,,,,,,, A,D,20210406,130.57,131.86,129.87,131.04,1623100 AA,D,20210406,31.66,33.07,31.1,31.31,6202800 AAC,D,20210406,9.86,9.87,9.8,9.85,242800 AAC.U,D,20210406,10.01,10.07,10.01,10.03,90600 AAC.W,D,20210406,1.15,1.18,1.02,1.06,34800 AAI-B,D,20210406,23.78,23.78,23.74,23.78,400 AAI-C,D,20210406,23.55,23.7,23.52,23.59,16100 AAIC,D,20210406,4.05,4.13,4.05,4.05,132100 AAN,D,20210406,26.53,27.18,25.89,26.01,239000 AAP,D,20210406,181.26,184.47,180.68,183.65,901400 AAQ.U,D,20210406,9.98,9.99,9.97,9.99,3100 AAT,D,20210406,32.49,33.18,32.49,33.02,257500 AB,D,20210406,40.98,41.38,40.44,40.75,396600 ABB,D,20210406,31.24,31.42,31.14,31.16,1780500 ABBV,D,20210406,105.85,106.28,104.88,105.38,8521600 ABC,D,20210406,117.01,117.93,115.77,115.99,795700 ABEV,D,20210406,2.72,2.8,2.72,2.76,12201800 ABG,D,20210406,196.77,199.77,195,196.39,75000 ABM,D,20210406,52,52.7,51.51,51.88,281200 ABR,D,20210406,15.94,16.09,15.87,15.87,1193600 ABR-A,D,20210406,25.93,25.93,25.83,25.83,1200 ABR-B,D,20210406,25.704,25.704,25.704,25.704,600 ABR-C,D,20210406,25.79,25.84,25.79,25.84,5700 ABT,D,20210406,120.01,122.01,119.6,119.97,5146200 AC,D,20210406,35.3,35.3,33.24,33.46,37400 ACA,D,20210406,64.87,66.18,64.47,64.83,509600 ACB,D,20210406,9.11,9.16,8.84,8.98,6786700 ACC,D,20210406,43.99,44.24,43.8,44.1,961600 ACCO,D,20210406,8.62,8.69,8.48,8.5,362200 ACEL,D,20210406,11.23,11.58,11.02,11.25,139000 ACH,D,20210406,10.65,10.77,10.57,10.57,80300 ACI,D,20210406,18.7,18.7,18.37,18.66,1537200 ACI.S,D,20210406,10.25,10.45,10.25,10.36,113600 ACI.T,D,20210406,0.88,1.12,0.88,1.12,25600 ACI.U,D,20210406,10.86,11.2999,10.66,11.005,2100 ACI.W,D,20210406,1.89,1.92,1.82,1.9,218700 ACIC,D,20210406,10.1,10.35,10.1,10.22,1517900 ACII,D,20210406,10.28,10.28,10.01,10.13,163100 ACM,D,20210406,65.76,67.31,65.76,66.47,1205200 ACN,D,20210406,281.43,283.05,279.65,281.63,1786600 ACN.U,D,20210406,10.5,10.5,10.5,10.5,11000 ACN.W,D,20210406,1.22,1.28,1.22,1.27,36300 ACND,D,20210406,9.93,9.98,9.9,9.95,299800 ACP,D,20210406,11.59,11.66,11.56,11.63,56000 ACR,D,20210406,15.19,15.62,15.17,15.61,51800 ACR-C,D,20210406,24.94,24.95,24.75,24.94,17000 ACRE,D,20210406,13.9,13.96,13.75,13.76,485600 ACV,D,20210406,32.29,32.85,32.29,32.59,59800 ADC,D,20210406,68.77,68.87,68.28,68.69,314300 ADCT,D,20210406,26.82,28.34,26.45,26.95,200300 ADE.U,D,20210406,9.97,9.98,9.95,9.98,33100 ADE.W,D,20210406,0.5699,0.5899,0.55,0.5899,18000 ADEX,D,20210406,9.68,9.71,9.66,9.71,117300 ADM,D,20210406,57.64,58.3,57.32,58.04,2013100 ADNT,D,20210406,43.06,44.23,42.9,43.12,573200 ADS,D,20210406,113.76,115.71,112.62,112.98,678700 ADT,D,20210406,8.89,9.11,8.82,9.02,2498600 ADX,D,20210406,18.72,18.8,18.66,18.75,203100 AEB,D,20210406,25.39,25.5,25.39,25.5,15300 AEE,D,20210406,81.29,81.77,80.75,81.5,1011000 AEFC,D,20210406,26.5,26.65,26.45,26.58,46300 AEG,D,20210406,4.86,4.89,4.79,4.81,1481400 AEL,D,20210406,32.51,32.52,31.85,31.9,523700 AEL-A,D,20210406,26.5,26.68,26.37,26.6,16700 AEL-B,D,20210406,27.61,27.74,27.55,27.55,36300 AEM,D,20210406,60.41,61.41,60.21,60.59,1375200 AENZ,D,20210406,2.33,2.44,2.33,2.41,1700 AEO,D,20210406,29.74,31,29.74,30.15,4576100 AER,D,20210406,58.76,60.74,58.76,59.01,674100 AES,D,20210406,27.26,28.01,27.13,27.82,5735700 AESC,D,20210406,105.09,106.09,104.3,106.09,98500 AEV.W,D,20210406,3.99,4.09,3.57,3.91,22300 AEVA,D,20210406,12.31,12.43,11.93,12.3,827600 AFB,D,20210406,14.25,14.34,14.25,14.33,88500 AFG,D,20210406,115.29,116.13,115,115.75,536900 AFGB,D,20210406,27.85,28,27.85,28,12900 AFGC,D,20210406,26.94,27.41,26.94,27.41,46000 AFGD,D,20210406,27.87,28.14,27.83,28.14,13200 AFGE,D,20210406,26.72,26.92,26.64,26.92,7300 AFI,D,20210406,5.28,5.42,5.22,5.33,126700 AFL,D,20210406,51.49,51.88,51.31,51.61,1975500 AFT,D,20210406,14.97,14.97,14.85,14.94,52100 AG,D,20210406,16.53,17.34,16.45,16.95,4236900 AGA.U,D,20210406,10,10,9.98,9.99,25000 AGA.W,D,20210406,0.48,0.5,0.45,0.47,3354100 AGAC,D,20210406,9.63,9.63,9.6,9.62,286500 AGCB,D,20210406,10.66,10.8,10.62,10.75,80500 AGCO,D,20210406,145.17,147.99,144.88,145.28,542200 AGD,D,20210406,11.29,11.33,11.29,11.32,37900 AGI,D,20210406,8.1,8.41,8.06,8.3,2486300 AGM,D,20210406,102.52,103.6,101.56,101.56,36100 AGM-C,D,20210406,27.5,27.5,27.4999,27.4999,200 AGM-D,D,20210406,26.92,27.15,26.78,26.81,7100 AGM-E,D,20210406,27.07,27.36,26.95,26.97,4800 AGM-F,D,20210406,26.53,26.6,26.38,26.6,6200 AGM.A,D,20210406,86.67,86.67,86.67,86.67,200 AGO,D,20210406,43.37,44.1,43.29,43.45,430700 AGO-B,D,20210406,26.56,26.56,26.43,26.45,1700 AGO-E,D,20210406,26.45,26.55,26.45,26.49,9900 AGO-F,D,20210406,25.65,25.73,25.65,25.73,1700 AGR,D,20210406,51.04,51.37,50.68,51.1,585100 AGRO,D,20210406,7.78,8.24,7.78,8.17,513000 AGS,D,20210406,8.38,8.7,8.34,8.39,140900 AGX,D,20210406,54.73,55.5,53.97,54.24,67400 AHC,D,20210406,2.15,2.15,2.08,2.11,64700 AHH,D,20210406,13,13.16,12.93,13.04,382000 AHH-A,D,20210406,26.11,26.48,25.91,26.3,15600 AHL-C,D,20210406,27.03,27.11,26.79,27,24800 AHL-D,D,20210406,26.71,27.01,26.71,26.85,12000 AHL-E,D,20210406,26.43,26.5,26.37,26.5,40400 AHT,D,20210406,2.75,2.88,2.64,2.77,12161200 AHT-D,D,20210406,23.43,23.92,23.43,23.76,55000 AHT-F,D,20210406,23.69,23.9,23.61,23.9,42700 AHT-G,D,20210406,23.55,23.85,23.49,23.71,70100 AHT-H,D,20210406,23.7,23.85,23.7,23.85,53000 AHT-I,D,20210406,23.72,24,22.79,23.95,57200 AI,D,20210406,67.5,69.77,66.8,68.79,1654600 AIC,D,20210406,25.4,25.4,25.4,25.4,100 AIF,D,20210406,14.95,14.95,14.85,14.89,17600 AIG,D,20210406,46.7,47.04,46.24,46.66,3753000 AIG-A,D,20210406,27.83,28.11,27.83,28.01,36000 AIN,D,20210406,86.45,87.84,86.3,86.54,106500 AIO,D,20210406,27.66,27.79,27.14,27.36,99000 AIR,D,20210406,41.9,42.67,41.19,41.61,263700 AIRC,D,20210406,42.5,42.69,42.07,42.38,830000 AIT,D,20210406,93.8,95.34,93.8,94.15,80000 AIV,D,20210406,6.38,6.5,6.33,6.4,4446200 AIW,D,20210406,25.5,25.6,25.36,25.6,3100 AIZ,D,20210406,142.85,144.17,141.78,143.4,228300 AIZN,D,20210406,25.95,25.95,25.83,25.94,17700 AJA.U,D,20210406,10.55,10.66,10.51,10.63,60200 AJA.W,D,20210406,1.6,1.76,1.6,1.72,72100 AJAX,D,20210406,10.1,10.27,10.1,10.2,1281500 AJG,D,20210406,128.78,130.12,128.24,130.01,931000 AJRD,D,20210406,47.63,47.65,47.42,47.59,768800 AJX,D,20210406,11.49,11.49,11.3,11.36,90800 AJXA,D,20210406,25.66,25.66,25.39,25.43,2000 AKO.A,D,20210406,13.11,13.82,13.11,13.82,400 AKO.B,D,20210406,15.48,15.87,15.48,15.595,1900 AKR,D,20210406,19.6,20.06,19.47,19.99,644700 AL,D,20210406,49.2,50.62,48.85,49.4,884700 AL-A,D,20210406,26.3,26.97,26.26,26.78,26500 ALB,D,20210406,149.51,153.7,149.05,152.89,887900 ALC,D,20210406,71.03,71.96,70.99,71.56,584300 ALE,D,20210406,70.42,70.54,68.54,69.06,430500 ALEX,D,20210406,17.08,17.37,17,17.24,262000 ALG,D,20210406,159.31,161.81,158.74,158.96,33000 ALI-A,D,20210406,21.05,21.31,21.05,21.2,16500 ALI-B,D,20210406,23.2,23.28,23.2,23.22,34000 ALI-E,D,20210406,23.22,23.22,23.01,23.01,13800 ALK,D,20210406,72.44,73.9,71.85,73.74,2763900 ALL,D,20210406,117.78,118.3,117.13,117.83,1438900 ALL-B,D,20210406,26.56,26.71,26.51,26.69,25600 ALL-G,D,20210406,27.66,27.83,27.64,27.81,41900 ALL-H,D,20210406,27.15,27.31,27.14,27.14,106600 ALL-I,D,20210406,26.8,26.93,26.74,26.75,37700 ALL-Y,D,20210406,25.61,25.68,25.54,25.6236,221200 ALLE,D,20210406,133.63,134.44,131.01,131.5,1515300 ALLY,D,20210406,46.88,47.1,46.25,46.78,2771000 ALP-Q,D,20210406,26.45,26.58,26.45,26.52,23400 ALSN,D,20210406,41.35,42.04,41.35,41.75,1029000 ALT-A,D,20210406,27.2,27.2,26.88,27,8300 ALT.W,D,20210406,3.7,3.7,3.65,3.65,7200 ALTG,D,20210406,13.45,13.89,13.45,13.68,55400 ALU.U,D,20210406,10.86,11.15,10.86,11.15,2200 ALU.W,D,20210406,2.37,2.37,2.21,2.2785,18100 ALUS,D,20210406,10.04,10.14,10.03,10.07,1085400 ALV,D,20210406,95.06,96.45,94.77,94.9,388000 ALX,D,20210406,281.36,286.82,280.1,281.37,11000 AM,D,20210406,9.03,9.17,8.9,8.91,3631200 AMB.W,D,20210406,4.9,4.9,4.65,4.7,34400 AMBC,D,20210406,17.32,17.59,17.31,17.52,221200 AMC,D,20210406,10.4,10.5,10,10.2,43990500 AMCR,D,20210406,11.81,11.98,11.77,11.98,4286200 AME,D,20210406,130.61,131.79,129.37,129.79,947200 AMG,D,20210406,154.65,155.71,153.65,154.68,222700 AMH,D,20210406,33.66,34.34,33.66,34.34,1626900 AMH-D,D,20210406,25.34,25.41,25.34,25.41,31900 AMH-E,D,20210406,25.36,25.43,25.36,25.38,10200 AMH-F,D,20210406,25.9,26.06,25.9,26,40700 AMH-G,D,20210406,26.05,26.22,25.94,25.98,46000 AMH-H,D,20210406,26.96,27,26.88,26.99,52000 AMK,D,20210406,23.72,23.72,23.08,23.18,40800 AMN,D,20210406,74.7,75.82,74.46,74.75,168800 AMOV,D,20210406,13.98,13.98,13.8,13.9131,4300 AMP,D,20210406,238.29,239.65,235.74,236.43,409700 AMP.U,D,20210406,10.15,10.15,9.95,10.06,23800 AMPY,D,20210406,2.85,2.92,2.74,2.78,367000 AMR,D,20210406,13.41,13.65,12.93,13.51,137800 AMRC,D,20210406,49.9,51.4,49.36,49.79,472100 AMRX,D,20210406,6.81,6.81,6.32,6.44,1574500 AMT,D,20210406,244.09,244.13,241.18,243.58,1771600 AMWL,D,20210406,17.11,17.73,17.03,17.29,2543400 AMX,D,20210406,13.93,13.99,13.88,13.96,2038900 AN,D,20210406,91.72,92.7,90.55,91.29,708500 ANA.U,D,20210406,10.02,10.03,10,10.03,31400 ANET,D,20210406,310.01,310.46,307.36,307.87,413000 ANF,D,20210406,34.42,35.99,34.42,35.17,968500 ANTM,D,20210406,354,354.48,349.05,352.27,963100 AOD,D,20210406,9.69,9.7,9.65,9.7,322400 AON,D,20210406,234.23,234.5,232.9,234.22,1034900 AON.U,D,20210406,11.58,11.58,11.5,11.52,12400 AON.W,D,20210406,3.1,3.1,2.6299,2.65,85600 AONE,D,20210406,11.04,11.1,10.82,11.05,473600 AOS,D,20210406,68.17,69.03,67.83,68.9,956700 AP,D,20210406,7.55,7.7,7.25,7.28,32100 APAM,D,20210406,54.5,54.7,52.31,52.98,762300 APD,D,20210406,289.29,290.96,286.16,288.02,744100 APG,D,20210406,21.79,22.05,21.54,21.64,767600 APG.U,D,20210406,9.98,10.07,9.98,10.06,324800 APGB,D,20210406,9.85,9.95,9.75,9.8,39900 APH,D,20210406,68.48,68.6,67.85,68.28,2149200 APLE,D,20210406,14.89,14.98,14.77,14.93,1454600 APO,D,20210406,47.54,48.01,47.42,47.8,1478400 APO-A,D,20210406,25.99,26.08,25.99,26.07,23200 APO-B,D,20210406,26.9,26.95,26.82,26.94,12800 APRN,D,20210406,6.42,6.72,6.34,6.67,267200 APS.U,D,20210406,10.36,10.36,10.35,10.36,33400 APS.W,D,20210406,1.3,1.35,1.3,1.35,53600 APSG,D,20210406,9.95,9.95,9.91,9.92,158400 APT-A,D,20210406,162.24,165.86,162.24,165.28,67600 APTS,D,20210406,10.24,10.45,10.24,10.45,288000 APTV,D,20210406,142.61,145.43,142.02,144.28,1593200 AQN,D,20210406,16.57,16.59,16.29,16.4,900200 AQNA,D,20210406,26.99,27.32,26.99,27.09,70200 AQNB,D,20210406,27.63,27.88,27.62,27.83,25600 AQUA,D,20210406,27.39,28.75,27.39,27.54,1436500 AR,D,20210406,10.22,10.67,10.21,10.34,4850200 ARC,D,20210406,2.34,2.34,2.21,2.22,158100 ARCH,D,20210406,43.8,45.15,43,44.38,320100 ARCO,D,20210406,5.15,5.26,5.13,5.23,1804600 ARD,D,20210406,26.3,26.44,26.04,26.39,125900 ARDC,D,20210406,15.15,15.19,15.12,15.12,99200 ARE,D,20210406,170.86,172.31,169.7,171,858400 ARE-A,D,20210406,25.63,25.76,25.6,25.6,37200 ARES,D,20210406,54.09,55.33,53.75,54.84,6072500 ARG-A,D,20210406,27.2227,27.381,27.22,27.3562,10900 ARGD,D,20210406,25.77,25.79,25.76,25.79,3800 ARGO,D,20210406,52.25,53.06,52.12,52.63,101000 ARI,D,20210406,14.15,14.22,14.07,14.09,521200 ARL,D,20210406,9.23,9.4,9.01,9.4,3600 ARLO,D,20210406,6.39,6.61,6.33,6.56,783000 ARMK,D,20210406,38.77,39.18,38.68,38.78,1684700 ARNC,D,20210406,26.67,27.04,26.19,26.34,582200 AROC,D,20210406,9.75,10.04,9.56,9.58,930100 ARR,D,20210406,12.25,12.29,12.19,12.21,928600 ARR-C,D,20210406,24.75,24.85,24.71,24.76,68100 ARW,D,20210406,114.63,115.31,114.02,114.76,504300 ASA,D,20210406,20.92,21.36,20.92,21,35900 ASA.U,D,20210406,10.1,10.1,10.1,10.1,100 ASA.W,D,20210406,0.62,0.73,0.62,0.69,228600 ASAI,D,20210406,13.57,13.73,13.52,13.64,298500 ASAN,D,20210406,32,33.66,31.68,33.46,958100 ASAQ,D,20210406,9.77,9.9,9.77,9.89,10900 ASB,D,20210406,21.35,21.67,21.3,21.52,1516700 ASB-C,D,20210406,26.15,26.1501,26.15,26.1501,800 ASB-D,D,20210406,25.54,25.62,25.54,25.6189,1700 ASB-E,D,20210406,27.63,28,27.4,27.98,4900 ASB-F,D,20210406,28.42,28.51,28.18,28.45,6100 ASC,D,20210406,4.49,4.57,4.32,4.35,258100 ASG,D,20210406,8.67,8.87,8.33,8.76,95800 ASGI,D,20210406,19.76,20.49,19.76,20,24300 ASGN,D,20210406,99.21,100.86,99.21,100.62,188200 ASH,D,20210406,90.1,90.96,89.79,90.13,281300 ASIX,D,20210406,27.82,28.46,27.32,27.62,114100 ASP.W,D,20210406,1.4,1.4,1.29,1.3,71800 ASPL,D,20210406,10.08,10.14,10.05,10.08,175300 ASPN,D,20210406,20.14,20.54,19.63,19.75,108700 ASR,D,20210406,184.98,184.98,182.64,183.42,40400 ASX,D,20210406,7.91,7.98,7.8,7.88,2337200 ASZ.U,D,20210406,10.17,10.21,10.05,10.12,694800 AT,D,20210406,2.92,2.95,2.9,2.94,560300 ATA,D,20210406,9.99,10,9.99,9.995,10200 ATA.D,D,20210406,10.1,10.1,10.01,10.05,17900 ATA.S,D,20210406,10.41,10.43,10.35,10.43,700 ATA.U,D,20210406,10.18,10.18,10.17,10.17,600 ATA.W,D,20210406,0.55,0.55,0.545,0.5498,11400 ATAC,D,20210406,9.98,10.05,9.95,9.98,442800 ATC,D,20210406,21.6,22.44,21.57,22.33,232600 ATC-D,D,20210406,26,26.2,25.85,25.85,12100 ATC-E,D,20210406,25.96,26.03,25.92,26.03,7100 ATC-G,D,20210406,25.86,26.04,25.86,26.0006,12300 ATC-H,D,20210406,25.94,25.95,25.84,25.95,19600 ATC-I,D,20210406,27.2,27.24,26.8,27.04,12400 ATCO,D,20210406,13.97,14.1,13.79,13.97,569900 ATEN,D,20210406,9.67,9.85,9.64,9.71,308900 ATGE,D,20210406,40.42,40.78,40.2,40.26,384200 ATH,D,20210406,51.07,51.47,50.82,51.1,845900 ATH-A,D,20210406,28.86,28.88,28.79,28.81,70600 ATH-B,D,20210406,26.78,26.86,26.5,26.86,20200 ATH-C,D,20210406,28.56,28.77,28.42,28.65,50400 ATH-D,D,20210406,25.19,25.44,25.18,25.29,128200 ATH.U,D,20210406,9.91,9.97,9.9,9.95,358200 ATHM,D,20210406,94.52,98.11,93.36,96.85,1560700 ATI,D,20210406,22.57,22.86,21.97,22.34,858100 ATKR,D,20210406,73.9,75.01,72.55,72.58,369300 ATM.U,D,20210406,10.25,10.2707,10.16,10.1956,77200 ATM.W,D,20210406,1.58,1.58,1.4,1.45,6200 ATMR,D,20210406,9.78,9.95,9.78,9.84,34700 ATO,D,20210406,98.35,98.57,97.49,98.26,731600 ATR,D,20210406,144.04,145.99,143.32,145.97,206000 ATTO,D,20210406,21.14,21.4,21.13,21.38,3900 ATUS,D,20210406,32.24,32.95,32.1,32.69,2226300 AU,D,20210406,23.26,23.45,22.41,22.7,4031100 AUS.U,D,20210406,10.15,10.18,10.09,10.09,379000 AUY,D,20210406,4.47,4.65,4.45,4.6,11830900 AVA,D,20210406,47.23,47.75,46.66,47.3,517000 AVA.U,D,20210406,10.35,10.42,10.31,10.32,2000 AVA.W,D,20210406,1.14,1.14,1.05,1.13,59600 AVAL,D,20210406,6.22,6.36,6.22,6.31,45700 AVAN,D,20210406,9.88,10,9.88,9.97,247200 AVB,D,20210406,185.2,186.6,184.73,186.5,560900 AVD,D,20210406,20.95,21.31,20.73,20.91,99600 AVK,D,20210406,17.78,18.11,17.74,18.07,129100 AVLR,D,20210406,136.7,145.12,136.5,141.57,924300 AVNS,D,20210406,43.91,44.33,43.39,43.59,186900 AVNT,D,20210406,49.2,50.23,48.8,48.89,350800 AVT-A,D,20210406,95.14,98.05,95.09,97.61,374300 AVTR,D,20210406,30.5,31.43,30.32,31.18,7077400 AVY,D,20210406,189.44,192.84,189.44,192.31,494800 AVYA,D,20210406,29.77,30.17,29.51,29.85,874600 AWF,D,20210406,11.92,11.95,11.89,11.92,148400 AWI,D,20210406,92.71,96.28,92.32,95.75,506200 AWK,D,20210406,151.84,153.18,150.89,152.8,848100 AWP,D,20210406,6,6.03,5.98,6,299400 AWR,D,20210406,76.3,77.63,76.09,77.25,253300 AX,D,20210406,48.27,48.79,47.83,48.01,165800 AXL,D,20210406,9.82,10.17,9.76,9.81,1240100 AXP,D,20210406,145.98,146.53,144.38,146.15,2849600 AXR,D,20210406,10.36,10.36,9.86,10.12,9800 AXS,D,20210406,50.75,51.32,50.56,50.91,354000 AXS-E,D,20210406,25.59,25.65,25.57,25.62,45500 AXTA,D,20210406,30.19,30.67,30.18,30.38,2166200 AYI,D,20210406,170.3,173.61,167.1,169.18,444400 AYX,D,20210406,84.01,86.62,83.67,85.49,1255100 AZEK,D,20210406,43.74,44.92,43.74,44.4,801700 AZO,D,20210406,1410.53,1441,1409.04,1431.85,208100 AZRE,D,20210406,28.13,28.38,27.25,28.02,211000 AZUL,D,20210406,20.92,21.44,20.81,21.14,1108300 AZZ,D,20210406,51.22,51.71,50.72,50.93,60700 B,D,20210406,50.49,51.02,49.76,50.28,457400 BA,D,20210406,257.21,259.35,254.66,255.17,11170900 BABA,D,20210406,226.03,232,225.74,230.57,18091400 BAC,D,20210406,39.53,40.15,39.46,39.69,42580700 BAC-A,D,20210406,24.99,25,24.99,25,126100 BAC-B,D,20210406,27.44,27.64,27.43,27.57,98600 BAC-E,D,20210406,25.28,25.52,25.28,25.485,24300 BAC-K,D,20210406,27.25,27.38,27.24,27.33,93600 BAC-L,D,20210406,1406.12,1424.45,1403.5,1424.29,2500 BAC-M,D,20210406,27.28,27.55,27.27,27.54,106700 BAC-N,D,20210406,26.71,26.96,26.7,26.96,109500 BAC-O,D,20210406,25.22,25.42,25.19,25.39,382600 BAC-P,D,20210406,25.01,25.27,25.01,25.24,325600 BAH,D,20210406,83.21,83.21,82.11,82.5,1192100 BAK,D,20210406,14.71,15.39,14.71,15.07,509400 BALY,D,20210406,67.48,68.74,64.13,64.38,200600 BAM,D,20210406,45.3,45.47,44.86,45.03,2567400 BAMH,D,20210406,24.6,24.66,24.36,24.52,152700 BAMI,D,20210406,24.73,24.83,24.56,24.72,42000 BAN-E,D,20210406,25.48,25.48,25.48,25.48,1200 BANC,D,20210406,18.26,18.49,18.21,18.4,229300 BAP,D,20210406,139.68,146.77,138.96,146.55,547200 BAX,D,20210406,84.66,85.26,84.43,84.92,1885800 BB,D,20210406,9.13,9.28,8.94,8.99,9805100 BBAR,D,20210406,2.67,2.79,2.67,2.79,263000 BBD,D,20210406,4.55,4.6,4.48,4.5,24383700 BBDC,D,20210406,10.2,10.3,10.16,10.25,266600 BBDO,D,20210406,4.04,4.08,4.02,4.06,9300 BBF,D,20210406,14.28,14.28,14.13,14.21,16400 BBL,D,20210406,59.15,59.41,58.38,58.51,1483800 BBN,D,20210406,24.6,24.81,24.43,24.53,236800 BBU,D,20210406,40.6,40.8,40.44,40.57,10400 BBVA,D,20210406,5.39,5.41,5.34,5.36,1358500 BBW,D,20210406,7.4,7.76,7.4,7.57,177300 BBY,D,20210406,117.94,121.7,117.55,120.74,3604000 BC,D,20210406,97.1,100.38,96.71,97.15,452100 BC-A,D,20210406,27.1,27.3,27.1,27.13,25300 BC-B,D,20210406,27.4,27.61,27.4,27.54,9500 BC-C,D,20210406,28.28,28.4,27.9,28.39,10100 BCAT,D,20210406,20.5,20.72,20.41,20.58,238000 BCC,D,20210406,63.96,65.42,63.96,64.64,364400 BCE,D,20210406,45.96,46.04,45.77,45.89,684400 BCEI,D,20210406,36.98,37.75,33.8,34.13,817200 BCH,D,20210406,23.61,23.61,23.27,23.43,68300 BCO,D,20210406,81.07,82.62,80.77,81.4,369300 BCS,D,20210406,10.28,10.37,10.2,10.26,6021000 BCSF,D,20210406,15.01,15.21,15.01,15.2,114800 BCX,D,20210406,9.2,9.29,9.15,9.21,506700 BDC,D,20210406,46.67,46.94,45.19,45.28,317400 BDJ,D,20210406,9.47,9.52,9.46,9.49,488900 BDN,D,20210406,12.89,13,12.8,12.87,1875000 BDX,D,20210406,245.14,247.22,243.38,244.62,911900 BDXB,D,20210406,54.64,55.31,53.78,54.68,61600 BE,D,20210406,26.07,26.25,25.41,25.7,2415100 BEDU,D,20210406,5.83,5.97,5.83,5.95,3400 BEKE,D,20210406,58.59,61.39,58.55,60.16,2215100 BEN,D,20210406,30.5,30.69,30.27,30.41,2416300 BEP,D,20210406,43.65,43.98,43.04,43.43,292800 BEP-A,D,20210406,26.55,26.73,26.55,26.71,11500 BEPC,D,20210406,48.14,48.71,47.53,48,597200 BERY,D,20210406,62.13,62.72,62.01,62.67,714000 BEST,D,20210406,1.8,1.86,1.77,1.78,1135900 BF.A,D,20210406,65.65,67.97,65.65,66.78,103000 BF.B,D,20210406,70.65,71.53,70.54,70.95,686100 BFAM,D,20210406,180,180.31,177.14,178.29,479900 BFK,D,20210406,15,15.11,14.95,15.07,47800 BFL.W,D,20210406,6.76,6.95,6.6,6.69,107000 BFLY,D,20210406,17.22,17.33,16.76,17.08,2202700 BFS,D,20210406,40.75,41.01,40.28,41,31500 BFS-D,D,20210406,25.97,25.99,25.63,25.63,7200 BFS-E,D,20210406,26.45,26.57,26.04,26.04,29100 BFY,D,20210406,15.36,15.53,15.36,15.52,13400 BFZ,D,20210406,14.47,14.47,14.35,14.38,27600 BG,D,20210406,79.11,80.12,78.35,79.31,795500 BGB,D,20210406,13.36,13.37,13.33,13.36,84300 BGH,D,20210406,15.98,16.12,15.96,16.06,59700 BGIO,D,20210406,9.23,9.25,9.19,9.24,52200 BGR,D,20210406,8.85,8.97,8.83,8.83,106600 BGS,D,20210406,30.35,30.62,30.18,30.37,848000 BGS.U,D,20210406,9.95,9.95,9.93,9.93,2300 BGSF,D,20210406,14.18,14.49,14.02,14.36,38200 BGT,D,20210406,12.62,12.62,12.56,12.57,47300 BGX,D,20210406,14.19,14.21,14.07,14.12,45200 BGY,D,20210406,6.13,6.18,6.13,6.17,154000 BH,D,20210406,141.09,143.49,135.56,135.56,3900 BH.A,D,20210406,690.22,690.22,690.22,690.22,100 BHC,D,20210406,31.47,31.72,31.11,31.24,2611800 BHE,D,20210406,32.16,32.56,31.61,31.66,177700 BHK,D,20210406,15.72,15.74,15.65,15.7,145500 BHLB,D,20210406,22.6,22.91,22.24,22.35,171900 BHP,D,20210406,71.08,71.11,69.71,69.87,1509400 BHR,D,20210406,6.18,6.41,6.11,6.12,257600 BHR-B,D,20210406,21.7,21.85,21.61,21.85,74400 BHR-D,D,20210406,25,25.05,24.75,25.0499,16900 BHV,D,20210406,16.51,16.68,16.51,16.6697,1000 BHVN,D,20210406,65.96,68.84,65.53,65.78,727400 BIF,D,20210406,12.77,12.87,12.73,12.81,91200 BIG,D,20210406,69.08,71.54,68.75,68.79,633000 BIGZ,D,20210406,20.82,21.24,20.77,21.2,1373400 BILL,D,20210406,148.21,153.24,146.37,152.26,807700 BIO,D,20210406,579.95,593.81,578.27,587.55,146600 BIO.B,D,20210406,579.3782,579.3782,579.3782,579.3782,100 BIP,D,20210406,54.56,54.87,54.14,54.63,154700 BIP-A,D,20210406,25.8,25.871,25.7763,25.8479,7400 BIP-B,D,20210406,25.32,25.55,25.2903,25.4901,30500 BIPC,D,20210406,76.27,76.27,73.77,74.32,148000 BIT,D,20210406,18.17,18.28,18.14,18.28,114700 BIT.U,D,20210406,9.9,9.96,9.9,9.96,8400 BJ,D,20210406,46.38,46.65,45.05,45.48,1936800 BK,D,20210406,48.04,48.13,47.41,47.78,3120400 BKD,D,20210406,6.32,6.74,6.32,6.69,2583900 BKE,D,20210406,39.95,42.01,39.69,40.05,708800 BKH,D,20210406,67.99,68.47,67.3,67.79,332100 BKI,D,20210406,74.2,75.02,73.65,74.6,855200 BKN,D,20210406,17.52,17.61,17.48,17.51,33000 BKR,D,20210406,21.49,21.86,21.22,21.25,8315400 BKT,D,20210406,6.08,6.1,6.08,6.09,170700 BKU,D,20210406,44.16,44.55,43.15,43.59,629600 BLD,D,20210406,215.54,218.25,213.86,217,258300 BLE,D,20210406,15.51,16.06,15.51,15.61,39100 BLK,D,20210406,786.48,786.48,778.73,781.71,492300 BLL,D,20210406,87.07,88.32,86.07,87.99,1903800 BLU.U,D,20210406,10.03,10.15,9.96,10,25600 BLU.W,D,20210406,0.8,0.8,0.77,0.7798,136800 BLUA,D,20210406,9.72,9.76,9.71,9.75,13500 BLW,D,20210406,16.7,16.75,16.66,16.75,58600 BLX,D,20210406,15.23,15.33,15.11,15.25,109300 BMA,D,20210406,13.08,13.82,13.08,13.58,328500 BME,D,20210406,46.94,47.1,46.66,46.67,33200 BMEZ,D,20210406,27.6,27.72,27.18,27.28,201500 BMI,D,20210406,97.46,98.61,97.3,98.23,138000 BML-G,D,20210406,21.65,21.8653,21.65,21.8645,271300 BML-H,D,20210406,21.65,21.84,21.55,21.81,230700 BML-J,D,20210406,25.7,25.98,25.7,25.98,16500 BML-L,D,20210406,25.13,25.46,25.13,25.37,27000 BMO,D,20210406,90.67,90.8,89.76,89.93,643500 BMY,D,20210406,63.21,63.3,61.89,61.98,14001500 BNED,D,20210406,8.27,8.6,8.27,8.38,306800 BNL,D,20210406,18.62,18.85,18.52,18.8,1092300 BNS,D,20210406,62.43,62.6,62.05,62.17,858300 BNY,D,20210406,15.82,15.89,15.57,15.64,20600 BOA.S,D,20210406,9.93,9.94,9.93,9.94,3000 BOA.U,D,20210406,10.43,10.7784,10.43,10.7784,1500 BOA.W,D,20210406,1.62,1.72,1.57,1.6,40600 BOAC,D,20210406,9.95,9.99,9.9,9.97,668900 BOE,D,20210406,11.72,11.77,11.72,11.75,92100 BOH,D,20210406,90.16,91.28,89.74,90.56,154900 BOOT,D,20210406,63.99,66.87,63.85,66.01,593900 BORR,D,20210406,1.04,1.05,1.01,1.02,1342800 BOX,D,20210406,24.39,24.74,24.08,24.11,1789400 BP,D,20210406,24.89,25.53,24.81,25.1,24552600 BPMP,D,20210406,12.85,12.9,12.73,12.77,286000 BPT,D,20210406,3.51,3.7,3.41,3.51,414900 BQ,D,20210406,5.88,5.96,5.71,5.74,203400 BR,D,20210406,157.57,157.57,155.33,156.13,419100 BRBR,D,20210406,24.76,25.61,24.5,24.65,265700 BRC,D,20210406,55.45,56.33,55.4,55.79,117100 BRFS,D,20210406,4.4,4.43,4.35,4.4,1966300 BRK.A,D,20210406,395913,397890,394837.5,396900,1300 BRK.B,D,20210406,262.86,263.34,261.94,263.06,3068700 BRMK,D,20210406,10.57,10.6,10.42,10.45,552700 BRO,D,20210406,46.59,46.97,46.52,46.95,528200 BRT,D,20210406,17.18,17.47,16.86,17.22,95400 BRX,D,20210406,20.34,20.73,20.34,20.68,1949500 BSA,D,20210406,25.39,25.5,25.35,25.35,20400 BSAC,D,20210406,24.52,24.78,24.41,24.59,299900 BSBR,D,20210406,6.88,6.93,6.84,6.91,829500 BSD,D,20210406,14.66,14.78,14.66,14.73,7200 BSE,D,20210406,14.6,14.73,14.6,14.71,26100 BSIG,D,20210406,20.84,20.93,20.4,20.44,584600 BSL,D,20210406,15.62,15.73,15.55,15.72,63500 BSM,D,20210406,9.02,9.15,8.87,8.97,144500 BSMX,D,20210406,5.56,5.65,5.56,5.65,420000 BSN,D,20210406,9.86,9.86,9.79,9.85,12600 BSN.W,D,20210406,0.7,0.78,0.69,0.76,57600 BST,D,20210406,56.23,56.75,56.07,56.46,63700 BSTZ,D,20210406,37.56,37.65,37.2,37.45,160400 BSX,D,20210406,39.2,39.25,38.85,38.95,7676400 BSX-A,D,20210406,108.02,108.91,108.02,108.47,643800 BTA,D,20210406,12.8,12.8,12.72,12.8,35100 BTI,D,20210406,38.72,38.92,38.59,38.73,2014300 BTO,D,20210406,38.55,38.76,38.08,38.39,34800 BTT,D,20210406,25.48,25.62,25.48,25.55,40400 BTU,D,20210406,3.39,3.44,3.13,3.32,2602800 BTZ,D,20210406,14.63,14.68,14.59,14.59,237000 BUD,D,20210406,64.03,64.24,63.82,63.9,967000 BUI,D,20210406,25.26,25.34,25.02,25.22,100000 BUR,D,20210406,10.18,10.38,9.99,10.08,166800 BURL,D,20210406,298.98,308.24,298.98,305.49,657400 BV,D,20210406,17.8,18.1,17.49,17.61,132100 BVH,D,20210406,21.33,21.48,20.37,20.56,38300 BVN,D,20210406,10.15,10.43,10.15,10.25,613100 BW,D,20210406,9.19,9.43,8.85,9.13,1016300 BWA,D,20210406,46.8,47.27,46.49,46.67,1808000 BWG,D,20210406,12.17,12.2,12.15,12.17,42200 BWSN,D,20210406,26.34,26.38,26.07,26.22,33600 BWXT,D,20210406,67.89,68.67,67.8,68.1,323300 BX,D,20210406,74.8,74.94,74.36,74.62,1854000 BXC,D,20210406,42.68,43.85,42.46,43.13,88700 BXG,D,20210406,10.99,11,10.79,10.92,37500 BXMT,D,20210406,31.3,31.52,31.17,31.32,689400 BXMX,D,20210406,13.66,13.67,13.61,13.63,263800 BXP,D,20210406,103.47,104.56,103.24,104.26,1450900 BXS,D,20210406,32.58,32.91,32.09,32.34,389700 BXS-A,D,20210406,26.58,26.74,26.57,26.67,17600 BY,D,20210406,21.41,21.5,21.08,21.26,27600 BYD,D,20210406,62.58,63.85,62.11,62.93,812100 BYM,D,20210406,15.26,15.29,15.2,15.24,31700 BZH,D,20210406,21.93,22.17,21.64,21.72,242000 BZM,D,20210406,15.54,16.26,15.25,15.8,12100 C,D,20210406,72.36,73.07,72.05,72.6,12908300 C-J,D,20210406,28.31,28.39,28.25,28.35,54100 C-K,D,20210406,28.44,28.48,28.28,28.47,109300 C-N,D,20210406,27.19,27.22,27.17,27.21,131200 CAAP,D,20210406,4.91,5,4.89,4.99,149300 CABO,D,20210406,1859.99,1867.95,1811.91,1820,45500 CACI,D,20210406,255.26,257.5,253.48,255.59,276800 CADE,D,20210406,21.17,21.42,20.87,21.11,720700 CAE,D,20210406,28.85,29.43,28.85,29.28,381200 CAF,D,20210406,23.06,23.06,22.94,23.03,16600 CAG,D,20210406,37.47,37.9,37.38,37.62,3104900 CAH,D,20210406,60.79,61.08,60.17,60.24,1410500 CAI,D,20210406,46.19,46.48,44.29,44.87,132500 CAI-A,D,20210406,26.27,26.37,26.01,26.11,6400 CAI-B,D,20210406,26.4301,26.4301,26.4301,26.4301,1500 CAJ,D,20210406,22.99,23.07,22.86,22.88,161300 CAL,D,20210406,20.92,21.78,20.84,20.87,476000 CALX,D,20210406,36.56,37.29,36.22,37.15,452500 CANG,D,20210406,8.49,8.51,8.26,8.49,568800 CAP,D,20210406,10.02,10.06,10,10,313100 CAP.U,D,20210406,10.3956,10.3956,10.3956,10.3956,200 CAP.W,D,20210406,1.24,1.3,1.24,1.3,104900 CAPL,D,20210406,19.36,19.6,19.13,19.53,52000 CARR,D,20210406,42.64,43.3,42.3,42.81,6692600 CARS,D,20210406,13.47,14.25,13.43,14.08,423200 CAS,D,20210406,9.97,9.97,9.95,9.95,600 CAS.U,D,20210406,10.3,10.45,10.3,10.36,11000 CAS.W,D,20210406,0.88,0.95,0.88,0.9,50300 CAT,D,20210406,232.5,236.68,230.23,230.64,2614000 CATO,D,20210406,12.19,12.85,12.19,12.58,110900 CB,D,20210406,159.79,161.33,159.35,161.04,1966300 CBA.U,D,20210406,9.9,10.15,9.9,10.14,3800 CBA.W,D,20210406,1.12,1.12,1.05,1.06,150900 CBAH,D,20210406,9.9,9.99,9.89,9.91,120800 CBB,D,20210406,15.38,15.38,15.37,15.38,318100 CBB-B,D,20210406,49.94,50.03,49.75,49.75,15300 CBD,D,20210406,5.86,6.06,5.75,5.75,2849500 CBH,D,20210406,10.31,10.47,10.31,10.41,21700 CBRE,D,20210406,80.44,80.9,78.71,79.64,1612300 CBT,D,20210406,53.44,54.59,53.44,54.15,278000 CBU,D,20210406,77.5,77.83,76.51,76.73,142500 CBZ,D,20210406,33.56,33.81,33.28,33.37,133300 CC,D,20210406,29.05,29.28,28.38,28.78,1195000 CCA.U,D,20210406,11.03,11.03,10.57,10.57,1900 CCA.W,D,20210406,1.3,1.35,1.27,1.31,119900 CCAC,D,20210406,10,10.06,9.99,10.04,258300 CCEP,D,20210406,51.4,52.27,51.11,51.75,1503800 CCI,D,20210406,177.44,177.44,174.88,176.62,1750900 CCI.U,D,20210406,25.25,27.43,25.25,26.66,109500 CCI.W,D,20210406,10.8,12.49,10.8,12.2,1285400 CCIV,D,20210406,23.05,24.96,23.02,24.46,19823200 CCJ,D,20210406,18.4,18.55,17.59,17.75,5193700 CCK,D,20210406,101.28,103.13,100.65,102.89,738600 CCL,D,20210406,28.17,29.09,27.85,28.6,35464600 CCM,D,20210406,3.7208,3.835,3.7,3.835,1100 CCO,D,20210406,1.96,2.06,1.94,2.03,2398800 CCS,D,20210406,64.58,67.79,63.78,66.75,840300 CCU,D,20210406,17.89,18.34,17.7,18.1,258900 CCV,D,20210406,9.97,10.08,9.97,10.06,166400 CCV.S,D,20210406,10.11,10.4,10.11,10.3367,61200 CCV.T,D,20210406,1.6,1.71,1.5,1.6,2500 CCV.U,D,20210406,10.2,10.5,10.2,10.4,20300 CCV.W,D,20210406,1.63,1.71,1.53,1.53,64300 CCVI,D,20210406,10.09,10.09,9.81,9.99,17900 CCX,D,20210406,10.04,10.05,10.02,10.03,427600 CCX.U,D,20210406,10.35,10.48,10.1,10.1,7600 CCX.W,D,20210406,1.45,1.62,1.44,1.44,14600 CCZ,D,20210406,66,66,66,66,100 CDAY,D,20210406,86.36,87.87,85.33,86.56,2053500 CDE,D,20210406,9.63,9.84,9.57,9.62,2947200 CDR,D,20210406,15.27,15.64,15.2,15.53,127700 CDR-B,D,20210406,25.23,25.28,25.2,25.25,3200 CDR-C,D,20210406,23.91,24.07,23.68,23.7,17000 CE,D,20210406,152.69,154.9,152.48,153.52,658300 CEA,D,20210406,23.69,23.69,23.49,23.49,6400 CEE,D,20210406,24.26,24.34,24.1,24.17,9400 CEIX,D,20210406,9.61,9.89,9.41,9.45,205800 CEL.P,D,20210406,0.225,0.235,0.225,0.235,33100 CELP,D,20210406,2.26,2.34,2.18,2.25,70000 CEM,D,20210406,23.7,24.18,23.7,24,81000 CEN,D,20210406,11.42,11.5,11.39,11.4,7600 CEPU,D,20210406,2.27,2.32,2.27,2.31,90300 CEQ.P,D,20210406,8.75,8.8,8.7,8.75,236000 CEQP,D,20210406,28.43,28.58,27.86,28.1,276200 CF,D,20210406,45.23,45.8,44.96,45.61,1650000 CFG,D,20210406,44.73,45,44.22,44.82,3800000 CFG-D,D,20210406,28.26,28.26,28.15,28.2,22800 CFG-E,D,20210406,26.66,26.7,26.56,26.69,99500 CFR,D,20210406,109.95,110.84,108.9,109.16,255700 CFR-B,D,20210406,25.06,25.12,25.03,25.1185,73700 CFX,D,20210406,43.6,45.13,43.6,44.27,1198000 CFXA,D,20210406,184.35,185.57,184.35,185.075,2800 CGA,D,20210406,5.82,5.87,5.55,5.6,22600 CHA.S,D,20210406,10.02,10.03,10,10.02,56100 CHAA,D,20210406,9.85,9.85,9.72,9.72,51400 CHCT,D,20210406,48.49,48.88,48.02,48.39,112200 CHD,D,20210406,87.02,88.8,87,88.21,1162500 CHE,D,20210406,468.23,469.34,459.82,463.06,100600 CHGG,D,20210406,89.99,91.55,89.27,90.4,1177600 CHH,D,20210406,110.93,112.97,110.93,112.6,265300 CHM-A,D,20210406,25.64,25.6915,25.465,25.5999,4100 CHM-B,D,20210406,25.05,25.12,24.83,24.83,8800 CHMI,D,20210406,9.46,9.57,9.45,9.53,153500 CHN,D,20210406,30.07,30.86,30.07,30.35,3800 CHP.W,D,20210406,16.09,20.87,15.66,19.49,517300 CHPT,D,20210406,28.1,32.47,27.21,31.09,15883900 CHRA,D,20210406,5.07,5.27,5.03,5.08,76300 CHS,D,20210406,3.27,3.51,3.25,3.3,1381700 CHT,D,20210406,39.51,39.55,39.38,39.49,71200 CHWY,D,20210406,81.24,83.49,80.96,82.55,3071300 CI,D,20210406,242.73,244.19,238.71,239.13,1391100 CIA,D,20210406,5.69,5.9,5.69,5.8,84200 CIB,D,20210406,32.41,32.72,32.41,32.58,104100 CIEN,D,20210406,56.49,56.5,55.54,55.9,1085500 CIF,D,20210406,2.57,2.57,2.55,2.55,53500 CIG,D,20210406,2.18,2.23,2.16,2.19,12042300 CIG.C,D,20210406,2.66,2.79,2.66,2.79,8800 CII,D,20210406,19.56,19.7,19.56,19.61,58400 CIM,D,20210406,12.73,12.85,12.7,12.79,1509700 CIM-A,D,20210406,25.62,25.75,25.6,25.75,18800 CIM-B,D,20210406,24.85,25,24.85,25,37000 CIM-C,D,20210406,24.11,24.45,24.11,24.4,49800 CIM-D,D,20210406,24.65,24.97,24.65,24.89,28900 CINR,D,20210406,13.05,13.14,13.03,13.03,2200 CIO,D,20210406,11.18,11.39,11.12,11.16,327100 CIO-A,D,20210406,25.81,26.1,25.81,26.08,5200 CIR,D,20210406,36.17,36.75,35.2,35.21,64800 CIT,D,20210406,51.58,52.52,51.25,51.53,848300 CIT-B,D,20210406,26.49,26.63,26.26,26.3,18900 CIXX,D,20210406,14.87,14.91,14.78,14.8,25900 CKH,D,20210406,41.47,41.79,41.38,41.51,1343700 CL,D,20210406,79.25,80.14,79.21,79.86,3814700 CLA.S,D,20210406,10.1,10.1,10,10.1,22600 CLA.T,D,20210406,0.75,0.75,0.65,0.7,4400 CLA.U,D,20210406,9.98,10,9.96,9.96,1800 CLAS,D,20210406,9.76,9.76,9.7,9.76,17300 CLB,D,20210406,28.96,30.31,28.68,28.72,351100 CLDR,D,20210406,12.49,12.77,12.43,12.65,2813000 CLDT,D,20210406,13.58,13.75,13.42,13.65,200700 CLF,D,20210406,19.39,19.65,18.3,18.47,21743200 CLGX,D,20210406,79.6,79.75,79.57,79.66,508600 CLH,D,20210406,86.75,88.39,86.75,87.39,246100 CLI,D,20210406,15.59,15.8,15.51,15.68,301000 CLI.S,D,20210406,10.03,10.13,10.03,10.1001,18400 CLI.T,D,20210406,1.36,1.4,1.3,1.3,26400 CLI.U,D,20210406,14.9,15.67,14.9,15.62,1000 CLI.W,D,20210406,3.2,3.66,3.2,3.6,54600 CLII,D,20210406,13.16,13.96,13.1,13.68,662600 CLIM,D,20210406,9.86,9.87,9.8,9.83,33800 CLN-G,D,20210406,25.46,25.73,25.45,25.55,6000 CLN-H,D,20210406,25.3,25.42,25.22,25.32,68800 CLN-I,D,20210406,25.7,25.86,25.65,25.74,42200 CLN-J,D,20210406,25.56,25.65,25.56,25.6,56400 CLNC,D,20210406,8.43,8.5,8.26,8.27,394400 CLNY,D,20210406,6.71,6.9,6.7,6.8,2538500 CLPR,D,20210406,8.21,8.97,8.21,8.85,217800 CLR,D,20210406,26.38,27.09,25.87,26.02,1921900 CLS,D,20210406,8.86,8.91,8.72,8.85,286600 CLVT,D,20210406,26.65,27.32,26.4,26.65,1238800 CLW,D,20210406,37.6,38.09,36.14,36.19,102800 CLX,D,20210406,192.92,195.01,192.68,194.04,1220800 CM,D,20210406,99.22,99.31,98.47,98.76,349600 CMA,D,20210406,71.9,72.64,71.13,71.51,967800 CMC,D,20210406,31.25,31.83,30.83,31.07,848100 CMCM,D,20210406,2.28,2.36,2.21,2.32,697400 CMD,D,20210406,82.52,83.02,82.11,82.14,431500 CMG,D,20210406,1459.05,1499,1457.05,1487.48,250400 CMI,D,20210406,261.82,265.96,259.68,260.16,901000 CMO,D,20210406,6.33,6.38,6.27,6.37,1222500 CMO-E,D,20210406,25.18,25.29,25.18,25.21,11800 CMP,D,20210406,64.1,64.98,64.03,64.11,143100 CMR-B,D,20210406,25.75,25.75,25.7,25.7,500 CMR-C,D,20210406,26.05,26.05,26,26.025,6800 CMR-D,D,20210406,26.01,26.14,26,26.14,6400 CMR-E,D,20210406,27,27.06,26.94,27,10200 CMRE,D,20210406,9.75,9.94,9.75,9.81,365700 CMS,D,20210406,61.24,61.73,60.76,61.71,1440400 CMS-B,D,20210406,110.4,111.65,110.4,111.65,700 CMSA,D,20210406,26.68,26.97,26.68,26.91,12600 CMSC,D,20210406,27.73,27.8,27.68,27.75,58000 CMSD,D,20210406,27.59,27.81,27.52,27.78,49200 CMU,D,20210406,4.47,4.5,4.47,4.5,57000 CNA,D,20210406,46.16,46.74,45.89,46.2,502300 CNC,D,20210406,63.95,63.95,62.4,62.64,3201400 CND,D,20210406,9.9,9.99,9.87,9.87,86200 CND.U,D,20210406,10.3,10.39,10.28,10.3894,4700 CND.W,D,20210406,0.88,0.93,0.85,0.89,61200 CNF,D,20210406,3.89,3.89,3.89,3.89,800 CNHI,D,20210406,16,16.14,15.84,15.85,2356200 CNI,D,20210406,118.2,118.41,116.42,116.67,513700 CNK,D,20210406,22.92,23.7,22.71,23.45,3295100 CNMD,D,20210406,131.03,133.06,130.87,131.92,152500 CNNE,D,20210406,40.09,40.79,40.08,40.7,415200 CNO,D,20210406,25.12,25.3,24.94,25.09,526600 CNO-A,D,20210406,25.3,25.38,25.27,25.33,9100 CNP,D,20210406,22.85,23.26,22.8,23.24,3248600 CNP-B,D,20210406,42.37,42.88,42.29,42.88,15500 CNQ,D,20210406,31,31.67,30.83,31.13,2156000 CNR,D,20210406,14.69,15.03,14.56,14.8,818600 CNS,D,20210406,67.64,67.75,66.06,66.12,103300 CNX,D,20210406,14.75,15.23,14.65,14.92,2269300 CO,D,20210406,4.59,4.62,4.52,4.52,58800 COD-A,D,20210406,25.26,25.4,25.2502,25.3698,32300 COD-B,D,20210406,25.72,25.92,25.66,25.72,12800 COD-C,D,20210406,25.54,25.85,25.52,25.65,34800 CODI,D,20210406,23.49,24.17,23.46,24.16,137700 COE,D,20210406,19.91,20.14,19.91,20,38100 COF,D,20210406,132.1,132.98,131.05,132.03,2264500 COF-G,D,20210406,25.87,25.96,25.79,25.94,45500 COF-H,D,20210406,25.9,25.99,25.9,25.95,27800 COF-I,D,20210406,26.06,26.4,25.97,26.37,94400 COF-J,D,20210406,25.5,25.7,25.49,25.7,121800 COF-K,D,20210406,25.55,25.67,25.46,25.6,11200 COG,D,20210406,18.74,18.74,18.32,18.49,5410900 COLD,D,20210406,39.09,39.6,38.6,39.58,1924400 COMP,D,20210406,18.78,19.55,18.15,18.7,2272200 COO,D,20210406,388.92,390.85,387.21,389.29,368400 COP,D,20210406,52.62,53.65,52.4,52.58,6253500 COR,D,20210406,123.37,123.94,122.54,123.32,252100 COR-Z,D,20210406,22.25,22.7,22.25,22.5,28900 CORR,D,20210406,7.21,7.3,7.11,7.11,148500 COTY,D,20210406,9.07,9.07,8.83,8.85,7124400 COUR,D,20210406,51.51,57.65,51.01,56.23,1601000 CP,D,20210406,384.55,385.46,375.23,376.26,760000 CPA,D,20210406,80.64,83.44,80.61,82.45,585600 CPAC,D,20210406,7.81,8.06,7.81,8.06,800 CPB,D,20210406,50.08,50.48,49.59,50.09,2575000 CPE,D,20210406,38.35,40.3,37.67,37.92,1407200 CPF,D,20210406,27.41,27.53,26.92,26.99,140100 CPG,D,20210406,4.15,4.26,4.01,4.03,5139200 CPK,D,20210406,116.2,116.53,114.64,116.31,51800 CPLG,D,20210406,9.44,9.58,9.23,9.39,131400 CPNG,D,20210406,45.7,46.95,45.5,46.57,2437100 CPRI,D,20210406,50.43,51.51,50.11,50.4,1432100 CPS,D,20210406,36.32,36.87,34.99,35.19,59000 CPS.W,D,20210406,0.99,0.99,0.94,0.95,16500 CPSR,D,20210406,9.81,9.82,9.81,9.82,2000 CPT,D,20210406,110.55,111.38,109.76,111.3,972600 CPT.U,D,20210406,9.98,9.98,9.98,9.98,3000 CPT.W,D,20210406,0.8,0.8,0.75,0.76,28700 CPTK,D,20210406,9.84,9.84,9.84,9.84,100 CPU.U,D,20210406,10.2,10.25,10.1,10.16,332000 CPU.W,D,20210406,1.27,1.4,1.26,1.3,91500 CPUH,D,20210406,9.95,10,9.81,9.85,188100 CR,D,20210406,94.86,95.8,94.45,94.54,358200 CRC,D,20210406,24.16,24.4,23.75,24.12,110500 CRD.A,D,20210406,10.62,10.75,10.57,10.66,15500 CRD.B,D,20210406,9.85,9.94,9.71,9.71,1300 CRH,D,20210406,47.26,47.56,46.85,46.98,420200 CRH.U,D,20210406,10.42,10.428,10.32,10.428,101800 CRH.W,D,20210406,1.26,1.32,1.21,1.3107,163200 CRHC,D,20210406,9.91,10.01,9.91,9.98,725000 CRI,D,20210406,92.69,93.96,92.65,92.94,576300 CRK,D,20210406,5.55,5.66,5.48,5.54,1468600 CRL,D,20210406,298,307.44,297.47,302.19,384400 CRM,D,20210406,219.82,221.55,218.25,221.09,5448000 CRS,D,20210406,42.02,42.66,41.52,41.77,204600 CRT,D,20210406,8.75,9,8.75,8.93,38800 CRU,D,20210406,9.95,9.99,9.92,9.95,26700 CRU.U,D,20210406,10.43,10.46,10.38,10.4,7200 CRU.W,D,20210406,1.55,1.55,1.35,1.39,10700 CRY,D,20210406,22.35,22.74,22.21,22.63,97200 CS,D,20210406,10.84,10.97,10.8,10.97,18302100 CSAN,D,20210406,16.5,16.55,16.18,16.19,253500 CSL,D,20210406,168.69,169.88,167.86,168.73,218300 CSLT,D,20210406,1.65,1.7,1.56,1.59,472300 CSPR,D,20210406,7.27,7.85,7.27,7.7,442800 CSR,D,20210406,69.21,69.21,68.16,68.69,51200 CSR-C,D,20210406,26.17,26.35,26.14,26.15,36000 CST.U,D,20210406,10.04,10.11,10,10.01,48100 CST.W,D,20210406,0.7,0.74,0.66,0.7,10700 CSTA,D,20210406,9.9,9.95,9.67,9.74,14800 CSTM,D,20210406,14.94,15.15,14.69,14.72,674100 CSU,D,20210406,39.61,40.79,39.29,39.88,33700 CSV,D,20210406,36.65,36.93,36.35,36.66,66000 CTA-A,D,20210406,91.45,91.45,91.45,91.45,100 CTA-B,D,20210406,109.92,111.66,109.5,109.5,2600 CTA.U,D,20210406,10.32,10.36,10.1,10.1837,7200 CTA.W,D,20210406,1.1,1.2,1.1,1.2,157400 CTAC,D,20210406,9.96,9.97,9.93,9.93,533500 CTB,D,20210406,56.59,57.08,56.56,56.97,386300 CTBB,D,20210406,25.62,25.67,25.62,25.67,64700 CTDD,D,20210406,26.13,26.19,26.09,26.17,89300 CTK,D,20210406,2.67,2.81,2.61,2.79,132400 CTLT,D,20210406,106.13,108.09,106,107.03,665100 CTO,D,20210406,52.9,53.52,52.75,52.94,43100 CTO.W,D,20210406,2.2,2.27,1.8,2.15,49300 CTOS,D,20210406,9.66,9.74,9.3,9.3,347300 CTR,D,20210406,20.29,21.27,20.29,20.7,42600 CTS,D,20210406,32.05,32.41,31.44,31.45,241000 CTT,D,20210406,10.53,10.58,10.43,10.53,98300 CTVA,D,20210406,47.1,47.97,46.9,47.74,2541300 CUB,D,20210406,74.65,74.8,74.65,74.7,282600 CUB-C,D,20210406,25.33,25.3395,25.25,25.305,3300 CUB-D,D,20210406,24.96,25.2,24.96,25.05,8500 CUB-E,D,20210406,25.1,25.2,24.93,25.07,14700 CUB-F,D,20210406,25.1,25.32,25.03,25.05,15400 CUBB,D,20210406,25.91,25.91,25.56,25.74,4200 CUBE,D,20210406,38.77,39.23,38.68,39.2,947000 CUBI,D,20210406,31.92,32.4,31.4,31.49,206800 CUK,D,20210406,23.74,24.48,23.6,24.12,1467200 CULP,D,20210406,15.52,15.76,15.39,15.53,5500 CURO,D,20210406,14.85,14.95,14.73,14.79,159100 CUZ,D,20210406,35.08,35.73,34.78,35.08,1183800 CVA,D,20210406,13.83,13.99,13.82,13.93,446200 CVE,D,20210406,7.64,7.93,7.63,7.71,9146400 CVE.W,D,20210406,4.06,4.1,4.03,4.04,6900 CVEO,D,20210406,15.57,17.2,15.48,16.17,73700 CVI,D,20210406,19.79,20.27,19.27,19.51,390400 CVI.U,D,20210406,10.06,10.15,10.03,10.1,741800 CVI.W,D,20210406,1.41,1.54,1.41,1.49,106600 CVII,D,20210406,9.84,9.87,9.75,9.84,229500 CVNA,D,20210406,267.54,281.86,264.28,277.6,1294100 CVS,D,20210406,75.18,75.18,74.38,74.62,6746000 CVX,D,20210406,104.25,105.08,103.45,103.58,8124500 CW,D,20210406,121.92,125.31,121.92,122.75,441000 CWE.A,D,20210406,25.95,26.83,25.95,26.66,293500 CWEN,D,20210406,28.08,28.87,27.93,28.7,688400 CWH,D,20210406,36.78,38.06,36.73,37.67,816500 CWK,D,20210406,16.75,16.83,16.33,16.4,308200 CWT,D,20210406,57.35,58.42,56.97,57.86,178300 CX,D,20210406,7.17,7.2,6.96,6.97,5354300 CXE,D,20210406,5.1,5.21,5.1,5.2,35600 CXH,D,20210406,9.83,9.87,9.83,9.83,10200 CXP,D,20210406,17.2,17.47,17.16,17.27,358100 CXW,D,20210406,9,9.24,8.99,9.08,1103800 CYD,D,20210406,16.05,16.13,15.84,16.1,34200 CYH,D,20210406,12.96,13.19,12.56,13.07,1298400 D,D,20210406,76.05,76.48,75.63,76.38,2448500 DAC,D,20210406,53.07,54.47,51.82,52.75,443200 DAL,D,20210406,50.7,51.81,50.54,51.65,14645700 DAN,D,20210406,24.57,25.22,24.51,25.04,1601700 DAO,D,20210406,24.75,26.6,24.72,26.23,203200 DAR,D,20210406,73.44,74.45,71.96,72.22,897700 DASH,D,20210406,131.75,135.5,130.51,131.09,1755100 DAVA,D,20210406,82.75,83.66,80.57,81.41,166600 DB,D,20210406,12.29,12.35,12.21,12.26,2426300 DBD,D,20210406,14.14,14.34,13.82,13.89,521100 DBI,D,20210406,17.45,18.45,17.29,17.93,1403200 DBL,D,20210406,19.75,19.75,19.63,19.67,65200 DCF,D,20210406,9.31,9.42,9.17,9.23,117800 DCI,D,20210406,58.86,59.72,58.76,59.11,318200 DCO,D,20210406,63.96,65.37,63.57,63.77,56100 DCP,D,20210406,21.81,22.36,21.81,22.25,500100 DCP-B,D,20210406,24.55,24.6,24.25,24.435,26200 DCP-C,D,20210406,24.64,24.64,24.02,24.43,11600 DCUE,D,20210406,99.23,100.17,99.23,100.09,20900 DD,D,20210406,77.63,78.37,76.61,77.05,2388300 DDD,D,20210406,27.12,27.18,25.9,26.27,2602900 DDF,D,20210406,10.48,10.51,10.44,10.49,48900 DDS,D,20210406,94.18,98.19,94.18,95.02,171200 DDT,D,20210406,25.67,25.68,25.52,25.68,16200 DE,D,20210406,375.79,381.84,375.02,375.61,1309600 DEA,D,20210406,21.15,21.22,20.85,21.14,1016700 DECK,D,20210406,333.45,347.3,332.83,338.97,301800 DEH,D,20210406,9.9,9.94,9.9,9.935,107800 DEH.U,D,20210406,10.5,10.5892,10.435,10.5892,11400 DEH.W,D,20210406,1.1301,1.25,1.1301,1.2335,120500 DEI,D,20210406,31.88,32.65,31.88,32.6,1869300 DELL,D,20210406,89.43,89.97,89,89.48,2505400 DEN,D,20210406,48.81,49.38,47.71,48.95,941400 DEO,D,20210406,168.98,170.74,168.9,170.08,311500 DESP,D,20210406,14,14.22,13.9,14.02,505300 DEX,D,20210406,9.82,9.88,9.82,9.84,44500 DFIN,D,20210406,29.5,29.86,28.99,29.5,204900 DFN.U,D,20210406,10.65,10.65,10.65,10.65,1600 DFN.W,D,20210406,1.4,1.4,1.35,1.3603,19900 DFNS,D,20210406,10,10.1,9.98,10,97000 DFP,D,20210406,29.92,30.11,29.77,29.82,46200 DFS,D,20210406,98.63,99.5,98.14,98.92,1480700 DG,D,20210406,205.6,207.95,204.97,205.63,1823600 DGN.U,D,20210406,10.56,10.56,10.54,10.54,600 DGN.W,D,20210406,1.94,2,1.8,1.845,17100 DGNR,D,20210406,10.2,10.25,10.16,10.24,117300 DGX,D,20210406,129.26,129.47,127.94,128.31,831400 DHF,D,20210406,3.12,3.14,3.1,3.14,626300 DHI,D,20210406,92.42,94.2,92.02,93.38,2810800 DHR,D,20210406,229.34,230.91,226.13,227.05,2658800 DHR-A,D,20210406,1551.69,1565.4,1551.69,1565.4,19300 DHR-B,D,20210406,1310.43,1310.43,1310.43,1310.43,400 DHT,D,20210406,6.12,6.25,6.11,6.16,1996100 DHX,D,20210406,3.21,3.29,3.21,3.25,94300 DIAX,D,20210406,16.43,16.46,16.23,16.32,165200 DIN,D,20210406,88.91,92.18,88.63,89.04,381000 DIS,D,20210406,188.5,191.28,187.87,189.73,7921800 DK,D,20210406,22.9,23.71,22.74,22.86,520900 DKL,D,20210406,37.47,38.7,37.08,37.18,26200 DKS,D,20210406,81.31,84.05,81.12,82.02,2017500 DLB,D,20210406,102.91,103.76,101.75,102.41,899500 DLN-A,D,20210406,25.65,25.65,25.48,25.5232,2900 DLN-B,D,20210406,22.37,22.42,22.31,22.4,6000 DLNG,D,20210406,2.82,2.84,2.79,2.8,62400 DLR,D,20210406,145.41,145.65,143.07,144.67,1266600 DLR-C,D,20210406,25.34,25.35,25.31,25.35,12900 DLR-J,D,20210406,26.71,26.83,26.63,26.83,44100 DLR-K,D,20210406,27.94,28.11,27.92,28.09,21200 DLR-L,D,20210406,27,27.44,26.94,27.44,32800 DLX,D,20210406,43.38,43.92,43.1,43.46,220300 DLY,D,20210406,19.31,19.42,19.26,19.37,106200 DM,D,20210406,14.78,15.15,14.32,15.09,2430700 DMB,D,20210406,14.38,14.38,14.22,14.34,36600 DMO,D,20210406,14.74,14.9,14.7,14.72,44700 DMS,D,20210406,13.12,13.28,12.7,12.99,54200 DMS.W,D,20210406,1.68,1.85,1.67,1.71,20600 DMY.D,D,20210406,11.49,11.49,11.3,11.41,32200 DMY.S,D,20210406,23.64,25.25,22.85,24.99,43100 DMY.T,D,20210406,7.91,9.6,7.64,9.54,318300 DMY.U,D,20210406,10.13,10.2,10.13,10.15,341100 DMY.V,D,20210406,2.86,2.86,2.54,2.54,54300 DMYD,D,20210406,20.78,22.34,20.1,22.15,2098800 DMYI,D,20210406,10.56,10.78,10.55,10.78,370300 DNB,D,20210406,23.48,23.64,23.12,23.56,3107500 DNM.W,D,20210406,26.33,27.5,25.9,26,217100 DNMR,D,20210406,37.72,39.71,37.72,38.33,1490700 DNOW,D,20210406,10.32,10.59,10.13,10.17,382200 DNP,D,20210406,9.95,9.95,9.9,9.92,900500 DNZ,D,20210406,9.7,9.7,9.7,9.7,100 DNZ.U,D,20210406,9.95,9.99,9.95,9.99,2900 DNZ.W,D,20210406,0.7,0.7,0.7,0.7,31400 DOC,D,20210406,18.35,18.54,18.32,18.46,4515900 DOCN,D,20210406,44,44.38,43.78,44.01,368500 DOOR,D,20210406,120.78,124.34,120.78,123.51,158200 DOV,D,20210406,140.04,141.12,139.25,139.53,566000 DOW,D,20210406,64.24,65.39,64.13,64.6,3420000 DPG,D,20210406,13.37,13.6,13.34,13.55,166200 DPZ,D,20210406,374.37,384,372.81,380.68,509900 DQ,D,20210406,71.32,74.7,70.58,71.25,2795800 DRD,D,20210406,9.96,10.14,9.91,10.02,182400 DRE,D,20210406,42.77,43.1,42.58,43.06,2405300 DRH,D,20210406,10.46,10.58,10.3,10.47,1729000 DRH-A,D,20210406,27.98,28.35,27.02,27.85,32600 DRI,D,20210406,143.75,147.1,143.75,144.46,1469300 DRQ,D,20210406,32.76,33.29,32.05,32.18,192100 DRUA,D,20210406,25.77,26.04,25.74,25.86,63200 DS,D,20210406,3.5,3.64,3.42,3.45,2309000 DS-B,D,20210406,24.9,24.91,24.75,24.774,2900 DS-C,D,20210406,21.5,22,21.5,21.5,2300 DS-D,D,20210406,23.235,23.235,23.235,23.235,1100 DSE,D,20210406,7.41,7.48,7.41,7.44,36000 DSL,D,20210406,18.02,18.22,18.02,18.18,238000 DSM,D,20210406,7.9,7.94,7.9,7.91,42300 DSSI,D,20210406,10.8,10.9,10.53,10.64,747900 DSU,D,20210406,11,11.08,11,11.03,157800 DSX,D,20210406,3,3.08,2.98,3.03,390500 DSX-B,D,20210406,26,26.1896,25.98,26.147,4000 DT,D,20210406,49.46,51.44,49.01,50.63,1861800 DTB,D,20210406,25.14,25.3089,25.01,25.195,51000 DTE,D,20210406,134.04,135.45,133.11,135.13,436900 DTF,D,20210406,14.48,14.5,14.46,14.46,3400 DTJ,D,20210406,25.6,25.83,25.59,25.81,21700 DTL.P,D,20210406,14.83,15.2,14.83,14.87,8700 DTP,D,20210406,50.29,50.52,49.97,50.42,24900 DTW,D,20210406,26.21,26.28,26.14,26.27,87400 DTY,D,20210406,25.98,26.2,25.98,26.14,31400 DUK,D,20210406,96.76,97.6,96.07,97.57,3632700 DUK-A,D,20210406,27.8,27.87,27.76,27.78,99900 DUKB,D,20210406,26.93,27.09,26.88,27.07,200800 DUKH,D,20210406,26.28,26.36,26.17,26.34,30900 DVA,D,20210406,107.16,107.97,106.53,106.95,638500 DVD,D,20210406,2.13,2.14,2.08,2.09,119800 DVN,D,20210406,22.76,23.52,22.57,22.78,12527400 DWI.U,D,20210406,10.05,10.1,10.05,10.1,15500 DWI.W,D,20210406,0.55,0.57,0.53,0.57,20500 DWIN,D,20210406,9.75,9.83,9.75,9.83,15100 DX,D,20210406,19.18,19.32,19.16,19.21,295400 DX-C,D,20210406,25.47,25.51,25.17,25.27,13500 DXC,D,20210406,31.53,31.87,31.16,31.25,1615400 DY,D,20210406,90.77,92.76,90.3,91.42,285000 DYFN,D,20210406,19,19.2,19,19.1886,3800 E,D,20210406,24.65,24.88,24.6,24.84,341300 EAF,D,20210406,12.36,12.68,12.31,12.66,3310100 EAI,D,20210406,25.6,25.6,25.46,25.57,28100 EARN,D,20210406,12.16,12.24,12.05,12.21,79900 EAT,D,20210406,69.41,71.68,68.7,68.99,1001400 EB,D,20210406,23.99,24.46,23.32,23.71,1519900 EBF,D,20210406,21.75,21.94,21.69,21.77,101900 EBR,D,20210406,6.23,6.37,6.14,6.34,2033200 EBR.B,D,20210406,6.14,6.31,6.09,6.26,182900 EBS,D,20210406,78.95,80.25,77.92,79.25,1334900 EC,D,20210406,12.65,12.93,12.58,12.6,752400 ECC,D,20210406,12.12,12.25,12.12,12.15,57400 ECCB,D,20210406,25.85,25.86,25.75,25.84,11200 ECCW,D,20210406,25.33,25.37,25.27,25.3001,14300 ECCX,D,20210406,25.43,25.49,25.42,25.43,2300 ECCY,D,20210406,25.45,25.83,25.45,25.46,1700 ECL,D,20210406,218.68,221.35,218.38,220.83,1023900 ECOM,D,20210406,24.81,25.87,24.78,25.71,250400 ED,D,20210406,74.99,75.69,74.75,75.69,1255000 EDD,D,20210406,6.02,6.07,6,6.02,208300 EDF,D,20210406,8.66,8.69,8.61,8.65,83200 EDI,D,20210406,9.21,9.22,9.09,9.14,37200 EDN,D,20210406,3.62,3.69,3.58,3.64,21900 EDU,D,20210406,14.32,15.26,14.32,14.74,15388700 EEA,D,20210406,10.76,10.9191,10.72,10.8226,1900 EEX,D,20210406,5.83,5.91,5.71,5.71,183800 EFC,D,20210406,17.1,17.3,17.08,17.22,366600 EFC-A,D,20210406,26,26.34,25.63,26.04,27200 EFF,D,20210406,16.24,16.31,16.23,16.27,71000 EFL,D,20210406,9.26,9.36,9.26,9.32,41200 EFR,D,20210406,13.86,13.89,13.82,13.88,137600 EFT,D,20210406,14.13,14.14,14.04,14.07,152200 EFX,D,20210406,186.54,186.74,184.41,185.02,401700 EGF,D,20210406,12.73,12.73,12.67,12.7,6200 EGHT,D,20210406,32.74,33.42,32.47,32.96,772700 EGO,D,20210406,11.35,11.55,11.29,11.37,1886900 EGP,D,20210406,148.06,148.61,146.54,148.14,167200 EGY,D,20210406,2.35,2.4,2.33,2.36,189300 EHC,D,20210406,80.77,81.61,80.32,80.55,677700 EHI,D,20210406,10.38,10.45,10.34,10.37,49500 EHT,D,20210406,9.81,9.84,9.81,9.82,69200 EIC,D,20210406,15.32,15.39,15.26,15.33,14900 EIG,D,20210406,43.17,43.24,42.1,42.14,215800 EIX,D,20210406,59.53,60.23,59.27,60.22,1604700 EL,D,20210406,295.6,299.74,294.99,295,1179700 ELAN,D,20210406,28.85,28.94,28.55,28.76,2269700 ELAT,D,20210406,45.13,45.14,44.89,45.07,4900 ELC,D,20210406,25.65,25.65,25.46,25.59,23300 ELF,D,20210406,27.01,27.61,26.99,27.02,372200 ELP,D,20210406,1.13,1.14,1.1,1.12,7651600 ELS,D,20210406,64.98,65.49,64.65,65.46,787800 ELVT,D,20210406,3.15,3.25,3.1,3.16,614200 ELY,D,20210406,27.04,27.93,27.04,27.28,838100 EMD,D,20210406,13.29,13.33,13.21,13.22,267700 EME,D,20210406,114.39,115.78,114,114.61,298200 EMF,D,20210406,19.44,19.6,19.44,19.59,10500 EMN,D,20210406,111.16,113.82,111.07,111.57,1052500 EMO,D,20210406,18.87,19.15,18.86,18.96,47200 EMP,D,20210406,25.68,25.87,25.68,25.86,19800 EMP.W,D,20210406,1.16,1.2,1.16,1.2,29100 EMPW,D,20210406,9.97,9.97,9.94,9.97,33900 EMR,D,20210406,91.83,92.63,91.13,91.47,2844000 ENB,D,20210406,37,37.02,36.67,36.77,2694500 ENBA,D,20210406,26.87,26.87,26.69,26.79,47300 ENBL,D,20210406,6.63,6.72,6.63,6.65,534300 ENIA,D,20210406,8.4,8.43,8.36,8.4,5483700 ENIC,D,20210406,3.93,3.94,3.87,3.9,104400 ENJ,D,20210406,25.61,25.61,25.4,25.52,2300 ENLC,D,20210406,4.32,4.44,4.26,4.36,2929500 ENO,D,20210406,25.37,25.41,25.34,25.41,6100 ENP.W,D,20210406,0.86,0.86,0.86,0.86,7100 ENPC,D,20210406,9.77,9.85,9.77,9.85,17200 ENR,D,20210406,47.63,48.4,47.21,47.51,841600 ENR-A,D,20210406,96,96,95.11,95.11,130000 ENS,D,20210406,94.25,95.42,93.91,94.24,144900 ENV,D,20210406,74.35,74.93,73.87,73.91,213800 ENVA,D,20210406,36.05,36.13,35.2,35.26,197400 ENZ,D,20210406,3.62,3.63,3.54,3.56,214100 EOD,D,20210406,5.3,5.32,5.28,5.3,142500 EOG,D,20210406,72.47,74.63,72.15,72.3,3390600 EOI,D,20210406,17.17,17.28,17.15,17.22,64600 EOS,D,20210406,22.07,22.25,22.03,22.18,84900 EOT,D,20210406,22.67,22.68,22.22,22.25,14500 EP-C,D,20210406,51.25,51.25,50.84,50.99,7100 EPAC,D,20210406,26.65,27,26.33,26.48,146000 EPAM,D,20210406,407.86,413.05,406,411.01,184100 EPC,D,20210406,39.96,40.28,39.43,39.63,726400 EPD,D,20210406,22.38,22.66,22.34,22.59,5069400 EPR,D,20210406,47.84,48.29,47.45,48.1,461000 EPR-C,D,20210406,25.57,26.03,25.57,26.01,5400 EPR-E,D,20210406,39.56,40.64,38.95,40.54,15900 EPR-G,D,20210406,25.46,25.85,25.35,25.61,34400 EPRT,D,20210406,23.92,24.14,23.66,23.84,384800 EPW.U,D,20210406,9.97,9.98,9.93,9.97,74600 EPW.W,D,20210406,0.5201,0.54,0.4966,0.5201,40500 EPWR,D,20210406,9.75,9.75,9.7,9.74,220600 EQC,D,20210406,28.34,28.42,28.19,28.4,653300 EQC-D,D,20210406,32.15,32.24,30.8,31.58,14900 EQD,D,20210406,9.9,9.98,9.9,9.96,74900 EQD.U,D,20210406,10.3,10.3,10.3,10.3,400 EQD.W,D,20210406,1.03,1.1,1.03,1.1,92000 EQH,D,20210406,33.27,33.7,33.15,33.17,1776200 EQH-A,D,20210406,26.57,26.8,26.45,26.54,63200 EQH-C,D,20210406,24.96,25.02,24.89,24.9,379100 EQH.U,D,20210406,9.95,9.95,9.95,9.95,100 EQH.W,D,20210406,0.52,0.5739,0.52,0.5739,2400 EQHA,D,20210406,9.79,9.79,9.6363,9.6363,500 EQNR,D,20210406,19.86,20.06,19.64,19.76,2419900 EQR,D,20210406,71.91,72.13,71.22,71.6,3748300 EQS,D,20210406,1.91,1.94,1.85,1.93,5000 EQT,D,20210406,18.16,18.71,18.14,18.45,3359900 ERF,D,20210406,5.08,5.19,4.98,4.98,1383000 ERJ,D,20210406,10.3,10.53,10.26,10.34,2583200 ES,D,20210406,87.11,87.96,86.55,87.68,693100 ESE,D,20210406,113.11,113.84,111.36,111.49,69800 ESGC,D,20210406,1.71,1.86,1.69,1.86,8647500 ESI,D,20210406,19,19.31,18.96,19.24,1389300 ESM.U,D,20210406,10,10.01,9.99,10,91400 ESNT,D,20210406,48.23,48.36,47.69,47.98,1055500 ESRT,D,20210406,11.46,11.57,11.4,11.49,861800 ESS,D,20210406,274.45,276.79,273.67,275.86,421000 ESTC,D,20210406,112.36,122.04,111.5,121.31,1958900 ESTE,D,20210406,8.35,8.88,8.08,8.13,305900 ET,D,20210406,7.79,7.85,7.72,7.81,9697800 ET-C,D,20210406,22.97,23,22.75,22.93,79300 ET-D,D,20210406,23.75,24.15,23.67,23.84,86200 ET-E,D,20210406,23.51,23.91,23.51,23.79,105900 ETB,D,20210406,15.78,15.81,15.7,15.76,53700 ETG,D,20210406,19.09,19.35,19.09,19.28,164400 ETH,D,20210406,28.34,29.13,28.34,28.9,416100 ETI.P,D,20210406,27.09,27.15,27.09,27.15,500 ETJ,D,20210406,10.85,10.91,10.85,10.88,121800 ETM,D,20210406,5.33,5.39,5.13,5.24,931400 ETN,D,20210406,142.17,143.29,140.87,141.12,1393100 ETO,D,20210406,27.1,27.13,27,27.09,71700 ETR,D,20210406,100.28,101.97,99.75,101.9,1279600 ETRN,D,20210406,8.14,8.28,8.11,8.23,4801300 ETV,D,20210406,15.53,15.63,15.49,15.51,382100 ETW,D,20210406,10.34,10.46,10.34,10.4,288500 ETW.W,D,20210406,2.29,2.31,2.12,2.22,99700 ETWO,D,20210406,10.42,10.63,10.13,10.46,2115100 ETX,D,20210406,21.88,22.07,21.88,21.92,17000 ETY,D,20210406,12.9,13,12.9,12.97,324200 EURN,D,20210406,9.04,9.17,8.98,9.02,1876100 EVA,D,20210406,47.13,47.99,47.13,47.63,19400 EVC,D,20210406,4.09,4.28,4.09,4.13,273700 EVF,D,20210406,6.62,6.64,6.61,6.62,119400 EVG,D,20210406,13.21,13.28,13.19,13.27,74400 EVH,D,20210406,20.84,21.06,20.35,20.4,376200 EVN,D,20210406,13.7,13.83,13.7,13.83,37600 EVR,D,20210406,136.77,140.74,136.77,137.4,576100 EVRG,D,20210406,60.36,61.18,59.96,61.16,1500700 EVRI,D,20210406,14.72,14.95,14.6,14.72,499100 EVT,D,20210406,26.47,26.61,26.4,26.57,82100 EVTC,D,20210406,38.66,39.23,38.55,39.09,404600 EW,D,20210406,85.2,86.55,85.19,85.41,2324600 EXD,D,20210406,10.95,11.11,10.95,11.07,31100 EXG,D,20210406,9.35,9.42,9.35,9.39,563200 EXK,D,20210406,5.19,5.4,5.17,5.26,3936700 EXP,D,20210406,137.78,139.89,136.82,137.72,321100 EXPR,D,20210406,4.09,4.56,4.07,4.34,6100900 EXR,D,20210406,135,137.45,134.14,137.16,886100 EXTN,D,20210406,3.47,3.57,3.47,3.54,698700 F,D,20210406,12.7,12.99,12.64,12.92,67462100 F-B,D,20210406,26.81,26.99,26.81,26.87,64800 F-C,D,20210406,26.82,26.91,26.68,26.78,83800 FAC.S,D,20210406,10.1,10.14,10,10,172100 FAC.U,D,20210406,10.05,10.26,10.05,10.24,203600 FAF,D,20210406,57.91,58.67,57.76,58.66,567900 FAI.U,D,20210406,10.27,10.27,10.24,10.24,61500 FAI.W,D,20210406,1.69,1.715,1.6,1.61,19600 FAII,D,20210406,9.97,10.02,9.95,9.97,403900 FAM,D,20210406,9.9,9.9,9.85,9.85,34900 FBC,D,20210406,45.67,45.9,45.06,45.61,371300 FBHS,D,20210406,97.9,98.66,97.22,98.55,846100 FBK,D,20210406,44.67,44.928,43.98,44.17,124100 FBP,D,20210406,11.36,11.48,11.17,11.35,1260100 FC,D,20210406,30.23,30.875,30.0625,30.29,76200 FCA.U,D,20210406,10.08,10.08,10.02,10.06,35200 FCA.W,D,20210406,1,1.05,1,1.05,81500 FCAX,D,20210406,9.8,9.9,9.8,9.89,12300 FCF,D,20210406,14.48,14.66,14.38,14.53,300400 FCN,D,20210406,144.99,146.52,144.54,144.57,906200 FCPT,D,20210406,28.13,28.39,28.04,28.34,406800 FCRW,D,20210406,25.766,25.766,25.766,25.766,100 FCRZ,D,20210406,25.35,25.35,25.35,25.35,200 FCT,D,20210406,12.08,12.14,12.08,12.11,99600 FCX,D,20210406,35.72,36.22,34.7644,35.01,22075600 FDEU,D,20210406,12.86,12.96,12.8265,12.92,38800 FDP,D,20210406,29.23,29.57,28.91,29.15,121700 FDS,D,20210406,321.55,322.8,317.5,318.18,215900 FDX,D,20210406,281.66,284.44,280.7,282.17,1407000 FE,D,20210406,34.74,34.82,34.56,34.8,5174500 FEDU,D,20210406,1.32,1.39,1.31,1.32,303400 FEI,D,20210406,6.91,6.99,6.91,6.97,226100 FENG,D,20210406,1.77,1.83,1.76,1.78,858400 FEO,D,20210406,14.79,14.83,14.7,14.75,17200 FERG,D,20210406,124.89,125.44,124.8135,125.26,30400 FET,D,20210406,18.72,19.85,18.6936,19.53,45100 FF,D,20210406,14.39,14.565,14.19,14.2,93100 FFA,D,20210406,18.85,19.08,18.65,19.08,36100 FFC,D,20210406,23.41,23.57,23,23.125,105700 FFG,D,20210406,55.95,56.09,55.79,55.98,41400 FGB,D,20210406,4,4.078,3.97,4,34000 FGN.U,D,20210406,11,11.27,10.99,11.15,5700 FGN.W,D,20210406,1.7,1.83,1.58,1.76,216200 FGNA,D,20210406,10.21,10.25,10.17,10.17,600200 FHI,D,20210406,31.73,31.86,31.02,31.05,500700 FHN,D,20210406,17.26,17.39,17.06,17.22,4269300 FHN-A,D,20210406,26.33,26.41,26.131,26.25,6700 FHN-B,D,20210406,27.4,27.6647,27.3,27.64,11600 FHN-C,D,20210406,27.75,27.99,27.75,27.9225,2600 FHN-D,D,20210406,26.93,27.05,26.9,27,6400 FHN-E,D,20210406,27.82,27.98,27.499,27.89,16500 FHS,D,20210406,7.28,7.5,7,7.14,430400 FI,D,20210406,3.76,4.01,3.64,3.64,759700 FICO,D,20210406,498.82,507.23,495.36,505.01,169600 FIF,D,20210406,12.41,12.457,12.34,12.42,49600 FINS,D,20210406,17.59,17.677,17.52,17.6,15100 FINV,D,20210406,6.85,7.155,6.72,6.76,1320400 FIS,D,20210406,145.01,146.07,144.36,145.48,2559800 FIV,D,20210406,9.38,9.38,9.335,9.34,56400 FIX,D,20210406,76.31,77.25,75.46,76.79,177200 FL,D,20210406,55.88,57.14,55.59,56.21,1737400 FLC,D,20210406,24.45,24.45,24.2,24.22,19400 FLM.U,D,20210406,9.9218,9.95,9.9218,9.95,12000 FLNG,D,20210406,8.9,9.04,8.8301,8.98,11800 FLO,D,20210406,24.02,24.26,24,24.18,686500 FLOW,D,20210406,65.24,66.1,64.91,65.06,90700 FLR,D,20210406,22.99,23.6,22.53,22.58,1469900 FLS,D,20210406,39.86,40.71,39.8,40.14,809700 FLT,D,20210406,279.56,280.92,278.17,279.12,299000 FLY,D,20210406,16.81,16.83,16.77,16.79,1021800 FMA.U,D,20210406,10.6,10.6,10.46,10.46,1000 FMA.W,D,20210406,1.74,1.77,1.555,1.64,31700 FMAC,D,20210406,10,10.02,9.96,9.98,175700 FMC,D,20210406,113.37,114.22,112.55,112.83,784300 FMN,D,20210406,14.53,14.61,14.5,14.56,56900 FMO,D,20210406,10.03,10.06,9.81,9.83,33100 FMS,D,20210406,37.49,37.52,37.04,37.05,261500 FMX,D,20210406,78.57,80.83,78.57,80.78,396400 FMY,D,20210406,13.45,13.45,13.37,13.4188,8500 FN,D,20210406,92.73,93.49,90.385,90.52,90500 FNB,D,20210406,12.82,12.96,12.715,12.78,2247400 FNB-E,D,20210406,28.53,29.85,28.25,29.2,10200 FND,D,20210406,98.95,102.76,98.43,101.54,734100 FNF,D,20210406,41.76,42.65,41.73,42.64,5584900 FNV,D,20210406,130.84,133.15,130.61,131.96,659600 FOA,D,20210406,10.12,10.13,9.56,9.72,269100 FOA.W,D,20210406,1.3,1.3,1.22,1.25,206700 FOE,D,20210406,17.13,17.55,17.13,17.42,377400 FOF,D,20210406,13.44,13.64,13.41,13.53,84600 FOR,D,20210406,24.59,24.77,24.39,24.56,102900 FOUR,D,20210406,90,94.77,89.62,93.08,927800 FPA.U,D,20210406,10.18,10.3,10.18,10.25,24500 FPA.W,D,20210406,1.0501,1.2,1.05,1.1499,40000 FPAC,D,20210406,9.85,9.93,9.85,9.89,79400 FPF,D,20210406,23.93,23.9766,23.88,23.92,80600 FPH,D,20210406,7.73,7.84,7.61,7.65,86800 FPI,D,20210406,11.5,11.5,11.36,11.37,183800 FPI-B,D,20210406,25.94,25.96,25.93,25.94,8400 FPL,D,20210406,5.33,5.34,5.3056,5.32,65600 FR,D,20210406,46.99,47.36,46.89,47.19,1084000 FRA,D,20210406,13.06,13.08,13.01,13.01,109000 FRC,D,20210406,167.99,169.71,167.44,169.04,510100 FRC-H,D,20210406,26.15,26.27,26.03,26.03,14800 FRC-I,D,20210406,27.42,27.611,27.35,27.57,23100 FRC-J,D,20210406,26.12,26.2391,25.98,26.17,31400 FRC-K,D,20210406,25.16,25.23,25.08,25.15,117100 FRC-L,D,20210406,25.8,26.26,25.8,25.98,90200 FRO,D,20210406,7.39,7.61,7.38,7.49,1684600 FRT,D,20210406,103.71,105.27,103.12,105.09,796000 FRT-C,D,20210406,26.53,26.54,26.3801,26.54,57400 FRX,D,20210406,10.1,10.11,10.01,10.03,1746600 FRX.S,D,20210406,9.96,10.1,9.955,10,182900 FRX.U,D,20210406,10.9,10.91,10.79,10.91,32700 FRX.W,D,20210406,2.9,2.9,2.66,2.74,27000 FSD,D,20210406,14.95,15.01,14.95,14.98,108500 FSK,D,20210406,20.5,20.97,20.5,20.83,619000 FSKR,D,20210406,20.3,20.8362,20.3,20.6,592800 FSLF,D,20210406,14.36,14.365,14.33,14.35,12600 FSLY,D,20210406,69.43,71.29,68.5,70.45,2610900 FSM,D,20210406,6.78,7.21,6.76,7.1,3192300 FSN.U,D,20210406,9.9,9.95,9.9,9.95,16300 FSR,D,20210406,16.34,17.04,15.94,16.39,12619200 FSR.W,D,20210406,8.18,8.4,7.91,8.07,96400 FSS,D,20210406,39.66,40.11,39.4,39.61,277400 FST,D,20210406,12.73,12.88,12.5,12.54,157700 FST.U,D,20210406,14.15,14.16,14.15,14.15,2200 FST.W,D,20210406,3.16,3.19,3.09,3.16,13000 FT,D,20210406,7.54,7.56,7.53,7.54,44100 FTA-A,D,20210406,26.04,26.31,26.04,26.19,22000 FTA-B,D,20210406,25.17,25.4649,25.0888,25.265,22200 FTA-C,D,20210406,25.77,25.84,25.6,25.65,98300 FTAI,D,20210406,28.13,28.42,27.75,27.76,328400 FTCH,D,20210406,48.97,52.44,48.65,52.03,20595900 FTE.U,D,20210406,10,10,10,10,1700 FTHY,D,20210406,19.97,20.05,19.84,19.96,52400 FTI,D,20210406,7.82,7.99,7.62,7.65,4536300 FTK,D,20210406,1.69,1.75,1.66,1.67,219500 FTS,D,20210406,43.89,43.943,43.56,43.79,208800 FTV,D,20210406,71.81,72.31,70.88,71.2,2188600 FTV-A,D,20210406,996.1,996.1,996.1,996.1,1600 FUBO,D,20210406,21.49,23.19,20.9,22.37,19885800 FUL,D,20210406,64.35,64.99,64,64.17,344800 FUN,D,20210406,48.99,49.66,48.78,49.09,173600 FUS.U,D,20210406,10.6338,10.6338,10.6338,10.6338,1100 FUS.W,D,20210406,1.21,1.24,1.21,1.2101,18500 FUSE,D,20210406,9.9,9.97,9.9,9.94,261700 FVI.U,D,20210406,10.02,10.055,9.95,10.01,505500 FVRR,D,20210406,212.73,228.07,212.73,222.58,412200 FVT,D,20210406,9.92,9.94,9.895,9.92,21500 FVT.U,D,20210406,10.25,10.25,10.12,10.23,11800 FVT.W,D,20210406,1.24,1.35,1.2,1.25,24600 FZT.U,D,20210406,10,10,9.98,9.98,11700 G,D,20210406,43.78,44.41,43.78,44.28,1042200 GAB,D,20210406,6.97,6.99,6.96,6.985,403900 GAB-G,D,20210406,25.59,25.59,25.5529,25.5529,700 GAB-H,D,20210406,25.47,25.545,25.437,25.52,8600 GAB-J,D,20210406,26.01,26.01,25.91,25.9493,1200 GAB-K,D,20210406,26.15,26.24,26.14,26.24,7700 GAM,D,20210406,40.56,40.79,40.49,40.56,35000 GAM-B,D,20210406,26.97,27,26.88,26.88,5400 GAP.U,D,20210406,9.95,9.95,9.94,9.95,65900 GATO,D,20210406,10.42,11.37,10.35,10.63,837500 GATX,D,20210406,95.01,96.44,94.45,95.06,123500 GB,D,20210406,13.11,13.1954,12.74,12.95,12500 GB.W,D,20210406,1.66,1.73,1.5,1.54,10900 GBAB,D,20210406,23.48,23.5546,23.4,23.49,37300 GBL,D,20210406,18.97,19.67,18.97,19.4,9000 GBX,D,20210406,45.98,46.89,43.68,46,1316300 GCI,D,20210406,5.28,5.36,5.21,5.24,715300 GCO,D,20210406,46.71,48.76,46.71,48,112800 GCP,D,20210406,25.38,26.1,25.38,25.67,214400 GCV,D,20210406,6.16,6.34,6.16,6.28,37400 GD,D,20210406,184.41,185.7,184.41,185.11,930500 GDDY,D,20210406,81.05,83.04,80.83,83.01,1836800 GDL,D,20210406,8.95,9.01,8.94,8.95,44200 GDL-C,D,20210406,51.82,51.9507,51.8,51.8,1200 GDO,D,20210406,17.8,17.88,17.73,17.81,46300 GDOT,D,20210406,48.08,48.2,47.46,47.49,244800 GDV,D,20210406,24.55,24.55,24.3,24.42,178800 GDV-G,D,20210406,25.56,25.5824,25.5,25.5,5900 GDV-H,D,20210406,27.3641,27.48,27.302,27.302,22300 GE,D,20210406,13.46,13.5,13.37,13.4,40045300 GEF,D,20210406,57.8,58.065,57.42,57.77,122200 GEF.B,D,20210406,58.22,59.55,58.22,59.55,16600 GEL,D,20210406,9.25,9.55,9.25,9.52,718500 GEO,D,20210406,7.79,7.94,7.77,7.8,2479200 GER,D,20210406,9.79,9.8989,9.77,9.84,55500 GES,D,20210406,25.1,25.82,25.09,25.48,720400 GF,D,20210406,20.3,20.3,20.015,20.23,27500 GFF,D,20210406,28,28.42,27.81,27.85,167400 GFI,D,20210406,10.34,10.39,10.03,10.23,6753700 GFL,D,20210406,35.7,35.79,35.18,35.26,524500 GFLU,D,20210406,83.28,83.36,82.44,82.46,6400 GFX,D,20210406,9.8,9.8,9.75,9.78,141300 GFX.U,D,20210406,10.05,10.21,10.05,10.18,7300 GFX.W,D,20210406,0.8,0.905,0.8,0.88,56800 GGB,D,20210406,5.19,5.37,5.19,5.33,23202100 GGG,D,20210406,73.72,74.52,73.13,73.29,956200 GGM,D,20210406,21.05,21.1897,21.03,21.15,80600 GGT,D,20210406,9.83,9.86,9.7801,9.83,32600 GGT-E,D,20210406,25.78,25.8305,25.76,25.81,14400 GGT-G,D,20210406,26.09,26.1693,26.09,26.1,1600 GGZ,D,20210406,14.7,14.75,14.485,14.63,33500 GHC,D,20210406,598.36,605.79,596.425,601.38,34400 GHG,D,20210406,12.85,13.135,12.85,13,14900 GHL,D,20210406,17.65,18.05,17.49,17.62,124200 GHLD,D,20210406,14.62,14.62,14,14.3,98800 GHM,D,20210406,14.5,15.24,14.27,14.8,49600 GHY,D,20210406,14.94,15,14.94,14.98,150900 GIB,D,20210406,84.03,85.13,83.85,84.72,116800 GIK,D,20210406,10.47,10.56,10.27,10.47,845900 GIK.U,D,20210406,12.4876,12.4876,12.4876,12.4876,100 GIK.W,D,20210406,2.35,2.38,2.2289,2.25,139000 GIL,D,20210406,31.7,32.41,31.7,32.2,245200 GIM,D,20210406,5.38,5.38,5.32,5.32,562100 GIS,D,20210406,61.36,62.06,61.13,61.74,4969600 GIX,D,20210406,10.04,10.05,10.04,10.04,74500 GIX.P,D,20210406,0.39,0.39,0.37,0.39,35700 GIX.W,D,20210406,0.85,0.8624,0.77,0.85,91800 GJH,D,20210406,10.39,10.43,10.39,10.405,2700 GJO,D,20210406,23.63,23.63,23.63,23.63,600 GJS,D,20210406,20.85,20.85,20.85,20.85,100 GJT,D,20210406,20.17,20.2,20.17,20.2,600 GKOS,D,20210406,80.45,82.99,80,81.74,541200 GL,D,20210406,98.64,99.33,98.25,98.92,510400 GL-C,D,20210406,25.65,25.8,25.58,25.78,30400 GLE.W,D,20210406,0.55,0.58,0.5201,0.58,13200 GLEO,D,20210406,10.06,10.06,10,10,1100 GLO-A,D,20210406,23.485,23.7,23.4579,23.5358,18100 GLO-B,D,20210406,22.3648,22.72,22.3648,22.63,22100 GLO-C,D,20210406,22.69,22.92,22.65,22.79,24000 GLO-G,D,20210406,25.03,25.13,24.95,24.95,13700 GLOB,D,20210406,212.95,219.6533,208.52,217.52,262900 GLOG,D,20210406,5.76,5.8,5.76,5.79,414200 GLOP,D,20210406,2.85,2.94,2.75,2.84,808100 GLP,D,20210406,22.06,22.21,21.87,22.15,89800 GLP-A,D,20210406,25.84,26.147,25.795,26.147,13200 GLP-B,D,20210406,25.73,25.88,25.7,25.8,14400 GLT,D,20210406,17.41,17.56,17.24,17.25,177400 GLW,D,20210406,45.11,45.36,44.535,44.68,5570200 GM,D,20210406,60.5,63.44,60.44,61.94,39505100 GME,D,20210406,185.21,192,183.56,184.5,6205800 GMED,D,20210406,62.74,64.07,62.645,63.79,449700 GMR-A,D,20210406,26.75,26.82,26.75,26.8,6300 GMRE,D,20210406,13.57,13.79,13.53,13.77,353300 GMS,D,20210406,41.21,42.26,41.21,41.72,194700 GMTA,D,20210406,25.43,25.58,25.39,25.4,20300 GNE,D,20210406,6.39,6.68,6.35,6.53,81500 GNE-A,D,20210406,8.99,8.99,8.96,8.9824,3200 GNK,D,20210406,10.22,10.7,10.2,10.45,678900 GNL,D,20210406,18.78,18.985,18.74,18.93,633200 GNL-A,D,20210406,26.93,27.21,26.85,26.85,18600 GNL-B,D,20210406,25.81,25.96,25.77,25.8,47300 GNP.U,D,20210406,11.5,11.5,11.4,11.4,1300 GNP.W,D,20210406,2.28,2.33,2.2,2.27,71500 GNPK,D,20210406,10.39,10.49,10.2601,10.33,377900 GNRC,D,20210406,326,342.28,326,333.64,784300 GNT,D,20210406,5.11,5.21,5.11,5.19,202600 GNT-A,D,20210406,25.89,25.9001,25.89,25.9001,1200 GNW,D,20210406,3.46,3.5175,3.45,3.51,2964400 GOA.U,D,20210406,10.32,10.35,10.25,10.25,3800 GOA.W,D,20210406,0.97,1.05,0.95,1,84600 GOAC,D,20210406,9.9,9.97,9.86,9.93,51600 GOF,D,20210406,21.4,21.76,21.4,21.62,319200 GOL,D,20210406,7.86,8.155,7.8201,8.07,4360400 GOLD,D,20210406,20.88,21.145,20.685,20.88,18427200 GOLF,D,20210406,42.71,44.04,42.6924,43.52,350100 GOOS,D,20210406,40.16,41.28,40.16,40.91,603800 GPC,D,20210406,117.1,118.1299,116.5,117.47,580500 GPI,D,20210406,155.91,158.61,155,156.17,77300 GPJA,D,20210406,27.02,27.1698,26.93,26.93,16100 GPK,D,20210406,18.5,18.81,18.45,18.78,2285600 GPM,D,20210406,7.31,7.32,7.28,7.31,190900 GPMT,D,20210406,12.17,12.4,12.13,12.28,343200 GPN,D,20210406,208.4,208.98,207.47,208.28,734200 GPRK,D,20210406,16.65,17.0525,16.32,16.6,203200 GPS,D,20210406,29.92,31.18,29.92,30.76,5075100 GPX,D,20210406,17.33,17.78,17.1,17.14,69700 GRA,D,20210406,63.49,64.4,63.12,64.12,968800 GRC,D,20210406,33.62,33.8,33.24,33.55,64300 GRP.U,D,20210406,61.88,61.88,60.2,60.56,5500 GRUB,D,20210406,62.87,63.14,62.13,62.26,588200 GRX,D,20210406,12.48,12.64,12.48,12.49,21100 GS,D,20210406,324.49,328.54,324,327.06,1801900 GS-A,D,20210406,24.04,24.3,24.04,24.12,53100 GS-C,D,20210406,25.14,25.22,25.135,25.18,14500 GS-D,D,20210406,24.33,24.68,24.33,24.48,134200 GS-J,D,20210406,27.4,27.45,27.325,27.43,63300 GS-K,D,20210406,28.85,29.26,28.85,29.22,51900 GS-N,D,20210406,25.45,25.45,25.41,25.4401,59000 GSA.U,D,20210406,11.29,11.89,11.02,11.46,22400 GSA.W,D,20210406,2.34,3.3,2.34,2.8804,273000 GSAH,D,20210406,10.46,11.15,10.43,10.85,2995800 GSBD,D,20210406,19.87,19.98,19.72,19.98,314900 GSK,D,20210406,36.11,36.205,35.94,36.02,8276300 GSL,D,20210406,14.24,14.68,14.21,14.32,191800 GSL-B,D,20210406,25.12,25.1799,25.08,25.135,33800 GSLD,D,20210406,25.54,25.5861,25.51,25.58,18800 GSQ.U,D,20210406,10.11,10.1119,10,10.04,67600 GSQ.W,D,20210406,0.94,0.97,0.93,0.95,52400 GSQD,D,20210406,9.9,9.9,9.71,9.71,70000 GSX,D,20210406,28.88,34.18,28.82,32.75,25696000 GTES,D,20210406,16.64,17.03,16.57,16.58,505600 GTLS,D,20210406,150.01,151.7843,147.235,147.53,232300 GTN,D,20210406,19.28,19.6,18.87,19.02,552100 GTN.A,D,20210406,18.68,18.68,18.68,18.68,100 GTS,D,20210406,26.72,26.72,26.005,26.18,58300 GTT,D,20210406,1.83,1.89,1.8,1.83,1297900 GTY,D,20210406,29.3,29.55,29.2,29.46,157500 GUT,D,20210406,7.21,7.25,7.15,7.16,204700 GUT-A,D,20210406,26.39,26.94,26.39,26.8427,2600 GUT-C,D,20210406,25.9679,25.9679,25.87,25.9,700 GUT.P,D,20210406,0.143,0.169,0.1311,0.158,872400 GVA,D,20210406,40.34,40.92,39.68,39.8,202500 GWB,D,20210406,31.47,31.93,31.25,31.43,330600 GWRE,D,20210406,102.24,106.48,101.96,105.56,706700 GWW,D,20210406,406.2,415.28,406.2,408.43,260900 H,D,20210406,86.17,87.72,85.86,86.12,559700 HAE,D,20210406,113.55,115.26,112.58,113.3,553500 HAL,D,20210406,21.48,22,21.23,21.26,7135900 HASI,D,20210406,53.67,55.32,53.67,54.13,381000 HAYW,D,20210406,17,17.19,16.75,16.99,932500 HBB,D,20210406,17.73,18.365,17.65,17.94,37400 HBI,D,20210406,19.82,20.07,19.59,19.94,6772200 HBM,D,20210406,7.82,8.28,7.77,7.91,2067200 HCA,D,20210406,188.29,190.04,185.85,186.38,1288300 HCC,D,20210406,17.02,17.695,17.02,17.68,741100 HCHC,D,20210406,4.01,4.0899,3.9,3.97,164100 HCI,D,20210406,78.4,79.67,77.88,78.15,51100 HCXY,D,20210406,26.99,27,26.99,27,300 HCXZ,D,20210406,25.48,25.48,25.46,25.46,1200 HD,D,20210406,313.61,315.94,313.13,313.78,3988300 HDB,D,20210406,76.03,76.105,75.15,75.43,1438500 HE,D,20210406,43.88,44.11,43.5,43.85,672200 HEI,D,20210406,128.42,130.85,127.87,130.01,209400 HEI.A,D,20210406,117.35,119.26,117.18,117.28,111900 HEP,D,20210406,19.13,19.43,18.96,19.32,109100 HEQ,D,20210406,12.22,12.22,12.15,12.16,39100 HES,D,20210406,71.2,73.84,71.2,71.48,1390900 HESM,D,20210406,23.5,23.6,23,23.24,209300 HEXO,D,20210406,6.53,6.54,6.27,6.28,2625600 HFC,D,20210406,37.12,38.08,36.64,36.93,1316400 HFR-A,D,20210406,25.9,25.9,25.79,25.79,10900 HFRO,D,20210406,11.04,11.0798,10.99,11.03,199800 HGH,D,20210406,27.19,27.26,27.14,27.21,32300 HGLB,D,20210406,7.77,7.95,7.75,7.84,218800 HGV,D,20210406,38,38.87,38,38.33,510800 HHC,D,20210406,98.21,100.92,98.19,99.26,273800 HHL.U,D,20210406,10.2,10.2,10.2,10.2,100 HHL.W,D,20210406,0.75,0.75,0.74,0.74,2800 HHLA,D,20210406,9.74,9.75,9.6,9.75,8500 HI,D,20210406,49.92,50.67,49.75,49.98,250500 HIE,D,20210406,9.68,9.75,9.635,9.75,54300 HIG,D,20210406,68.07,68.3,67.34,67.8,2254300 HIG-G,D,20210406,28.07,28.49,28.02,28.36,40000 HIG.U,D,20210406,10.16,10.16,10.16,10.16,100 HIG.W,D,20210406,0.98,0.9801,0.98,0.9801,400 HIGA,D,20210406,9.85,9.88,9.85,9.85,166000 HII,D,20210406,206.34,209.41,206.04,207.37,309000 HIL,D,20210406,3.07,3.1,3.03,3.07,79600 HIM.W,D,20210406,4.64,4.73,4.595,4.64,33600 HIMS,D,20210406,13.86,14.11,13.57,13.71,1918200 HIO,D,20210406,5.08,5.11,5.08,5.11,169000 HIW,D,20210406,43.32,43.99,43.11,43.48,901400 HIX,D,20210406,6.89,6.92,6.89,6.89,110900 HKIB,D,20210406,6.9,7.36,6.9,7.36,8000 HL,D,20210406,6,6.28,6,6.16,7364300 HL-B,D,20210406,57.75,57.75,57.69,57.69,200 HLF,D,20210406,45.13,45.71,44.9,45.06,651000 HLI,D,20210406,69.51,69.85,68.53,68.66,204000 HLT,D,20210406,125.55,127.5403,125.5,126.66,1719400 HLX,D,20210406,5.02,5.215,5,5.04,1004600 HMC,D,20210406,29.33,29.69,29.135,29.61,1066600 HML-A,D,20210406,26.7937,26.8347,26.74,26.762,10500 HMLP,D,20210406,15.14,15.25,15,15.04,88400 HMN,D,20210406,43.71,44.13,43.42,43.42,165600 HMY,D,20210406,4.87,5.04,4.87,4.94,6216300 HNGR,D,20210406,24.09,24.52,24.02,24.26,441100 HNI,D,20210406,39.97,40.83,39.97,40.29,215500 HNP,D,20210406,14.2,14.25,14.14,14.22,16200 HOG,D,20210406,40.52,41.61,40.32,40.95,1401800 HOME,D,20210406,26.84,27.65,26.56,27.03,782400 HON,D,20210406,219.57,221.05,218.51,219.19,1795700 HOV,D,20210406,114.53,117.2163,113,114.12,75200 HP,D,20210406,27.16,27.82,26.86,26.89,985400 HPE,D,20210406,15.86,15.97,15.79,15.92,9396500 HPF,D,20210406,21.28,21.325,21.13,21.13,105300 HPI,D,20210406,20.84,20.87,20.68,20.7,71600 HPP,D,20210406,27.65,28.24,27.65,28.06,1626400 HPQ,D,20210406,32.33,32.57,32.045,32.29,8972800 HPS,D,20210406,18.44,18.44,18.3,18.4,86600 HPX,D,20210406,9.87,9.87,9.84,9.84,11700 HPX.U,D,20210406,10.24,10.25,10.24,10.25,600 HPX.W,D,20210406,0.89,0.935,0.76,0.8096,4400 HQH,D,20210406,24.77,24.78,24.45,24.5,198300 HQL,D,20210406,20.16,20.25,19.87,19.87,86300 HR,D,20210406,31.4,31.5,30.89,30.96,1772600 HRB,D,20210406,22.43,22.65,22.2701,22.56,1975200 HRC,D,20210406,110.58,112.01,109.94,111.29,287100 HRI,D,20210406,102.76,104.72,98.53,99.54,286600 HRL,D,20210406,47.73,48.24,47.55,48.08,1748800 HRTG,D,20210406,11.01,11.13,10.85,10.94,92100 HSBC,D,20210406,29.5,29.7,29.315,29.35,1689600 HSC,D,20210406,17.73,18.13,17.62,17.71,284000 HSY,D,20210406,159.6,161.55,159.23,160.76,941400 HT,D,20210406,10.78,10.99,10.59,10.67,261500 HT-C,D,20210406,24.21,24.25,23.63,24.04,33800 HT-D,D,20210406,24.15,24.205,23.96,23.96,55100 HT-E,D,20210406,24,24.15,23.88,23.95,34000 HTA,D,20210406,27.97,28.13,27.895,28.07,1598600 HTD,D,20210406,23.67,23.73,23.6113,23.73,95900 HTFA,D,20210406,25.17,25.17,25.17,25.17,200 HTGC,D,20210406,16.55,16.8,16.54,16.71,627900 HTH,D,20210406,33.78,33.9716,32.97,33.2,572800 HTP.U,D,20210406,10.1555,10.1555,10.1555,10.1555,3000 HTP.W,D,20210406,1.06,1.06,1.02,1.02,4100 HTPA,D,20210406,9.86,9.92,9.86,9.92,2100 HTY,D,20210406,6.39,6.4,6.35,6.4,91800 HUBB,D,20210406,192.57,196.05,192.435,192.68,278900 HUBS,D,20210406,468.6,496.09,468.6,490.52,409400 HUG.U,D,20210406,9.99,10.13,9.99,10.07,20200 HUM,D,20210406,412.95,412.95,405.33,407.33,1265700 HUN,D,20210406,29.01,29.35,28.63,28.74,1270900 HUYA,D,20210406,19,19.66,18.82,19.5,5458600 HVT,D,20210406,38.2,39.18,37.98,38.67,245700 HVT.A,D,20210406,37.66,40,37.66,40,900 HWM,D,20210406,31.89,32.12,31.15,31.4,4111500 HXL,D,20210406,56.76,57.38,56.05,56.25,517600 HY,D,20210406,87.66,89.9303,87.66,87.77,23400 HYB,D,20210406,9.3,9.3,9.2,9.29,87200 HYI,D,20210406,15.3,15.36,15.22,15.25,49800 HYLN,D,20210406,10.54,11.3,10.1895,10.86,8479600 HYT,D,20210406,11.76,11.85,11.76,11.82,345900 HZA.U,D,20210406,10.29,10.29,10.29,10.29,100 HZA.W,D,20210406,1.32,1.32,1.2,1.2501,9300 HZAC,D,20210406,9.93,9.94,9.86,9.91,74600 HZN,D,20210406,10.2719,10.63,10.2719,10.43,53100 HZO,D,20210406,49.38,52.5999,49.35,51.49,566200 HZO.U,D,20210406,10.71,10.755,10.71,10.755,900 HZO.W,D,20210406,2,2.08,1.92,1.955,54700 HZON,D,20210406,10.11,10.14,10.07,10.09,605400 IAA,D,20210406,55.28,56.05,54.69,55,2589900 IAC.S,D,20210406,10.24,10.25,10.2,10.2,5400 IAC.T,D,20210406,1.4,1.51,1.4,1.45,3000 IAC.U,D,20210406,10.75,10.92,10.67,10.67,6400 IAC.W,D,20210406,2.4199,2.507,2.4185,2.4401,2500 IACA,D,20210406,10.25,10.38,10.25,10.37,60900 IACB,D,20210406,10,10,10,10,100 IAE,D,20210406,9.23,9.24,9.15,9.22,48500 IAG,D,20210406,3.21,3.271,3.2,3.22,3724200 IBA,D,20210406,40.68,41.19,40.68,40.945,6500 IBE.U,D,20210406,9.97,9.97,9.97,9.97,100 IBM,D,20210406,135.58,135.64,134.09,134.22,3620700 IBN,D,20210406,15.59,15.59,15.46,15.48,4144500 IBP,D,20210406,117.54,118.51,115.5,118.01,184800 ICD,D,20210406,3.81,3.9,3.7,3.85,194500 ICE,D,20210406,115.03,115.23,113.73,113.91,2196200 ICL,D,20210406,6.27,6.31,6.235,6.26,172400 IDA,D,20210406,100,100.82,99.3,100.45,265700 IDE,D,20210406,12.27,12.28,12.17,12.22,105900 IDT,D,20210406,22.52,22.65,22.07,22.34,62900 IEX,D,20210406,214.91,217.03,214.2,215.01,341400 IFF,D,20210406,138.63,141,138.555,140.93,1942800 IFFT,D,20210406,49.05,49.6,49.05,49.35,465800 IFN,D,20210406,21.75,21.9299,21.7,21.71,48000 IFS,D,20210406,30.56,30.93,30.165,30.69,27700 IGA,D,20210406,9.34,9.39,9.34,9.36,77700 IGD,D,20210406,5.74,5.75,5.72,5.73,250800 IGI,D,20210406,21.16,21.265,21.03,21.16,33000 IGR,D,20210406,7.86,7.9,7.84,7.89,231100 IGT,D,20210406,16.6,17.25,16.5831,17.2,1343200 IH,D,20210406,12.4,12.93,12.133,12.79,46600 IHC,D,20210406,40.7,41.64,40.7,41.55,9400 IHD,D,20210406,7.85,7.9148,7.8,7.91,82700 IHG,D,20210406,70.98,71.69,70.98,71.35,61500 IHIT,D,20210406,9.1,9.15,9.03,9.08,304800 IHTA,D,20210406,9.65,9.67,9.55,9.55,66600 IIA.U,D,20210406,10.1,10.22,10.1,10.22,600 IIA.W,D,20210406,1,1.02,0.97,0.9799,19200 IIAC,D,20210406,9.88,9.94,9.7852,9.92,29400 IIF,D,20210406,23.31,23.55,23.14,23.55,20500 IIIN,D,20210406,31.88,32.7,31.4,32.27,85000 IIM,D,20210406,15.8,15.82,15.76,15.82,56300 IIP-A,D,20210406,32.7,32.85,32.7,32.85,1000 IIPR,D,20210406,190,194.95,189.91,193.36,304900 IMAX,D,20210406,21.86,22.34,21.67,22.03,1065200 IMP.U,D,20210406,10.27,10.27,10.27,10.27,100 IMP.W,D,20210406,0.8801,1,0.8801,0.92,237800 IMPX,D,20210406,9.81,9.93,9.81,9.92,110500 INFO,D,20210406,100.68,101.27,100.2,100.57,1481800 INFY,D,20210406,19.33,19.41,19.31,19.34,4428600 ING,D,20210406,12.51,12.59,12.35,12.38,4922100 INGR,D,20210406,90.1,90.695,89.79,90.2,596800 INN,D,20210406,10.35,10.52,10.29,10.46,739100 INN-D,D,20210406,25.01,25.38,24.98,25.38,4200 INN-E,D,20210406,24.75,24.9312,24.75,24.85,24800 INS-A,D,20210406,25.8,25.8,25.8,25.8,100 INSI,D,20210406,20.32,20.52,20.31,20.33,16500 INSP,D,20210406,205.02,209.19,204.8,206.88,117300 INSW,D,20210406,19.69,19.74,19.44,19.6,298900 INT,D,20210406,36.27,36.88,35.38,35.43,336500 INVH,D,20210406,32.23,32.85,32.15,32.85,3609200 IO,D,20210406,2.1,2.175,2.1,2.12,360700 IP,D,20210406,54.43,55.37,54.43,55.2,2432600 IPG,D,20210406,29.48,29.74,29.31,29.59,3353700 IPI,D,20210406,33.01,33.7,31.62,31.95,101900 IPO.D,D,20210406,11.52,11.85,11.52,11.67,9700 IPO.E,D,20210406,18.2,18.66,17.95,18.66,20300 IPO.F,D,20210406,11.29,11.55,11.29,11.54,10500 IPO.V,D,20210406,2.45,2.79,2.45,2.79,94900 IPO.Y,D,20210406,5.45,5.82,5.3,5.7,255700 IPO.Z,D,20210406,2.69,2.94,2.67,2.94,246900 IPOD,D,20210406,11,11.19,10.95,11.03,616400 IPOE,D,20210406,16.51,17.3031,16.5,17.26,1844300 IPOF,D,20210406,10.69,10.85,10.65,10.8,1016700 IPV.D,D,20210406,9.9115,10.0465,9.908,9.99,22400 IPV.S,D,20210406,9.95,9.98,9.94,9.98,7700 IQI,D,20210406,12.97,13.09,12.97,13,76500 IQV,D,20210406,200.3,203.79,200.2,203.57,850400 IR,D,20210406,50.36,50.7699,49.91,50.23,1249300 IRL,D,20210406,12.69,12.69,12.585,12.66,47400 IRM,D,20210406,37.57,37.61,37.04,37.49,2240700 IRR,D,20210406,3.26,3.29,3.25,3.27,312800 IRS,D,20210406,4.12,4.18,3.9862,4.09,78600 IRT,D,20210406,15.5,15.6,15.36,15.51,883100 ISD,D,20210406,15.69,15.73,15.69,15.7,107600 ISO.U,D,20210406,9.95,9.95,9.89,9.95,19400 IT,D,20210406,189.18,190.31,188.16,189.28,1013900 ITCB,D,20210406,5.78,5.86,5.7,5.76,14600 ITGR,D,20210406,92.21,94.09,92.21,92.76,108300 ITT,D,20210406,92.57,93.19,91.51,91.99,487200 ITUB,D,20210406,4.84,4.89,4.79,4.82,28934200 ITW,D,20210406,222.63,224.68,222.09,223.18,1011300 IVA.U,D,20210406,10.3,10.6,10.3,10.37,311900 IVA.W,D,20210406,1.31,1.49,1.28,1.42,81200 IVAN,D,20210406,9.92,10.2,9.9,9.98,123800 IVC,D,20210406,8.3,8.45,8.24,8.39,272700 IVH,D,20210406,13.61,13.63,13.59,13.61,135400 IVR,D,20210406,4.06,4.11,4.06,4.08,5159100 IVR-A,D,20210406,24.5,24.55,24.48,24.54,10600 IVR-B,D,20210406,24.9,24.9,24.7,24.815,16400 IVR-C,D,20210406,24.41,24.57,24.37,24.45,22400 IVZ,D,20210406,25.98,26.225,25.69,25.83,3237500 IX,D,20210406,83.46,83.69,83.21,83.26,28500 J,D,20210406,131.63,133.76,131.63,131.96,649800 JAX,D,20210406,9.94,10.25,9.94,10.18,21200 JBGS,D,20210406,32.15,32.83,32.15,32.71,467000 JBK,D,20210406,29.35,29.3501,28.9528,28.9528,1500 JBL,D,20210406,53.58,53.7899,52.85,53.4,1060500 JBT,D,20210406,139.75,143.47,139.75,142.18,133600 JCE,D,20210406,15.18,15.2499,15.13,15.18,42200 JCI,D,20210406,60.95,61.37,60.75,60.97,2619800 JCO,D,20210406,8.41,8.42,8.37,8.4155,42000 JDD,D,20210406,9.5,9.5,9.42,9.46,68300 JEF,D,20210406,30.31,30.87,30.26,30.43,2180900 JELD,D,20210406,28.25,28.62,28.105,28.33,221400 JEMD,D,20210406,7.99,8.04,7.9,7.99,30100 JEQ,D,20210406,9.09,9.09,9.04,9.05,37600 JFR,D,20210406,9.73,9.755,9.69,9.74,438100 JGH,D,20210406,15.58,15.59,15.52,15.55,75800 JHAA,D,20210406,9.89,9.98,9.89,9.98,16300 JHB,D,20210406,9.35,9.39,9.35,9.37,175600 JHG,D,20210406,32.68,33.37,32.35,32.7,669500 JHI,D,20210406,18.31,18.49,18.19,18.28,19900 JHS,D,20210406,15.43,15.48,15.3,15.48,16500 JHX,D,20210406,32.08,32.2,31.87,32.14,34600 JIH,D,20210406,13.36,13.77,13.01,13.48,564300 JIH.U,D,20210406,15.66,15.66,15.65,15.66,800 JIH.W,D,20210406,3.2,3.49,3,3.35,82700 JILL,D,20210406,8.91,9.24,8.48,8.76,273000 JKS,D,20210406,41.3,43.07,40.5,41.94,1706700 JLL,D,20210406,184.87,185.43,181.66,182.44,308900 JLS,D,20210406,20.75,20.75,20.64,20.64,10600 JMIA,D,20210406,36.9,40.37,36.52,38.61,6730300 JMM,D,20210406,7.28,7.31,7.28,7.2815,11600 JMP,D,20210406,6.43,6.49,6.18,6.3,21900 JNJ,D,20210406,164.08,164.52,163,163.39,5073700 JNPR,D,20210406,25.78,25.78,25.42,25.58,2350400 JOE,D,20210406,44.5,44.5,43.17,43.3,175800 JOF,D,20210406,9.28,9.53,9.27,9.53,68100 JP,D,20210406,2.24,2.2699,2.2,2.21,18200 JPC,D,20210406,9.48,9.51,9.46,9.5,256500 JPI,D,20210406,25.1,25.13,24.94,25.07,46300 JPM,D,20210406,152.79,154.28,151.86,152.54,13069500 JPM-C,D,20210406,27.62,27.79,27.62,27.77,196600 JPM-D,D,20210406,27.39,27.62,27.38,27.59,118100 JPM-G,D,20210406,25.64,25.77,25.64,25.69,104600 JPM-H,D,20210406,25.68,25.84,25.66,25.7,92500 JPM-J,D,20210406,26.81,27.03,26.81,26.9675,59200 JPM-K,D,20210406,25.74,25.8764,25.695,25.76,876800 JPS,D,20210406,9.7,9.7022,9.65,9.7,319400 JPT,D,20210406,24.13,24.2495,24.09,24.21,96100 JQC,D,20210406,6.57,6.58,6.525,6.54,1053800 JRI,D,20210406,15.06,15.17,15,15.07,90800 JRO,D,20210406,9.59,9.6,9.55,9.57,69800 JRS,D,20210406,9.6,9.75,9.58,9.68,75400 JSD,D,20210406,14.1,14.17,14.1,14.15,37500 JT,D,20210406,2.57,2.69,2.56,2.56,76900 JTA,D,20210406,10.76,10.81,10.6999,10.73,51600 JTD,D,20210406,15.12,15.12,15.07,15.11,34000 JW.A,D,20210406,55.04,55.86,55.04,55.7,395700 JW.B,D,20210406,55.22,55.22,55.22,55.22,100 JWN,D,20210406,36.53,38.05,36.51,37.23,2866900 JWS,D,20210406,13.25,13.8,13.25,13.66,516000 JWS.S,D,20210406,10.21,10.2498,10.2,10.23,70900 JWS.U,D,20210406,14.5255,14.5255,14.5255,14.5255,100 JWS.W,D,20210406,3.55,3.64,3.45,3.62,40200 JWSM,D,20210406,9.95,9.96,9.93,9.95,152500 K,D,20210406,63.58,64.16,63.49,64.02,1897800 KAH.U,D,20210406,10.12,10.12,10.06,10.06,142100 KAI,D,20210406,186.5,187.5,186.01,187,35500 KAMN,D,20210406,51.87,54.4,51.87,53.91,235100 KAR,D,20210406,15.19,15.48,15.19,15.22,1397000 KB,D,20210406,47.5,47.97,47.276,47.8,198100 KBH,D,20210406,49.19,49.63,48.7,49.19,814000 KBR,D,20210406,37.83,38.72,37.73,38.59,1290700 KCA.U,D,20210406,10.26,10.5399,10.25,10.41,130500 KEN,D,20210406,31.61,31.79,30.6667,30.8,4000 KEP,D,20210406,10.62,10.69,10.57,10.69,125700 KEX,D,20210406,61.5,62.425,60.89,61.65,283700 KEY,D,20210406,20.22,20.39,20.015,20.32,6868200 KEY-I,D,20210406,30.36,30.57,30.15,30.57,36600 KEY-J,D,20210406,27.45,27.67,27.45,27.61,19600 KEY-K,D,20210406,28.14,28.3944,28.0591,28.22,36600 KEYS,D,20210406,146.4,147,145.38,145.95,997900 KF,D,20210406,44.71,44.9,44.5001,44.9,7400 KFS,D,20210406,4.61,4.69,4.5712,4.62,8400 KFY,D,20210406,62.56,64.22,62.09,63.11,209400 KGC,D,20210406,7.1,7.3,7.08,7.25,15416700 KIM,D,20210406,19.03,19.425,18.87,19.4,2736300 KIM-L,D,20210406,26.318,26.67,26.318,26.57,63400 KIM-M,D,20210406,26.6,26.88,26.6,26.66,43700 KIO,D,20210406,15.83,15.88,15.8,15.87,93600 KKR,D,20210406,51.02,51.37,50.76,51.18,1792400 KKR-A,D,20210406,25.72,25.93,25.72,25.89,33700 KKR-B,D,20210406,25.67,25.78,25.67,25.69,16500 KKR-C,D,20210406,69.79,69.9,68.53,69.69,222600 KL,D,20210406,35.67,35.95,35.4,35.47,1452500 KMB,D,20210406,137.64,138.3,137.07,138.05,1882800 KMF,D,20210406,6.7,6.76,6.67,6.74,61300 KMI,D,20210406,16.71,16.835,16.63,16.7,11343300 KMPR,D,20210406,81.58,82.77,81.49,81.77,186900 KMT,D,20210406,42.15,43.04,41.92,42.05,619500 KMX,D,20210406,127.28,127.83,124.68,126.33,1516100 KN,D,20210406,21.72,21.85,21.39,21.5,390800 KNL,D,20210406,16.73,17.08,16.73,16.87,228100 KNOP,D,20210406,18.15,18.2799,18.05,18.12,106700 KNX,D,20210406,49.3,50.52,49.1646,49.7,2050500 KO,D,20210406,53.04,53.65,52.9,53.19,15613900 KODK,D,20210406,8.41,8.58,8.27,8.31,1423200 KOF,D,20210406,46.6,47,46.4401,46.98,136900 KOP,D,20210406,34.89,35.4,34.25,34.4,86200 KOS,D,20210406,3.1,3.22,3.0409,3.06,5086800 KR,D,20210406,36.64,37.15,36.45,36.89,12830200 KRA,D,20210406,37.54,37.92,36.08,36.38,178300 KRC,D,20210406,66.46,67.92,66.46,67,1007400 KREF,D,20210406,18.79,18.96,18.73,18.9,284600 KRG,D,20210406,19.67,20.21,19.67,20.13,761700 KRO,D,20210406,15.83,16.06,15.76,15.91,222400 KRP,D,20210406,10.29,10.4,10.18,10.29,50100 KSM,D,20210406,11.77,11.84,11.74,11.8,12800 KSS,D,20210406,58.78,61.26,58.33,60,4104600 KSU,D,20210406,267,267.56,261.61,262.69,1618300 KSU.P,D,20210406,37.95,37.95,37.445,37.5,200 KT,D,20210406,12.4,12.48,12.4,12.41,701900 KTB,D,20210406,49.42,51.21,49.42,50.43,280300 KTF,D,20210406,11.65,11.77,11.65,11.72,44600 KTH,D,20210406,33.39,33.48,33.39,33.39,2200 KTN,D,20210406,32.22,32.4,32.22,32.2359,1900 KUKE,D,20210406,6.82,6.915,6.52,6.65,39500 KW,D,20210406,20.63,20.73,20.54,20.66,328300 KWA.U,D,20210406,10.4,10.4,10.3,10.3,77300 KWA.W,D,20210406,0.55,0.55,0.51,0.51,75700 KWAC,D,20210406,10.05,10.05,9.91,9.995,88600 KWR,D,20210406,240.73,249.3,240.73,244.68,75400 KYN,D,20210406,7.17,7.3,7.15,7.22,636300 L,D,20210406,52.82,53.36,52.57,53.06,649500 LAC,D,20210406,15.68,16.16,15.45,15.87,2462400 LAD,D,20210406,395.27,399.86,379.67,382.68,329300 LADR,D,20210406,11.59,11.68,11.47,11.5,838200 LAIX,D,20210406,2.44,2.54,2.36,2.54,425600 LAZ,D,20210406,44.76,45.13,44.51,44.74,551400 LB,D,20210406,61.8,62.27,61.14,62.04,5827600 LBRT,D,20210406,11.5,11.8,11.32,11.38,1544000 LC,D,20210406,15.45,16.17,15.36,15.84,3433900 LCI,D,20210406,5.6,5.6699,5.505,5.51,303100 LCII,D,20210406,136.99,139.98,136.1,138.57,151100 LDI,D,20210406,20.93,21.24,20.205,20.76,464300 LDL,D,20210406,33.32,33.99,33.05,33.49,61100 LDOS,D,20210406,99.14,100.4799,98.62,99.72,889400 LDP,D,20210406,26.17,26.34,26.17,26.28,44200 LEA,D,20210406,181.13,184.84,180.53,181.23,342800 LEA.U,D,20210406,12.46,12.5,11.2,11.2,7600 LEA.W,D,20210406,3.14,3.14,2.98,2.98,19600 LEAF,D,20210406,8.56,8.685,8.52,8.6,2509200 LEAP,D,20210406,11.5,12.25,11.45,11.9,49500 LEE,D,20210406,29.62,31.24,28.15,28.17,82500 LEG,D,20210406,46.89,47.08,46,46.34,904300 LEJU,D,20210406,2.62,2.62,2.51,2.55,29900 LEN,D,20210406,104.21,106.24,103.792,104.96,1594900 LEN.B,D,20210406,84.66,85.66,83.79,84.51,29300 LEO,D,20210406,8.58,8.6,8.54,8.59,69500 LEVI,D,20210406,24.17,24.55,23.96,24.12,1249600 LFC,D,20210406,10.4,10.51,10.39,10.41,512000 LFT,D,20210406,3.56,3.6,3.55,3.56,61400 LGF.A,D,20210406,15.61,16.07,15.56,16.03,909100 LGF.B,D,20210406,13.35,13.74,13.28,13.68,402600 LGI,D,20210406,19.49,19.49,19.4,19.49,44700 LGV.U,D,20210406,10.15,10.19,10.0505,10.0505,416600 LH,D,20210406,252.81,254.33,251.25,251.87,401200 LHC,D,20210406,9.73,9.78,9.72,9.75,7200 LHC.U,D,20210406,9.91,9.98,9.88,9.98,10000 LHC.W,D,20210406,0.78,0.82,0.71,0.82,2200 LHX,D,20210406,206.28,210.14,206.28,209.32,1092900 LII,D,20210406,325.29,328.96,322.18,326.63,263800 LII.U,D,20210406,10.15,10.15,9.94,9.97,14200 LIN,D,20210406,284.5,285.22,282.37,284.11,1616000 LINX,D,20210406,6.64,6.75,6.64,6.74,4300 LITB,D,20210406,2.76,2.93,2.74,2.9,167600 LL,D,20210406,26,27.15,25.9,26.74,360600 LLY,D,20210406,184.69,185.63,182.49,182.8,2487500 LMND,D,20210406,92.5,98.91,92.41,95.2,1741500 LMT,D,20210406,376.51,380.1,376.32,378.97,1035900 LNC,D,20210406,62.34,63.17,62.09,62.96,1187000 LND,D,20210406,4.3,4.4,4.28,4.3837,21900 LNF.U,D,20210406,10.46,10.46,10.46,10.46,100 LNF.W,D,20210406,0.72,0.77,0.7,0.765,19100 LNFA,D,20210406,10.0199,10.0199,10.0199,10.0199,200 LNN,D,20210406,172.12,179.1,169.22,171.09,79300 LOK.S,D,20210406,10,10.14,9.975,10.1,16900 LOK.U,D,20210406,10.5,10.7,10.5,10.7,45600 LOK.W,D,20210406,1.65,1.8,1.6,1.63,36800 LOKB,D,20210406,10.07,10.13,10,10.1,403600 LOMA,D,20210406,6.49,6.56,6.41,6.5,388000 LOW,D,20210406,192.89,194.97,192.49,194.2,2917900 LPG,D,20210406,13.13,13.36,12.94,13,349200 LPI,D,20210406,33.54,35.545,33.08,33.91,519700 LPL,D,20210406,11.32,11.37,11.07,11.08,1512000 LPX,D,20210406,59.64,61.56,59.63,60.31,2084100 LRN,D,20210406,32.39,33.28,31.7,32.93,1384200 LSI,D,20210406,88,89.49,87.68,89.33,533300 LSPD,D,20210406,64.21,69.17,64.21,67.97,527800 LTC,D,20210406,43.49,43.8496,43.2,43.51,243000 LTHM,D,20210406,17.5,18.23,17.37,18.04,2494400 LU,D,20210406,14.68,14.73,14.15,14.63,3836600 LUB,D,20210406,3.46,3.47,3.43,3.47,47200 LUMN,D,20210406,13.29,13.77,13.24,13.36,15777200 LUV,D,20210406,63.5,64.64,63.24,64.1,5774000 LVS,D,20210406,62.82,64.33,62.65,63.61,4247300 LW,D,20210406,79.97,82.38,79.62,80.92,1316200 LXFR,D,20210406,20.98,21.54,20.78,21.16,129000 LXP,D,20210406,11.4,11.59,11.4,11.5,1660500 LXP-C,D,20210406,58.5,59.365,58.38,59.24,8200 LXU,D,20210406,5.31,5.465,5.04,5.04,95500 LYB,D,20210406,103.9,106.05,103.9,104.79,1672300 LYG,D,20210406,2.37,2.38,2.32,2.34,3625200 LYV,D,20210406,87.62,89.4,87.475,88.93,1807800 LZB,D,20210406,42.7,43.79,42.67,43.12,391900 M,D,20210406,15.62,16.41,15.57,16.12,13646400 MA,D,20210406,364.9,370.75,362.5,369.57,2662000 MAA,D,20210406,146.44,147.84,146.12,147.24,636700 MAA-I,D,20210406,65.06,65.45,65.06,65.45,300 MAC,D,20210406,11.83,12.4,11.83,12.18,4087000 MAC.U,D,20210406,9.95,9.97,9.94,9.97,9100 MAIN,D,20210406,40.42,40.79,40.41,40.79,244300 MAN,D,20210406,102.02,104.42,102.02,103.72,249000 MANU,D,20210406,16.32,16.86,16.32,16.76,353400 MAS,D,20210406,62.65,62.86,61.75,62.43,2581600 MATX,D,20210406,67.9,68.6,67.63,68.19,296600 MAV,D,20210406,11.91,11.93,11.87,11.93,46800 MAX,D,20210406,37.13,38.43,36.5,37.26,314800 MAXR,D,20210406,39.05,39.88,37.79,37.92,1003800 MBA.U,D,20210406,9.91,10,9.89,10,37300 MBI,D,20210406,10,10.07,9.909,10,265800 MBT,D,20210406,8.2,8.22,8.17,8.18,2735300 MC,D,20210406,57.64,58.39,56.76,57.01,324600 MCA,D,20210406,14.82,14.89,14.82,14.85,31200 MCB,D,20210406,52.86,53.08,52.01,52.46,37900 MCD,D,20210406,229.71,232.27,228.72,231.91,3231200 MCI,D,20210406,14.234,14.39,14.1722,14.39,7700 MCK,D,20210406,194.6,194.86,190.92,191.45,790900 MCN,D,20210406,7.8,7.87,7.77,7.78,85300 MCO,D,20210406,310.37,311.9,308.64,309.5,511000 MCR,D,20210406,8.54,8.54,8.5,8.53,67100 MCS,D,20210406,21.53,21.96,21.39,21.55,962100 MCY,D,20210406,61.59,62.23,61.26,62.21,638700 MD,D,20210406,25.34,26.05,25.34,25.69,502500 MDC,D,20210406,60.86,61.81,60.12,61.33,384000 MDH,D,20210406,9.75,9.75,9.67,9.67,299400 MDH.U,D,20210406,9.98,10,9.9797,10,18700 MDH.W,D,20210406,0.59,0.59,0.58,0.59,87700 MDLA,D,20210406,29.83,30.88,29.51,30.15,1887100 MDLQ,D,20210406,3.2,3.48,3.19,3.21,64600 MDLX,D,20210406,3,3.29,3,3.13,44200 MDLY,D,20210406,8.16,9.17,8.02,9.1,666900 MDP,D,20210406,30.93,31.52,30.54,30.62,344200 MDT,D,20210406,119.89,121.805,119.65,121.15,5128100 MDU,D,20210406,31.87,32.19,31.54,31.66,1358300 MEC,D,20210406,14.44,14.69,13.75,14.1,21200 MED,D,20210406,221.74,230,221.74,223.63,100900 MEG,D,20210406,57.93,59.62,56.32,57.37,249400 MEI,D,20210406,44.71,44.82,44.2,44.55,231200 MEN,D,20210406,11.85,12.02,11.85,11.99,77000 MER-K,D,20210406,26.7,26.82,26.7,26.71,37600 MET,D,20210406,61.15,61.95,61.03,61.26,3956200 MET-A,D,20210406,25.96,25.99,25.676,25.75,85700 MET-E,D,20210406,27.61,27.71,27.56,27.67,42400 MET-F,D,20210406,26.62,26.79,26.61,26.68,127500 MFA,D,20210406,4.15,4.23,4.13,4.14,2547600 MFA-B,D,20210406,24.55,24.79,24.51,24.52,46300 MFA-C,D,20210406,22.9,23.94,22.9,23.45,26000 MFC,D,20210406,21.83,22.015,21.7,21.79,1606200 MFD,D,20210406,9.37,9.4098,9.34,9.34,12000 MFG,D,20210406,2.93,2.93,2.88,2.9,277300 MFGP,D,20210406,7.6,7.665,7.5,7.57,789900 MFL,D,20210406,14.45,14.45,14.28,14.32,28700 MFM,D,20210406,6.82,6.89,6.82,6.86,1122800 MFT,D,20210406,14.61,15,14.57,14.75,25600 MFV,D,20210406,6.3,6.36,6.28,6.35,7600 MG,D,20210406,11.81,12.37,11.64,11.82,127300 MGA,D,20210406,90.16,91.22,89.59,89.77,910600 MGF,D,20210406,4.39,4.39,4.38,4.39,144300 MGM,D,20210406,41.75,42.74,41.42,41.52,10310400 MGP,D,20210406,33.86,34.52,33.76,34.51,1368900 MGR,D,20210406,27.84,28.04,27.6459,28.03,14900 MGRB,D,20210406,25.95,26.1498,25.75,26.12,17800 MGU,D,20210406,22.44,22.5,22.28,22.39,23100 MGY,D,20210406,11.86,12.26,11.53,11.74,1752700 MH-A,D,20210406,14.09,14.09,14,14,9600 MH-C,D,20210406,13.64,14,13.377,14,8600 MH-D,D,20210406,13.45,13.68,13.45,13.68,4800 MHD,D,20210406,16.09,16.26,16.09,16.17,94900 MHE,D,20210406,13.54,14.25,13.48,13.8,22200 MHF,D,20210406,7.77,7.81,7.77,7.79,19900 MHI,D,20210406,12.45,12.55,12.45,12.5,35000 MHK,D,20210406,200.77,202.94,198.35,200.68,607100 MHLA,D,20210406,21.69,21.69,21.69,21.69,800 MHN,D,20210406,14.08,14.19,14.08,14.19,40000 MHNC,D,20210406,23.51,23.55,23.49,23.53,9600 MHO,D,20210406,62.3,63.45,61.87,62.56,217800 MIC,D,20210406,32.39,32.75,31.88,32.12,1037300 MIE,D,20210406,3.2,3.28,3.2,3.26,95600 MIN,D,20210406,3.69,3.69,3.66,3.67,422500 MIT,D,20210406,9.75,9.8,9.7,9.8,209700 MIT-A,D,20210406,24.76,24.76,24.6,24.66,8200 MIT-B,D,20210406,24.23,24.32,24.195,24.32,8800 MIT-C,D,20210406,23.0733,23.24,23.005,23.145,16500 MIT.U,D,20210406,9.97,9.97,9.93,9.94,26600 MIT.W,D,20210406,0.65,0.7,0.6499,0.7,28400 MITT,D,20210406,4.09,4.1,4.04,4.06,571200 MIXT,D,20210406,14.1,14.38,14.03,14.08,14300 MIY,D,20210406,15.12,15.15,15.07,15.07,24100 MKC,D,20210406,88.81,89.94,88.71,89.73,1231400 MKC.V,D,20210406,88.6,89.6088,88.6,89.6088,600 MKL,D,20210406,1173.05,1186.41,1165.2,1174.33,50000 MLI,D,20210406,43.09,43.95,43.09,43.59,249800 MLM,D,20210406,343.75,345.19,340.27,344.06,366700 MLP,D,20210406,11.53,11.77,11.53,11.72,3300 MLR,D,20210406,47.38,47.57,45.7,45.92,51000 MMC,D,20210406,124.52,124.72,123.67,124.48,1138900 MMD,D,20210406,22.22,22.22,22,22.07,42000 MMI,D,20210406,34.7,34.88,34.26,34.83,173700 MMM,D,20210406,195,195.61,193.99,194.84,1472700 MMP,D,20210406,44.78,45.38,44.625,45.05,1107100 MMS,D,20210406,92.44,94.19,92.44,92.77,366400 MMT,D,20210406,6.52,6.54,6.45,6.45,90500 MMU,D,20210406,13.02,13.09,13.02,13.08,28900 MN,D,20210406,6.41,6.5027,6.3755,6.45,40400 MNP,D,20210406,15.36,15.41,15.33,15.39,4600 MNR,D,20210406,17.89,18.03,17.87,17.98,286600 MNR-C,D,20210406,25.5,25.56,25.4,25.52,41300 MNRL,D,20210406,15.05,15.78,14.99,15.69,463100 MNSO,D,20210406,24.66,25.0973,23.88,24.91,1263900 MO,D,20210406,51.17,51.7807,51.15,51.38,7167000 MOD,D,20210406,15.13,15.37,15,15.25,195300 MODN,D,20210406,38.61,39.71,38.335,38.54,248600 MOG.A,D,20210406,85.49,86.52,84.84,85.24,97000 MOG.B,D,20210406,84.785,84.785,84.785,84.785,100 MOGU,D,20210406,2.04,2.04,1.99,2,79100 MOH,D,20210406,237.42,237.42,232.67,233.34,235200 MOS,D,20210406,31.08,31.68,30.65,30.96,7185400 MOT.U,D,20210406,10.1,10.16,10.1,10.15,5200 MOT.W,D,20210406,0.95,1.02,0.9494,0.955,31800 MOTV,D,20210406,9.81,9.8831,9.79,9.855,18400 MOV,D,20210406,28.53,29.31,28.28,28.51,147700 MP,D,20210406,34.12,35.14,33.83,34.14,4475600 MP.W,D,20210406,22.53,23.42,22.01,22.53,252500 MPA,D,20210406,14.76,14.83,14.75,14.75,17100 MPC,D,20210406,54.37,55.22,53.25,53.68,5008900 MPL.W,D,20210406,1.07,1.11,1.02,1.0805,33000 MPLN,D,20210406,6.08,6.15,6,6.06,1526700 MPLX,D,20210406,26.22,26.48,25.96,26.17,1623600 MPV,D,20210406,12.97,13.4488,12.97,13,10900 MPW,D,20210406,21.76,21.87,21.625,21.85,3747300 MPX,D,20210406,16.42,16.42,16.1,16.2,10400 MQT,D,20210406,13.83,13.89,13.83,13.8621,40000 MQY,D,20210406,15.9,16.05,15.9,15.98,53800 MRC,D,20210406,9.68,9.9,9.4,9.44,373100 MRK,D,20210406,76.91,76.94,75.64,75.79,12781300 MRO,D,20210406,11.28,11.6,11.08,11.14,23061900 MS,D,20210406,77.8,79.11,77.51,79.09,9436400 MS-A,D,20210406,24.42,24.57,24.3,24.48,162400 MS-E,D,20210406,29.07,29.14,28.93,29.01,109100 MS-F,D,20210406,28.2,28.27,28.13,28.26,79700 MS-I,D,20210406,28.41,28.5483,28.27,28.35,137300 MS-K,D,20210406,28.88,28.9997,28.88,28.92,68300 MS-L,D,20210406,26.69,26.8,26.63,26.76,28100 MSA,D,20210406,150.92,154.01,150.92,153.1,110400 MSB,D,20210406,31.15,31.74,30.39,30.47,33900 MSC,D,20210406,15.45,15.45,13.34,13.34,1200 MSCI,D,20210406,441.07,442.49,435.37,440.1,232300 MSD,D,20210406,8.96,8.96,8.92,8.93,46900 MSGE,D,20210406,85.91,89.1,85.91,88.3,434800 MSGN,D,20210406,15.62,16.09,15.62,16.01,938800 MSGS,D,20210406,181.52,187.695,181.52,187.51,158600 MSI,D,20210406,189.8,190.3947,187.81,188.7,634300 MSM,D,20210406,91.22,93.92,91.22,91.64,789200 MSP,D,20210406,23.46,23.95,23.22,23.94,265900 MT,D,20210406,29.39,29.81,28.95,29.16,8630700 MTB,D,20210406,153.03,153.43,150.49,153.02,872000 MTCN,D,20210406,69.34,69.95,68.33,68.56,19300 MTD,D,20210406,1196.3,1220.99,1192.94,1210.22,104600 MTDR,D,20210406,24.1,25.67,23.88,24.16,1511500 MTG,D,20210406,13.96,14.12,13.805,13.85,2507600 MTH,D,20210406,94.52,95.9899,93.75,94.27,384300 MTL,D,20210406,1.69,1.72,1.69,1.72,28600 MTL.P,D,20210406,0.48,0.48,0.47,0.47,183500 MTN,D,20210406,298.24,310.25,298.24,304.51,689000 MTOR,D,20210406,29.28,29.87,29.175,29.49,327300 MTR,D,20210406,5,5.24,4.94,5.14,14000 MTRN,D,20210406,67.8,69.08,67.295,67.33,64100 MTT,D,20210406,21.15,21.18,21.15,21.15,10500 MTW,D,20210406,21,21.61,20.94,21.21,402400 MTX,D,20210406,77.43,78.93,77.17,77.5,146700 MTZ,D,20210406,97.46,99.9857,96.6438,97.35,707300 MUA,D,20210406,15.4,15.47,15.3501,15.39,40500 MUC,D,20210406,15.15,15.17,15.0716,15.11,65500 MUE,D,20210406,13.32,13.4,13.32,13.36,23300 MUFG,D,20210406,5.47,5.48,5.4,5.45,1109900 MUI,D,20210406,15.15,15.18,15.03,15.13,116800 MUJ,D,20210406,14.94,14.97,14.93,14.95,22600 MUR,D,20210406,16.58,17.26,16.53,16.74,2736400 MUSA,D,20210406,144.29,145.41,142.715,144,211100 MUX,D,20210406,1.12,1.12,1.09,1.1,1662100 MVF,D,20210406,9.25,9.36,9.25,9.32,59300 MVO,D,20210406,5.04,5.41,4.91,5.2,510000 MVT,D,20210406,14.93,15.17,14.92,15.06,14100 MWA,D,20210406,14.48,14.58,14.31,14.35,709400 MX,D,20210406,26.56,26.81,26.2,26.73,1764300 MXE,D,20210406,10.44,10.48,10.44,10.48,5100 MXF,D,20210406,14.57,14.63,14.544,14.62,78300 MXL,D,20210406,36.38,36.44,35.11,35.38,426200 MYC,D,20210406,14.67,14.77,14.64,14.7,29100 MYD,D,20210406,14.49,14.54,14.46,14.5,256300 MYE,D,20210406,20.93,21.14,20.74,20.84,121800 MYF,D,20210406,14.06,14.13,14.06,14.07,35800 MYI,D,20210406,14.28,14.3,14.2,14.24,79800 MYJ,D,20210406,14.66,14.75,14.6,14.69,36900 MYN,D,20210406,13.47,13.56,13.47,13.55,42200 MYOV,D,20210406,18.6,19.65,18.55,18.93,1312900 MYTE,D,20210406,26.5,27.12,26.11,26.81,350700 MZA,D,20210406,15.19,15.19,14.8,15.1,10200 NAC,D,20210406,15.1,15.1,14.96,15.08,116100 NAD,D,20210406,15.21,15.21,15.16,15.21,293000 NAN,D,20210406,14.41,14.45,14.38,14.39,12800 NAPA,D,20210406,17.55,17.73,17.22,17.54,192000 NAT,D,20210406,3.28,3.52,3.23,3.42,5061500 NAV,D,20210406,44.1,44.205,44.05,44.11,571700 NAZ,D,20210406,15.25,15.299,15.21,15.21,9500 NBB,D,20210406,22.33,22.51,22.31,22.43,56200 NBHC,D,20210406,40.51,40.55,39.48,39.89,105300 NBR,D,20210406,91.07,98.77,91.07,92.07,141000 NBR-A,D,20210406,13.37,14.11,13.37,13.42,18600 NC,D,20210406,24.79,24.85,24.43,24.47,9800 NCA,D,20210406,10.26,10.3,10.26,10.3,42900 NCLH,D,20210406,30.16,31.57,29.81,31.08,32969100 NCR,D,20210406,38.86,39.45,38.61,39.33,1714700 NCV,D,20210406,5.77,5.8,5.76,5.8,259200 NCV-A,D,20210406,26.3,26.3,26.29,26.29,500 NCZ,D,20210406,5.05,5.09,5.0427,5.09,322800 NCZ-A,D,20210406,26.02,26.16,26.02,26.1,8900 NDMO,D,20210406,16.1,16.3,16.1,16.11,83500 NDP,D,20210406,17.45,17.56,17.3875,17.445,6700 NEA,D,20210406,14.9,14.95,14.87,14.9,354200 NEE,D,20210406,76.57,77.75,75.95,77.56,6570400 NEE-K,D,20210406,25.45,25.56,25.4427,25.56,43600 NEE-N,D,20210406,28.2,28.4402,28.185,28.4,54200 NEE-O,D,20210406,58,58.94,58,58.8,171400 NEE-P,D,20210406,50.41,50.89,50,50.73,40700 NEE-Q,D,20210406,50.2,50.73,50.04,50.68,30500 NEM,D,20210406,62.8,63.43,62.54,62.8,6256800 NEP,D,20210406,72.68,74,72.2,73.83,406000 NET,D,20210406,70.8,73.73,70.8,72.21,1845300 NETI,D,20210406,21.25,22.11,21.25,21.88,30100 NEU,D,20210406,390.27,391.71,385.78,388.55,46200 NEV,D,20210406,16.69,16.9,16.69,16.85,56700 NEW,D,20210406,3.86,4.2,3.81,4.09,296100 NEWR,D,20210406,63,65.02,62.52,64.64,869200 NEX,D,20210406,3.83,3.905,3.67,3.67,1598700 NEXA,D,20210406,10.6,10.6,10.32,10.5,164700 NFG,D,20210406,50.18,50.41,49.82,50.16,270400 NFH,D,20210406,11.36,11.4,11.34,11.37,39200 NFH.W,D,20210406,2.7817,2.9,2.7817,2.9,6600 NFJ,D,20210406,14.12,14.23,14.12,14.17,248800 NGA,D,20210406,16.7,17.4,16.35,17.09,856200 NGA.S,D,20210406,10.28,10.29,10.2,10.25,16200 NGA.T,D,20210406,1.26,1.3,1.25,1.25,6900 NGA.U,D,20210406,20.1223,20.1223,19.22,19.22,200 NGA.W,D,20210406,6.05,6.11,5.85,5.9,178300 NGAB,D,20210406,9.82,9.85,9.78,9.82,94700 NGC.U,D,20210406,10.08,10.08,10,10.025,39300 NGG,D,20210406,60.11,60.5624,59.94,60.34,555700 NGL,D,20210406,2.08,2.23,2.08,2.21,2028300 NGL-B,D,20210406,14.81,15.24,14.655,15.1499,25000 NGL-C,D,20210406,14.89,15.51,14.85,15.5,22600 NGS,D,20210406,9.17,9.34,9.02,9.1,23500 NGVC,D,20210406,18.08,18.195,17.47,17.58,71700 NGVT,D,20210406,74.29,75.54,73.81,74.39,161200 NHF,D,20210406,11.48,11.55,11.35,11.48,195000 NHF-A,D,20210406,21.19,21.2881,21.15,21.22,44400 NHI,D,20210406,74.73,75.42,74.25,74.52,360800 NI,D,20210406,24.29,24.54,24.22,24.52,2042900 NI-B,D,20210406,28.19,28.59,28.19,28.44,43300 NID,D,20210406,14.25,14.3036,14.24,14.27,62600 NIE,D,20210406,28.46,28.63,28.3201,28.56,51700 NIM,D,20210406,10.7,10.78,10.61,10.66,33800 NINE,D,20210406,2.35,2.3545,2.25,2.25,57100 NIO,D,20210406,38.83,40.39,38.42,40,67932600 NIQ,D,20210406,14.55,14.6477,14.55,14.63,19700 NJR,D,20210406,40.09,40.83,39.93,40.7,372500 NKE,D,20210406,135.44,137.71,134.93,137.16,4669700 NKG,D,20210406,13.18,13.18,13.11,13.13,12900 NKX,D,20210406,15.44,15.53,15.36,15.5,79200 NL,D,20210406,7.29,7.95,7.2633,7.87,44000 NLS,D,20210406,16.17,16.69,16.05,16.34,884900 NLSN,D,20210406,25.57,25.75,25.46,25.56,3919400 NLY,D,20210406,8.67,8.72,8.66,8.71,10823500 NLY-F,D,20210406,25.19,25.25,25.13,25.24,81000 NLY-G,D,20210406,24.96,25.18,24.92,25.14,99200 NLY-I,D,20210406,25.45,25.62,25.45,25.62,30400 NM,D,20210406,8.97,10.46,8.81,9.98,301900 NM-G,D,20210406,12.39,12.39,12.39,12.39,700 NM-H,D,20210406,11.97,12.37,11.97,12.37,2300 NMCO,D,20210406,14.15,14.25,14.07,14.25,129200 NMI,D,20210406,11.43,11.45,11.35,11.4498,6200 NMK-B,D,20210406,101.37,101.37,100.695,101.3,200 NMK-C,D,20210406,104,104,103.99,103.99,100 NMM,D,20210406,23.14,24.99,23.14,24.99,667000 NMR,D,20210406,5.44,5.48,5.41,5.41,799800 NMS,D,20210406,14.92,14.9587,14.855,14.89,3700 NMT,D,20210406,14.36,14.39,14.31,14.39,10200 NMY,D,20210406,14.32,14.34,14.255,14.29,29800 NMZ,D,20210406,14.5,14.63,14.49,14.61,203700 NNA,D,20210406,3.98,4.1,3.895,3.93,284200 NNI,D,20210406,74.3,75.06,73.79,73.96,40200 NNN,D,20210406,45,45.27,44.605,44.93,845900 NNN-F,D,20210406,26,26.3,26,26.26,60400 NNY,D,20210406,9.82,9.82,9.79,9.82,20500 NOA,D,20210406,11.33,11.5488,11,11.07,37700 NOAH,D,20210406,43.65,44.65,43.3,44.3,93100 NOC,D,20210406,327.98,332.31,327.1,331.16,796400 NOK,D,20210406,4.02,4.04,3.99,4,24782000 NOM,D,20210406,14.55,14.8193,14.55,14.8193,600 NOMD,D,20210406,27.69,28.11,27.69,28.03,748200 NOV,D,20210406,13.79,14.135,13.58,13.58,2971200 NOVA,D,20210406,37.21,39.3,37.08,37.38,1526100 NOW,D,20210406,511.4,515.14,506.62,509.08,972800 NP,D,20210406,51.86,53.02,51.86,52.29,45600 NPK,D,20210406,103.52,104.6566,101.7,102.15,22200 NPO,D,20210406,86.56,88.69,86.56,86.91,64700 NPTN,D,20210406,12.56,12.6,12.18,12.18,412200 NPV,D,20210406,16.11,16.37,16.11,16.3348,12500 NQP,D,20210406,14.33,14.45,14.33,14.37,35600 NR,D,20210406,3.35,3.51,3.265,3.3,607500 NRE-A,D,20210406,26.2,26.2,26.2,26.2,100 NREF,D,20210406,19.9,20.05,19.61,19.84,115000 NRG,D,20210406,37.77,38.52,37.48,38.39,2299600 NRGX,D,20210406,10.37,10.5,10.35,10.4,107600 NRK,D,20210406,13.63,13.65,13.6,13.62,76000 NRP,D,20210406,16.06,16.4036,16.06,16.13,9400 NRT,D,20210406,4.55,4.9637,4.55,4.75,127200 NRUC,D,20210406,26.72,26.86,26.7062,26.8,64400 NRZ,D,20210406,11.1,11.14,10.98,11,4219900 NRZ-A,D,20210406,25.42,25.65,24.9855,25.41,83600 NRZ-B,D,20210406,24.98,25,24.72,24.93,34400 NRZ-C,D,20210406,23,23.21,22.77,23.054,84900 NS,D,20210406,18.17,18.7,18.02,18.59,309000 NS-A,D,20210406,24.18,24.43,24.02,24.0416,47600 NS-B,D,20210406,21.33,21.55,21.33,21.47,61100 NS-C,D,20210406,25,25.2,24.79,24.97,43000 NSA,D,20210406,40.68,41.19,40.25,40.62,924800 NSA-A,D,20210406,26.9782,27.25,26.9782,27.23,8700 NSC,D,20210406,275.16,276.155,270.96,271.22,943100 NSH,D,20210406,10.03,10.05,9.96,9.98,249800 NSH.U,D,20210406,10.89,10.89,10.89,10.89,100 NSH.W,D,20210406,1.55,1.55,1.49,1.5,82200 NSL,D,20210406,5.65,5.67,5.62,5.67,411600 NSP,D,20210406,84.66,86.32,84.27,85.92,141700 NSS,D,20210406,24.8,24.8,24.7,24.74,24900 NST.D,D,20210406,9.95,10.02,9.95,10.02,33800 NST.S,D,20210406,10,10,9.9,10,22500 NST.U,D,20210406,10.3,10.3,10.2,10.205,14800 NST.W,D,20210406,1.48,1.48,1.41,1.41,62100 NSTB,D,20210406,9.96,9.98,9.89,9.91,237600 NTB,D,20210406,37.94,38.42,37.415,37.48,110900 NTCO,D,20210406,17.11,17.89,17.05,17.58,427400 NTEST.I,D,20210406,25.02,25.02,25.02,25.02,2160 NTG,D,20210406,26.2,26.55,26.2,26.55,24200 NTP,D,20210406,12.15,12.6,11.96,12.31,99500 NTR,D,20210406,55.36,56.11,54.8,55.77,1339000 NTST,D,20210406,18.25,18.81,18.2,18.49,580400 NTZ,D,20210406,12.36,15.89,12.13,15,128700 NUE,D,20210406,79.75,80.86,78.91,79.84,2739800 NUO,D,20210406,15.66,15.72,15.57,15.72,42200 NUS,D,20210406,52.12,53.04,52.058,52.4,482000 NUV,D,20210406,11.15,11.18,11.11,11.15,197000 NUV.W,D,20210406,2.4,2.48,2.4,2.43,6100 NUVB,D,20210406,11.09,11.09,10.21,10.35,877300 NUW,D,20210406,16.6,16.64,16.6,16.6102,33400 NVG,D,20210406,16.94,17,16.9,16.97,255500 NVGS,D,20210406,9.43,9.58,8.9374,9.14,84900 NVO,D,20210406,68.28,68.5141,67.955,68.03,612700 NVR,D,20210406,4815.2,4849.49,4720.02,4837.78,14000 NVRO,D,20210406,144.45,146.61,143.09,143.23,517800 NVS,D,20210406,86.91,87.49,85.98,86.36,3264000 NVST,D,20210406,41.76,42.25,40.59,40.91,1928400 NVT,D,20210406,29.02,29.47,28.78,28.82,835000 NVTA,D,20210406,40.11,41.52,39.41,40.34,3099900 NWG,D,20210406,5.42,5.475,5.365,5.38,1374300 NWHM,D,20210406,5.79,5.85,5.7,5.8,38600 NWN,D,20210406,53.29,54.06,53.0301,53.72,168000 NX,D,20210406,27.15,27.5159,27.08,27.19,107700 NXC,D,20210406,16.13,16.13,16,16.1113,2500 NXJ,D,20210406,14.53,14.55,14.47,14.52,83200 NXN,D,20210406,14.27,14.2893,14.04,14.04,10800 NXP,D,20210406,17.61,17.8199,17.502,17.8,19700 NXQ,D,20210406,15.91,16.37,15.91,16.22,26400 NXR,D,20210406,17.1,17.15,16.99,16.9901,11500 NXRT,D,20210406,46.97,46.97,46.17,46.8,82800 NXU,D,20210406,9.72,9.89,9.7,9.73,25200 NXU.U,D,20210406,10.41,10.41,10.02,10.1001,42200 NXU.W,D,20210406,1.59,1.59,1.31,1.45,16900 NYC,D,20210406,8.6,8.63,8.47,8.55,12400 NYC-A,D,20210406,28.39,28.4,28.0327,28.34,29100 NYC-U,D,20210406,50.59,50.6,49.31,50.38,3500 NYCB,D,20210406,12.55,12.65,12.41,12.59,2941200 NYT,D,20210406,50.29,50.4,49.37,49.56,1381800 NYV,D,20210406,14.78,14.8,14.78,14.7935,2900 NZF,D,20210406,16.17,16.255,16.17,16.21,180400 O,D,20210406,65.14,65.44,64.63,65.13,3095300 OAC.S,D,20210406,10.3,10.4,10.24,10.25,56500 OAC.Z,D,20210406,1.26,1.295,1.21,1.2699,23900 OACB,D,20210406,9.98,9.99,9.945,9.97,159900 OAK-A,D,20210406,26.83,26.97,26.82,26.82,43100 OAK-B,D,20210406,26.94,27.1,26.9,27.07,10100 OC,D,20210406,94.46,96.24,94.06,95.57,749200 OCA,D,20210406,9.75,9.94,9.75,9.92,93900 OCA.U,D,20210406,10.2,10.3,10.18,10.3,12400 OCA.W,D,20210406,0.85,1,0.85,0.95,66500 OCFT,D,20210406,14.66,15.87,14.57,15.73,216900 OCN,D,20210406,28.68,29.158,27.39,28,23300 ODC,D,20210406,35.59,36.18,35.475,35.94,13900 OEC,D,20210406,20.07,20.38,19.82,19.85,306000 OFC,D,20210406,26.79,27.165,26.79,27.03,1155600 OFG,D,20210406,23.38,23.7399,22.97,23.1,182500 OFG-A,D,20210406,25.13,25.21,25.11,25.14,1200 OFG-B,D,20210406,25.24,25.315,25.14,25.14,4500 OFG-D,D,20210406,25.29,25.332,25.25,25.3012,8200 OGE,D,20210406,32.72,32.89,32.5,32.7,841600 OGS,D,20210406,77.15,77.6,76.79,77.32,199700 OHI,D,20210406,38.26,38.99,38.26,38.98,2076700 OI,D,20210406,15.1,15.225,14.671,14.73,1166400 OIA,D,20210406,7.96,8,7.95,7.97,32800 OIB.C,D,20210406,1.64,1.66,1.62,1.66,408800 OII,D,20210406,11.93,12.45,11.6,11.62,594600 OIS,D,20210406,6.2,6.3712,6.055,6.13,929800 OKE,D,20210406,51.31,52.1108,51.19,51.26,2962900 OLN,D,20210406,39.53,40.5,39.3,39.61,1191900 OLO,D,20210406,28.63,29.98,28.05,28.43,444300 OLP,D,20210406,22.77,23.06,22.62,22.92,73600 OMC,D,20210406,76.1,77.6,75.97,77.58,2397600 OMF,D,20210406,55.08,55.45,53.75,54.53,646400 OMI,D,20210406,37.85,38.6,37.57,38.18,507600 ONE,D,20210406,2.36,2.425,2.2614,2.42,146300 ONTF,D,20210406,48,48,46.08,47.14,291400 ONTO,D,20210406,71.21,72.55,70.7,71.55,187400 OOMA,D,20210406,16.13,17,16.05,16.76,375700 OPA.U,D,20210406,9.92,10,9.92,10,2400 OPP,D,20210406,15.07,15.3,15.05,15.27,115100 OPP-A,D,20210406,24,24.08,23.95,24.02,28300 OPY,D,20210406,41.66,42.8,41.66,42.29,108800 OR,D,20210406,11.57,11.905,11.535,11.83,596200 ORA,D,20210406,78.05,79.5,77.01,77.69,642700 ORAN,D,20210406,12.43,12.47,12.41,12.42,418100 ORC,D,20210406,6,6.02,5.96,5.99,1551600 ORCC,D,20210406,14.17,14.21,14.14,14.18,1743400 ORCL,D,20210406,73.62,74.65,73.16,74.28,14699500 ORI,D,20210406,22.3,22.97,22.25,22.91,3044000 ORN,D,20210406,6.13,6.345,6.1,6.29,170500 OSCR,D,20210406,25.12,25.45,24.28,24.45,842100 OSG,D,20210406,2.25,2.25,2.13,2.15,563200 OSH,D,20210406,58.96,61.02,58.96,60.93,1126000 OSK,D,20210406,120.31,122,118.35,118.63,1210000 OTIS,D,20210406,69.5,70.465,68.89,69.72,1972800 OUS.W,D,20210406,1.97,2.2,1.8,1.98,49300 OUST,D,20210406,7.86,8.02,7.56,7.85,1368300 OUT,D,20210406,22.06,22.235,21.83,21.96,914900 OVV,D,20210406,24.44,25.43,24.23,24.65,4925200 OXM,D,20210406,87.83,88.62,86.94,87.84,55300 OXY,D,20210406,25.62,26.19,25.25,25.35,20222500 OXY.W,D,20210406,11.4,11.73,11.12,11.15,247100 PAC,D,20210406,104.81,107.47,104.81,107.24,37100 PAC.U,D,20210406,10.1554,10.1554,10.1554,10.1554,100 PAC.W,D,20210406,1.26,1.39,1.26,1.39,64300 PACE,D,20210406,10.01,10.09,9.9696,10.04,313600 PACK,D,20210406,21.1,21.36,20.42,20.6,173300 PAG,D,20210406,81.08,82.68,80.685,81.48,347800 PAGS,D,20210406,47.66,48.54,47.16,48.3,2132000 PAI,D,20210406,15.14,15.3,15,15.06,35000 PAM,D,20210406,14.9,15.09,14.75,15,84700 PANW,D,20210406,329.86,341.3,328.59,337.38,1317200 PAR,D,20210406,64.01,65.8,63.16,64.97,147700 PARR,D,20210406,15.49,16.5799,15.37,15.62,608500 PAYC,D,20210406,374.4,384.63,369.83,377.98,458200 PB,D,20210406,75.35,76.01,74.61,75.21,284700 PBA,D,20210406,29.36,29.595,29.25,29.43,798400 PBC,D,20210406,25.81,25.84,25.79,25.79,2000 PBF,D,20210406,15.18,15.98,14.78,14.91,2236100 PBFX,D,20210406,14.53,14.87,14.43,14.43,73700 PBH,D,20210406,43.06,43.8,42.7,43.32,488000 PBI,D,20210406,8.27,8.92,8.23,8.61,1990100 PBI-B,D,20210406,24.59,24.67,24.4,24.4,68200 PBR,D,20210406,8.43,8.525,8.36,8.41,21519500 PBR.A,D,20210406,8.52,8.605,8.49,8.51,7537000 PBT,D,20210406,3.88,4.03,3.88,3.99,151700 PBY,D,20210406,25.66,25.66,25.58,25.58,600 PCF,D,20210406,8.85,8.8799,8.84,8.86,92500 PCG,D,20210406,11.57,11.66,11.32,11.44,12845100 PCGU,D,20210406,112.9,113.72,112.11,112.25,5700 PCI,D,20210406,22.66,22.81,22.63,22.73,660800 PCK,D,20210406,9.14,9.16,9.1,9.16,23500 PCM,D,20210406,11.65,11.65,11.59,11.63,17500 PCN,D,20210406,17.58,17.69,17.5601,17.66,76800 PCP.S,D,20210406,24.55,24.55,24.55,24.55,100 PCPC,D,20210406,24.3,24.32,24.02,24.32,8200 PCQ,D,20210406,17.99,18.2,17.99,18.15,26300 PD,D,20210406,41.23,42.95,40.85,42.22,1819400 PDA.U,D,20210406,11.69,11.69,11.425,11.58,42200 PDA.W,D,20210406,1.76,1.92,1.75,1.9,72900 PDAC,D,20210406,10.7,10.74,10.5,10.53,314200 PDI,D,20210406,28.7,28.99,28.66,28.99,344000 PDM,D,20210406,17.64,17.92,17.53,17.7,827400 PDO,D,20210406,20.28,20.3168,20.24,20.28,208500 PDO.U,D,20210406,9.99,10.005,9.98,10,224400 PDS,D,20210406,23.1,24.36,22.9,23.03,98600 PDT,D,20210406,15.1,15.1,15.0078,15.07,161700 PEAK,D,20210406,32.19,32.585,32.14,32.57,3683300 PEB,D,20210406,24.67,25.025,23.68,23.98,1120000 PEB-C,D,20210406,25.16,25.4,25.16,25.27,11600 PEB-D,D,20210406,25.05,25.05,24.6232,24.78,14000 PEB-E,D,20210406,25.16,25.21,24.78,24.78,8200 PEB-F,D,20210406,24.53,24.7,24.48,24.55,40200 PEG,D,20210406,60.31,60.94,60.09,60.92,1401300 PEI,D,20210406,2.07,2.0977,1.99,2.05,812400 PEI-B,D,20210406,8.86,9.13,8.7335,9.05,30200 PEI-C,D,20210406,9.57,9.64,9.26,9.59,7300 PEI-D,D,20210406,8.88,9.13,8.88,9.08,6300 PEN,D,20210406,276.59,278.445,273.56,274.04,295800 PEO,D,20210406,14.95,15.11,14.88,14.88,75700 PFD,D,20210406,18.26,18.3,17.98,18.1,11400 PFE,D,20210406,36.26,36.4,36,36.05,20712200 PFGC,D,20210406,57.51,59.265,57.51,58.38,934200 PFH,D,20210406,25.59,25.76,25.59,25.73,70700 PFL,D,20210406,12.13,12.1466,12.07,12.08,140200 PFN,D,20210406,10.4,10.44,10.37,10.42,296100 PFO,D,20210406,13.25,13.4,13.2101,13.39,17700 PFS,D,20210406,22.68,23,22.53,22.72,474600 PFSI,D,20210406,61.65,61.91,59.12,59.9,1412900 PG,D,20210406,136,137.02,135.64,136.5,6180600 PGP,D,20210406,11.02,11.24,10.91,11.04,82900 PGR,D,20210406,96.79,96.86,95.22,95.43,2478400 PGRE,D,20210406,10.16,10.295,10.12,10.29,2175400 PGTI,D,20210406,25.87,26.19,25.72,25.9,152700 PGZ,D,20210406,13.61,13.68,13.58,13.68,19100 PH,D,20210406,319.86,323.804,316.07,317.17,798900 PHD,D,20210406,11.4,11.4,11.362,11.39,38900 PHG,D,20210406,58.21,58.769,58.15,58.48,450900 PHI,D,20210406,26.28,26.43,25.85,25.98,135600 PHK,D,20210406,6.84,6.88,6.8255,6.88,446500 PHM,D,20210406,53.74,54.11,53.44,53.99,2730300 PHR,D,20210406,54.91,56,54.3,55.07,318500 PHT,D,20210406,9.37,9.37,9.32,9.33,67000 PHX,D,20210406,2.8,2.92,2.8,2.9,32200 PIA.U,D,20210406,10.16,10.16,10.16,10.16,100 PIA.W,D,20210406,0.9401,0.9596,0.83,0.9001,15900 PIAI,D,20210406,9.77,9.86,9.74,9.86,4400 PIC.U,D,20210406,10.05,10.09,10,10.05,19600 PIC.W,D,20210406,0.9,1.05,0.85,1.05,3500 PICC,D,20210406,9.85,10,9.85,9.98,11200 PII,D,20210406,137.4,139.47,136.15,136.65,831800 PIM,D,20210406,4.28,4.28,4.24,4.25,71100 PINE,D,20210406,18.46,18.58,18.32,18.34,51400 PING,D,20210406,23,23.02,22.45,22.49,873800 PINS,D,20210406,80.64,84.37,80.43,83.29,12115000 PIP.U,D,20210406,10.35,10.55,10.35,10.55,2500 PIP.W,D,20210406,1.49,1.5,1.43,1.4899,16700 PIPP,D,20210406,10,10.07,10,10.06,108800 PIPR,D,20210406,114.48,115.95,112.95,113.39,38500 PJT,D,20210406,70.25,71.17,69.68,69.97,216400 PK,D,20210406,21.72,22.05,21.45,21.85,1816700 PKE,D,20210406,13.86,14.06,13.69,13.79,203400 PKG,D,20210406,137.39,139.85,136.79,139.46,928400 PKI,D,20210406,131.91,134.5,131.73,132.97,690400 PKO,D,20210406,26.22,26.4986,26.1951,26.41,61500 PKX,D,20210406,73.87,74.3899,73.37,73.5,130200 PLAN,D,20210406,55.27,57.77,54.74,56.6,4151400 PLD,D,20210406,108.03,109.38,107.92,109.32,2952000 PLNT,D,20210406,79.05,82.88,79.05,82.2,1135800 PLOW,D,20210406,47.35,47.81,46.85,47.45,62000 PLT,D,20210406,40.06,40.28,38.14,38.54,367800 PLTR,D,20210406,23.55,23.61,22.83,23.27,41886300 PLYM,D,20210406,17.35,17.48,17.11,17.16,328500 PM,D,20210406,88.41,89.04,87.67,88.63,3780100 PMF,D,20210406,14.5,14.6,14.45,14.56,39900 PML,D,20210406,14.77,14.9,14.76,14.8,125400 PMM,D,20210406,8.16,8.2,8.11,8.16,70200 PMO,D,20210406,13.44,13.54,13.44,13.53,66700 PMT,D,20210406,20.19,20.27,20.07,20.1,812100 PMT-A,D,20210406,26.2,26.2,25.96,25.96,16400 PMT-B,D,20210406,26.2,26.4736,26.18,26.18,6300 PMV.U,D,20210406,10.28,10.3176,10.21,10.21,10800 PMV.W,D,20210406,0.77,0.7875,0.74,0.75,96000 PMVC,D,20210406,9.73,9.73,9.73,9.73,100 PMX,D,20210406,12.43,12.49,12.38,12.47,51800 PNC,D,20210406,177.66,178.83,175.96,177.4,1833700 PNC-P,D,20210406,26.92,26.9311,26.83,26.86,219100 PNF,D,20210406,12.14,12.2,12.01,12.2,9200 PNI,D,20210406,11.49,11.53,11.31,11.39,16300 PNM,D,20210406,49.24,49.31,49.13,49.28,974200 PNR,D,20210406,62.93,62.95,62.22,62.4,807000 PNT.U,D,20210406,9.98,10.01,9.93,10,84100 PNT.W,D,20210406,0.83,0.9,0.76,0.86,354900 PNTM,D,20210406,9.7,9.76,9.68,9.73,364700 PNW,D,20210406,82.75,83.4,82.1525,83.33,508100 POR,D,20210406,48.13,48.58,47.87,48.42,430200 POST,D,20210406,107.48,109.39,106.85,109.17,479500 PPG,D,20210406,153.37,154.03,152.28,153.57,1643400 PPL,D,20210406,28.81,28.85,28.55,28.71,5973000 PPR,D,20210406,4.67,4.69,4.655,4.68,174100 PPT,D,20210406,4.79,4.8,4.74,4.76,387200 PPX,D,20210406,25.96,26.09,25.925,25.97,28400 PQG,D,20210406,17.24,17.4,17,17.04,170300 PRA,D,20210406,27.28,27.57,27.1,27.24,125000 PRE-G,D,20210406,25.28,25.29,25.26,25.29,6600 PRE-H,D,20210406,25.31,25.33,25.29,25.3,36100 PRE-I,D,20210406,25.24,25.27,25.23,25.23,9100 PRE-J,D,20210406,26.07,26.89,26.01,26.685,44200 PRG,D,20210406,43.71,44.42,43.14,43.24,585600 PRGO,D,20210406,40.53,41.14,40.45,40.96,757400 PRI,D,20210406,153.45,155.225,152.74,153.71,100800 PRI-A,D,20210406,24.8963,24.8977,24.86,24.87,1500 PRI-B,D,20210406,25.16,25.16,25.0925,25.14,4700 PRI-C,D,20210406,25.1934,25.3,25.1934,25.3,900 PRI-D,D,20210406,25.5534,25.5534,25.5534,25.5534,100 PRI-E,D,20210406,25.08,25.08,25,25.075,900 PRI-F,D,20210406,25.27,25.27,25.1909,25.1909,500 PRI-G,D,20210406,25.04,25.05,25,25.05,9600 PRLB,D,20210406,119.32,121.8,116.22,119.19,490100 PRMW,D,20210406,16.74,16.94,16.74,16.92,778700 PRO,D,20210406,43.57,44.52,43.1,43.69,178000 PROS,D,20210406,12.65,12.7,12.63,12.65,60200 PRP.S,D,20210406,10,10.02,9.96,10,99900 PRP.T,D,20210406,1.15,1.15,1,1.06,4700 PRP.U,D,20210406,10.26,10.35,10.26,10.33,16100 PRP.W,D,20210406,1.21,1.3,1.2,1.29,86800 PRPB,D,20210406,9.95,10.11,9.95,10.1,355600 PRPC,D,20210406,9.95,9.95,9.88,9.88,12700 PRS,D,20210406,27.82,27.948,27.74,27.77,50500 PRSP,D,20210406,29.13,29.22,29.12,29.15,2366900 PRT,D,20210406,5.66,5.8646,5.66,5.72,38900 PRTY,D,20210406,6.05,6.25,6.04,6.17,1734400 PRU,D,20210406,92.79,93.7,92.46,93.04,1695000 PSA,D,20210406,254.31,255.36,252,255.31,744600 PSA-C,D,20210406,25.725,25.77,25.629,25.66,28300 PSA-D,D,20210406,25.47,25.627,25.45,25.56,64500 PSA-E,D,20210406,25.89,26,25.8558,25.98,49100 PSA-F,D,20210406,26.15,26.521,26.15,26.521,34500 PSA-G,D,20210406,26.47,26.64,26.4297,26.64,25900 PSA-H,D,20210406,28.08,28.38,28.0528,28.34,22000 PSA-I,D,20210406,27.23,27.57,27.185,27.5,59200 PSA-J,D,20210406,27.3,27.4801,27.25,27.31,22800 PSA-K,D,20210406,27.66,27.94,27.66,27.8,12300 PSA-L,D,20210406,27.3,27.42,27.08,27.3,123900 PSA-M,D,20210406,26.11,26.44,26.1,26.44,33900 PSA-N,D,20210406,25.4,25.58,25.28,25.47,41600 PSA-O,D,20210406,25.89,26.02,25.85,25.9,29200 PSB,D,20210406,159.92,160.33,157.88,158.17,105200 PSB-W,D,20210406,25.7884,25.96,25.7884,25.94,7000 PSB-X,D,20210406,26.34,26.59,26.28,26.47,24300 PSB-Y,D,20210406,26.4118,26.74,26.405,26.74,22300 PSB-Z,D,20210406,26.85,26.98,26.76,26.92,43600 PSF,D,20210406,28.36,28.47,27.87,28.47,17500 PSF.W,D,20210406,4.6,4.8,4.4,4.51,445300 PSFE,D,20210406,13.96,14.55,13.83,14.3,4990000 PSN,D,20210406,40.74,41.31,40.71,41.22,432100 PSO,D,20210406,10.75,10.98,10.75,10.9,214000 PST.W,D,20210406,9.78,9.99,8.809,9.34,181700 PSTG,D,20210406,21.82,22.29,21.665,22.1,3412700 PSTH,D,20210406,25,25.48,24.98,25.38,1144600 PSTL,D,20210406,17.06,17.2,17,17.12,89700 PSX,D,20210406,82.19,82.92,80.52,80.85,2905100 PSXP,D,20210406,32.4,32.69,30.64,30.92,1514700 PTA,D,20210406,24.94,25,24.85,24.98,130400 PTR,D,20210406,36.03,36.52,35.72,35.84,218000 PTY,D,20210406,18.51,18.63,18.5,18.59,470000 PUK,D,20210406,43.15,43.3,42.7301,42.89,133400 PUK-A,D,20210406,27.34,27.57,27.27,27.57,8800 PUK.P,D,20210406,27.8,27.99,27.74,27.99,14300 PUMP,D,20210406,10.91,11.25,10.45,10.57,1358400 PV,D,20210406,9.8,9.85,9.8,9.8,17100 PV.U,D,20210406,10.12,10.25,10.1,10.18,7200 PV.W,D,20210406,0.8751,0.8751,0.8,0.8751,469700 PVG,D,20210406,11.47,11.47,11.25,11.27,1220600 PVH,D,20210406,103.63,105.66,103.27,104.08,1037900 PVL,D,20210406,1.45,1.49,1.4401,1.45,66000 PWR,D,20210406,91.8,94.1,91.8,92.15,1928600 PXD,D,20210406,152.99,156.54,150.5768,151.38,3355800 PYN,D,20210406,9.83,9.83,9.81,9.81,1800 PYS,D,20210406,22.67,22.67,21.71,22.33,6500 PYT,D,20210406,23.75,23.75,23.73,23.75,10300 PZC,D,20210406,10.65,10.66,10.53,10.65,13000 PZN,D,20210406,10.78,11.042,10.48,10.6,80900 QD,D,20210406,2.23,2.37,2.18,2.31,3580400 QFT.U,D,20210406,10,10.05,10,10.05,6400 QFT.W,D,20210406,0.3,0.33,0.3,0.31,9500 QFTA,D,20210406,9.76,9.76,9.72,9.75,4300 QGEN,D,20210406,49.8,50.4,49.54,49.97,1322800 QS,D,20210406,48.8,51.19,48.19,49.38,8041500 QS.W,D,20210406,37.8,39.6,37,38.46,5900 QSR,D,20210406,65.57,66.3,65.28,65.86,711100 QTS,D,20210406,63.86,64.4,63.49,64.19,467300 QTS-A,D,20210406,28.34,28.5,27.165,27.76,20000 QTS-B,D,20210406,143.2,143.905,142.265,143.905,1500 QTWO,D,20210406,103.2,104.74,101.9,103.7,411400 QUAD,D,20210406,3.65,3.83,3.635,3.83,213600 QUOT,D,20210406,16.24,16.48,15.93,16.02,507300 QVCC,D,20210406,25.45,25.51,25.43,25.47,41500 QVCD,D,20210406,25.67,25.92,25.61,25.78,15800 R,D,20210406,78.55,79.25,77.7612,78,443800 RA,D,20210406,21.05,21.39,21.05,21.37,233800 RAAS,D,20210406,12.16,12.71,11.82,12.69,851500 RACE,D,20210406,208.97,210.41,208.32,209.19,260600 RAD,D,20210406,21.65,22.5,21.21,21.36,1725400 RAMP,D,20210406,53.07,53.35,52.07,52.13,507900 RBA,D,20210406,61.41,61.42,60.31,60.91,515000 RBA.U,D,20210406,10.29,10.4,10.29,10.4,58200 RBA.W,D,20210406,1.51,1.51,1.35,1.38,59200 RBAC,D,20210406,9.95,9.99,9.9,9.99,188000 RBC,D,20210406,148.26,149.95,144.61,145,344100 RBLX,D,20210406,71.24,72.39,70.76,71.32,3913100 RC,D,20210406,13.58,13.684,13.37,13.42,599000 RC-B,D,20210406,25.3395,25.3395,25.2,25.25,3300 RC-C,D,20210406,25.06,25.2209,25.03,25.0787,5200 RC-D,D,20210406,25.04,25.26,25.04,25.2599,3900 RCA,D,20210406,26.4,26.56,26.35,26.52,2100 RCB,D,20210406,26,26.2,26,26.2,6900 RCC,D,20210406,26.51,26.51,25.97,25.97,101900 RCI,D,20210406,46.81,47.34,46.6,47.34,331200 RCL,D,20210406,89.15,92.3,88.58,90.76,3557700 RCS,D,20210406,7.38,7.4,7.31,7.35,73100 RCUS,D,20210406,32.29,33.105,31.335,31.6,366700 RDN,D,20210406,23.66,23.74,23.31,23.43,1165800 RDS.A,D,20210406,39.99,40.58,39.53,39.86,6137500 RDS.B,D,20210406,37.53,38.13,37.19,37.51,2498400 RDY,D,20210406,62.48,63.035,62.4,62.94,183600 RE,D,20210406,250.31,254.81,250.31,253.58,262200 RELX,D,20210406,25.66,25.935,25.65,25.84,841200 RENN,D,20210406,8.92,9.17,8.52,8.7,31400 RES,D,20210406,5.44,5.74,5.345,5.39,677200 REV,D,20210406,12.53,13.02,11.8,11.88,247600 REVG,D,20210406,19.5,19.585,18.41,18.49,294100 REX,D,20210406,84.53,87.4,84.53,86.06,11200 REX-A,D,20210406,25.3,25.47,25.3,25.46,23500 REX-B,D,20210406,26.07,26.27,26.03,26.25,4400 REX-C,D,20210406,26.08,26.25,26,26,5500 REXR,D,20210406,52.07,52.73,51.75,52.71,1172900 REZI,D,20210406,29,29.83,28.9622,29.13,578500 RF,D,20210406,20.92,21.18,20.84,21.08,6360700 RF-A,D,20210406,25.98,26.33,25.98,26.3,27200 RF-B,D,20210406,28.48,28.78,28.48,28.6974,41000 RF-C,D,20210406,28.14,28.51,27.99,28,64600 RFI,D,20210406,14.81,14.87,14.74,14.76,37200 RFL,D,20210406,42.31,42.31,40.54,41.33,51500 RFM,D,20210406,22.295,22.65,22.26,22.5449,17800 RFMZ,D,20210406,20.04,20.13,20,20.0007,102200 RFP,D,20210406,11.36,11.71,11.29,11.3,493100 RGA,D,20210406,126.67,128.4,125.76,128.35,271500 RGR,D,20210406,68.81,69.56,68.5,68.91,217800 RGS,D,20210406,13.09,13.63,12.97,13.04,265100 RGT,D,20210406,14.23,14.3899,14.23,14.28,18300 RH,D,20210406,594.09,611.99,594,607.47,322900 RHI,D,20210406,77.96,80.63,77.62,79.35,1279600 RHP,D,20210406,77.99,78.55,76.56,76.94,315600 RIC.U,D,20210406,11.4,11.4,11.08,11.08,400 RIC.W,D,20210406,1.595,1.65,1.595,1.64,29600 RICE,D,20210406,10.11,10.15,10.05,10.15,26400 RIG,D,20210406,3.48,3.62,3.43,3.45,9034600 RIO,D,20210406,79.37,79.93,78.59,78.78,2297800 RIV,D,20210406,17.54,17.729,17.54,17.67,79600 RJF,D,20210406,128.12,129.13,126.47,127.33,743500 RKT,D,20210406,22.36,23.43,21.89,22.65,14532500 RKT.U,D,20210406,10.07,10.07,10,10.01,272800 RL,D,20210406,123.71,125.72,122.53,123.7,954100 RLGY,D,20210406,15.64,16.05,15.64,15.84,818900 RLI,D,20210406,114.76,116.11,114.685,115.11,78300 RLJ,D,20210406,15.83,16.06,15.63,15.76,831300 RLJ-A,D,20210406,28.9,29.19,28.9,29.06,53300 RLX,D,20210406,10.21,10.38,9.9,10.07,4394700 RM,D,20210406,34.93,35.49,34.88,35.19,44000 RMAX,D,20210406,40.81,41.77,40.81,41.47,46800 RMD,D,20210406,195.33,197.29,194.89,196.29,677900 RMI,D,20210406,22.15,22.15,22.015,22.08,11100 RMM,D,20210406,18.94,19,18.85,18.98,22400 RMO,D,20210406,8.73,13.64,8.41,12.8,204976800 RMP.P,D,20210406,25.15,25.58,25.15,25.48,31700 RMT,D,20210406,11.62,11.71,11.62,11.66,67600 RNG,D,20210406,297.4,309.34,292.64,306.1,1073800 RNGR,D,20210406,5.6,5.66,5.5691,5.5691,1200 RNP,D,20210406,24.55,24.79,24.55,24.7,80800 RNR,D,20210406,165.79,167.76,165.18,166.5,876200 RNR-E,D,20210406,25.5,25.54,25.5,25.53,11700 RNR-F,D,20210406,27.57,27.61,27.44,27.44,14800 ROG,D,20210406,195.06,196.49,193.695,195.18,46100 ROK,D,20210406,266.32,267.8999,261.85,262.92,738400 ROL,D,20210406,35.36,35.7,35.01,35.29,1026500 ROP,D,20210406,417.04,420.335,414.19,415.64,479100 ROS.U,D,20210406,9.98,10.02,9.94,9.97,268400 ROT,D,20210406,10.06,10.1,9.9,9.93,3611100 ROT.U,D,20210406,10.52,10.59,10.38,10.42,1281100 ROT.W,D,20210406,1.02,1.16,0.9,1.03,3143200 RPAI,D,20210406,10.72,10.925,10.72,10.9,1002700 RPM,D,20210406,93.94,94.86,93.33,94.34,779500 RPT,D,20210406,11.69,11.98,11.69,11.87,535400 RPT-D,D,20210406,55,55.24,55,55.24,2300 RQI,D,20210406,14.05,14.138,14.0294,14.1,401800 RRC,D,20210406,10.19,10.5901,10.16,10.25,3176500 RRD,D,20210406,4.26,4.32,4.22,4.25,301700 RS,D,20210406,156.79,158,153.73,154.86,457200 RSF,D,20210406,17.95,18.19,17.9151,18.14,12400 RSG,D,20210406,101.17,102.14,100.68,101.58,826400 RSI,D,20210406,16.75,16.92,16.07,16.3,1273800 RTP,D,20210406,10.13,10.22,10.1,10.15,756800 RTP.S,D,20210406,10.39,10.5,10.3857,10.5,5000 RTP.T,D,20210406,1.57,1.68,1.57,1.59,1100 RTP.U,D,20210406,10.7,10.7354,10.56,10.57,5400 RTP.W,D,20210406,1.9,2.05,1.89,1.94,86100 RTPZ,D,20210406,10.12,10.2,10.11,10.16,121500 RTX,D,20210406,77.59,78.09,77.2,77.51,8489100 RVI,D,20210406,19.45,19.68,19.34,19.55,115600 RVLV,D,20210406,43.67,48.81,43.4,47.31,906200 RVT,D,20210406,18.55,18.685,18.51,18.55,316100 RWT,D,20210406,10.58,10.65,10.47,10.47,610400 RXN,D,20210406,48.34,49.17,48.21,48.38,331700 RY,D,20210406,92.94,93.21,92.6034,92.65,712500 RY-T,D,20210406,28.7,28.7,28.7,28.7,100 RYAM,D,20210406,9.62,9.87,9.565,9.77,309400 RYB,D,20210406,3.53,3.65,3.53,3.64,48900 RYI,D,20210406,16.75,17.095,16.11,16.19,104800 RYN,D,20210406,33.53,34,33.53,33.77,446400 RZA,D,20210406,27.13,27.21,26.78,26.78,87800 RZB,D,20210406,28.22,28.33,28.05,28.2,44600 SA,D,20210406,16.69,17.34,16.69,17.12,259400 SAF,D,20210406,25.6,25.65,25.57,25.65,1200 SAFE,D,20210406,70.71,71.21,70.18,70.89,86800 SAH,D,20210406,50.14,50.795,48.73,49.99,171300 SAIC,D,20210406,84.6,85,83.02,83.44,408300 SAIL,D,20210406,52.4,54.59,52.39,53.79,555700 SAK,D,20210406,26.75,26.75,26.6101,26.7,1800 SAM,D,20210406,1220.32,1241.43,1202.75,1225.3,90400 SAN,D,20210406,3.46,3.49,3.45,3.48,3569900 SAND,D,20210406,7.18,7.39,7.155,7.38,2084400 SAP,D,20210406,128.9,129.53,128.39,128.45,1741500 SAR,D,20210406,26.4,26.68,26.361,26.54,120300 SAVE,D,20210406,37.7,38.8,37.59,38.29,3171800 SB,D,20210406,2.38,2.41,2.34,2.35,490100 SB-C,D,20210406,24.61,24.7308,24.53,24.6462,17900 SB-D,D,20210406,24.43,24.6147,24.43,24.6147,7700 SBBA,D,20210406,25.0868,25.0868,25.01,25.05,15900 SBG,D,20210406,9.92,9.96,9.89,9.94,76700 SBG.U,D,20210406,11.38,11.38,11.38,11.38,500 SBG.W,D,20210406,0.99,1.03,0.99,1.02,51400 SBH,D,20210406,20.49,20.8388,19.785,19.81,885100 SBI,D,20210406,9.3,9.4109,9.27,9.29,18300 SBI.U,D,20210406,10.04,10.04,9.99,10,4500 SBOW,D,20210406,8.05,8.34,7.97,7.98,26000 SBR,D,20210406,30.71,31.23,30.71,31.14,28200 SBS,D,20210406,7.41,7.49,7.32,7.47,1659500 SBSW,D,20210406,19.17,19.38,18.92,18.92,2226200 SC,D,20210406,27.84,28.07,27.45,27.71,1068900 SCCO,D,20210406,71.92,73.29,71.1,71.4,1303100 SCD,D,20210406,13.02,13.05,12.88,12.95,53100 SCE-G,D,20210406,24.46,24.75,24.411,24.67,38900 SCE-H,D,20210406,25.53,26.03,25.46,26.03,23200 SCE-J,D,20210406,25.25,25.33,25.24,25.33,24900 SCE-K,D,20210406,25.4329,25.82,25.4329,25.79,15500 SCE-L,D,20210406,24.3664,24.5999,24.3,24.59,81500 SCH-C,D,20210406,25.4,25.41,25.37,25.4,71700 SCH-D,D,20210406,25.4,25.44,25.4,25.42,351600 SCH-J,D,20210406,25.2,25.35,25.16,25.3,911100 SCHW,D,20210406,67.88,68.63,67.11,67.3,7360200 SCI,D,20210406,51.9,52.78,51.9,52.39,682100 SCL,D,20210406,129.78,131.655,129.4,129.65,60600 SCM,D,20210406,13,13.07,12.87,12.99,61200 SCP.W,D,20210406,1.77,1.79,1.72,1.75,119800 SCPE,D,20210406,10.12,10.125,10.09,10.11,152600 SCS,D,20210406,14.56,14.79,14.48,14.5,496800 SCU,D,20210406,22.52,22.853,21.9,22,126000 SCV.U,D,20210406,10.07,10.45,10.07,10.45,16600 SCV.W,D,20210406,0.97,1.05,0.96,1.0102,56500 SCVX,D,20210406,9.87,10,9.87,9.97,68900 SCX,D,20210406,6.42,6.7,6.42,6.43,1900 SD,D,20210406,3.93,4.03,3.89,3.92,167600 SDHY,D,20210406,19.22,19.585,19.22,19.55,39900 SE,D,20210406,237,250.32,235.2,247.03,4750300 SEA.U,D,20210406,10.48,10.515,10.42,10.45,9100 SEA.W,D,20210406,1.15,1.2001,1.1,1.12,159500 SEAH,D,20210406,9.87,9.96,9.87,9.93,184100 SEAS,D,20210406,51.33,52.77,50.87,50.97,705600 SEE,D,20210406,45.26,46.26,45.08,46.24,1219100 SEM,D,20210406,34.61,35,34.49,34.56,340300 SEMR,D,20210406,12.13,12.9,12.055,12.5,391700 SF,D,20210406,66.78,67.51,65.48,66.14,522800 SF-A,D,20210406,25.48,25.58,25.47,25.5779,12700 SF-B,D,20210406,27.53,27.59,27.25,27.46,13000 SF-C,D,20210406,27.69,27.83,27.58,27.83,10000 SFB,D,20210406,26.22,26.49,26.22,26.49,6500 SFE,D,20210406,7,7.1628,6.83,6.98,101200 SFL,D,20210406,8.07,8.17,7.98,8.01,945700 SFT.U,D,20210406,10.94,10.94,10.83,10.83,700 SFT.W,D,20210406,1.6,1.63,1.505,1.6001,234200 SFTW,D,20210406,10.12,10.22,10.07,10.16,892300 SFUN,D,20210406,12.55,12.55,12.4285,12.5,1300 SGFY,D,20210406,29.68,29.82,27.25,27.47,362000 SGU,D,20210406,11.12,11.12,11.01,11.09,20500 SHAK,D,20210406,114.12,115.92,113.6,114.34,434500 SHG,D,20210406,33.2,33.44,33.04,33.42,135900 SHI,D,20210406,23.28,23.69,23.28,23.69,12400 SHLX,D,20210406,13.93,14,13.72,13.98,1030800 SHO,D,20210406,12.81,12.91,12.54,12.69,1265800 SHO-E,D,20210406,25.35,25.35,25.15,25.17,22200 SHO-F,D,20210406,25.27,25.27,25.27,25.27,100 SHOP,D,20210406,1144,1179.7,1144,1156.14,709900 SHW,D,20210406,255.07,259.58,254.33,258.95,1908800 SI,D,20210406,153,164,151.31,157.89,1249100 SID,D,20210406,6.86,7.05,6.86,6.98,3253100 SIG,D,20210406,59.36,61.49,57.37,57.98,643800 SII,D,20210406,40.51,41.45,40.25,40.72,76600 SIT-A,D,20210406,26.05,26.2,25.93,26.1,9700 SIT-K,D,20210406,25.35,25.37,25.35,25.35,3500 SITC,D,20210406,13.78,13.95,13.67,13.93,1684600 SITE,D,20210406,177.87,179.55,174.32,174.87,506700 SIX,D,20210406,47.06,48.59,47.06,47.48,1088700 SJI,D,20210406,22.93,23.69,22.89,23.64,2201000 SJIJ,D,20210406,25.78,25.89,25.73,25.87,12200 SJIU,D,20210406,39.38,40.36,39.1,40.36,8200 SJIV,D,20210406,50.74,52.86,50.49,51.83,415900 SJM,D,20210406,127.13,128.42,126.45,127.74,852300 SJR,D,20210406,26.46,26.57,26.38,26.42,270500 SJT,D,20210406,4.03,4.26,4.03,4.04,108200 SJW,D,20210406,63.92,64.5,63.24,64.31,82000 SKL.W,D,20210406,7.45,8.04,7.32,7.6,111200 SKLZ,D,20210406,18.8,19.55,18.68,19.03,8760700 SKM,D,20210406,27.77,28.01,27.77,27.85,207200 SKT,D,20210406,15.45,16.24,15.38,16.09,2305400 SKX,D,20210406,42.22,42.91,42,42.54,1520600 SKY,D,20210406,47.12,47.74,46.94,47.28,317000 SLA.U,D,20210406,10.02,10.07,9.95,9.97,258700 SLA.W,D,20210406,1.2,1.2,1.1,1.13,40800 SLAC,D,20210406,9.97,9.97,9.72,9.73,44800 SLB,D,20210406,27.61,28.34,27.39,27.44,9306400 SLCA,D,20210406,12.19,12.62,11.87,11.89,488900 SLF,D,20210406,51.11,51.44,50.9,51.1,322000 SLG,D,20210406,71.93,73.83,71.92,73.17,976400 SLG-I,D,20210406,25.8,25.8,25.65,25.68,19200 SLQT,D,20210406,31.63,32.5,31.24,32.28,3259900 SM,D,20210406,17.53,19.13,17.52,17.71,3066600 SMAR,D,20210406,64.72,66.15,64.16,65.45,918400 SMFG,D,20210406,7.27,7.28,7.14,7.2,1825600 SMG,D,20210406,252,253.53,249.24,249.98,307300 SMHI,D,20210406,5.07,5.19,5.05,5.15,40400 SMLP,D,20210406,22.68,24.39,22.47,22.47,37600 SMM,D,20210406,5.14,5.19,5.14,5.16,32800 SMP,D,20210406,42.81,43.01,42.12,42.6,110800 SNA,D,20210406,234.99,236.08,233.11,233.73,276500 SNAP,D,20210406,56.78,58.13,55.97,56.88,27842800 SNDR,D,20210406,25.26,25.51,25.14,25.25,535700 SNI.U,D,20210406,10.3,10.3,10,10.06,156500 SNN,D,20210406,37.89,38.2,37.89,38.02,321700 SNOW,D,20210406,232,239.41,229.53,236.01,2433100 SNP,D,20210406,52.96,53.52,52.78,52.92,81000 SNP.U,D,20210406,11.5,11.5,10.99,11.105,7100 SNP.W,D,20210406,3.23,3.23,2.9,2.94,76200 SNPR,D,20210406,10.51,10.76,10.51,10.65,626100 SNR,D,20210406,6.41,6.49,6.34,6.48,459100 SNV,D,20210406,45.96,46.13,45.33,45.75,828500 SNV-D,D,20210406,26.59,26.59,26.41,26.55,11400 SNV-E,D,20210406,26.98,27.09,26.82,26.99,29100 SNX,D,20210406,119.89,121.5,119.48,120.66,529500 SO,D,20210406,62.45,63.15,62.26,63.11,2879800 SOA.W,D,20210406,0.9,0.93,0.88,0.92,168300 SOAC,D,20210406,9.98,9.99,9.91,9.96,270000 SOGO,D,20210406,7.7,7.94,7.49,7.9,1173000 SOI,D,20210406,12.38,12.74,12.25,12.28,147200 SOJB,D,20210406,25.75,25.99,25.75,25.85,45800 SOJC,D,20210406,26.54,26.62,26.37,26.4,42500 SOJD,D,20210406,26.71,26.91,26.68,26.81,78200 SOJE,D,20210406,25.23,25.35,25.17,25.33,117300 SOL,D,20210406,10.79,12.24,10.74,11.35,2977900 SOLN,D,20210406,51.81,51.89,51.45,51.89,30200 SON,D,20210406,64.53,65.15,64.53,65.08,226000 SONY,D,20210406,110.12,110.28,109.33,109.9,439400 SOR,D,20210406,44.24,44.24,43.76,44.07,15800 SOS,D,20210406,4.62,4.63,4.22,4.5,62518800 SPA.U,D,20210406,10.03,10.09,10,10.03,135800 SPA.W,D,20210406,1.12,1.12,0.99,1.02,122500 SPAQ,D,20210406,9.78,9.83,9.75,9.76,53000 SPB,D,20210406,87.42,90.59,87.42,89.24,514100 SPCE,D,20210406,29.4,31,29.31,30.71,7111200 SPE,D,20210406,14.74,14.78,14.68,14.7,59100 SPE-B,D,20210406,28,28.3,27.94,28,19500 SPF.U,D,20210406,11.09,11.3,10.87,10.9,5100 SPF.W,D,20210406,2,2.04,1.85,1.85,172800 SPFR,D,20210406,10.44,10.52,10.4,10.43,750700 SPG,D,20210406,114.73,116.86,114.51,116.49,2498300 SPG-J,D,20210406,68.1,68.52,68.1,68.52,400 SPG.U,D,20210406,10.15,10.25,10.05,10.25,89500 SPGI,D,20210406,366.08,368.29,364.35,365.85,937200 SPH,D,20210406,15.04,15.08,14.95,15,445700 SPL-A,D,20210406,20.1,20.2,20.04,20.05,47200 SPLP,D,20210406,13.85,13.97,13.82,13.97,31700 SPN.U,D,20210406,10.68,10.82,10.65,10.7,4500 SPN.W,D,20210406,1.71,1.9,1.71,1.885,54100 SPNT,D,20210406,10.66,10.69,10.35,10.36,350300 SPNV,D,20210406,10.11,10.13,10.09,10.11,310300 SPOT,D,20210406,279.99,288.65,278.76,282.34,1280300 SPR,D,20210406,48.96,50,48.25,48.92,2604800 SPR.U,D,20210406,11.08,11.383,11.08,11.383,1100 SPR.W,D,20210406,1.98,1.98,1.82,1.89,33900 SPRQ,D,20210406,10.28,10.3,10.15,10.21,61500 SPXC,D,20210406,60.12,60.94,60.12,60.26,81900 SPXX,D,20210406,16.75,16.76,16.66,16.66,84100 SQ,D,20210406,230.49,238.5,228.08,236.5,8761400 SQM,D,20210406,54.07,54.46,53.51,53.84,826400 SQM.P,D,20210406,3.81,4.35,3.5,4.09,510500 SQNS,D,20210406,6.23,6.41,6.08,6.3,242600 SQZ,D,20210406,13.55,13.65,12.92,13.3,118000 SR,D,20210406,73.97,74.53,73.74,74.48,230400 SR-A,D,20210406,27.87,27.98,27.78,27.98,24000 SRC,D,20210406,43.55,43.8,43.22,43.76,681200 SRC-A,D,20210406,26.68,26.74,26.51,26.6,12100 SRE,D,20210406,133.11,134.73,132.78,134.24,1119800 SRE-B,D,20210406,105.16,105.47,104.89,104.98,11400 SREA,D,20210406,27.53,27.67,27.5,27.63,63900 SRG,D,20210406,19.27,19.5,18.82,19.1,263200 SRG-A,D,20210406,23.06,23.34,23,23.01,6300 SRI,D,20210406,31.27,31.66,30.89,30.92,72300 SRL,D,20210406,9.19,9.3,9.19,9.29,8900 SRLP,D,20210406,22.9,23.15,22.81,23.04,31900 SRT,D,20210406,8.14,8.26,7.81,7.93,94500 SRV,D,20210406,25.24,25.5,25.24,25.43,7400 SSD,D,20210406,105.98,107.25,105,106.18,128800 SSL,D,20210406,15,15.13,14.95,15,389800 SSTK,D,20210406,93.26,93.89,88.86,89.18,199600 ST,D,20210406,59.76,60.75,59.45,59.46,1016400 STA-D,D,20210406,25.7,26.06,25.7,25.74,5000 STA-G,D,20210406,25.64,25.75,25.56,25.65,4400 STA-I,D,20210406,26.12,26.39,25.91,25.94,20400 STAG,D,20210406,34.25,34.6,34.25,34.54,750300 STAR,D,20210406,18.22,18.51,18.17,18.47,438800 STC,D,20210406,53.95,54.71,53.86,54.71,113200 STE,D,20210406,195.89,197.07,194.46,194.5,638600 STG,D,20210406,1.07,1.15,1.07,1.13,379000 STI.U,D,20210406,12.41,12.5,12.17,12.5,6600 STI.W,D,20210406,3.4,3.52,3.21,3.27,30300 STIC,D,20210406,11.3,11.44,11.1,11.43,396700 STK,D,20210406,32.6,32.7,32.38,32.58,48800 STL,D,20210406,23.13,23.52,23.05,23.18,4446900 STL-A,D,20210406,26.52,26.88,26.52,26.61,5800 STLA,D,20210406,18.05,18.25,18.05,18.18,2763500 STM,D,20210406,39.39,39.44,38.63,38.91,1706000 STN,D,20210406,43.69,43.84,43.5,43.66,39700 STNG,D,20210406,18.67,19.1,18.59,18.64,705700 STON,D,20210406,1.88,2,1.82,1.99,519400 STOR,D,20210406,34.19,34.64,33.9,34.1,1718500 STP.S,D,20210406,10.35,10.5,10.35,10.43,50600 STP.T,D,20210406,1.61,1.68,1.42,1.68,9300 STP.U,D,20210406,30.745,31.3547,30.745,31.3547,200 STP.W,D,20210406,13.55,14.34,13.36,13.8,205000 STPC,D,20210406,10.09,10.1,10.03,10.1,132300 STPK,D,20210406,25.9,26.8,25.56,26,1374900 STR.U,D,20210406,10.02,10.02,10.02,10.02,200 STT,D,20210406,85.54,85.54,83.91,84.98,1729600 STT-D,D,20210406,28.42,28.43,28.25,28.35,103400 STT-G,D,20210406,29.12,29.42,29.0936,29.381,25100 STWD,D,20210406,24.8,24.9,24.69,24.76,1469400 STZ,D,20210406,231.25,236.89,230.97,236.3,1166600 STZ.B,D,20210406,229.54,229.54,229.54,229.54,100 SU,D,20210406,21.27,21.53,21.03,21.14,6330400 SUI,D,20210406,152.25,153.96,151.72,153.96,770300 SUM,D,20210406,29.04,29.56,28.2,28.41,855400 SUN,D,20210406,32.56,32.8,32.35,32.74,274200 SUP,D,20210406,5.84,6.02,5.83,5.9,140400 SUPV,D,20210406,1.78,1.84,1.77,1.82,250000 SUZ,D,20210406,12.24,12.59,12.24,12.49,493000 SWB.U,D,20210406,10.25,10.34,10.25,10.315,84100 SWB.W,D,20210406,1.99,2.07,1.85,1.8882,13700 SWBK,D,20210406,9.91,9.99,9.91,9.99,129700 SWCH,D,20210406,17.16,17.28,16.95,17.18,3415600 SWI,D,20210406,17.59,17.71,17.21,17.69,4435300 SWK,D,20210406,202.81,204.6,201.97,203.97,928600 SWM,D,20210406,49.17,49.48,48.64,48.74,94500 SWN,D,20210406,4.64,4.78,4.64,4.68,9431400 SWT,D,20210406,120.82,121.79,120.3,121.33,8800 SWX,D,20210406,68.53,69.04,68.17,68.96,281800 SWZ,D,20210406,8.95,9,8.93,8.97,14000 SXC,D,20210406,6.87,7.01,6.64,6.7,497100 SXI,D,20210406,96.54,98.43,96.14,96.2,33300 SXT,D,20210406,78.85,80.74,78.85,79.34,147800 SYF,D,20210406,42.05,42.51,41.89,42.19,5310800 SYF-A,D,20210406,26.61,27.16,26.61,27.04,166300 SYK,D,20210406,248.07,249.89,247.48,248.39,917100 SYX,D,20210406,44,44.51,43.76,43.9,108500 SYY,D,20210406,79.09,82.21,79.01,81.25,1928000 SZC,D,20210406,40.96,41.63,40.96,41.59,18200 T,D,20210406,30.71,30.98,30.69,30.98,33656900 T-A,D,20210406,26.47,26.62,26.47,26.57,198300 T-C,D,20210406,25.48,25.57,25.47,25.51,459800 TAC,D,20210406,9.69,9.85,9.62,9.81,169700 TAC.U,D,20210406,10.35,10.3502,10.33,10.3502,4300 TAC.W,D,20210406,0.7801,0.88,0.78,0.8785,29100 TACA,D,20210406,9.87,9.98,9.87,9.98,8600 TAK,D,20210406,17.81,17.91,17.71,17.85,3842600 TAL,D,20210406,55.06,59.06,55.01,58.45,4911600 TALO,D,20210406,12.27,12.67,12.15,12.22,521400 TAP,D,20210406,52.5,53.37,52.12,52.41,1977200 TAP.A,D,20210406,55.4,55.4,55.4,55.4,100 TARO,D,20210406,74.58,74.58,73.14,73.14,31900 TBA,D,20210406,10.3,10.35,10.22,10.25,1292200 TBB,D,20210406,26.6,26.8,26.56,26.79,94800 TBC,D,20210406,27.23,27.47,27.23,27.41,105800 TBI,D,20210406,22.87,23.29,22.87,22.89,153000 TCI,D,20210406,21.77,22.52,21.77,22.52,800 TCS,D,20210406,16.36,16.85,16.13,16.31,546500 TD,D,20210406,66.59,66.76,66.21,66.36,1469100 TDA,D,20210406,25.56,25.63,25.5,25.59,13700 TDC,D,20210406,40.63,40.95,39.83,40.6,1396800 TDE,D,20210406,25.63,25.66,25.56,25.66,10600 TDF,D,20210406,23.93,24,23.89,23.99,18800 TDG,D,20210406,597.89,619.05,597.89,614.38,216700 TDI,D,20210406,25.4602,25.5995,25.4602,25.5995,6500 TDJ,D,20210406,25.45,25.5,25.45,25.5,18200 TDOC,D,20210406,182.28,184.35,179.67,181.86,2300500 TDS,D,20210406,23.55,23.76,23.09,23.24,678200 TDS-U,D,20210406,26.5,27.29,26.49,27.18,160700 TDW,D,20210406,12.94,13.38,12.89,12.91,168500 TDW.A,D,20210406,1.65,1.83,1.65,1.806,9200 TDW.B,D,20210406,1.3,1.34,1.3,1.33,600 TDY,D,20210406,419.98,422.58,417.21,419.5,268200 TEAF,D,20210406,14.5,14.5,14.46,14.5,18600 TECK,D,20210406,20.13,20.48,19.75,20.18,4983700 TEF,D,20210406,4.53,4.57,4.52,4.55,1773500 TEI,D,20210406,7.51,7.54,7.46,7.5,131900 TEL,D,20210406,132.46,133.26,131.87,132.1,1791500 TEN,D,20210406,10.77,11.07,10.64,10.68,1063400 TEO,D,20210406,5.53,5.8,5.46,5.75,317100 TEVA,D,20210406,11.55,11.58,11.33,11.43,4473900 TEX,D,20210406,46.34,47.39,45.01,45.21,621000 TFC,D,20210406,58.97,59.36,58.52,59.13,3359100 TFC-H,D,20210406,25.32,25.34,25.28,25.32,192000 TFC-I,D,20210406,26.18,26.42,26.05,26.275,5700 TFC-O,D,20210406,27.96,28.13,27.9,28,44500 TFC-R,D,20210406,26.32,26.58,26.19,26.41,189800 TFII,D,20210406,76.26,77.09,75.61,76.3,144000 TFSA,D,20210406,25.7,25.9,25.6,25.6501,5100 TFX,D,20210406,422.49,426.55,418.71,423.37,265800 TG,D,20210406,15.25,15.42,15.2,15.28,103800 TGH,D,20210406,29.43,29.9,28.57,28.93,589300 TGI,D,20210406,18.02,18.43,17.97,18.06,645700 TGNA,D,20210406,19.78,20.21,19.78,20.2,1388800 TGP,D,20210406,14.19,14.57,14.19,14.46,178400 TGP-A,D,20210406,25.7498,25.94,25.64,25.6416,6100 TGP-B,D,20210406,26.1,26.2,25.85,26.17,47300 TGS,D,20210406,4.89,4.98,4.79,4.79,123700 TGT,D,20210406,204.4,207.38,202.95,205.43,2492900 THC,D,20210406,50.87,51.95,50.51,51.3,598800 THG,D,20210406,132.15,133.31,132,133.17,151400 THO,D,20210406,136.85,140.25,136,137.03,469600 THQ,D,20210406,21.8,21.98,21.7,21.73,146300 THR,D,20210406,19.29,19.9,19.2,19.3,143200 THS,D,20210406,52.95,53.68,52.9,53.25,365600 THW,D,20210406,14.89,15.07,14.87,15.01,264200 TIMB,D,20210406,10.91,11.05,10.86,10.88,583800 TIN.U,D,20210406,10.65,10.65,10.65,10.65,100 TIN.W,D,20210406,1.25,1.25,1.25,1.25,28900 TINV,D,20210406,10.09,10.11,10.05,10.09,139300 TISI,D,20210406,11.7,12.11,11.63,11.99,184800 TIXT,D,20210406,27.81,28.27,27.78,28.27,55500 TJX,D,20210406,67.73,68.33,67.46,67.64,4331300 TK,D,20210406,3.25,3.38,3.22,3.27,485500 TKC,D,20210406,4.64,4.94,4.64,4.82,1337900 TKR,D,20210406,82.82,84.14,81.6,81.84,380200 TLG.U,D,20210406,9.85,9.97,9.85,9.97,50700 TLG.W,D,20210406,0.57,0.62,0.56,0.62,68000 TLGA,D,20210406,9.72,9.77,9.67,9.7,77000 TLK,D,20210406,23.5,23.88,23.45,23.65,284500 TLYS,D,20210406,11.55,11.96,11.55,11.81,156600 TM,D,20210406,153.1,154.29,153.04,153.65,400400 TMA.U,D,20210406,10,10.05,10,10.03,220600 TMA.W,D,20210406,0.61,0.65,0.58,0.63,138700 TMAC,D,20210406,9.81,9.81,9.73,9.73,130500 TME,D,20210406,19.45,20.57,19.37,20.16,52646000 TMHC,D,20210406,32.5,32.62,32.03,32.23,660300 TMO,D,20210406,467.95,473,463.59,468.74,1150700 TMST,D,20210406,11.41,12.85,11.36,11.71,1483000 TMX,D,20210406,48.36,49.13,48.36,48.75,632400 TNC,D,20210406,81.47,82.5,81.31,81.38,59300 TNET,D,20210406,79.49,80.69,79.49,79.75,193800 TNK,D,20210406,14.24,14.61,14.17,14.26,268400 TNL,D,20210406,64.25,65.5,63.75,63.94,550900 TNP,D,20210406,9.75,9.82,9.5,9.7,61800 TNP-D,D,20210406,24,24.2,24,24.1338,13000 TNP-E,D,20210406,24.28,25.17,24.28,25.17,27800 TNP-F,D,20210406,24.75,24.84,24.75,24.75,67000 TOL,D,20210406,59.32,60.1,58.92,60,1588600 TOT,D,20210406,46.2,46.42,45.69,46.02,2267800 TPB,D,20210406,50.98,51.49,50.28,50.84,63000 TPC,D,20210406,19.5,19.82,18.98,19.12,268100 TPG.U,D,20210406,22.12,22.12,20.29,20.29,700 TPG.W,D,20210406,7.8,8,7.25,7.4,94400 TPGY,D,20210406,19.45,20.47,18.45,18.76,987600 TPH,D,20210406,21.38,21.89,21.32,21.6,1109000 TPL,D,20210406,1588.1,1653.42,1588.1,1595.49,49200 TPR,D,20210406,42.72,43.75,42.48,42.86,4342700 TPVG,D,20210406,14.88,15.12,14.87,15.1,95300 TPX,D,20210406,37.65,38.17,37.26,37.62,1395600 TPZ,D,20210406,12.18,12.25,12.11,12.21,20500 TR,D,20210406,33.36,33.5,33.07,33.25,124500 TRC,D,20210406,16.86,17.06,16.53,16.66,61300 TRC.U,D,20210406,9.95,10,9.95,10,4900 TRE.W,D,20210406,1.65,1.7,1.61,1.7,26100 TREB,D,20210406,10.1,10.2,10.1,10.18,118100 TREC,D,20210406,7.75,8.03,7.75,7.94,150100 TREX,D,20210406,94.58,97,94.52,96.35,420400 TRGP,D,20210406,31.33,32.27,30.6,31.16,1662400 TRI,D,20210406,90.42,90.98,89.87,90.34,244100 TRN,D,20210406,28.92,29.22,28.75,28.82,1208600 TRNO,D,20210406,59.19,59.98,59.09,59.89,338800 TROX,D,20210406,20.42,20.78,20.3,20.49,1429300 TRP,D,20210406,46.97,47.15,46.72,46.95,1762700 TRQ,D,20210406,17.32,17.82,17.32,17.48,464500 TRT-A,D,20210406,27.71,27.9,27.7,27.8,7700 TRT-B,D,20210406,27.52,27.52,27.29,27.5096,20700 TRT-C,D,20210406,26.78,27.1,26.73,27.1,12700 TRT-D,D,20210406,26.23,26.36,25.97,26,33300 TRTN,D,20210406,56.29,56.75,55.65,55.87,453800 TRTX,D,20210406,11.36,11.46,11.31,11.33,230700 TRU,D,20210406,93.77,96.05,93.77,94.91,1819400 TRV,D,20210406,152.03,153.94,151.45,151.75,1349200 TS,D,20210406,22.8,23.2,22.65,22.7,1280600 TSE,D,20210406,65.03,66.36,64.52,64.7,329200 TSI,D,20210406,5.69,5.69,5.65,5.68,258900 TSLX,D,20210406,21.7,21.9,21.65,21.8,483000 TSM,D,20210406,124,124.01,121.54,122.44,13038200 TSN,D,20210406,74.63,76.22,74.53,75.89,1856600 TSP.U,D,20210406,9.96,9.96,9.95,9.95,500 TSQ,D,20210406,10.51,10.55,10.45,10.52,21400 TT,D,20210406,168.77,169.33,167.46,167.64,622200 TTC,D,20210406,106,107.24,105,106.1,560300 TTI,D,20210406,2.72,2.76,2.61,2.62,899100 TTM,D,20210406,20.55,20.94,20.55,20.84,1123100 TTP,D,20210406,20.45,20.59,20.38,20.5799,2500 TU,D,20210406,20.26,20.41,20.23,20.33,2023100 TUFN,D,20210406,10.85,11.1,10.7,10.81,177400 TUP,D,20210406,26.3,27.02,26.3,26.4,445100 TUYA,D,20210406,20.55,21.55,20.19,20.43,385700 TV,D,20210406,9.09,9.58,9.08,9.55,2042900 TVC,D,20210406,26,26.45,26,26.3,16900 TVE,D,20210406,25.46,25.7,25.4497,25.571,44200 TWI,D,20210406,10.09,10.37,10,10.19,433800 TWLO,D,20210406,349,362.5,346.8,357.53,1616200 TWN,D,20210406,28.68,28.7,28.68,28.7,900 TWN.H,D,20210406,9.9724,10.035,9.9724,10.035,200 TWN.S,D,20210406,9.9,9.99,9.88,9.95,309000 TWN.U,D,20210406,10.54,10.55,10.48,10.5,45500 TWN.W,D,20210406,1.25,1.25,1.09,1.15,103700 TWND,D,20210406,10.1,10.1,9.95,10,113600 TWO,D,20210406,7.39,7.44,7.33,7.36,2213000 TWO-A,D,20210406,26.69,26.69,26.55,26.65,10100 TWO-B,D,20210406,25.87,25.95,25.8,25.95,30000 TWO-C,D,20210406,25.05,25.22,25,25.04,40100 TWOA,D,20210406,9.91,9.96,9.9,9.95,196500 TWTR,D,20210406,64.67,67.65,64.3,67,15584500 TX,D,20210406,40,40.35,39.06,39.7,506400 TXT,D,20210406,57.12,57.92,56.8,56.88,953500 TY,D,20210406,33.06,33.08,32.92,33.01,56100 TY.P,D,20210406,56.3933,56.3933,56.3933,56.3933,100 TYG,D,20210406,24.72,25.06,24.72,25.03,45500 TYL,D,20210406,435.39,439.72,429.79,435.26,244800 U,D,20210406,100.03,103.1,98.87,102.23,2589500 UA,D,20210406,18.88,19.26,18.88,19.1,2618400 UAA,D,20210406,23,23.5,23,23.26,5259700 UAN,D,20210406,45.88,49.9,45.88,49.89,90600 UBA,D,20210406,16.86,17.35,16.86,17.26,189900 UBER,D,20210406,57.34,58.99,57.16,58.05,13577600 UBP,D,20210406,13.99,13.99,13.6624,13.9877,3100 UBP-H,D,20210406,25.31,25.6,25.3,25.35,25800 UBP-K,D,20210406,24.81,25.39,24.8,24.97,25600 UBS,D,20210406,16.11,16.24,16.09,16.23,3241500 UDR,D,20210406,43.71,44.09,43.5,44.05,2392000 UE,D,20210406,16.86,17.19,16.8,17.09,597400 UFI,D,20210406,28.74,29.81,28.74,28.98,118600 UFS,D,20210406,38.09,38.55,37.56,37.85,609300 UGI,D,20210406,41.29,41.7,41.05,41.59,956600 UGP,D,20210406,3.76,3.81,3.73,3.76,983400 UHS,D,20210406,135.93,137.74,134.62,137.02,504400 UHT,D,20210406,70.3,71.25,69.75,71.08,29100 UI,D,20210406,291,291,283.14,289.06,150900 UIS,D,20210406,26.02,26.15,25.31,25.49,254900 UL,D,20210406,56.32,56.75,56.18,56.48,1390400 UMC,D,20210406,9.02,9.08,8.81,8.91,4813500 UMH,D,20210406,19.38,19.41,19.19,19.32,217400 UMH-C,D,20210406,25.66,25.75,25.62,25.7,21700 UMH-D,D,20210406,25.09,25.09,24.85,25,257600 UNF,D,20210406,222.12,226.95,222.12,223.83,91500 UNFI,D,20210406,36.14,37.27,34.02,34.67,1371800 UNH,D,20210406,368.78,369.79,362.72,364.37,2697900 UNM,D,20210406,27.87,28.06,27.56,27.65,2641800 UNMA,D,20210406,26.9,27.14,26.8685,27.1264,15600 UNP,D,20210406,223.97,224.09,220.8,221.1,1590700 UNVR,D,20210406,22.34,22.65,22.23,22.45,1040200 UPS,D,20210406,172.09,174.03,171.23,172.97,2465300 URI,D,20210406,331,341,323.77,325.43,835600 USA,D,20210406,7.79,7.84,7.78,7.79,788800 USAC,D,20210406,14.8,15.2,14.8,15.14,172300 USB,D,20210406,56.09,56.4,55.72,56.23,4513100 USB-A,D,20210406,940,940,940,940,400 USB-H,D,20210406,24.37,24.55,24.34,24.43,135600 USB-M,D,20210406,26.07,26.17,25.95,26.09,209900 USB-P,D,20210406,27.69,27.89,27.6,27.77,44900 USB-Q,D,20210406,24.1,24.14,23.93,24.085,89500 USB-R,D,20210406,24.99,25.01,24.9,25,435800 USDP,D,20210406,5.58,6,5.58,5.95,240900 USFD,D,20210406,38.08,39.1,37.96,38.68,2181900 USM,D,20210406,37.37,37.37,36.1,36.52,153500 USNA,D,20210406,99.66,100.63,98.58,99.35,86000 USPH,D,20210406,107.05,108.95,106.39,107.59,58900 USX,D,20210406,11.86,12.17,11.62,11.69,375300 UTF,D,20210406,28.66,29.07,28.61,28.9,263000 UTI,D,20210406,6.07,6.24,5.99,6.2,259300 UTL,D,20210406,47.95,48.23,47.63,47.91,28900 UTZ,D,20210406,25.5,25.88,25.07,25.81,283000 UVE,D,20210406,14.17,14.28,14.07,14.09,232900 UVV,D,20210406,59.5,59.74,59.05,59.41,131000 UWM.W,D,20210406,1.92,1.92,1.71,1.84,67800 UWMC,D,20210406,7.7,7.95,7.56,7.94,5333900 UZA,D,20210406,25.42,25.47,25.4002,25.4601,15800 UZB,D,20210406,25.57,25.58,25.51,25.55,12100 UZC,D,20210406,25.569,25.59,25.53,25.576,16400 UZD,D,20210406,26.3,26.35,26.3,26.33,31800 UZE,D,20210406,25.45,25.46,25.3,25.45,128000 V,D,20210406,217.62,219.4,215.34,218.65,7828000 VAC,D,20210406,173.54,177.67,172.2,172.63,339200 VALE,D,20210406,18.32,18.6,18.27,18.31,22398800 VAPO,D,20210406,22.99,23.67,22.48,23.13,240900 VAR,D,20210406,176.9,176.99,176.73,176.98,420800 VBF,D,20210406,19.66,19.66,19.52,19.62,33600 VCIF,D,20210406,10.28,10.4,10.2,10.24,23800 VCRA,D,20210406,38.73,38.94,37.86,37.89,235500 VCV,D,20210406,12.84,12.98,12.77,12.9,88600 VEC,D,20210406,54.68,55.38,54.25,55.04,85100 VEDL,D,20210406,12.75,12.89,12.72,12.84,396300 VEEV,D,20210406,265.45,267.35,260.51,265.43,1210300 VEI,D,20210406,12.66,12.83,12.19,12.4,250300 VEL,D,20210406,8.99,9.18,8.99,9,5900 VER,D,20210406,40.21,40.65,40.01,40.58,1752600 VER-F,D,20210406,25.4,25.5,25.36,25.5,25000 VET,D,20210406,7.22,7.35,7.02,7.04,1700500 VFC,D,20210406,82.98,84.35,82.93,83.68,2497300 VGA.U,D,20210406,10.9,10.9,10.6261,10.6261,5800 VGA.W,D,20210406,1.9,1.9,1.71,1.79,65300 VGAC,D,20210406,10.2,10.23,10.05,10.06,1818300 VGI,D,20210406,12.04,12.2,11.98,12.15,46300 VGI.U,D,20210406,10,10.08,10,10.02,219500 VGM,D,20210406,13.51,13.56,13.51,13.55,83300 VGR,D,20210406,14.1,14.25,14.08,14.12,384300 VHC,D,20210406,5.58,5.63,5.42,5.43,283100 VHI,D,20210406,21.51,22.51,21.51,22.45,27100 VIAO,D,20210406,13.5,13.6,12.94,12.99,75000 VICI,D,20210406,29.1,29.24,28.78,29.08,3997000 VIPS,D,20210406,29.32,32.21,29.28,31.5,24849400 VIST,D,20210406,2.64,2.72,2.63,2.67,144200 VIV,D,20210406,7.92,8.01,7.8,7.97,1295500 VKQ,D,20210406,13.09,13.14,13.05,13.06,178600 VLO,D,20210406,75.1,76.96,73.32,74.18,3625300 VLRS,D,20210406,14.76,15.14,14.76,15.14,232200 VLT,D,20210406,13.93,13.99,13.91,13.95,11800 VMC,D,20210406,170,170.89,168.69,170.63,668600 VMI,D,20210406,241.49,244.76,239.8,240.81,134500 VMO,D,20210406,13.2,13.26,13.19,13.22,192100 VMW,D,20210406,152.01,152.4,150.18,150.72,955800 VNCE,D,20210406,11.32,11.69,11.26,11.6,6500 VNE,D,20210406,25.13,25.13,24.39,24.45,287100 VNO,D,20210406,45.62,46.5,45.42,45.92,1674300 VNO-K,D,20210406,25.73,26.14,25.73,26.0735,36400 VNO-L,D,20210406,25.8,26,25.74,25.74,15900 VNO-M,D,20210406,26.33,26.64,26.27,26.47,43100 VNO-N,D,20210406,26.4,26.61,26.38,26.58,47500 VNT,D,20210406,31.41,31.56,31.04,31.15,1201700 VNTR,D,20210406,4.91,4.95,4.71,4.83,259500 VOC,D,20210406,3.42,3.64,3.39,3.63,148700 VOY-B,D,20210406,28.17,28.41,28.16,28.4,31000 VOYA,D,20210406,65.21,66.06,65.03,65.98,1019600 VPC.U,D,20210406,9.95,9.95,9.95,9.95,181900 VPG,D,20210406,31.36,31.91,31.36,31.61,44700 VPV,D,20210406,13.04,13.08,12.79,13,39100 VRS,D,20210406,14.93,15.4,14.93,15.19,170100 VRT,D,20210406,20.95,21.61,20.76,21.54,3588700 VRTV,D,20210406,45.31,47.39,45.11,45.63,327300 VSH,D,20210406,26.12,26.5,25.6,25.7,1218700 VST,D,20210406,17.5,18,17.47,17.88,5133700 VST.A,D,20210406,0.3,0.3,0.3,0.3,300 VSTO,D,20210406,32.45,33.26,32.3,32.69,568500 VTA,D,20210406,11.39,11.42,11.31,11.4,279900 VTN,D,20210406,13.11,13.15,13.1,13.11,14200 VTOL,D,20210406,26.73,27.11,25.95,26.21,63800 VTR,D,20210406,53.69,54.73,53.52,54.56,3053400 VVI,D,20210406,43.6,44.3,43.13,43.28,92100 VVNT,D,20210406,14.83,14.97,14.3,14.38,214400 VVR,D,20210406,4.21,4.23,4.2,4.22,487500 VVV,D,20210406,26,26.49,26,26.37,1058800 VYG.U,D,20210406,10.7,10.7,10.68,10.68,5600 VYG.W,D,20210406,2.06,2.11,1.94,1.94,14900 VYGG,D,20210406,10.17,10.28,10.11,10.2,148000 VZ,D,20210406,58.81,59.11,58.68,59.11,12196200 VZIO,D,20210406,22.96,23.25,21.69,22.25,608700 W,D,20210406,326.36,343.8,325.14,339.15,1419300 WAB,D,20210406,80.51,80.8,79.38,79.39,1155500 WAL,D,20210406,93.18,94.2,91.82,92.49,659200 WALA,D,20210406,25.57,25.669,25.52,25.669,8800 WAR.U,D,20210406,9.95,10.01,9.95,9.97,34300 WAT,D,20210406,294.98,304.49,294.83,302.23,612300 WBAI,D,20210406,19.84,20.85,19.3,19.52,405600 WBK,D,20210406,18.82,18.92,18.78,18.84,57300 WBS,D,20210406,55.32,56.28,55.17,55.93,528700 WBS-F,D,20210406,25.66,26.02,25.66,25.81,23600 WBT,D,20210406,16.02,16.28,15.8,15.85,1131300 WCC,D,20210406,88.9,90.11,87.28,87.38,325900 WCC-A,D,20210406,31.28,31.46,31.01,31.03,29200 WCN,D,20210406,110.11,111.12,109.82,110.92,785000 WD,D,20210406,108,109.29,106.51,107.19,226000 WDR,D,20210406,25.17,25.21,25.16,25.18,479500 WEA,D,20210406,13.89,13.97,13.81,13.83,35400 WEC,D,20210406,93.3,93.92,92.51,93.8,697600 WEI,D,20210406,1.68,1.76,1.42,1.51,16658600 WELL,D,20210406,72.8,74.31,72.67,74.16,2586400 WES,D,20210406,18.99,19.35,18.76,19.27,882700 WEX,D,20210406,213.46,219.89,213.2,218.93,281800 WF,D,20210406,27.18,27.19,26.96,27.07,16800 WFC,D,20210406,39.42,39.9,39.26,39.85,20965000 WFC-A,D,20210406,25.64,25.79,25.625,25.7421,81800 WFC-C,D,20210406,25.12,25.24,25.1,25.17,489300 WFC-L,D,20210406,1423,1433.27,1423,1431,8900 WFC-N,D,20210406,25.93,26.07,25.9,25.97,30100 WFC-O,D,20210406,25.9,25.99,25.9,25.96,82900 WFC-Q,D,20210406,26.85,27,26.84,27,112000 WFC-R,D,20210406,28.75,28.96,28.75,28.95,51100 WFC-X,D,20210406,25.84,25.91,25.8,25.86,63200 WFC-Y,D,20210406,26.67,26.7,26.58,26.61,36500 WFC-Z,D,20210406,25.75,25.89,25.63,25.89,194500 WFG,D,20210406,75.52,77.83,74.97,75.54,211700 WGO,D,20210406,79.51,81.74,79,81,699600 WH,D,20210406,73.04,73.91,72.53,72.7,603500 WHD,D,20210406,31.12,31.45,30.44,30.73,413600 WHG,D,20210406,15.62,16.35,15.61,16.05,39800 WHR,D,20210406,234.71,236.9,232.01,234.37,711700 WIA,D,20210406,12.87,12.99,12.84,12.84,18500 WIT,D,20210406,6.5,6.57,6.5,6.53,1008000 WIW,D,20210406,12.25,12.27,12.19,12.22,94000 WK,D,20210406,92.93,94.97,92.26,93.45,223300 WLK,D,20210406,89.74,92.62,89.57,90.91,479800 WLKP,D,20210406,24.83,24.83,24.4,24.73,21400 WLL,D,20210406,34.5,34.84,32.66,32.97,971300 WM,D,20210406,131.38,132.54,130.73,131.6,1806700 WMB,D,20210406,23.79,24.05,23.7,23.77,5834100 WMC,D,20210406,3.17,3.28,3.17,3.22,592800 WMK,D,20210406,57.54,57.63,56.02,56.06,117700 WMS,D,20210406,109.26,111.28,108.7,110.23,425800 WMT,D,20210406,139.11,140.95,138.52,140.1,10346000 WNC,D,20210406,18.77,19.36,18.77,19.13,365900 WNS,D,20210406,72.79,73.8,72.52,73.37,71600 WOR,D,20210406,68.91,70.17,68.49,68.9,334000 WORK,D,20210406,41.42,41.67,41.23,41.41,3973700 WOW,D,20210406,13.56,14.02,13.55,13.62,203800 WPC,D,20210406,71.85,72.45,71.75,72.44,986500 WPC.S,D,20210406,10.2,10.2,10.11,10.14,20700 WPC.U,D,20210406,10.05,10.0999,10.05,10.075,213700 WPF,D,20210406,10.11,10.17,10.1,10.11,828900 WPF.U,D,20210406,10.9,10.9,10.68,10.68,27800 WPF.W,D,20210406,1.91,1.91,1.75,1.7899,99700 WPG,D,20210406,2.47,2.57,2.37,2.52,1046100 WPG-H,D,20210406,4.69,5.15,4.69,5.13,50800 WPG-I,D,20210406,4.17,4.76,4.12,4.7,47900 WPM,D,20210406,40.51,41.67,40.46,41.37,3868000 WPP,D,20210406,64.95,65.52,64.91,65.33,83600 WRB,D,20210406,77.29,77.97,77.02,77.93,497600 WRB-D,D,20210406,25.36,25.38,25.35,25.36,26900 WRB-E,D,20210406,26.97,27,26.915,26.999,8200 WRB-F,D,20210406,26.8,27.2,26.78,27.2,60400 WRB-G,D,20210406,25.77,25.96,25.76,25.84,18500 WRB-H,D,20210406,25.28,25.31,25.2,25.27,12400 WRE,D,20210406,22.92,23.3,22.86,23.1,404700 WRI,D,20210406,27,27.67,26.94,27.49,1111200 WRK,D,20210406,52.59,53.68,52.59,53.63,1493900 WSM,D,20210406,181.99,188.23,181.82,186.89,1325500 WSO,D,20210406,270.6,273.99,270.6,271.28,117600 WSO.B,D,20210406,255.5,255.5,255.5,255.5,100 WSR,D,20210406,9.62,9.73,9.56,9.61,309200 WST,D,20210406,291.79,295.3,289.62,291.28,333100 WTI,D,20210406,3.62,3.73,3.51,3.56,3434800 WTM,D,20210406,1130.36,1133.99,1118.3,1120.02,44600 WTRG,D,20210406,45.49,45.89,45.19,45.66,528000 WTRU,D,20210406,58.19,58.43,57.9,58.15,20400 WTS,D,20210406,120.85,122.11,119.36,119.68,99200 WTTR,D,20210406,5.06,5.25,4.88,4.88,384700 WU,D,20210406,24.97,25.16,24.75,25.12,4749400 WWE,D,20210406,55.22,56.31,55.13,56.05,755300 WWW,D,20210406,38.37,39.3,38.37,38.63,275400 WY,D,20210406,36.7,37.28,36.56,37.14,4728900 X,D,20210406,24.56,24.88,23.54,24.03,18335500 XEC,D,20210406,62.62,65.18,62.43,63.11,1048100 XFL-A,D,20210406,25.45,25.69,25.42,25.492,63400 XFLT,D,20210406,9.16,9.17,9.02,9.02,153300 XHR,D,20210406,19.99,20.22,19.64,19.79,275200 XIN,D,20210406,2.83,2.85,2.78,2.84,18200 XL,D,20210406,7.52,8.76,7.22,8.36,22800700 XOM,D,20210406,56.84,57.54,56.26,56.34,18920800 XPEV,D,20210406,35.9,37.47,35.32,37.01,9307000 XPO,D,20210406,126,128.5,125.09,125.5,732300 XPO.U,D,20210406,10.37,10.37,10.23,10.35,8300 XPO.W,D,20210406,1.25,1.28,1.2,1.25,60100 XPOA,D,20210406,9.9,9.96,9.89,9.94,101100 XRX,D,20210406,24.79,25.08,24.68,25.05,2145500 XYF,D,20210406,3.76,4.1,3.67,4.08,43700 XYL,D,20210406,106.64,107.98,106.05,106.51,752800 Y,D,20210406,640.41,654.07,640.41,649.24,72700 YAC,D,20210406,9.93,9.96,9.9,9.94,95800 YAC.U,D,20210406,10.35,10.4,10.33,10.33,50200 YAC.W,D,20210406,1.4,1.48,1.36,1.42,49000 YALA,D,20210406,24.56,25.7,24.13,24.91,1115000 YELP,D,20210406,41.62,42.03,40.72,40.82,629700 YETI,D,20210406,73.99,78.4,73.48,75.06,2859400 YEXT,D,20210406,14.65,15.23,14.5,15.05,744600 YPF,D,20210406,4.1,4.39,4.1,4.38,1301900 YRD,D,20210406,4.2,4.27,4,4.09,211200 YSG,D,20210406,11.5,12.13,11.19,12.01,2066600 YUM,D,20210406,111.4,114.7,111.28,114.08,2279600 YUMC,D,20210406,59.44,60.27,59.25,59.87,2065000 ZBH,D,20210406,163,164.87,162.46,163.51,795800 ZEN,D,20210406,138.23,142.37,137.29,139.33,849200 ZEPP,D,20210406,10.85,11.35,10.84,11.13,206000 ZH,D,20210406,9.05,9.48,8.81,9.39,1417100 ZIM,D,20210406,26.5,27.95,25.79,25.92,686600 ZNH,D,20210406,36.62,36.81,36.53,36.75,9300 ZTO,D,20210406,29.26,29.94,29.13,29.6,2267500 ZTR,D,20210406,9.28,9.4,9.24,9.33,159100 ZTS,D,20210406,158.83,159.2,155.41,155.9,1802500 ZUO,D,20210406,14.91,15.39,14.79,15.33,1127300 ZYME,D,20210406,31.08,32.17,30.65,31.14,251400