,D,20210405,25,25.235,24.86,25.05,49400 TWOA,D,20210405,9.96,9.96,9.75,9.95,1001400 TWTR,D,20210405,64.14,64.34,61.81,64.24,15502100 TX,D,20210405,40.16,40.55,39.53,39.93,533800 TXT,D,20210405,57.48,58.02,57.255,57.56,772900 TY,D,20210405,32.91,32.98,32.81,32.93,20100 TY.P,D,20210405,56.4,56.4,56.3933,56.3933,500 TYG,D,20210405,25.04,25.044,24.57,24.68,62600 TYL,D,20210405,433.4,438.05,431.87,437.15,161500 U,D,20210405,102.9,103.2499,99.86,100.6,2427300 UA,D,20210405,18.44,19,18.2001,18.88,11914700 UAA,D,20210405,22.21,23.14,22.005,22.97,7651100 UAN,D,20210405,46,49.44,43.3348,46.36,142500 UBA,D,20210405,17.17,17.2716,16.66,16.94,147900 UBER,D,20210405,58.1,58.42,56.64,57.4,13490200 UBP,D,20210405,13.94,13.94,13.71,13.75,1000 UBP-H,D,20210405,25.35,25.35,25.08,25.08,1200 UBP-K,D,20210405,24.95,24.95,24.76,24.76,16900 UBS,D,20210405,15.99,16.1,15.96,16.01,1741500 UDR,D,20210405,44.62,44.7,43.2,43.81,2368600 UE,D,20210405,17.19,17.36,16.67,16.88,878900 UFI,D,20210405,27.79,28.73,27.5,28.73,73700 UFS,D,20210405,37.99,38.33,37.67,38.05,754700 UGI,D,20210405,41.4,41.85,41.11,41.47,607400 UGP,D,20210405,3.76,3.775,3.72,3.75,1363900 UHS,D,20210405,135.5,136.705,134.2,136.37,458700 UHT,D,20210405,71,71,68.67,70.35,39300 UI,D,20210405,289.2,294.32,281.07,290.78,214500 UIS,D,20210405,25.52,26.13,25.25,25.91,352400 UL,D,20210405,55.93,56.48,55.93,56.3,1050000 UMC,D,20210405,9.44,9.48,9.12,9.2,5901000 UMH,D,20210405,19.6,19.86,19.13,19.41,271300 UMH-C,D,20210405,25.53,25.65,25.53,25.65,8300 UMH-D,D,20210405,25.05,25.05,24.9475,24.976,168700 UNF,D,20210405,227.21,227.21,220.7,222.07,81600 UNFI,D,20210405,32.8,36.545,32.8,36.34,1458400 UNH,D,20210405,369.62,372.63,367.64,370.18,2709400 UNM,D,20210405,28.52,28.69,27.8,27.82,1628600 UNMA,D,20210405,26.84,26.9,26.6028,26.9,10500 UNP,D,20210405,222.24,224.62,222.07,223.47,1958300 UNVR,D,20210405,22.21,22.44,22.04,22.39,1001000 UPS,D,20210405,172.1,173.04,171.11,171.95,2316000 URI,D,20210405,337,338.49,330.94,331.53,590900 USA,D,20210405,7.74,7.8,7.73,7.77,1034400 USAC,D,20210405,14.19,15.15,13.835,14.72,637300 USB,D,20210405,56.44,56.745,56.14,56.37,4769100 USB-A,D,20210405,940,940,940,940,1000 USB-H,D,20210405,24.2,24.38,24.08,24.38,77800 USB-M,D,20210405,26,26.08,26,26.03,109500 USB-P,D,20210405,27.71,27.72,27.56,27.69,33200 USB-Q,D,20210405,23.9,24.13,23.9,24.0201,73400 USB-R,D,20210405,24.92,24.93,24.86,24.91,235600 USDP,D,20210405,5.75,5.75,5.6,5.68,61300 USFD,D,20210405,38.36,38.755,38.08,38.17,1269800 USM,D,20210405,37.11,37.79,37.11,37.68,129700 USNA,D,20210405,99.59,100.49,98.51,99.39,74600 USPH,D,20210405,111.4,111.4,106.88,107.03,91800 USX,D,20210405,12.08,12.19,11.88,11.94,413500 UTF,D,20210405,28.3,28.86,28.3,28.66,483600 UTI,D,20210405,6.07,6.1801,5.94,6.04,1070600 UTL,D,20210405,46.63,47.9631,46.51,47.58,46400 UTZ,D,20210405,25.09,25.55,24.875,25.51,337000 UVE,D,20210405,14.57,14.6836,14.06,14.15,235600 UVV,D,20210405,59.34,59.69,58.75,59.44,153900 UWM.W,D,20210405,1.8,1.84,1.7,1.81,50800 UWMC,D,20210405,7.85,7.9,7.65,7.75,3365200 UZA,D,20210405,25.38,25.42,25.37,25.4197,27500 UZB,D,20210405,25.55,25.58,25.44,25.57,14400 UZC,D,20210405,25.47,25.59,25.42,25.59,17300 UZD,D,20210405,26.4,26.4,26.2,26.3,44600 UZE,D,20210405,25.5,25.5,25.3715,25.45,51100 V,D,20210405,218.6,220.51,217.3088,219.04,10440400 VAC,D,20210405,177.75,179.61,172.47,173,372100 VALE,D,20210405,17.82,18.365,17.79,18.28,38306800 VAPO,D,20210405,23.62,23.62,22.69,22.91,464100 VAR,D,20210405,176.86,176.92,176.68,176.85,1152900 VBF,D,20210405,19.79,19.79,19.58,19.6,19300 VCIF,D,20210405,10.3,10.49,10.26,10.2696,42900 VCRA,D,20210405,39.66,39.87,37.97,38.67,298600 VCV,D,20210405,12.83,12.9,12.8201,12.87,41600 VEC,D,20210405,54.22,54.96,53.7,54.73,60100 VEDL,D,20210405,12.7,12.87,12.5464,12.8,1087900 VEEV,D,20210405,265.98,268,262.24,263.57,1016700 VEI,D,20210405,13.45,13.4799,12.65,12.65,524300 VEL,D,20210405,8.86,8.9924,8.681,8.98,12100 VER,D,20210405,40.01,40.31,39.74,40.29,2434800 VER-F,D,20210405,25.37,25.4,25.36,25.39,10500 VET,D,20210405,7.57,7.57,7.1,7.11,2259000 VFC,D,20210405,80.55,83.34,79.78,83.11,3460600 VGA.U,D,20210405,10.8,10.91,10.8,10.8355,4700 VGA.W,D,20210405,1.8,1.87,1.71,1.78,57100 VGAC,D,20210405,10.2,10.29,10.18,10.19,869600 VGI,D,20210405,12.04,12.1199,11.91,12.05,51600 VGI.U,D,20210405,10.1,10.1297,10,10,1218400 VGM,D,20210405,13.55,13.6,13.49,13.55,180400 VGR,D,20210405,14.25,14.25,14.04,14.1,549000 VHC,D,20210405,5.68,5.72,5.513,5.58,505600 VHI,D,20210405,20.75,21.77,20.51,21.58,24300 VIAO,D,20210405,13.99,13.99,13.2701,13.5,140900 VICI,D,20210405,29,29.03,28.67,28.98,5229800 VIPS,D,20210405,30.2,30.49,28.55,29.78,17643000 VIST,D,20210405,2.63,2.6699,2.58,2.58,306900 VIV,D,20210405,7.89,7.975,7.8201,7.86,1255800 VKQ,D,20210405,13.17,13.2,13.07,13.1,151700 VLO,D,20210405,76.1,76.2,73.1,74.62,3820200 VLRS,D,20210405,14.8,15.0395,14.57,14.76,259400 VLT,D,20210405,13.96,13.96,13.9,13.91,17800 VMC,D,20210405,169.81,170.74,168.33,170.29,755300 VMI,D,20210405,244.62,244.62,240.06,240.96,91800 VMO,D,20210405,13.26,13.27,13.19,13.2,157800 VMW,D,20210405,151.79,154.11,151.01,152.45,825100 VNCE,D,20210405,11.3,11.69,10.9001,11.5,13300 VNE,D,20210405,24.7,25.25,24.65,25.22,294000 VNO,D,20210405,46.73,46.76,45.15,45.79,1198900 VNO-K,D,20210405,25.56,25.84,25.5462,25.84,15500 VNO-L,D,20210405,25.67,26.14,25.66,25.8,16700 VNO-M,D,20210405,25.98,26.3384,25.98,26.28,41000 VNO-N,D,20210405,26.07,26.44,25.9708,26.4033,72600 VNT,D,20210405,31.28,31.52,31,31.43,883700 VNTR,D,20210405,4.91,4.92,4.77,4.89,166900 VOC,D,20210405,3.54,3.54,3.36,3.36,104300 VOY-B,D,20210405,27.8,28.2,27.705,28.2,29000 VOYA,D,20210405,65.66,65.94,65.2,65.31,898900 VPC.U,D,20210405,9.95,10.01,9.95,10,19600 VPG,D,20210405,31.63,31.67,31.12,31.36,34800 VPV,D,20210405,13.12,13.12,12.96,13.05,26700 VRS,D,20210405,14.94,15.065,14.76,14.94,140600 VRT,D,20210405,21.25,21.35,20.8001,20.97,2572200 VRTV,D,20210405,43.88,46.5097,43.67,45.37,432100 VSH,D,20210405,25.2,25.67,25.01,25.51,1013600 VST,D,20210405,17.9,17.99,17.51,17.68,3738500 VST.A,D,20210405,0.3151,0.3451,0.29,0.3351,6300 VSTO,D,20210405,33.07,33.33,32.41,32.72,905900 VTA,D,20210405,11.4,11.45,11.32,11.36,316900 VTN,D,20210405,13.09,13.11,13.08,13.09,18200 VTOL,D,20210405,26.89,26.98,25.9626,26.65,82200 VTR,D,20210405,54.75,54.93,53.01,53.69,2619200 VVI,D,20210405,44.05,44.14,43.17,43.76,125800 VVNT,D,20210405,14.98,15.055,14.51,14.99,276200 VVR,D,20210405,4.23,4.24,4.205,4.21,335300 VVV,D,20210405,26.47,26.6,25.88,26.07,972400 VYG.U,D,20210405,10.69,10.7,10.69,10.7,1300 VYG.W,D,20210405,2.01,2.1444,2,2,28200 VYGG,D,20210405,10.14,10.2,10.12,10.17,134100 VZ,D,20210405,58.53,59.13,58.46,58.87,14326300 VZIO,D,20210405,24.11,25.54,22.8896,23.3,908900 W,D,20210405,336.37,338,319.3,323.73,1557500 WAB,D,20210405,79.94,80.99,79.15,80.97,1148200 WAL,D,20210405,95.5,96.34,92.44,93.09,720600 WALA,D,20210405,25.59,25.6,25.51,25.6,5400 WAR.U,D,20210405,9.98,10.0001,9.9,9.9,349400 WAT,D,20210405,288.33,296.29,286.34,295.65,521200 WBAI,D,20210405,24.22,24.6,19.5,20.14,1503600 WBK,D,20210405,18.88,19.04,18.85,19.02,126900 WBS,D,20210405,57,57.32,55.3,55.57,522200 WBS-F,D,20210405,25.56,25.89,25.56,25.81,7400 WBT,D,20210405,16.53,16.56,15.96,16.09,551400 WCC,D,20210405,88.62,89.98,88.1,89.15,205400 WCC-A,D,20210405,31.4,31.5,31.03,31.16,25600 WCN,D,20210405,109.64,110.59,109.61,110.28,698200 WD,D,20210405,106.64,109.05,105.9354,108.14,205700 WDR,D,20210405,25.17,25.19,25.16,25.17,415400 WEA,D,20210405,13.99,14.0599,13.87,13.88,41600 WEC,D,20210405,93.33,94.42,93.115,93.81,1058000 WEI,D,20210405,1.46,1.46,1.38,1.41,1304300 WELL,D,20210405,73.54,73.81,71.87,72.8,2175900 WES,D,20210405,19.1,19.16,18.25,18.94,824000 WEX,D,20210405,215.79,219.74,212.8025,215.17,289800 WF,D,20210405,27.21,27.21,26.78,27.2,13200 WFC,D,20210405,40.03,40.33,39.32,39.48,21293400 WFC-A,D,20210405,25.57,25.6635,25.545,25.64,80500 WFC-C,D,20210405,25.1,25.18,25.05,25.1,203700 WFC-L,D,20210405,1418.42,1427.35,1416.1,1425.88,6600 WFC-N,D,20210405,25.88,25.99,25.88,25.93,22300 WFC-O,D,20210405,25.89,25.95,25.85,25.92,32100 WFC-Q,D,20210405,26.96,27.0265,26.77,26.82,163800 WFC-R,D,20210405,28.77,28.9,28.74,28.85,65400 WFC-X,D,20210405,25.84,25.89,25.8,25.84,55800 WFC-Y,D,20210405,26.6,26.6585,26.5413,26.6,45100 WFC-Z,D,20210405,25.7,25.72,25.6,25.72,132500 WFG,D,20210405,75,76.64,74.46,76.11,320200 WGO,D,20210405,80.04,80.61,78.2,79.8,396800 WH,D,20210405,72.96,73.69,71.57,72.97,699100 WHD,D,20210405,31.23,31.35,30.34,30.99,365000 WHG,D,20210405,15.9,16.14,15.47,15.56,197800 WHR,D,20210405,227.6,234.17,224.8543,233.51,881700 WIA,D,20210405,12.91,12.91,12.84,12.84,15300 WIT,D,20210405,6.6,6.6,6.505,6.54,970500 WIW,D,20210405,12.2,12.25,12.18,12.24,118700 WK,D,20210405,93.2,93.2,90.49,93.17,222700 WLK,D,20210405,92.51,92.51,90.4,90.5,392500 WLKP,D,20210405,24.33,24.74,24.18,24.72,50700 WLL,D,20210405,36.87,37.08,33.9,34.35,796300 WM,D,20210405,129.81,131.17,129.7,130.99,1593600 WMB,D,20210405,23.98,23.99,23.59,23.75,5919400 WMC,D,20210405,3.29,3.2901,3.17,3.17,783700 WMK,D,20210405,57.18,57.75,57.0576,57.66,55700 WMS,D,20210405,109.4,110.5244,106.58,109.26,686700 WMT,D,20210405,136.72,140.16,136.2,139.43,13347700 WNC,D,20210405,18.61,18.85,18.56,18.78,230600 WNS,D,20210405,72.74,73.33,71.07,72.36,185400 WOR,D,20210405,69.83,70,68.515,68.96,323800 WORK,D,20210405,41.37,41.51,41.24,41.48,3317600 WOW,D,20210405,13.75,13.75,13.23,13.64,218200 WPC,D,20210405,72.5,72.8,71.37,72.1,1100700 WPC.S,D,20210405,10.2,10.2,10.02,10.1,560400 WPC.U,D,20210405,10.2,10.2,10.08,10.13,4500 WPF,D,20210405,10.21,10.21,10.1,10.16,863400 WPF.U,D,20210405,10.9,10.9,10.71,10.845,10700 WPF.W,D,20210405,1.88,1.89,1.79,1.79,171500 WPG,D,20210405,2.53,2.56,2.29,2.49,1396100 WPG-H,D,20210405,4.82,4.82,4.51,4.62,15600 WPG-I,D,20210405,4.24,4.24,4.02,4.07,23600 WPM,D,20210405,40.21,40.48,39.59,40.22,2320100 WPP,D,20210405,65.54,66.49,65.44,66.37,72800 WRB,D,20210405,76.77,77.56,76.7,77.21,519400 WRB-D,D,20210405,25.37,25.38,25.34,25.37,21400 WRB-E,D,20210405,26.95,27.02,26.86,26.88,14800 WRB-F,D,20210405,26.67,26.82,26.59,26.82,39000 WRB-G,D,20210405,25.44,25.78,25.4384,25.63,6400 WRB-H,D,20210405,25.1,25.32,25.09,25.2,11500 WRE,D,20210405,23.43,23.49,22.735,22.91,254000 WRI,D,20210405,27.57,27.575,26.66,26.98,637400 WRK,D,20210405,52.84,53.16,52.33,52.87,1434600 WSM,D,20210405,183,186.52,182.08,182.88,1124300 WSO,D,20210405,268.19,271,268.01,270.89,94200 WSO.B,D,20210405,255.5,255.5,255.5,255.5,100 WSR,D,20210405,9.74,9.7634,9.47,9.66,261500 WST,D,20210405,286.74,290.53,285.29,289.56,376000 WTI,D,20210405,3.78,3.78,3.515,3.57,3177600 WTM,D,20210405,1128.2,1135.33,1118.305,1135.33,35800 WTRG,D,20210405,44.98,45.81,44.895,45.7,838600 WTRU,D,20210405,58.21,58.65,58.185,58.3,57600 WTS,D,20210405,120.71,121.31,119.85,120.65,94100 WTTR,D,20210405,5.24,5.24,4.825,5.05,420300 WU,D,20210405,25.32,25.365,24.995,25.06,3638000 WWE,D,20210405,56.24,56.4,55.09,55.49,641700 WWW,D,20210405,38.26,38.55,37.35,38.28,416500 WY,D,20210405,37.01,37.28,36.52,36.74,5538400 X,D,20210405,25.5,26.44,24.62,24.63,19977400 XEC,D,20210405,63.76,64,61.365,61.88,1409300 XFLT,D,20210405,9.13,9.2,9.12,9.18,126700 XHR,D,20210405,20.27,20.44,19.72,20.1,390500 XIN,D,20210405,2.88,2.88,2.8,2.83,34900 XL,D,20210405,8.06,8.08,7.25,7.49,10299900 XOM,D,20210405,57.3,57.32,56.14,56.5,23264800 XPEV,D,20210405,37.46,37.54,35.49,36.01,10133000 XPO,D,20210405,129.84,130.55,126.24,126.63,716000 XPO.U,D,20210405,10.33,10.38,10.33,10.38,4400 XPO.W,D,20210405,1.26,1.31,1.2,1.2,57900 XPOA,D,20210405,9.9,9.98,9.9,9.96,149200 XRX,D,20210405,24.82,25.085,24.55,24.78,1956400 XYF,D,20210405,3.8,3.97,3.66,3.75,57200 XYL,D,20210405,105.2,106.59,105.16,106.42,827900 Y,D,20210405,641.99,643.99,633.81,641.2,40500 YAC,D,20210405,9.95,9.95,9.87,9.92,71000 YAC.W,D,20210405,1.45,1.5044,1.37,1.5044,12700 YALA,D,20210405,27,27,24.2501,25.33,2338800 YELP,D,20210405,42.07,42.45,41.15,42.04,793100 YETI,D,20210405,74.96,74.96,71.92,72.88,847000 YEXT,D,20210405,14.93,15.09,14.5,14.68,523300 YPF,D,20210405,4.27,4.28,4.04,4.15,2293700 YRD,D,20210405,4.5,4.7399,4.18,4.2,212700 YSG,D,20210405,12.89,12.89,11.305,11.52,3165000 YUM,D,20210405,110.07,111.29,109.95,110.64,1239100 YUMC,D,20210405,59.34,59.65,58.99,59.21,1189000 ZBH,D,20210405,161.76,163.12,160.95,162.7,788800 ZEN,D,20210405,140.76,142.07,137.755,139.42,551400 ZEPP,D,20210405,11.75,11.76,10.845,10.99,432200 ZH,D,20210405,9.06,9.34,8.79,9.01,1580600 ZIM,D,20210405,26.58,27.4499,25.42,26.4,591700 ZNH,D,20210405,36.72,37,36.38,36.84,10800 ZTO,D,20210405,30.42,30.49,28.99,29.17,3294000 ZTR,D,20210405,9.22,9.28,9.21,9.28,201000 ZTS,D,20210405,158.56,159.3,157.69,158.41,1212500 ZUO,D,20210405,15,15.29,14.92,14.99,1091300 ZYME,D,20210405,31.84,31.89,31,31.26,262600