,,,,,,, A,D,20210408,130.26,131.73,129.8735,130.69,925100 AA,D,20210408,31.8,31.92,30.025,31.45,5775900 AAC,D,20210408,9.83,9.92,9.81,9.89,59800 AAC.U,D,20210408,10.09,10.09,10.0351,10.09,88500 AAC.W,D,20210408,1.15,1.155,1.03,1.03,149300 AAI-B,D,20210408,23.77,23.78,23.77,23.78,700 AAI-C,D,20210408,23.6,23.68,23.5915,23.65,10000 AAIC,D,20210408,4.06,4.08,4,4.07,103200 AAN,D,20210408,25.2,25.2,24.545,24.94,189700 AAP,D,20210408,183.05,183.05,179.6,180.5,546200 AAQ.U,D,20210408,9.98,10.03,9.9647,10,660700 AAT,D,20210408,33.19,33.19,32.77,32.94,206700 AB,D,20210408,40.58,40.8,40.45,40.68,219100 ABB,D,20210408,31.58,31.6,31.4,31.58,1700500 ABBV,D,20210408,105.4,106.92,105.35,106.1,5881700 ABC,D,20210408,116.26,116.505,114.8,115.45,595600 ABEV,D,20210408,2.76,2.84,2.74,2.81,44544600 ABG,D,20210408,193.82,195.75,190.34,195.4,142500 ABM,D,20210408,51.23,52.09,50.54,52.01,571200 ABR,D,20210408,15.9,16.2,15.88,16.17,1308200 ABR-A,D,20210408,25.835,25.835,25.835,25.835,100 ABR-B,D,20210408,25.765,25.765,25.765,25.765,100 ABR-C,D,20210408,25.95,25.97,25.95,25.95,1200 ABT,D,20210408,121.01,121.57,119.54,119.78,3768800 AC,D,20210408,33.49,35.1,33.22,34.66,47300 ACA,D,20210408,63.71,63.71,61.94,62.65,182800 ACB,D,20210408,8.52,8.66,8.31,8.51,6450400 ACC,D,20210408,44.07,44.4,43.35,43.44,749700 ACCO,D,20210408,8.41,8.42,8.255,8.37,282300 ACEL,D,20210408,11.53,11.69,11.35,11.48,152200 ACH,D,20210408,11.55,12.34,11.51,12.21,506700 ACI,D,20210408,18.73,18.91,18.51,18.78,1429200 ACI.S,D,20210408,10.4,10.45,10.35,10.4,205900 ACI.T,D,20210408,1.15,1.2203,1.15,1.17,15500 ACI.U,D,20210408,10.69,10.96,10.68,10.95,4000 ACI.W,D,20210408,1.7,1.75,1.66,1.74,231600 ACIC,D,20210408,10.16,10.4,10.12,10.4,1297800 ACII,D,20210408,10.08,10.14,10.08,10.105,68700 ACM,D,20210408,66.05,66.315,65.04,65.78,716400 ACN,D,20210408,284.12,285.345,283.23,284.42,1600600 ACN.U,D,20210408,10.5,10.6,10.47,10.545,10800 ACN.W,D,20210408,1.2,1.26,1.1214,1.19,28800 ACND,D,20210408,9.96,9.99,9.93,9.96,141000 ACP,D,20210408,11.62,11.73,11.61,11.65,78400 ACR,D,20210408,15.69,15.8401,15.46,15.65,47200 ACR-C,D,20210408,24.84,24.9782,24.745,24.92,16400 ACRE,D,20210408,13.8,13.92,13.6,13.9,434500 ACV,D,20210408,32.5,33.14,32.5,33.07,91700 ADC,D,20210408,68.4,68.96,67.91,67.99,482000 ADCT,D,20210408,25.16,26.81,25.16,25.82,158500 ADE.U,D,20210408,9.97,10,9.97,9.99,54100 ADE.W,D,20210408,0.56,0.63,0.56,0.63,24800 ADEX,D,20210408,9.7,9.71,9.66,9.7,91300 ADM,D,20210408,57.67,58.155,57.61,58.14,1759800 ADNT,D,20210408,41.78,42.56,40.9,42.13,542400 ADS,D,20210408,110,113.24,108.03,111.67,626200 ADT,D,20210408,8.91,9.31,8.9,9.21,4687000 ADX,D,20210408,18.79,18.89,18.78,18.85,145600 AEB,D,20210408,25.5,25.5,25.3713,25.5,14900 AEE,D,20210408,81.51,81.81,80.93,81.11,1395200 AEFC,D,20210408,26.59,26.66,26.48,26.58,68200 AEG,D,20210408,4.73,4.74,4.68,4.73,1119400 AEL,D,20210408,32.13,32.13,31.06,31.22,469000 AEL-A,D,20210408,26.89,26.9,26.54,26.83,15700 AEL-B,D,20210408,27.69,27.74,27.6001,27.74,11300 AEM,D,20210408,61.32,61.32,60.52,60.78,1790100 AENZ,D,20210408,2.49,2.49,2.3,2.365,10400 AEO,D,20210408,31.02,31.63,30.38,31.49,2174300 AER,D,20210408,59.43,60.94,58.3,60.85,1085500 AES,D,20210408,27.26,27.745,27.255,27.68,4565700 AESC,D,20210408,105.2,105.698,105.2,105.41,4200 AEV.W,D,20210408,3.98,3.98,3.31,3.9,26800 AEVA,D,20210408,11.93,12.26,11.72,12.02,1860400 AFB,D,20210408,14.3,14.3892,14.26,14.26,65000 AFG,D,20210408,115.74,117.39,115,117.24,317300 AFGB,D,20210408,28.17,28.3302,28.1224,28.32,5000 AFGC,D,20210408,27.42,27.45,27.31,27.37,9500 AFGD,D,20210408,28.05,28.19,28.05,28.15,2900 AFGE,D,20210408,26.851,26.871,26.74,26.85,2300 AFI,D,20210408,5.13,5.23,5,5.16,219400 AFL,D,20210408,51.33,51.62,51.15,51.49,2787900 AFT,D,20210408,15.1,15.12,15.03,15.12,112100 AG,D,20210408,17.19,17.655,17.1621,17.56,3843000 AGA.U,D,20210408,9.99,10,9.98,9.99,28000 AGA.W,D,20210408,0.47,0.5,0.4614,0.47,82200 AGAC,D,20210408,9.66,9.66,9.61,9.64,23500 AGCB,D,20210408,10.86,11.1,10.72,11.05,204100 AGCO,D,20210408,143.63,145.48,142.01,145.4,475500 AGD,D,20210408,11.44,11.49,11.36,11.49,54600 AGI,D,20210408,8.26,8.34,8.22,8.29,1803100 AGM,D,20210408,99.67,100.65,98.73,100.31,53100 AGM-C,D,20210408,27.62,27.62,27.62,27.62,100 AGM-D,D,20210408,26.75,26.945,26.7479,26.945,6100 AGM-E,D,20210408,27.1035,27.1035,26.95,26.95,2800 AGM-F,D,20210408,26.67,26.75,26.575,26.75,5500 AGM.A,D,20210408,85.49,85.49,85.49,85.49,100 AGO,D,20210408,43.15,43.99,42.97,43.56,417200 AGO-B,D,20210408,26.501,26.535,26.458,26.535,2000 AGO-E,D,20210408,26.38,26.5481,26.36,26.5481,3000 AGO-F,D,20210408,25.7,25.7,25.6,25.67,2900 AGR,D,20210408,51.68,51.8875,51.08,51.08,920400 AGRO,D,20210408,8.12,8.32,8.1,8.26,438900 AGS,D,20210408,8.1,8.29,7.895,8.04,241800 AGX,D,20210408,53.57,53.57,52.27,52.88,102200 AHC,D,20210408,2.07,2.08,2.04,2.05,60000 AHH,D,20210408,13,13.07,12.81,13.04,177800 AHH-A,D,20210408,26.06,26.48,25.85,26.45,5500 AHL-C,D,20210408,27.08,27.08,26.85,27.05,13100 AHL-D,D,20210408,26.77,27.04,26.77,26.9336,5600 AHL-E,D,20210408,26.45,26.475,26.32,26.34,17600 AHT,D,20210408,2.61,2.65,2.46,2.64,11381400 AHT-D,D,20210408,24.44,24.44,23.77,24.07,6700 AHT-F,D,20210408,23.57,24.09,23.46,23.79,15700 AHT-G,D,20210408,23.9,24.1,23.8,24.1,54500 AHT-H,D,20210408,23.8,24.12,23.02,23.72,7200 AHT-I,D,20210408,23.76,24.11,23.58,24,23200 AI,D,20210408,63.8,65.35,62.15,63.35,3580700 AIC,D,20210408,25.1487,25.22,25.1487,25.1885,1600 AIF,D,20210408,15.04,15.22,15.0334,15.22,36500 AIG,D,20210408,46.5,46.55,45.7938,46.06,3474800 AIG-A,D,20210408,27.99,27.99,27.84,27.887,42600 AIN,D,20210408,85.02,86.17,83.9,85.73,71900 AIO,D,20210408,27.5,28.06,27.26,27.9,101800 AIR,D,20210408,40.7,41.1,39.85,41.01,384300 AIRC,D,20210408,43.4,43.4,42.07,42.31,450100 AIT,D,20210408,91.37,93.09,90.715,92.81,180700 AIV,D,20210408,6.36,6.38,6.21,6.22,3163200 AIW,D,20210408,25.6,25.6,25.6,25.6,100 AIZ,D,20210408,144.93,146.27,144.76,145.32,390700 AIZN,D,20210408,26.09,26.26,26.02,26.13,23100 AJA.U,D,20210408,10.63,10.65,10.495,10.55,45600 AJA.W,D,20210408,1.7,1.78,1.7,1.7,71300 AJAX,D,20210408,10.2,10.21,10.09,10.11,962600 AJG,D,20210408,129.9,132.38,129.71,132.37,882300 AJRD,D,20210408,47.5,47.75,47.5,47.71,454200 AJX,D,20210408,11.32,11.49,11.26,11.49,121900 AJXA,D,20210408,25.4,25.4,25.4,25.4,300 AKO.A,D,20210408,14.12,14.32,13.97,14.32,1800 AKO.B,D,20210408,15.87,15.94,14.99,15.54,17500 AKR,D,20210408,19.8,19.95,19.58,19.8,536900 AL,D,20210408,49.25,49.7099,48.57,49.25,635300 AL-A,D,20210408,27.13,27.3134,26.7657,26.92,26700 ALB,D,20210408,144.94,146.85,144.27,146.17,852600 ALC,D,20210408,71.79,73.15,71.79,73.01,652900 ALE,D,20210408,68.28,69.27,68.15,69.05,312000 ALEX,D,20210408,17.06,17.2,16.83,17.11,311700 ALG,D,20210408,157.5,158.78,154.97,158.19,23500 ALI-A,D,20210408,21.21,21.21,21.05,21.08,10100 ALI-B,D,20210408,23.2584,23.2999,23.24,23.25,25700 ALI-E,D,20210408,23.18,23.18,23.0479,23.0479,15300 ALK,D,20210408,71.78,72.95,70.36,72.69,1278100 ALL,D,20210408,116,117.37,115.87,117.05,1515900 ALL-B,D,20210408,26.79,26.79,26.69,26.77,12000 ALL-G,D,20210408,27.9,27.91,27.8,27.9,15100 ALL-H,D,20210408,27.22,27.24,27.03,27.21,72300 ALL-I,D,20210408,26.8,26.91,26.7438,26.91,25400 ALL-Y,D,20210408,25.66,25.68,25.62,25.66,138700 ALLE,D,20210408,131.23,131.53,129.535,130.85,544300 ALLY,D,20210408,46.81,47.31,46.05,47.07,3394400 ALP-Q,D,20210408,26.6,26.81,26.55,26.63,20200 ALSN,D,20210408,41.8,42.32,41.37,41.81,848500 ALT-A,D,20210408,27.35,27.41,27.15,27.2,6500 ALT.W,D,20210408,3.46,3.46,3.22,3.4,24000 ALTG,D,20210408,13.05,13.09,12.835,13,28600 ALU.U,D,20210408,11.05,11.05,11.05,11.05,200 ALU.W,D,20210408,2.2165,2.3022,2.2165,2.3,24600 ALUS,D,20210408,10.11,10.11,10.04,10.07,427200 ALV,D,20210408,92.82,93.4,91.58,92.82,428800 ALX,D,20210408,284.99,287.89,284.01,287.89,3500 AM,D,20210408,8.9,8.93,8.79,8.92,2524600 AMB.W,D,20210408,4.46,4.71,4.45,4.71,9900 AMBC,D,20210408,17.03,17.42,16.85,17.31,137000 AMC,D,20210408,10.01,10.01,9.5,9.79,33367200 AMCR,D,20210408,11.55,11.67,11.5301,11.57,3641100 AME,D,20210408,129.03,131.09,128.43,130.32,1945900 AMG,D,20210408,154.69,154.69,151.53,154.14,178700 AMH,D,20210408,34.27,34.46,34.11,34.2,1598800 AMH-D,D,20210408,25.31,25.4,25.31,25.4,6700 AMH-E,D,20210408,25.35,25.45,25.31,25.45,9200 AMH-F,D,20210408,26.05,26.14,26.05,26.12,5000 AMH-G,D,20210408,26.05,26.18,26.05,26.18,6800 AMH-H,D,20210408,27.13,27.13,26.9436,26.99,5500 AMK,D,20210408,22.58,22.58,22.23,22.27,78200 AMN,D,20210408,73.72,75,72.73,74.95,284700 AMOV,D,20210408,14,14.28,14,14.2279,6600 AMP,D,20210408,237.67,238.2,234.715,237.06,330500 AMP.U,D,20210408,10.05,10.06,10,10.06,33000 AMPY,D,20210408,2.63,2.69,2.52,2.67,620100 AMR,D,20210408,13.94,14.66,13.0501,14.4,192200 AMRC,D,20210408,48.25,48.97,47.98,48.89,425200 AMRX,D,20210408,6.33,6.33,5.98,6.12,2078400 AMT,D,20210408,245.27,246.14,240.76,241.11,1791700 AMWL,D,20210408,17,17.08,16.46,16.87,2121600 AMX,D,20210408,13.91,14.405,13.91,14.27,3390800 AN,D,20210408,90.84,91.87,89.25,91.64,455300 ANA.U,D,20210408,10.01,10.09,10,10.08,54400 ANET,D,20210408,310.88,311.57,305.86,311.25,267500 ANF,D,20210408,37.79,37.79,36.3303,37.31,1359300 ANTM,D,20210408,350.95,355.19,350.95,352.89,662900 AOD,D,20210408,9.7,9.72,9.68,9.72,216700 AON,D,20210408,237.32,238.5,234.8,235,1394700 AON.U,D,20210408,11.25,11.6,11.235,11.5,25400 AON.W,D,20210408,2.79,2.79,2.56,2.72,21800 AONE,D,20210408,10.66,10.99,10.51,10.85,769500 AOS,D,20210408,67.26,67.49,66.53,66.83,1201100 AP,D,20210408,7.43,7.43,7.16,7.25,43100 APAM,D,20210408,53.36,53.56,51.71,52.98,739700 APD,D,20210408,284.8,286.02,282.89,283.11,706900 APG,D,20210408,22.02,22.2,21.85,21.99,1008100 APG.U,D,20210408,10.08,10.08,10.05,10.08,321200 APG.W,D,20210408,1.15,1.3,1.15,1.22,37900 APGB,D,20210408,9.9,9.91,9.82,9.85,363800 APH,D,20210408,67.71,68.07,66.92,68.06,3017200 APLE,D,20210408,14.97,15.31,14.85,15.27,3049800 APO,D,20210408,47.48,47.48,46.54,46.56,2225100 APO-A,D,20210408,26.26,26.26,26.06,26.07,9300 APO-B,D,20210408,26.95,26.95,26.85,26.88,6800 APRN,D,20210408,6.47,6.56,6.26,6.52,237800 APS.U,D,20210408,10.31,10.49,10.31,10.49,28300 APS.W,D,20210408,1.46,1.4601,1.35,1.43,83300 APSG,D,20210408,9.95,9.99,9.935,9.99,358500 APT-A,D,20210408,160.9,161.64,160.01,160.43,12200 APTS,D,20210408,10.3,10.42,9.98,10.36,356100 APTV,D,20210408,139.98,141.22,138.09,140.15,1321000 AQN,D,20210408,16.43,16.45,16.355,16.41,497700 AQNA,D,20210408,27.29,27.5399,27.18,27.41,17600 AQNB,D,20210408,27.85,27.98,27.8,27.85,11500 AQUA,D,20210408,27,27.21,26.57,27.11,760100 AR,D,20210408,10.1,10.14,9.4,9.59,9479900 ARC,D,20210408,2.28,2.32,2.22,2.25,128200 ARCH,D,20210408,45.19,45.475,43.04,44.47,221700 ARCO,D,20210408,5.2,5.21,5.08,5.13,1008200 ARD,D,20210408,25.89,26.04,25.54,25.67,69000 ARDC,D,20210408,15.35,15.35,15.22,15.22,98300 ARE,D,20210408,170.18,171.02,169.12,169.27,732400 ARE-A,D,20210408,25.62,25.68,25.55,25.62,21200 ARES,D,20210408,56.3,56.3,54.69,55.34,1737900 ARG-A,D,20210408,27.198,27.299,27.198,27.28,15300 ARGD,D,20210408,25.87,25.87,25.8,25.8,700 ARGO,D,20210408,52.63,54.33,52.4,54.3,214200 ARI,D,20210408,14.11,14.4,14,14.4,802400 ARL,D,20210408,9.19,9.19,8.6,9.1,4000 ARLO,D,20210408,6.48,6.52,6.32,6.5,503500 ARMK,D,20210408,39.24,39.37,38.39,38.71,2123000 ARNC,D,20210408,26.18,26.3,25.375,26.26,499100 AROC,D,20210408,9.47,9.51,9.27,9.51,889200 ARR,D,20210408,12.29,12.32,12.2301,12.32,1330200 ARR-C,D,20210408,24.78,24.8699,24.76,24.77,56800 ARW,D,20210408,114.75,115.38,113.02,115.13,478900 ASA,D,20210408,20.92,21.35,20.91,21.25,50400 ASA.U,D,20210408,10.16,10.33,10.16,10.33,1000 ASA.W,D,20210408,0.68,0.88,0.68,0.7756,74700 ASAI,D,20210408,13.49,13.86,13.46,13.71,292800 ASAN,D,20210408,33.48,33.73,32.47,33.3,1000600 ASAQ,D,20210408,9.89,9.95,9.89,9.94,9800 ASB,D,20210408,21.43,21.63,21.115,21.43,1527400 ASB-C,D,20210408,25.95,25.95,25.95,25.95,100 ASB-D,D,20210408,25.54,25.54,25.54,25.54,500 ASB-E,D,20210408,27.84,27.9,27.66,27.9,2300 ASB-F,D,20210408,28.477,28.53,28.477,28.53,2000 ASC,D,20210408,4.27,4.32,4.17,4.21,173300 ASG,D,20210408,8.58,8.67,8.564,8.59,215500 ASGI,D,20210408,20.12,20.2289,19.86,20.03,26300 ASGN,D,20210408,100.97,103.53,100,103.36,157400 ASH,D,20210408,88.47,88.78,87.59,88,450300 ASIX,D,20210408,27.24,27.29,26.7095,27.28,99200 ASP.U,D,20210408,10.57,10.57,10.57,10.57,700 ASP.W,D,20210408,1.55,1.55,1.4,1.41,47300 ASPL,D,20210408,10.31,10.31,10.07,10.09,583900 ASPN,D,20210408,19.69,19.92,19.15,19.63,87500 ASR,D,20210408,185.11,190.74,184.75,188.4,62000 ASX,D,20210408,7.88,7.995,7.87,7.97,1994900 ASZ.U,D,20210408,10.15,10.23,10.15,10.23,244100 AT,D,20210408,3,3.01,2.99,3.01,3665300 ATA,D,20210408,10.03,10.03,9.94,9.95,74000 ATA.D,D,20210408,10.05,10.06,10.01,10.06,197500 ATA.T,D,20210408,1.53,1.53,1.44,1.45,16400 ATA.U,D,20210408,10.24,10.24,10.24,10.24,100 ATA.W,D,20210408,0.62,0.6613,0.62,0.6613,3300 ATAC,D,20210408,10,10,9.95,9.99,157300 ATC,D,20210408,21.84,21.93,21.25,21.47,246100 ATC-D,D,20210408,25.99,26.049,25.799,25.8754,6200 ATC-E,D,20210408,26.18,26.18,25.8821,25.9799,4400 ATC-G,D,20210408,26,26,25.79,25.79,12400 ATC-H,D,20210408,26.03,26.03,25.8956,25.9242,4300 ATC-I,D,20210408,26.81,26.99,26.5,26.7,19200 ATCO,D,20210408,14.06,14.1,13.75,14.06,309000 ATEN,D,20210408,9.68,9.74,9.52,9.69,243900 ATGE,D,20210408,39.87,39.97,39.33,39.88,307500 ATH,D,20210408,50.34,50.83,49.31,49.87,1208900 ATH-A,D,20210408,28.89,28.93,28.69,28.93,28300 ATH-B,D,20210408,27.07,27.07,26.85,26.92,19800 ATH-C,D,20210408,28.8,28.8,28.56,28.62,29300 ATH-D,D,20210408,25.39,25.39,25.01,25.16,125500 ATH.U,D,20210408,9.97,9.97,9.96,9.97,220500 ATHM,D,20210408,95.54,96.46,94.32,94.64,424900 ATI,D,20210408,22.33,22.66,21.7,22.2,2043100 ATKR,D,20210408,71.71,71.71,69.6427,70.1,440400 ATM.U,D,20210408,10.26,10.26,10.07,10.1,259000 ATM.W,D,20210408,1.42,1.42,1.15,1.24,33600 ATMR,D,20210408,9.84,9.9,9.72,9.81,100800 ATO,D,20210408,98.67,98.86,97.73,98.32,848300 ATR,D,20210408,143.8,143.96,142.19,143.68,158600 ATTO,D,20210408,21.64,22.58,21.6,22.53,22600 ATUS,D,20210408,32.87,33.3,32.75,33.24,3290000 AU,D,20210408,22.31,22.51,22.09,22.24,2826400 AUS.U,D,20210408,10.15,10.24,10.15,10.23,179900 AUY,D,20210408,4.61,4.73,4.6,4.68,11082000 AVA,D,20210408,47.71,47.83,47.08,47.58,416300 AVA.U,D,20210408,10.56,10.7,10.5,10.69,12000 AVA.W,D,20210408,1.15,1.24,1.15,1.1801,77300 AVAL,D,20210408,6.25,6.35,6.25,6.34,138100 AVAN,D,20210408,9.96,10.01,9.93,10,225200 AVB,D,20210408,186.33,187.84,185.55,185.65,397300 AVD,D,20210408,20.09,20.16,19.39,19.9,213400 AVK,D,20210408,18.2,18.34,18.1585,18.25,88200 AVLR,D,20210408,143.39,146.1399,142.62,143.15,1366900 AVNS,D,20210408,43.15,43.37,42.55,42.69,246900 AVNT,D,20210408,47.95,48.54,46.8501,48.28,573200 AVT-A,D,20210408,97.56,99.48,97.56,98.72,58900 AVTR,D,20210408,31.24,31.865,31.125,31.52,4258600 AVY,D,20210408,189.43,192.46,188.82,191.97,452200 AVYA,D,20210408,29.77,29.96,29.025,29.87,493000 AWF,D,20210408,11.91,11.95,11.9,11.92,167500 AWI,D,20210408,94.81,95.03,92.86,93.32,232000 AWK,D,20210408,153.63,153.78,151.18,151.69,657200 AWP,D,20210408,6.01,6.045,6,6.04,406900 AWR,D,20210408,77.17,77.41,76.49,77.05,145100 AX,D,20210408,47.63,48.2499,46.67,48.13,234000 AXL,D,20210408,9.49,9.53,9.08,9.46,1691600 AXP,D,20210408,146.8,147.16,144.68,147.04,2295600 AXR,D,20210408,10.12,10.58,10.1,10.57,8100 AXS,D,20210408,50.75,51.29,50.43,50.95,261900 AXS-E,D,20210408,25.65,25.68,25.6455,25.68,17400 AXTA,D,20210408,29.34,29.73,29.1449,29.56,3907700 AYI,D,20210408,167.54,167.73,165.22,167.26,452600 AYX,D,20210408,84.99,87.51,84.57,84.63,958900 AZEK,D,20210408,45.46,45.8986,44.78,45.52,1088700 AZO,D,20210408,1421.22,1423.315,1408.12,1417.15,137900 AZRE,D,20210408,28,28.39,27.54,27.69,185600 AZUL,D,20210408,21.25,21.7,21.02,21.64,723000 AZZ,D,20210408,50.06,50.19,49.43,50.19,98400 B,D,20210408,50.26,50.69,49.47,50.62,262900 BA,D,20210408,251.7,254.95,249.31,254.95,9893100 BABA,D,20210408,228.5,229.42,226.62,228.24,12208900 BAC,D,20210408,39.8,39.85,39.22,39.7,45281800 BAC-A,D,20210408,25,25,24.98,24.99,95200 BAC-B,D,20210408,27.59,27.68,27.48,27.67,59500 BAC-E,D,20210408,25.35,25.49,25.28,25.49,20900 BAC-K,D,20210408,27.36,27.36,27.2766,27.36,42900 BAC-L,D,20210408,1429.98,1429.99,1420.9,1428.75,5300 BAC-M,D,20210408,27.61,27.61,27.38,27.49,135500 BAC-N,D,20210408,26.9,26.94,26.82,26.94,83000 BAC-O,D,20210408,25.54,25.54,25.43,25.51,93200 BAC-P,D,20210408,25.23,25.34,25.23,25.32,129900 BAH,D,20210408,82.64,82.84,81.77,82.02,869200 BAK,D,20210408,16.08,16.08,15.65,15.88,539500 BALY,D,20210408,62.92,64.34,61.21,62,462800 BAM,D,20210408,45.32,45.41,45,45.26,1449100 BAMH,D,20210408,24.78,24.87,24.7341,24.795,95900 BAMI,D,20210408,24.87,24.88,24.72,24.82,24700 BAN-E,D,20210408,25.49,25.51,25.475,25.51,2600 BANC,D,20210408,18.01,18.27,17.83,18.13,184700 BAP,D,20210408,145.67,153.41,145.35,153.21,474300 BAX,D,20210408,84.84,85.29,83.95,84,2174700 BB,D,20210408,8.99,9.59,8.95,9.44,11406500 BBAR,D,20210408,2.7,2.77,2.671,2.77,258800 BBD,D,20210408,4.48,4.54,4.44,4.48,17387200 BBDC,D,20210408,10.22,10.34,10.17,10.3,237500 BBDO,D,20210408,4.05,4.1,3.98,4.1,16400 BBF,D,20210408,14.34,14.36,14.28,14.34,48100 BBL,D,20210408,59.58,59.77,59.22,59.77,1336600 BBN,D,20210408,24.75,24.8,24.61,24.61,170900 BBU,D,20210408,40.93,41.4585,40.92,40.92,43400 BBVA,D,20210408,5.32,5.43,5.285,5.42,1153800 BBW,D,20210408,8.36,8.36,7.87,8.08,203700 BBY,D,20210408,120.91,120.99,119.11,119.62,1776700 BC,D,20210408,97.98,98.88,96.37,98.67,620200 BC-A,D,20210408,27.1017,27.2273,27.05,27.06,6000 BC-B,D,20210408,27.38,27.5963,27.3,27.48,13200 BC-C,D,20210408,28.19,28.19,27.8617,27.88,15800 BCAT,D,20210408,20.97,21.87,20.97,21.87,161100 BCC,D,20210408,63.92,65.45,63.0401,65.34,341700 BCE,D,20210408,46.12,46.13,45.725,45.97,1000900 BCEI,D,20210408,34.54,35.23,33.65,34.92,477200 BCH,D,20210408,23.5,23.77,23.39,23.72,68200 BCO,D,20210408,80.03,80.67,79.02,79.89,214900 BCS,D,20210408,10.29,10.365,10.205,10.34,4856400 BCSF,D,20210408,15.55,15.69,15.48,15.69,102600 BCX,D,20210408,9.08,9.2,9,9.19,424000 BDC,D,20210408,44.59,44.725,43.38,44.04,281800 BDJ,D,20210408,9.59,9.59,9.5,9.58,529600 BDN,D,20210408,12.89,12.93,12.655,12.76,1677200 BDX,D,20210408,244.02,244.48,242.43,242.87,1345000 BDXB,D,20210408,55,55.01,54.21,54.81,60100 BE,D,20210408,24.88,25.995,24.8,25.56,1924300 BEDU,D,20210408,5.91,5.96,5.76,5.84,44700 BEKE,D,20210408,58.23,58.23,55.68,56.13,2504600 BEN,D,20210408,30.42,30.49,30.01,30.26,2988100 BEP,D,20210408,42.52,42.96,42.36,42.89,478000 BEP-A,D,20210408,26.81,26.81,26.74,26.78,5100 BEPC,D,20210408,46.72,47.32,46.45,46.79,772400 BERY,D,20210408,62.03,62.43,60.9,61.6,1172000 BEST,D,20210408,1.73,1.77,1.7,1.73,1637500 BF.A,D,20210408,65.69,66.6417,65.69,66.32,36100 BF.B,D,20210408,70.5,71.44,70.345,71.05,742600 BFAM,D,20210408,159.6,165.26,157.9,164.54,533600 BFK,D,20210408,15.17,15.19,15.1175,15.18,60200 BFL.W,D,20210408,6.95,6.95,6.24,6.24,63400 BFLY,D,20210408,17.3,17.31,16.5,16.64,2196100 BFS,D,20210408,40.24,40.8099,40.145,40.77,14100 BFS-D,D,20210408,25.61,25.61,25.61,25.61,200 BFS-E,D,20210408,26.1,26.43,26.1,26.4,6100 BFY,D,20210408,15.46,15.58,15.46,15.55,6000 BFZ,D,20210408,14.38,14.46,14.35,14.44,38800 BG,D,20210408,78.53,78.72,77.2,78.39,984700 BGB,D,20210408,13.4,13.42,13.38,13.42,181000 BGH,D,20210408,16.1,16.102,16.05,16.05,75900 BGIO,D,20210408,9.25,9.32,9.24,9.32,98200 BGR,D,20210408,8.7,8.78,8.61,8.77,115100 BGS,D,20210408,30.21,30.22,29.52,29.75,1220200 BGS.U,D,20210408,10.1,10.1,9.9797,9.99,10900 BGSF,D,20210408,14.35,14.64,14.3,14.41,47100 BGT,D,20210408,12.66,12.665,12.61,12.66,68500 BGX,D,20210408,14.25,14.34,14.1801,14.34,86000 BGY,D,20210408,6.16,6.19,6.15,6.19,125600 BH,D,20210408,135.24,139.078,135.08,135.08,2200 BH.A,D,20210408,682.42,682.42,676,680,100 BHC,D,20210408,31.8,31.81,30.67,30.77,2060700 BHE,D,20210408,31.04,31.04,30.505,30.94,173300 BHK,D,20210408,15.7,15.76,15.7,15.73,74300 BHLB,D,20210408,22.25,22.385,21.6968,22.34,205100 BHP,D,20210408,71.17,71.25,70.62,71.23,1157000 BHR,D,20210408,6.15,6.45,5.98,6.19,934900 BHR-B,D,20210408,21.88,22.41,21.77,22.27,53600 BHR-D,D,20210408,25.0559,25.1,25.0559,25.1,1700 BHVN,D,20210408,72.1,72.72,69.97,70.92,685700 BIF,D,20210408,12.88,12.95,12.85,12.9,73400 BIG,D,20210408,65.22,67.105,64.27,67.07,575000 BIGZ,D,20210408,21.67,22.15,21.49,22.12,1074900 BILL,D,20210408,154.67,158.84,153.3411,157.84,1083900 BIO,D,20210408,581.86,595.37,581.035,592.23,118100 BIO.B,D,20210408,579.3782,579.3782,579.3782,579.3782,100 BIP,D,20210408,55.24,55.28,54.71,54.98,150100 BIP-A,D,20210408,25.71,25.74,25.71,25.74,8200 BIP-B,D,20210408,25.6,25.6,25.28,25.42,41900 BIPC,D,20210408,74.08,74.55,72.81,73.16,109300 BIT,D,20210408,18.35,18.5,18.24,18.28,217400 BIT.U,D,20210408,9.965,9.97,9.9601,9.97,2500 BIT.W,D,20210408,0.6,0.6,0.58,0.59,99800 BITE,D,20210408,9.62,9.8,9.62,9.8,399600 BJ,D,20210408,46.22,46.33,44.4791,44.8,1264400 BK,D,20210408,47.63,48.05,47.39,48,3119400 BKD,D,20210408,6.73,7.115,6.69,7.04,1993400 BKE,D,20210408,40.72,41.3399,39.76,41.17,429200 BKH,D,20210408,67.53,68.14,66.805,67.38,386900 BKI,D,20210408,75,75.36,74.325,75,1303900 BKN,D,20210408,17.69,17.745,17.655,17.72,19500 BKR,D,20210408,21.15,21.25,20.28,20.71,13464000 BKT,D,20210408,6.12,6.12,6.08,6.09,235500 BKU,D,20210408,43.12,43.96,42.44,43.87,421100 BLD,D,20210408,211.35,211.6099,206.89,211.14,222000 BLE,D,20210408,15.87,15.89,15.751,15.83,15900 BLK,D,20210408,791,802.01,789.09,800.6,558400 BLL,D,20210408,86.78,87.64,86.71,87.63,1511600 BLU.U,D,20210408,10.02,10.08,10,10,5400 BLU.W,D,20210408,0.8,0.8397,0.78,0.83,119800 BLUA,D,20210408,9.8,9.85,9.8,9.8,26700 BLW,D,20210408,16.71,16.83,16.7094,16.8,126500 BLX,D,20210408,15.09,15.15,14.88,14.98,131200 BMA,D,20210408,13.3,13.4504,13.07,13.28,135100 BME,D,20210408,46.65,46.9662,46.57,46.68,22200 BMEZ,D,20210408,27,27.4099,26.47,26.54,308100 BMI,D,20210408,97.11,97.34,93.77,94.62,194500 BML-G,D,20210408,21.8501,21.8514,21.8,21.84,2500 BML-H,D,20210408,21.8428,21.895,21.775,21.84,18700 BML-J,D,20210408,25.93,25.96,25.74,25.95,9200 BML-L,D,20210408,25.18,25.37,25.18,25.32,12400 BMO,D,20210408,90.06,91.09,89.6,91.03,781300 BMY,D,20210408,62.2,62.42,61.76,61.91,7845500 BNED,D,20210408,7.81,7.84,7.28,7.33,450200 BNL,D,20210408,18.84,18.92,18.51,18.61,458700 BNS,D,20210408,61.8,62.33,61.43,62.31,1089700 BNY,D,20210408,16.25,16.44,15.964,16.07,29600 BOA.S,D,20210408,9.95,9.95,9.93,9.94,63600 BOA.T,D,20210408,0.75,0.75,0.75,0.75,10900 BOA.U,D,20210408,10.71,10.7701,10.68,10.68,625700 BOA.W,D,20210408,1.59,1.74,1.5501,1.65,388200 BOAC,D,20210408,9.97,9.99,9.91,9.94,627000 BOAS,D,20210408,9.72,9.75,9.7,9.75,1600 BOE,D,20210408,11.84,11.87,11.79,11.86,170500 BOH,D,20210408,89.61,89.97,88.1481,89.79,136900 BOOT,D,20210408,65.22,66.63,63.9501,65.77,388400 BORR,D,20210408,1.01,1.03,0.9936,1.02,1387500 BOX,D,20210408,21.85,22.61,21.16,22,17889900 BP,D,20210408,24.94,24.94,24.48,24.72,19212900 BPMP,D,20210408,12.78,12.81,12.7,12.8,213100 BPT,D,20210408,3.47,3.53,3.38,3.5,172800 BQ,D,20210408,5.68,5.8,5.29,5.36,218000 BR,D,20210408,156.05,157.26,154.24,154.37,592500 BRBR,D,20210408,24.02,24.74,24,24.37,180400 BRC,D,20210408,54.39,54.75,53.99,54.59,116600 BRFS,D,20210408,4.37,4.45,4.345,4.42,2043500 BRK.A,D,20210408,395475.5,396985,393972.5,396001,1100 BRK.B,D,20210408,262.72,263.93,261.911,263.51,3113900 BRMK,D,20210408,10.54,10.64,10.4288,10.63,1120100 BRO,D,20210408,47.21,47.45,46.8974,47.34,754400 BRT,D,20210408,17.07,17.29,16.86,17.05,43600 BRX,D,20210408,20.51,20.745,20.35,20.62,1256400 BSA,D,20210408,25.4,25.42,25.35,25.38,6600 BSAC,D,20210408,24.7,25.15,24.57,24.94,1213900 BSBR,D,20210408,6.91,6.97,6.795,6.88,1295100 BSD,D,20210408,14.76,14.82,14.73,14.73,10500 BSE,D,20210408,14.69,14.92,14.6608,14.85,127000 BSIG,D,20210408,21.52,22.75,21.27,22.55,2028700 BSL,D,20210408,16,16.2,15.8578,16.16,86300 BSM,D,20210408,8.94,8.94,8.75,8.85,182700 BSMX,D,20210408,5.65,5.7,5.63,5.66,120600 BSN,D,20210408,9.85,9.92,9.85,9.92,16800 BSN.U,D,20210408,10.27,10.27,10.27,10.27,800 BSN.W,D,20210408,0.8975,0.9775,0.8975,0.9375,19200 BST,D,20210408,57.73,59.38,57.24,59.05,70800 BSTZ,D,20210408,37.84,38.9,37.5,38.66,216300 BSX,D,20210408,38.93,39.12,38.645,38.72,3992000 BSX-A,D,20210408,108.38,108.38,107.64,107.64,6200 BTA,D,20210408,12.91,12.9598,12.86,12.94,30600 BTI,D,20210408,39.53,39.83,39.43,39.79,2399900 BTO,D,20210408,38.47,38.6181,37.84,38.6181,22700 BTT,D,20210408,25.61,26,25.61,25.75,108700 BTU,D,20210408,3.46,3.54,3.29,3.38,1620900 BTZ,D,20210408,14.44,14.58,14.41,14.54,451200 BUD,D,20210408,64.32,65.345,64.05,65.14,1342300 BUI,D,20210408,25.27,25.42,25.04,25.34,110400 BUR,D,20210408,9.94,10.1,9.94,10,40300 BURL,D,20210408,308.61,314.12,303.29,313.04,801000 BV,D,20210408,17.5,18.01,17.35,17.96,482000 BVH,D,20210408,20.17,20.32,19.79,20.28,17500 BVN,D,20210408,10.28,10.555,10.19,10.5,1277400 BW,D,20210408,8.93,9.19,8.64,8.92,581800 BWA,D,20210408,45.31,46.16,44.62,46,1982100 BWG,D,20210408,12.22,12.2598,12.1902,12.245,59100 BWSN,D,20210408,26.1,26.2581,25.96,26,29600 BWXT,D,20210408,67.34,67.75,67.07,67.71,462300 BX,D,20210408,75.65,76.82,75.6,76.75,2489100 BXC,D,20210408,43.84,43.97,42.59,43.39,89500 BXG,D,20210408,10.88,10.9706,10.6201,10.9,33100 BXMT,D,20210408,31.16,31.47,30.965,31.47,654000 BXMX,D,20210408,13.7,13.75,13.7,13.75,199600 BXP,D,20210408,104.29,104.62,103.26,103.87,768100 BXS,D,20210408,31.91,31.97,31.18,31.87,337700 BXS-A,D,20210408,26.7,26.7,26.37,26.4827,11500 BY,D,20210408,21.3,21.66,21.08,21.61,54500 BYD,D,20210408,63.14,63.89,61.52,63.72,769400 BYM,D,20210408,15.37,15.38,15.28,15.37,29600 BZH,D,20210408,21.2,21.2,20.47,20.57,248100 BZM,D,20210408,15.32,15.32,15.08,15.17,2600 C,D,20210408,72.15,72.525,71.085,72.33,13676000 C-J,D,20210408,28.29,28.37,28.24,28.37,57700 C-K,D,20210408,28.43,28.47,28.35,28.47,71400 C-N,D,20210408,27.28,27.32,27.23,27.3,129500 CAAP,D,20210408,4.92,5,4.77,4.84,160700 CABO,D,20210408,1773.33,1789.715,1767.955,1783.78,37200 CACI,D,20210408,252.41,253.415,249,249.2,195600 CADE,D,20210408,20.53,20.91,20.08,20.89,705200 CAE,D,20210408,29.37,30.2,29.25,30.16,458400 CAF,D,20210408,22.88,22.9499,22.4649,22.78,21700 CAG,D,20210408,36.4,37.35,35.88,37.3,4523700 CAH,D,20210408,60.29,60.59,58.815,59.25,1708900 CAI,D,20210408,45.27,45.57,43.01,43.7,105700 CAI-A,D,20210408,26.245,26.245,26.06,26.1,7600 CAI-B,D,20210408,26.31,26.4,26.15,26.35,6600 CAJ,D,20210408,23.27,23.39,23.25,23.28,178100 CAL,D,20210408,20.64,20.64,19.9084,20.53,677100 CALX,D,20210408,39.39,40.805,38.73,40.47,803000 CANG,D,20210408,8.43,8.49,8.3,8.44,565500 CAP,D,20210408,9.97,9.99,9.95,9.96,75900 CAP.U,D,20210408,10.37,10.37,10.37,10.37,400 CAP.W,D,20210408,1.3,1.34,1.3,1.3,13200 CAPL,D,20210408,19.62,19.7399,19.4001,19.65,43800 CARR,D,20210408,42.58,43,42.05,42.53,5212400 CARS,D,20210408,13.54,13.73,13.28,13.56,882500 CAS,D,20210408,9.95,10,9.95,9.97,1300 CAS.U,D,20210408,10.45,10.45,10.36,10.37,500 CAS.W,D,20210408,0.98,1,0.98,1,1700 CAT,D,20210408,230.13,231.05,227.17,230.48,2158100 CATO,D,20210408,13.27,13.53,13.05,13.51,158100 CB,D,20210408,159.59,160.47,158.61,159.91,1600700 CBA.U,D,20210408,10.23,10.23,10.21,10.21,800 CBA.W,D,20210408,1.04,1.11,0.98,1,49500 CBAH,D,20210408,10,10.02,9.95,9.99,510000 CBB,D,20210408,15.37,15.46,15.35,15.46,471700 CBB-B,D,20210408,49.96,49.96,49.75,49.75,1400 CBD,D,20210408,5.92,6.31,5.845,6.18,5420600 CBH,D,20210408,10.45,10.45,10.3,10.45,30500 CBRE,D,20210408,78.26,79.11,77.9,78.77,1447900 CBT,D,20210408,53.34,53.34,52.3091,52.86,267600 CBU,D,20210408,76.87,77.88,75.9,77.59,282400 CBZ,D,20210408,32.93,33.48,32.76,33.32,183800 CC,D,20210408,28.53,28.61,27.375,27.43,1371600 CCA.U,D,20210408,10.75,10.75,10.75,10.75,3000 CCA.W,D,20210408,1.33,1.4501,1.26,1.3,136700 CCAC,D,20210408,10.04,10.145,10.04,10.11,230600 CCEP,D,20210408,52.18,53.56,51.89,53.09,1433100 CCI,D,20210408,177.31,178.12,175.68,175.75,1606400 CCI.U,D,20210408,25.49,25.49,24.96,25.35,13700 CCI.W,D,20210408,11.12,11.26,10.7,10.92,607700 CCIV,D,20210408,23.06,23.37,22.66,23.16,7907200 CCJ,D,20210408,17.2,17.705,17.2,17.64,3444800 CCK,D,20210408,101.03,102.01,100.09,101.99,659800 CCL,D,20210408,29.13,29.13,27.82,28.56,37820600 CCM,D,20210408,3.72,4.0957,3.72,4.08,15700 CCO,D,20210408,2.09,2.125,1.97,2.1,2415000 CCS,D,20210408,65.24,65.54,62.77,63.86,410600 CCU,D,20210408,18.19,18.555,18.08,18.3,270900 CCV,D,20210408,10.2,10.2241,10.1214,10.2,83400 CCV.S,D,20210408,10.25,10.4,10.25,10.4,44300 CCV.T,D,20210408,1.6,1.97,1.5,1.5,35500 CCV.U,D,20210408,10.56,10.6,10.55,10.56,17200 CCV.W,D,20210408,1.52,1.62,1.52,1.53,18900 CCVI,D,20210408,10.0514,10.13,10.01,10.082,528300 CCX,D,20210408,10.05,10.06,10.03,10.04,308600 CCX.U,D,20210408,10.4,10.4,10.4,10.4,300 CCX.W,D,20210408,1.6,1.6,1.5,1.5,3900 CCZ,D,20210408,66,66,66,66,100 CDAY,D,20210408,87.67,89.47,86.75,89.4,1176000 CDE,D,20210408,9.55,9.85,9.52,9.8,3073500 CDR,D,20210408,15.29,15.36,14.95,15.35,36900 CDR-B,D,20210408,25.33,25.33,25.0801,25.3077,2500 CDR-C,D,20210408,23.99,23.99,23.63,23.99,8800 CE,D,20210408,151,151.495,148.73,150.1,927600 CEA,D,20210408,24.02,24.1399,23.981,24.03,8600 CEE,D,20210408,24.23,24.5,24.23,24.35,7400 CEIX,D,20210408,9.57,9.64,9.23,9.36,234600 CEL.P,D,20210408,0.25,0.25,0.22,0.24,78100 CELP,D,20210408,2.28,2.28,2.19,2.23,12200 CEM,D,20210408,24.06,24.23,23.87,24.2,54000 CEN,D,20210408,11.46,11.46,11.3501,11.4,9800 CEPU,D,20210408,2.2,2.28,2.2,2.27,60200 CEQ.P,D,20210408,8.74,8.8391,8.73,8.75,134100 CEQP,D,20210408,27.11,27.87,26.88,27.82,260100 CF,D,20210408,45.87,46.19,44.69,45.52,1925600 CFG,D,20210408,44.64,44.92,43.75,44.71,3236000 CFG-D,D,20210408,28.24,28.3,28.0601,28.3,29400 CFG-E,D,20210408,26.73,26.73,26.52,26.5801,48200 CFR,D,20210408,108.08,109.22,106.76,108.64,271000 CFR-B,D,20210408,25.34,25.34,25.227,25.29,23100 CFX,D,20210408,43.86,44.03,43.01,43.28,1366400 CFXA,D,20210408,178.52,178.52,178.52,178.52,600 CGA,D,20210408,5.84,7.5,5.81,6.33,839200 CHA.S,D,20210408,10,10.08,10,10.08,51000 CHAA,D,20210408,10.2,10.2,9.76,9.76,49700 CHCT,D,20210408,48.54,48.83,48.18,48.61,74600 CHD,D,20210408,87.88,88.29,86.93,87.31,1476200 CHE,D,20210408,462.43,465.3,459,461.58,66000 CHGG,D,20210408,89.75,90.02,88.6,89.65,889500 CHH,D,20210408,111.28,112.12,109.6,111.16,150100 CHM-A,D,20210408,25.6093,25.6634,25.43,25.5,7100 CHM-B,D,20210408,24.9611,25.0499,24.9611,25.029,2200 CHMI,D,20210408,9.51,9.6,9.46,9.59,155300 CHN,D,20210408,30.31,30.48,29.54,29.54,10100 CHP.W,D,20210408,18.5,18.5,16.75,17.29,102400 CHPT,D,20210408,29.01,29.8,28.25,28.58,7007700 CHRA,D,20210408,4.91,5.17,4.78,5.08,74900 CHS,D,20210408,3.38,3.4,3.14,3.21,1736400 CHT,D,20210408,39.41,39.6,39.18,39.29,202200 CHWY,D,20210408,82.82,83.2,80.71,81.82,2912200 CI,D,20210408,239.58,240.97,237.87,238.25,1692800 CIA,D,20210408,5.68,6.11,5.61,6.1,172900 CIB,D,20210408,32.83,33.32,32.791,33.22,184400 CIEN,D,20210408,56.59,56.82,55.65,56.63,1154000 CIF,D,20210408,2.6,2.6,2.55,2.55,85100 CIG,D,20210408,2.24,2.26,2.17,2.2,13310400 CIG.C,D,20210408,2.7,2.85,2.7,2.85,5200 CII,D,20210408,19.88,20,19.76,19.94,123800 CIM,D,20210408,12.79,12.85,12.685,12.85,1229900 CIM-A,D,20210408,25.75,25.75,25.64,25.72,3300 CIM-B,D,20210408,24.82,24.9375,24.77,24.92,16300 CIM-C,D,20210408,24.44,24.5,24.2,24.4,46200 CIM-D,D,20210408,24.71,24.8,24.7,24.7401,35600 CINR,D,20210408,13.08,13.41,13.0388,13.16,22200 CIO,D,20210408,10.95,11.1299,10.74,10.8,241100 CIO-A,D,20210408,25.58,25.95,25.55,25.95,9600 CIR,D,20210408,33.42,34.22,32.705,34.22,100000 CIT,D,20210408,50.92,52.26,50.3,52.02,456100 CIT-B,D,20210408,26.4638,26.51,26.3528,26.51,4700 CIXX,D,20210408,15.03,15.3404,15.03,15.28,19600 CKH,D,20210408,41.35,41.45,41.33,41.44,271000 CL,D,20210408,79.7,79.85,79.195,79.64,3772900 CLA.S,D,20210408,10.1,10.105,10,10.05,34600 CLA.T,D,20210408,0.7,0.71,0.7,0.7099,9900 CLA.U,D,20210408,9.99,9.99,9.93,9.98,500 CLAS,D,20210408,9.86,9.86,9.66,9.7,29900 CLB,D,20210408,28.08,28.315,27.33,28.01,290800 CLDR,D,20210408,12.42,12.63,12.2937,12.63,2662600 CLDT,D,20210408,13.56,13.57,13.26,13.55,156400 CLF,D,20210408,18.09,18.31,17.28,18.09,24666700 CLGX,D,20210408,79.65,79.72,79.65,79.68,400100 CLH,D,20210408,86.84,88.32,86.2,88.12,315500 CLI,D,20210408,15.85,16.035,15.66,15.91,352300 CLI.S,D,20210408,10.08,10.28,10.08,10.28,7300 CLI.T,D,20210408,1.3,1.3,1.3,1.3,100 CLI.U,D,20210408,16,16,15.67,15.67,200 CLI.W,D,20210408,3.79,3.94,3.6,3.7,34200 CLII,D,20210408,14.34,14.35,13.68,13.77,436300 CLIM,D,20210408,9.88,9.96,9.865,9.89,39400 CLN-G,D,20210408,25.66,25.66,25.55,25.6,1800 CLN-H,D,20210408,25.35,25.39,25.24,25.33,22400 CLN-I,D,20210408,25.83,25.87,25.72,25.74,50600 CLN-J,D,20210408,25.62,25.73,25.51,25.56,98500 CLNC,D,20210408,8.25,8.39,8.14,8.34,342400 CLNY,D,20210408,6.7,6.83,6.6466,6.76,2772300 CLPR,D,20210408,9,9.035,8.78,8.95,80900 CLR,D,20210408,25.34,25.35,24.505,25.01,3452700 CLS,D,20210408,8.66,8.81,8.57,8.8,255100 CLVT,D,20210408,26.48,26.835,26.4,26.5,1131800 CLW,D,20210408,35.16,35.68,34.04,35.1,166700 CLX,D,20210408,194.14,194.77,191.01,192.87,1484100 CM,D,20210408,98.25,98.68,98.12,98.62,351900 CMA,D,20210408,71,71.315,69.5,70.99,1061900 CMC,D,20210408,30.83,31.27,29.835,30.43,953400 CMCM,D,20210408,2.28,2.38,2.24,2.35,402300 CMD,D,20210408,81.87,83.47,81.87,83.38,450500 CMG,D,20210408,1514.83,1530,1501,1524.05,229700 CMI,D,20210408,257.53,258.4399,255.22,256.94,1144600 CMO,D,20210408,6.36,6.39,6.28,6.39,458800 CMO-E,D,20210408,25.28,25.28,25.19,25.19,4500 CMP,D,20210408,64.54,64.54,63.245,63.59,250300 CMR-B,D,20210408,25.66,25.66,25.47,25.62,6000 CMR-C,D,20210408,26,26,25.975,25.99,10700 CMR-D,D,20210408,26.08,26.14,26.06,26.11,3400 CMR-E,D,20210408,27,27,26.9092,26.954,5100 CMRE,D,20210408,10,10.06,9.8,9.92,798200 CMS,D,20210408,61.25,61.37,60.47,60.6,2312900 CMS-B,D,20210408,111.65,112.4499,110.52,110.52,100 CMSA,D,20210408,26.97,26.97,26.84,26.86,3200 CMSC,D,20210408,27.64,27.7253,27.61,27.62,17600 CMSD,D,20210408,27.95,27.95,27.76,27.85,26200 CMU,D,20210408,4.53,4.6,4.5297,4.54,51100 CNA,D,20210408,45.9,46.24,45.44,45.8,236300 CNC,D,20210408,62,62.4,61.295,61.54,4613900 CND,D,20210408,9.87,9.93,9.85,9.93,85000 CND.U,D,20210408,10.28,10.4,10.25,10.34,6900 CND.W,D,20210408,0.94,1.03,0.92,0.95,26900 CNF,D,20210408,3.75,3.91,3.75,3.91,4800 CNHI,D,20210408,15.76,15.85,15.575,15.83,2947000 CNI,D,20210408,116.96,116.96,115.88,116.1,561000 CNK,D,20210408,22.72,23.13,22.2,22.97,2828300 CNMD,D,20210408,134.98,136.3,133.2872,135.68,457400 CNNE,D,20210408,41.06,41.44,40.76,41.23,701900 CNO,D,20210408,25.09,25.27,24.71,24.98,771700 CNO-A,D,20210408,25.28,25.37,25.28,25.36,2000 CNP,D,20210408,23.44,23.48,23.1,23.23,5406400 CNP-B,D,20210408,43,43,42.56,42.81,63100 CNQ,D,20210408,30.51,31.045,30.055,30.94,2077400 CNR,D,20210408,14.19,14.35,13.95,14.1,1137500 CNS,D,20210408,65.44,65.7825,64.825,65.38,153200 CNX,D,20210408,14.63,14.63,13.79,14.06,2459300 CO,D,20210408,4.45,4.65,4.45,4.62,116400 COD-A,D,20210408,25.57,25.8,25.54,25.7604,10900 COD-B,D,20210408,25.74,25.93,25.74,25.93,4800 COD-C,D,20210408,25.93,25.93,25.7,25.8395,10300 CODI,D,20210408,24.69,25,24.36,25,151800 COE,D,20210408,20.04,20.09,19.95,19.95,16000 COF,D,20210408,131.38,133.32,129.89,132.73,2193500 COF-G,D,20210408,25.98,25.98,25.77,25.82,21700 COF-H,D,20210408,25.87,25.9512,25.81,25.8542,21000 COF-I,D,20210408,26.39,26.5,26.25,26.5,59800 COF-J,D,20210408,25.71,25.78,25.61,25.78,60400 COF-K,D,20210408,25.81,25.81,25.77,25.7944,2600 COG,D,20210408,18.33,18.41,17.59,17.85,7117000 COLD,D,20210408,39.55,39.92,39.19,39.29,1102700 COMP,D,20210408,17.25,17.856,16.75,16.81,1530600 COO,D,20210408,384.09,387.9,380.46,381.02,324800 COP,D,20210408,51.62,51.82,51.04,51.24,10040500 COR,D,20210408,121.91,122.79,120.77,121.17,266400 COR-Z,D,20210408,22.59,22.59,22.25,22.4976,9000 CORR,D,20210408,7.02,7.2,6.81,6.99,459900 COTY,D,20210408,8.67,8.805,8.56,8.78,4756800 COUR,D,20210408,58,58.85,54.3,56,1135000 CP,D,20210408,377.95,377.95,371.45,375.31,718000 CPA,D,20210408,80.09,81.95,79.555,81.31,551600 CPAC,D,20210408,7.71,7.71,7.71,7.71,5800 CPB,D,20210408,49.06,49.29,48.54,48.75,2176300 CPE,D,20210408,38.17,38.4299,36.315,36.91,2061400 CPF,D,20210408,27.25,27.53,26.58,27.52,153800 CPG,D,20210408,3.96,3.9609,3.86,3.95,5543600 CPK,D,20210408,115.2,116.2,114.49,116.05,37400 CPLG,D,20210408,9.4,9.57,9.14,9.5,127900 CPNG,D,20210408,45.5,46.11,44.06,45.58,4568400 CPRI,D,20210408,50.52,52.44,49.76,52.18,2890400 CPS,D,20210408,34.92,35.3,33.3,34.93,107100 CPS.U,D,20210408,10.38,10.48,10.38,10.47,11600 CPS.W,D,20210408,1.13,1.14,0.99,1.08,64400 CPSR,D,20210408,9.8,9.93,9.8,9.93,50300 CPT,D,20210408,112.67,113.5,111.56,111.62,507300 CPT.U,D,20210408,9.85,9.98,9.82,9.98,6000 CPT.W,D,20210408,0.8,0.85,0.73,0.81,54100 CPTK,D,20210408,9.62,9.72,9.62,9.72,2600 CPU.U,D,20210408,10.15,10.2,10.15,10.15,273500 CPU.W,D,20210408,1.3,1.3,1.23,1.25,220700 CPUH,D,20210408,9.85,9.9,9.85,9.88,133700 CR,D,20210408,93.43,93.92,92.31,93.85,167400 CRC,D,20210408,24.01,24.36,23.61,24.18,136800 CRD.A,D,20210408,10.4,10.7652,10.27,10.7,23700 CRD.B,D,20210408,9.6,9.86,9.54,9.86,1200 CRH,D,20210408,47.37,48.16,47.35,48.05,402400 CRH.U,D,20210408,10.5,10.54,10.5,10.54,1400 CRH.W,D,20210408,1.39,1.39,1.34,1.37,143300 CRHC,D,20210408,10.01,10.1,9.98,10.09,348600 CRI,D,20210408,92.17,93.1,90.23,91.37,631400 CRK,D,20210408,5.43,5.43,5.2,5.26,2220400 CRL,D,20210408,298.48,307.01,298.48,305.2,489200 CRM,D,20210408,223,225.71,222.45,224.45,6167700 CRS,D,20210408,40.89,41.84,40.5,41.71,192900 CRT,D,20210408,9.17,9.17,8.9001,9.01,13300 CRU,D,20210408,10.04,10.045,10,10.03,11100 CRU.U,D,20210408,10.47,10.5,10.46,10.46,6400 CRU.W,D,20210408,1.6,1.6,1.44,1.46,9600 CRY,D,20210408,22.55,22.65,21.8601,22.59,65100 CS,D,20210408,10.92,10.98,10.84,10.95,5877800 CSAN,D,20210408,15.94,16.3,15.79,16.15,229100 CSL,D,20210408,170,170.6009,168.27,169.77,268400 CSLT,D,20210408,1.62,1.695,1.56,1.69,390900 CSPR,D,20210408,7.49,7.73,7.36,7.68,415100 CSR,D,20210408,67.76,68.9418,67.64,67.9,38600 CSR-C,D,20210408,26.24,26.44,26.14,26.14,4800 CST.U,D,20210408,10.06,10.19,10.06,10.14,2600 CST.W,D,20210408,0.7499,0.82,0.62,0.8102,113400 CSTA,D,20210408,9.85,9.92,9.85,9.92,1800 CSTM,D,20210408,14.72,15.03,14.38,15,600400 CSU,D,20210408,40,40,37.5053,38.79,28700 CSV,D,20210408,35.75,35.79,34.907,35.32,116100 CTA-A,D,20210408,90.575,90.575,90.575,90.575,100 CTA-B,D,20210408,110.26,110.26,110.26,110.26,200 CTA.W,D,20210408,1.1101,1.1101,1.1,1.11,2700 CTAC,D,20210408,9.95,9.98,9.92,9.94,57200 CTB,D,20210408,56.5,56.89,56.39,56.57,808000 CTBB,D,20210408,25.6,25.68,25.6,25.68,45500 CTDD,D,20210408,26.19,26.232,26.13,26.15,24300 CTK,D,20210408,2.78,2.78,2.61,2.61,327200 CTLT,D,20210408,107.13,108.55,106.855,107.42,742600 CTO,D,20210408,53.3,53.3,52.52,52.92,50400 CTO.W,D,20210408,2.21,2.32,2.14,2.28,44400 CTOS,D,20210408,9.44,9.84,9.14,9.68,117000 CTR,D,20210408,20.8,20.8,20.5415,20.8,15800 CTS,D,20210408,31.15,31.37,30.56,31.28,153900 CTT,D,20210408,10.41,10.47,10.28,10.45,91500 CTVA,D,20210408,46.51,47.12,46.18,46.93,2181800 CUB,D,20210408,74.78,74.89,74.7,74.81,171300 CUB-C,D,20210408,25.248,25.248,25.248,25.248,100 CUB-D,D,20210408,24.98,25.06,24.98,25.04,1800 CUB-E,D,20210408,25.05,25.12,25.05,25.069,2700 CUB-F,D,20210408,24.95,25.13,24.945,25.13,6600 CUBB,D,20210408,25.92,26.2648,25.7871,25.92,5300 CUBE,D,20210408,39.5,39.91,39.33,39.41,834600 CUBI,D,20210408,31.1,31.83,30.54,31.83,136400 CUK,D,20210408,24.47,24.5,23.58,24.21,1457900 CULP,D,20210408,15.2,15.2,14.8221,15.04,15900 CURO,D,20210408,14.54,14.54,14,14.15,218700 CUZ,D,20210408,35.17,35.65,34.99,35.15,586300 CVA,D,20210408,13.69,13.77,13.46,13.76,495900 CVE,D,20210408,7.69,7.78,7.55,7.78,5108000 CVE.W,D,20210408,4.05,4.08,4.05,4.08,900 CVEO,D,20210408,16.11,16.33,15.66,16.3,66600 CVI,D,20210408,19.13,19.255,18.65,18.94,409100 CVI.U,D,20210408,10.11,10.23,10.11,10.2,256700 CVI.W,D,20210408,1.42,1.5,1.42,1.49,55200 CVII,D,20210408,9.85,9.94,9.85,9.91,143800 CVNA,D,20210408,268.2,273.99,267.44,271,895500 CVS,D,20210408,74.3,74.36,73.61,73.79,5180100 CVX,D,20210408,103.52,103.62,102.07,103.02,8281300 CW,D,20210408,122.79,123.74,121.1,123.61,142800 CWE.A,D,20210408,26.7,27.23,26.49,27.23,274000 CWEN,D,20210408,28.5,28.94,28.32,28.79,811100 CWH,D,20210408,37.72,38.45,36.45,38.14,1305500 CWK,D,20210408,16.24,16.55,16.04,16.5,499700 CWT,D,20210408,57.62,57.62,57.04,57.3,178800 CX,D,20210408,7.1,7.22,7.03,7.12,6584300 CXE,D,20210408,5.24,5.25,5.21,5.25,31000 CXH,D,20210408,9.95,9.96,9.92,9.92,900 CXP,D,20210408,17.18,17.26,17.01,17.1,518000 CXW,D,20210408,7.52,7.53,6.88,7.26,8806000 CYD,D,20210408,16.11,16.11,15.86,16,16300 CYH,D,20210408,11.75,12,11.06,11.66,4215100 D,D,20210408,76.63,77.035,76.12,76.21,2624400 DAC,D,20210408,53.6,57.3,52.34,56.63,541700 DAL,D,20210408,49.75,50.21,49.14,49.81,13544900 DAN,D,20210408,24.26,24.56,23.75,24.4,2067700 DAO,D,20210408,25.39,26.49,25.28,26.28,275400 DAR,D,20210408,71.29,72.24,70.21,72.24,1428500 DASH,D,20210408,129.02,130.45,126.14,128.14,1879600 DAVA,D,20210408,81.79,84.31,81.51,81.94,260800 DB,D,20210408,12.28,12.38,12.161,12.36,2369200 DBD,D,20210408,13.55,13.58,13.01,13.19,781000 DBI,D,20210408,17.42,17.55,16.92,17.49,638700 DBL,D,20210408,20.18,20.28,20.1271,20.19,47400 DCF,D,20210408,9.2,9.24,9.05,9.16,107500 DCI,D,20210408,58.85,58.97,58.59,58.85,382600 DCO,D,20210408,64,64.3,62.795,64.04,34400 DCP,D,20210408,22,22.43,21.73,22.38,357000 DCP-B,D,20210408,24.52,24.52,24.02,24.2,15700 DCP-C,D,20210408,24.495,24.605,24.29,24.5,11200 DCUE,D,20210408,100.01,100.52,99.79,99.79,17300 DD,D,20210408,75.55,75.63,74.66,75.36,2480000 DDD,D,20210408,24.69,24.9,23.7,24.07,1887100 DDF,D,20210408,10.54,10.59,10.4901,10.54,17700 DDS,D,20210408,96.16,97.02,94.51,96.2,289200 DDT,D,20210408,25.65,25.7886,25.57,25.67,18400 DE,D,20210408,372.29,374.53,368.63,374.07,1250700 DEA,D,20210408,20.85,21.05,20.82,21,770200 DECK,D,20210408,342.55,342.55,334.43,336.58,160100 DEH,D,20210408,9.96,9.98,9.91,9.94,105000 DEH.W,D,20210408,1.15,1.19,1.15,1.16,48700 DEI,D,20210408,32.41,32.78,32.15,32.51,920100 DELL,D,20210408,92.3,92.88,90.585,92.58,3529200 DEN,D,20210408,45.42,46.1799,43.44,45.55,864900 DEO,D,20210408,174.69,175.4,173.91,174.98,636400 DESP,D,20210408,13.57,13.78,13.09,13.71,1073000 DEX,D,20210408,9.93,9.98,9.8507,9.98,52100 DFIN,D,20210408,28.86,29.2,28.5374,29.08,145300 DFN.U,D,20210408,10.41,10.6,10.41,10.6,2200 DFN.W,D,20210408,1.4,1.46,1.3,1.349,19000 DFNS,D,20210408,9.96,9.99,9.95,9.96,59600 DFP,D,20210408,29.86,30,29.82,29.9,27700 DFS,D,20210408,97.87,99.61,96.27,99.52,1682400 DG,D,20210408,206.02,208.85,205.83,207.19,2023400 DGN.U,D,20210408,10.58,10.59,10.58,10.59,500 DGN.W,D,20210408,2.07,2.07,1.79,1.91,15200 DGNR,D,20210408,10.29,10.35,10.21,10.23,118400 DGX,D,20210408,127.96,128.02,126.61,126.66,959800 DHF,D,20210408,3.13,3.14,3.11,3.13,1316600 DHI,D,20210408,92.32,92.52,91.24,91.47,2036500 DHR,D,20210408,227.93,231.25,227.72,229.94,2019500 DHR-A,D,20210408,1535.28,1535.28,1535.28,1535.28,3000 DHR-B,D,20210408,1324.99,1324.99,1323.52,1323.52,3800 DHT,D,20210408,6.22,6.27,6.15,6.24,1428500 DHX,D,20210408,3.01,3.16,2.9588,3.12,85900 DIAX,D,20210408,16.51,16.52,16.44,16.48,95100 DIN,D,20210408,90.55,93.12,89.8,92.5,286000 DIS,D,20210408,187.2,188.05,185.63,187.32,7757200 DK,D,20210408,22.61,22.87,21.71,22.3,509800 DKL,D,20210408,37.97,38.5,37.9,38.21,22300 DKS,D,20210408,81.7,82.35,80.16,81.9,1522400 DLB,D,20210408,102.09,103.49,101.54,102.36,325500 DLN-A,D,20210408,25.54,25.57,25.46,25.4619,2700 DLN-B,D,20210408,22.42,22.61,22.4,22.6,6100 DLNG,D,20210408,2.75,2.79,2.69,2.77,103800 DLR,D,20210408,144.05,145.81,141.66,141.88,1510700 DLR-C,D,20210408,25.32,25.34,25.32,25.3366,12700 DLR-J,D,20210408,26.81,26.94,26.8,26.9225,12800 DLR-K,D,20210408,28.3,28.3,28.17,28.23,5600 DLR-L,D,20210408,27.54,27.72,27.51,27.68,35500 DLX,D,20210408,42.57,43.05,42.09,42.82,283900 DLY,D,20210408,19.38,19.4117,19.34,19.37,107600 DM,D,20210408,14,14.27,13.7,14.25,2876100 DMB,D,20210408,14.51,14.51,14.41,14.46,23200 DMO,D,20210408,14.9,14.98,14.85,14.87,81900 DMS,D,20210408,12.41,12.75,12.18,12.39,62700 DMS.W,D,20210408,1.41,1.585,1.33,1.54,269300 DMY.D,D,20210408,11.5,11.75,11.39,11.72,69800 DMY.S,D,20210408,22.92,22.94,22.89,22.89,700 DMY.T,D,20210408,9.05,9.05,7.78,8.17,255500 DMY.U,D,20210408,10.14,10.21,10.13,10.17,928300 DMY.V,D,20210408,2.6,2.85,2.51,2.85,55500 DMYD,D,20210408,21.3,21.31,19.25,19.86,1195000 DMYI,D,20210408,10.79,11.04,10.73,11,648700 DNB,D,20210408,23.23,23.3,22.93,23.16,1319500 DNM.W,D,20210408,25.09,25.8,25,25.2,102300 DNMR,D,20210408,37.55,38.09,36.7,37.07,874200 DNOW,D,20210408,9.73,9.79,9.5301,9.7,379100 DNP,D,20210408,9.94,9.96,9.91,9.96,672300 DNZ,D,20210408,9.86,9.86,9.7,9.7,700 DNZ.U,D,20210408,9.91,10.01,9.91,10,11800 DNZ.W,D,20210408,0.72,0.72,0.72,0.72,10900 DOC,D,20210408,18.46,18.57,18.28,18.32,2310600 DOCN,D,20210408,43.05,43.335,39.56,40.25,633700 DOOR,D,20210408,122.28,123.32,120.25,123.21,97800 DOV,D,20210408,138.52,139.21,137.84,138.52,473000 DOW,D,20210408,63.86,64.03,62.62,63.19,3639000 DPG,D,20210408,13.75,13.96,13.6201,13.89,168000 DPZ,D,20210408,385.5,387.01,381.15,383.92,362200 DQ,D,20210408,68.54,69.03,64.65,66.22,2131000 DRD,D,20210408,9.78,10.06,9.78,10.05,223300 DRE,D,20210408,43.01,43.39,42.82,42.94,2486000 DRH,D,20210408,10.46,10.55,10.155,10.29,2444700 DRH-A,D,20210408,28.14,28.38,27.5679,28,3300 DRI,D,20210408,145.4,145.94,143.46,145.74,1351700 DRQ,D,20210408,31.67,31.91,30.88,31.41,211300 DRUA,D,20210408,25.96,26.09,25.96,26.03,34300 DS,D,20210408,3.72,3.72,3.4,3.49,2543700 DS-B,D,20210408,24.6975,24.6975,24.6,24.62,2400 DS-C,D,20210408,22.68,22.68,22.68,22.68,300 DS-D,D,20210408,23.48,23.48,23.48,23.48,100 DSE,D,20210408,7.51,7.51,7.41,7.49,5500 DSL,D,20210408,18.25,18.28,18.1114,18.2,303400 DSM,D,20210408,7.99,8,7.94,7.96,37000 DSSI,D,20210408,10.87,11.09,10.72,11.09,513800 DSU,D,20210408,11.05,11.075,11.0194,11.06,131300 DSX,D,20210408,3.11,3.16,3.05,3.14,362800 DSX-B,D,20210408,26.2,26.2,26.03,26.085,1200 DT,D,20210408,51.06,52.96,50.73,52.51,1693800 DTB,D,20210408,25.33,25.33,25.1108,25.14,48500 DTE,D,20210408,136.15,136.15,134.85,134.95,611300 DTF,D,20210408,14.36,14.55,14.36,14.51,5900 DTJ,D,20210408,25.83,25.95,25.83,25.94,5500 DTL.P,D,20210408,15,15,14.75,14.77,1600 DTP,D,20210408,50.5,50.75,50.44,50.45,55200 DTW,D,20210408,26.2,26.25,26.18,26.23,15300 DTY,D,20210408,26.2008,26.28,26.2008,26.24,14500 DUK,D,20210408,97.93,98.15,97.37,97.62,4922300 DUK-A,D,20210408,27.8,27.81,27.71,27.79,96100 DUKB,D,20210408,27.01,27.16,27.01,27.11,19500 DUKH,D,20210408,26.48,26.48,26.3844,26.48,28700 DVA,D,20210408,106.5,108.2,106.29,106.86,862000 DVD,D,20210408,2.13,2.15,2.071,2.1,6500 DVN,D,20210408,22.22,22.39,21.77,22.34,7747700 DWI.U,D,20210408,10.09,10.1,10.02,10.1,23700 DWI.W,D,20210408,0.58,0.68,0.58,0.65,26200 DWIN,D,20210408,9.8,9.8,9.79,9.79,75800 DX,D,20210408,19.23,19.375,19.14,19.37,259400 DX-C,D,20210408,25.24,25.3299,25.21,25.31,4100 DXC,D,20210408,31.23,31.49,30.56,31.46,1565700 DY,D,20210408,92,93.9596,90.28,93.16,384000 DYFN,D,20210408,19.3157,19.3157,19.1517,19.225,10300 E,D,20210408,24.54,24.55,24.22,24.52,336300 EAF,D,20210408,12.55,12.61,11.825,11.97,2204000 EAI,D,20210408,25.61,25.76,25.54,25.76,21300 EARN,D,20210408,12.14,12.31,12.13,12.3,46100 EAT,D,20210408,70.16,70.16,67.76,69.24,594200 EB,D,20210408,23.5,23.85,21.77,23.09,1642300 EBF,D,20210408,21.3,21.6,21.12,21.4,83200 EBR,D,20210408,6.45,6.61,6.28,6.54,1517400 EBR.B,D,20210408,6.4,6.57,6.33,6.4258,10200 EBS,D,20210408,79.75,79.75,76.39,78.58,885400 EC,D,20210408,12.59,12.72,12.54,12.59,1418100 ECC,D,20210408,12.3,12.36,12.25,12.3,82900 ECCB,D,20210408,25.83,25.835,25.77,25.83,4300 ECCW,D,20210408,25.43,25.45,25.35,25.4,26200 ECCX,D,20210408,25.4,25.4428,25.22,25.3886,6600 ECCY,D,20210408,25.49,25.49,25.49,25.49,100 ECL,D,20210408,214,215.98,214,215.97,652700 ECOM,D,20210408,25.16,25.71,24.83,25.62,158600 ED,D,20210408,75.65,75.71,75.03,75.12,1855400 EDD,D,20210408,6.07,6.1,6.01,6.06,125300 EDF,D,20210408,8.72,8.72,8.5115,8.68,126600 EDI,D,20210408,9.17,9.17,9,9.05,52500 EDN,D,20210408,3.67,3.74,3.56,3.67,42500 EDU,D,20210408,14.75,14.83,14.42,14.65,7917000 EEA,D,20210408,10.9,10.97,10.83,10.884,12600 EEX,D,20210408,5.43,5.79,5.29,5.73,211800 EFC,D,20210408,17.61,17.83,17.51,17.65,468000 EFC-A,D,20210408,25.62,26.35,25.62,26.35,4700 EFF,D,20210408,16.36,16.51,16.3,16.4,31900 EFL,D,20210408,9.43,9.5,9.3817,9.5,45700 EFR,D,20210408,13.93,14.03,13.9,14.02,157300 EFT,D,20210408,14.14,14.31,14.1,14.27,178300 EFX,D,20210408,182.7,185.39,182.7,183.74,736200 EGF,D,20210408,12.7,12.7,12.6946,12.6946,1700 EGHT,D,20210408,33.21,33.53,32.69,33,632500 EGO,D,20210408,11.48,11.595,11.4,11.44,1553000 EGP,D,20210408,147.91,150.19,147.47,149.21,147000 EGY,D,20210408,2.31,2.32,2.23,2.29,189600 EHC,D,20210408,82.42,83.385,81.4,81.89,751400 EHI,D,20210408,10.35,10.37,10.32,10.34,39500 EHT,D,20210408,9.84,9.86,9.84,9.86,22200 EIC,D,20210408,15.68,16.1474,15.39,15.95,7300 EIG,D,20210408,41.33,41.56,40.95,41,359700 EIX,D,20210408,60.01,60.4,59.82,60.33,1617000 EL,D,20210408,295,298.87,295,298.58,846400 ELAN,D,20210408,29.88,29.99,29.57,29.6,5627200 ELAT,D,20210408,46.13,46.13,45.91,45.91,2600 ELC,D,20210408,25.49,25.73,25.49,25.69,7500 ELF,D,20210408,27.36,27.65,26.98,27.54,608900 ELP,D,20210408,1.13,1.14,1.09,1.12,11209000 ELS,D,20210408,65.8,66.46,65.36,65.36,614900 ELVT,D,20210408,3.04,3.19,2.92,3.04,524400 ELY,D,20210408,27.64,27.71,27.12,27.26,1867400 EMD,D,20210408,13.56,13.61,13.48,13.57,177700 EME,D,20210408,114.13,115.62,112.65,115.43,226700 EMF,D,20210408,19.43,19.51,19.3,19.49,17600 EMN,D,20210408,111.4,111.9,108.68,110.03,674300 EMO,D,20210408,19.21,19.25,18.86,19.2135,61900 EMP,D,20210408,25.9,25.93,25.77,25.77,15100 EMP.W,D,20210408,1.2,1.2153,1.185,1.2,37900 EMPW,D,20210408,9.96,10,9.95,9.96,27400 EMR,D,20210408,91.03,91.2085,90.04,91.04,2422200 ENB,D,20210408,36.58,37.12,36.47,37.11,3187900 ENBA,D,20210408,26.78,26.79,26.701,26.79,21700 ENBL,D,20210408,6.67,6.82,6.61,6.81,691900 ENIA,D,20210408,8.46,8.88,8.46,8.74,8313100 ENIC,D,20210408,3.88,3.95,3.88,3.95,193200 ENJ,D,20210408,25.69,25.69,25.69,25.69,100 ENLC,D,20210408,4.39,4.42,4.2792,4.42,1423900 ENO,D,20210408,25.45,25.47,25.345,25.463,13300 ENP.U,D,20210408,10.6196,10.6196,10.6196,10.6196,2500 ENP.W,D,20210408,1,1.09,1,1.0499,78000 ENPC,D,20210408,9.85,9.9,9.78,9.84,68300 ENR,D,20210408,47.51,49.03,47.43,48.94,610600 ENR-A,D,20210408,96.17,97.31,95.0023,97.27,6500 ENS,D,20210408,92.96,93.46,91.77,93.4,164700 ENV,D,20210408,74.9,75.14,73.99,74.31,319800 ENVA,D,20210408,34.51,34.79,33.7,34.5,475900 ENZ,D,20210408,3.49,3.51,3.42,3.48,214400 EOD,D,20210408,5.34,5.355,5.31,5.33,252200 EOG,D,20210408,72.8,72.85,70.88,72.19,4443100 EOI,D,20210408,17.36,17.39,17.32,17.39,66800 EOS,D,20210408,22.43,22.52,22.24,22.38,107900 EOT,D,20210408,22.47,22.88,22.47,22.5859,10400 EP-C,D,20210408,50.41,50.74,50.35,50.74,1000 EPAC,D,20210408,25.75,25.75,25.35,25.7,178000 EPAM,D,20210408,412.78,421.64,412.78,420.55,297700 EPC,D,20210408,39.13,39.5799,38.69,39.42,394800 EPD,D,20210408,22.63,23.14,22.57,23.12,7559700 EPR,D,20210408,48.76,49.68,48.2,48.33,402000 EPR-C,D,20210408,26.05,26.11,26.02,26.06,4800 EPR-E,D,20210408,40.19,40.35,39.53,40.35,4800 EPR-G,D,20210408,25.55,25.735,25.49,25.72,5800 EPRT,D,20210408,23.97,24.415,23.86,24.27,724200 EPW.U,D,20210408,9.98,9.98,9.9779,9.9779,8300 EPW.W,D,20210408,0.58,0.5999,0.57,0.598,6800 EPWR,D,20210408,9.74,9.74,9.74,9.74,100 EQC,D,20210408,28.33,28.53,28.15,28.15,894600 EQC-D,D,20210408,32.3112,32.3112,31.91,32.29,3300 EQD,D,20210408,9.95,9.95,9.92,9.93,136700 EQD.W,D,20210408,1.2,1.24,1.14,1.2005,27800 EQH,D,20210408,33.21,33.485,32.83,33.3,2054200 EQH-A,D,20210408,26.5,26.53,26.4,26.48,38000 EQH-C,D,20210408,24.96,24.96,24.8887,24.9,175000 EQH.U,D,20210408,9.977,9.98,9.9521,9.98,7500 EQH.W,D,20210408,0.59,0.62,0.56,0.59,5800 EQHA,D,20210408,9.78,9.78,9.71,9.72,6400 EQNR,D,20210408,19.49,19.5,19.16,19.26,3719700 EQR,D,20210408,72.11,72.44,71.58,71.76,1482400 EQS,D,20210408,1.85,1.98,1.85,1.92,32900 EQT,D,20210408,17.8,17.96,17.12,17.72,4810200 ERF,D,20210408,4.9,5.29,4.83,5.24,3797900 ERJ,D,20210408,10.8,11.6,10.76,11.59,8309600 ES,D,20210408,88,88.1918,86.97,87.24,1337000 ESE,D,20210408,111.04,111.04,109.36,110.42,77700 ESGC,D,20210408,1.8,1.81,1.76,1.77,3207900 ESI,D,20210408,18.87,19.155,18.73,19.15,1602500 ESM.U,D,20210408,10,10.0487,9.95,10.01,103700 ESNT,D,20210408,48.5,49.65,48.18,49.64,1006600 ESRT,D,20210408,11.34,11.61,11.29,11.49,1950400 ESS,D,20210408,281.16,283.71,280.54,281.58,327600 ESTC,D,20210408,123.88,126.41,122.775,126.22,1228600 ESTE,D,20210408,7.63,7.74,7.35,7.4,244900 ET,D,20210408,7.71,7.88,7.66,7.88,12410000 ET-C,D,20210408,22.81,23.11,22.81,22.99,46000 ET-D,D,20210408,23.87,23.89,23.65,23.82,47000 ET-E,D,20210408,23.7,23.81,23.6878,23.79,63500 ETB,D,20210408,15.99,16.06,15.94,16.01,73900 ETG,D,20210408,19.5,19.72,19.444,19.67,168500 ETH,D,20210408,27.8,28.06,26.83,27.27,298200 ETI.P,D,20210408,27.29,27.29,27,27.07,1300 ETJ,D,20210408,10.91,10.91,10.88,10.9,145600 ETM,D,20210408,5.08,5.08,4.885,5.03,1379200 ETN,D,20210408,139.98,140.56,138.78,139.9,1743300 ETO,D,20210408,27.5,27.78,27.45,27.72,78600 ETR,D,20210408,101.9,102.285,101.16,101.28,770200 ETRN,D,20210408,8.26,8.26,7.97,8.03,3601400 ETV,D,20210408,15.67,15.78,15.6554,15.69,297500 ETW,D,20210408,10.49,10.6,10.47,10.55,587400 ETW.W,D,20210408,2.28,2.28,2.07,2.19,24900 ETWO,D,20210408,10.4,10.425,10.03,10.3,1754900 ETX,D,20210408,22.01,22.09,22.01,22.09,8700 ETY,D,20210408,13.08,13.1,13.04,13.09,294700 EURN,D,20210408,9.11,9.11,8.965,8.98,1279300 EVA,D,20210408,47.96,48.09,47.55,47.9,29700 EVC,D,20210408,3.81,3.995,3.73,3.93,297700 EVF,D,20210408,6.66,6.69,6.66,6.67,44600 EVG,D,20210408,13.35,13.37,13.28,13.32,33100 EVH,D,20210408,19.8,20.46,19.41,20.15,649800 EVN,D,20210408,13.89,13.92,13.83,13.92,61600 EVR,D,20210408,136.66,136.66,132.75,135.06,542400 EVRG,D,20210408,61.47,61.6,60.74,60.9,1321000 EVRI,D,20210408,14.67,14.67,14.27,14.47,495900 EVT,D,20210408,26.68,26.6902,26.62,26.67,78800 EVTC,D,20210408,38.72,39.9,38.66,39.67,395200 EW,D,20210408,84.88,85.14,84.03,84.16,2461200 EXD,D,20210408,11.02,11.14,11,11.1,39700 EXG,D,20210408,9.42,9.52,9.42,9.49,668800 EXK,D,20210408,5.3,5.51,5.29,5.5,3846900 EXP,D,20210408,137.07,137.955,135.38,137.6,214700 EXPR,D,20210408,3.95,4.03,3.88,3.92,2758800 EXR,D,20210408,137.25,139.035,137.25,137.58,596200 EXTN,D,20210408,3.62,3.74,3.55,3.7,661200 F,D,20210408,12.67,12.76,12.43,12.51,52599900 F-B,D,20210408,26.9,26.94,26.82,26.86,26000 F-C,D,20210408,26.79,26.82,26.73,26.79,35300 FAC.S,D,20210408,10.05,10.0904,10.05,10.0904,600 FAC.U,D,20210408,10.25,10.25,10.11,10.2,19800 FAF,D,20210408,58.92,59.64,58.47,59.55,569200 FAI.U,D,20210408,10.45,10.45,10.45,10.45,1000 FAI.W,D,20210408,1.68,1.76,1.6,1.68,10100 FAII,D,20210408,10.11,10.22,10.0987,10.21,2321100 FAM,D,20210408,9.9,9.9,9.89,9.9,35200 FBC,D,20210408,44.94,44.94,43.89,44.63,554100 FBHS,D,20210408,98.4,98.8,97.77,98.44,856900 FBK,D,20210408,43.2,43.42,42.5,43.19,135200 FBP,D,20210408,11.19,11.52,11.1,11.5,2058500 FC,D,20210408,29.16,29.85,29.08,29.83,82200 FCA.U,D,20210408,10.01,10.12,10.01,10.05,43800 FCA.W,D,20210408,1,1.15,1,1.125,30900 FCAX,D,20210408,9.875,9.915,9.875,9.9,48700 FCF,D,20210408,14.3,14.42,14.08,14.36,326100 FCN,D,20210408,141.58,143.43,141.07,142.6,374800 FCPT,D,20210408,28.2,28.27,27.97,28.1,179100 FCRW,D,20210408,25.75,25.75,25.75,25.75,100 FCRZ,D,20210408,25.405,25.405,25.405,25.405,200 FCT,D,20210408,12.32,12.3299,12.21,12.23,103900 FCX,D,20210408,34.1,34.76,33.36,34.37,15829900 FDEU,D,20210408,12.96,13.03,12.89,13.03,50700 FDP,D,20210408,28.33,28.45,27.77,28.39,145100 FDS,D,20210408,310.01,314.43,308.515,310.14,339600 FDX,D,20210408,282.9,284.44,279.75,284.44,2275600 FE,D,20210408,35.12,35.21,34.69,34.99,4979800 FEDU,D,20210408,1.22,1.34,1.14,1.21,1812800 FEI,D,20210408,7.03,7.04,7.01,7.01,95900 FENG,D,20210408,1.83,1.88,1.81,1.84,835400 FEO,D,20210408,14.72,14.72,14.471,14.471,12900 FERG,D,20210408,126.9243,127.9799,126.62,126.88,20900 FET,D,20210408,19.15,19.82,19,19.58,40400 FF,D,20210408,14.12,14.12,13.8,13.88,117300 FFA,D,20210408,19.14,19.31,19.11,19.26,67300 FFC,D,20210408,23.25,23.37,23.25,23.31,69000 FFG,D,20210408,56.02,56.2,55.8,56,87800 FGB,D,20210408,4.01,4.09,4,4.03,40300 FGN.U,D,20210408,11.05,11.2,11.05,11.15,500 FGN.W,D,20210408,1.8,1.93,1.76,1.93,248100 FGNA,D,20210408,10.15,10.36,10.141,10.28,616500 FHI,D,20210408,31.14,31.24,30.89,31.12,465000 FHN,D,20210408,17.01,17.205,16.83,17.14,2928700 FHN-A,D,20210408,26.32,26.32,26.09,26.09,2400 FHN-B,D,20210408,27.54,27.7,27.43,27.7,1900 FHN-C,D,20210408,27.888,27.888,27.888,27.888,500 FHN-D,D,20210408,27.075,27.2,27.075,27.16,2700 FHN-E,D,20210408,27.43,27.7469,27.4,27.49,7400 FHS,D,20210408,7.53,7.98,7.53,7.76,316400 FI,D,20210408,3.58,3.695,3.505,3.64,527500 FICO,D,20210408,507.92,515.67,502.76,513.74,224300 FIF,D,20210408,12.48,12.51,12.4411,12.49,61400 FINS,D,20210408,17.7,17.7,17.601,17.665,14900 FINV,D,20210408,6.84,7.11,6.726,7.01,1312800 FIS,D,20210408,147.17,150,147.095,148.88,4535400 FIV,D,20210408,9.38,9.4,9.3666,9.37,45200 FIX,D,20210408,75.16,77.26,75.03,77.21,255900 FL,D,20210408,56.57,57.12,55.59,56.86,1174700 FLC,D,20210408,24.54,24.838,24.23,24.78,33900 FLM.U,D,20210408,10.01,10.01,9.9,9.96,51700 FLNG,D,20210408,9.2,9.49,9.11,9.12,96800 FLO,D,20210408,24.17,24.3,24.04,24.19,602300 FLOW,D,20210408,64.19,64.73,63.48,64.71,76400 FLR,D,20210408,22.12,22.39,21.58,22.21,1034400 FLS,D,20210408,39.5,39.83,38.93,39.79,876400 FLT,D,20210408,281.93,285.3,281.84,283.29,305500 FLY,D,20210408,16.89,16.89,16.78,16.8,833900 FMA.U,D,20210408,10.54,10.54,10.41,10.41,1000 FMA.W,D,20210408,1.67,1.67,1.586,1.66,11300 FMAC,D,20210408,10.11,10.18,10.02,10.06,555600 FMC,D,20210408,111.58,112.13,110.85,111.49,652500 FMN,D,20210408,14.68,14.76,14.63,14.76,16500 FMO,D,20210408,9.92,10.02,9.92,9.98,29600 FMS,D,20210408,37.56,37.71,37.32,37.52,182800 FMX,D,20210408,79.94,81.18,79.695,81,318300 FMY,D,20210408,13.49,13.51,13.49,13.5,5800 FN,D,20210408,89.2,89.6,88.29,89.12,140900 FNB,D,20210408,12.66,12.835,12.505,12.78,2042900 FNB-E,D,20210408,28.75,28.75,28.25,28.4,20600 FND,D,20210408,102.45,103.5,100.82,102.75,397700 FNF,D,20210408,43.07,43.78,42.86,43.29,1804400 FNV,D,20210408,133,133.85,132.51,133.43,478000 FOA,D,20210408,9.85,9.85,9.25,9.35,479400 FOA.W,D,20210408,1.29,1.29,1.09,1.2,183900 FOE,D,20210408,16.94,17.08,16.72,16.88,309700 FOF,D,20210408,13.67,13.7,13.616,13.64,120300 FOR,D,20210408,24.28,24.33,23.86,24.26,291700 FOUR,D,20210408,95,101.4,94.98,100.18,1744600 FPA.U,D,20210408,10.25,10.3,10.25,10.3,16200 FPA.W,D,20210408,1.14,1.1901,1.14,1.1901,39700 FPAC,D,20210408,9.86,9.92,9.85,9.88,270700 FPF,D,20210408,24,24,23.9,23.97,68300 FPH,D,20210408,7.49,7.565,7.41,7.51,69600 FPI,D,20210408,11.23,11.54,11.22,11.38,222800 FPI-B,D,20210408,25.93,26,25.9,26,8800 FPL,D,20210408,5.34,5.36,5.31,5.35,82700 FR,D,20210408,47.07,47.56,46.83,46.92,549700 FRA,D,20210408,13.06,13.07,13.03,13.07,209000 FRC,D,20210408,168.04,171.52,167.435,170.22,782800 FRC-H,D,20210408,26.2499,26.2499,26.12,26.24,2300 FRC-I,D,20210408,27.46,27.52,27.35,27.48,7500 FRC-J,D,20210408,26.31,26.31,26.18,26.24,22700 FRC-K,D,20210408,25.2,25.24,25.12,25.2335,34600 FRC-L,D,20210408,26,26.18,25.86,26.05,43800 FRO,D,20210408,7.6,7.64,7.52,7.59,1122300 FRT,D,20210408,104.1,105.65,103.78,105.18,604800 FRT-C,D,20210408,26.67,26.67,26.4786,26.66,6300 FRX,D,20210408,10.05,10.23,10,10.1,1263100 FRX.S,D,20210408,10,10.06,10,10.01,260300 FRX.U,D,20210408,12.16,12.16,11,11.475,2000 FRX.W,D,20210408,3.05,3.05,2.7,2.79,61300 FSD,D,20210408,15.05,15.131,15.05,15.1,58900 FSK,D,20210408,21,21.11,20.8,20.88,349300 FSKR,D,20210408,20.89,20.9,20.51,20.62,319800 FSLF,D,20210408,14.39,14.43,14.35,14.42,16900 FSLY,D,20210408,68.53,69.81,67.75,68.75,2285000 FSM,D,20210408,7.15,7.49,7.11,7.47,3193200 FSN.U,D,20210408,9.9699,10,9.9699,10,212800 FSR,D,20210408,16.2,16.25,15.82,15.92,7860200 FSR.W,D,20210408,7.85,8,7.82,7.88,98200 FSS,D,20210408,38.83,39.41,38.5001,39.41,233100 FST,D,20210408,12.51,12.83,12.01,12.78,265400 FST.U,D,20210408,13.76,14.22,13.73,14.22,2000 FST.W,D,20210408,3.05,3.2,3.05,3.2,24000 FT,D,20210408,7.61,7.62,7.57,7.59,22500 FTA-A,D,20210408,26.05,26.05,25.88,25.95,6900 FTA-B,D,20210408,25.2,25.48,25.175,25.48,16800 FTA-C,D,20210408,25.8,25.95,25.77,25.86,64500 FTAI,D,20210408,28.22,28.68,27.42,28.58,307700 FTCH,D,20210408,51.73,52.91,50.6,51.75,7070400 FTE.U,D,20210408,9.99,9.99,9.99,9.99,8300 FTHY,D,20210408,19.97,20.06,19.91,19.99,51800 FTI,D,20210408,7.75,7.77,7.58,7.72,5447300 FTK,D,20210408,1.65,1.7,1.56,1.57,319400 FTS,D,20210408,43.68,43.79,43.62,43.67,245100 FTV,D,20210408,71.27,71.45,70.23,70.25,2995600 FTV-A,D,20210408,992.45,992.45,992.45,992.45,33800 FUBO,D,20210408,20.77,21.26,20.26,20.7,12840600 FUL,D,20210408,62.93,63.57,62.02,63.48,280000 FUN,D,20210408,49.89,50.3,49.0952,49.33,252900 FUS.U,D,20210408,10.7,11.0186,10.65,10.95,3200 FUS.W,D,20210408,1.1987,1.31,1.1987,1.31,171600 FUSE,D,20210408,10.08,10.15,10.01,10.09,1371200 FVI.U,D,20210408,10.04,10.07,10,10,234800 FVRR,D,20210408,225.1,231.12,219.27,229.1,549700 FVT,D,20210408,9.96,10,9.92,9.986,7800 FVT.W,D,20210408,1.28,1.3208,1.26,1.26,2300 FZT.U,D,20210408,10,10.02,10,10,28300 G,D,20210408,44.13,44.595,44.04,44.24,2236500 GAB,D,20210408,6.99,7,6.95,6.97,325500 GAB-G,D,20210408,25.6815,25.6815,25.6815,25.6815,100 GAB-H,D,20210408,25.5464,25.5464,25.51,25.51,400 GAB-J,D,20210408,26.09,26.9301,25.97,25.97,3500 GAB-K,D,20210408,26.1865,26.1938,26.1671,26.19,3500 GAM,D,20210408,40.92,41.035,40.74,40.97,17900 GAM-B,D,20210408,26.96,26.96,26.9,26.9,2400 GAP.U,D,20210408,9.86,10,9.86,9.97,157400 GATO,D,20210408,10.82,11.06,10.41,10.5,425400 GATX,D,20210408,93.84,94.21,92.23,93.86,126900 GB,D,20210408,12.95,13.3299,12.865,13.05,10600 GB.W,D,20210408,1.62,1.74,1.62,1.72,23000 GBAB,D,20210408,23.56,23.57,23.33,23.38,56000 GBL,D,20210408,18.87,19.115,18.68,18.7,6700 GBX,D,20210408,45.19,46.27,44.68,45.85,324900 GCI,D,20210408,5.15,5.1589,5.01,5.07,837400 GCO,D,20210408,46.97,47.67,45.4668,47.29,65100 GCP,D,20210408,24.8,24.95,24.33,24.58,479200 GCV,D,20210408,6.32,6.4,6.2599,6.4,87600 GD,D,20210408,182.75,184.58,182.07,184.11,887400 GDDY,D,20210408,83.99,85.31,83.91,85.12,1556500 GDL,D,20210408,8.96,9.04,8.94,8.94,63900 GDO,D,20210408,17.78,17.92,17.7662,17.87,27200 GDOT,D,20210408,47.3,47.35,46.09,46.18,449300 GDV,D,20210408,24.53,24.67,24.47,24.64,145700 GDV-G,D,20210408,25.5,25.64,25.5,25.64,1800 GDV-H,D,20210408,27.59,27.65,27.59,27.59,15200 GE,D,20210408,13.26,13.5,13.09,13.45,54860500 GEF,D,20210408,57.52,57.52,56.4,57.39,206400 GEF.B,D,20210408,58.65,58.65,57.38,57.4,15800 GEL,D,20210408,9.61,9.82,9.4701,9.75,262700 GEO,D,20210408,6.04,6.07,5.68,5.77,17227900 GER,D,20210408,9.9,9.98,9.8626,9.98,45600 GES,D,20210408,25.55,26.36,24.71,26.29,676800 GF,D,20210408,20.45,20.47,20.372,20.47,1900 GFF,D,20210408,27.33,27.66,27.021,27.51,294200 GFI,D,20210408,10.16,10.19,10.03,10.04,5662200 GFL,D,20210408,35.2,35.78,34.86,35.51,409800 GFLU,D,20210408,82.52,83.51,82.52,82.94,3500 GFX,D,20210408,9.8,9.87,9.8,9.85,50300 GFX.U,D,20210408,10.24,10.3,10.2,10.29,11400 GFX.W,D,20210408,0.88,0.91,0.86,0.88,25800 GGB,D,20210408,5.51,5.56,5.41,5.48,21868300 GGG,D,20210408,73.13,73.13,72.19,72.8,429700 GGM,D,20210408,21.33,21.4595,21.33,21.43,120300 GGT,D,20210408,10.05,10.05,9.9577,10,44600 GGT-E,D,20210408,25.93,25.96,25.93,25.96,1100 GGT-G,D,20210408,26.11,26.1548,26.11,26.1548,3300 GGZ,D,20210408,14.64,14.72,14.58,14.7,20000 GHC,D,20210408,606.2,618.55,606.2,612.36,25300 GHG,D,20210408,12.92,13.15,12.92,12.95,10600 GHL,D,20210408,16.96,17,16.22,16.49,75200 GHLD,D,20210408,14.34,14.34,14,14.09,29400 GHM,D,20210408,14.35,14.63,14.17,14.6,28000 GHY,D,20210408,15.07,15.11,15.06,15.11,120200 GIB,D,20210408,85.03,85.39,84.58,84.78,133700 GIK,D,20210408,10.47,10.47,10.28,10.32,534200 GIK.W,D,20210408,2.25,2.38,2.11,2.38,154600 GIL,D,20210408,33.13,33.13,32.27,32.56,402500 GIM,D,20210408,5.36,5.43,5.36,5.39,467600 GIS,D,20210408,60.99,61.27,60.735,60.95,3236700 GIX,D,20210408,10.06,10.06,10.04,10.05,81200 GIX.P,D,20210408,0.4,0.4,0.38,0.38,34000 GIX.W,D,20210408,0.82,0.87,0.78,0.85,302700 GJO,D,20210408,23.63,23.6307,23.56,23.56,4900 GJP,D,20210408,24.65,24.65,24.65,24.65,1000 GJS,D,20210408,20.85,20.85,20.85,20.85,100 GJT,D,20210408,20.35,20.37,20.33,20.34,7800 GKOS,D,20210408,82.55,85.85,82.44,85.84,754100 GL,D,20210408,98.24,98.53,97.66,97.98,227000 GL-C,D,20210408,25.8,25.98,25.71,25.885,21500 GLE.W,D,20210408,0.56,0.6399,0.56,0.6099,28600 GLEO,D,20210408,10.02,10.07,10.02,10.02,35500 GLO-A,D,20210408,23.65,23.75,23.49,23.69,15900 GLO-B,D,20210408,22.78,22.88,22.56,22.59,18000 GLO-C,D,20210408,22.93,23,22.86,22.98,18400 GLO-G,D,20210408,24.96,25,24.96,25,6000 GLOB,D,20210408,214.59,220.69,212.435,220.69,158300 GLOG,D,20210408,5.79,5.8,5.78,5.79,351600 GLOP,D,20210408,2.81,2.86,2.77,2.83,235800 GLP,D,20210408,22.13,22.18,21.75,21.86,68900 GLP-A,D,20210408,26.39,26.48,26.24,26.24,2300 GLP-B,D,20210408,25.85,25.97,25.85,25.8999,17100 GLT,D,20210408,17.07,17.07,16.52,16.97,183300 GLW,D,20210408,44.28,44.58,43.98,44.57,4043400 GM,D,20210408,60.36,60.75,58.81,60.09,19009200 GME,D,20210408,185.88,185.88,164.3,170.26,10039300 GMED,D,20210408,64.76,66.37,64.75,66.29,891600 GMR-A,D,20210408,26.56,26.84,26.55,26.84,10000 GMRE,D,20210408,13.78,13.87,13.69,13.76,259200 GMS,D,20210408,41.49,41.84,40.67,41.75,141500 GMTA,D,20210408,25.37,25.4,25.34,25.4,11500 GNE,D,20210408,6.43,6.55,6.37,6.49,63500 GNE-A,D,20210408,8.97,8.9802,8.66,8.9703,6900 GNK,D,20210408,10.75,10.87,10.51,10.81,318000 GNL,D,20210408,19.09,19.23,19.05,19.16,765300 GNL-A,D,20210408,26.94,27.04,26.76,26.9,19700 GNL-B,D,20210408,26,26,25.85,25.93,5300 GNP.U,D,20210408,11.6,12,11.6,12,1300 GNP.W,D,20210408,2.38,2.4999,2.27,2.37,169200 GNPK,D,20210408,10.6,10.8,10.58,10.64,407800 GNRC,D,20210408,329.66,332.97,325.52,331.91,458400 GNT,D,20210408,5.21,5.2654,5.2,5.23,70500 GNT-A,D,20210408,25.9,25.9,25.9,25.9,100 GNW,D,20210408,3.4,3.46,3.32,3.46,4902600 GOA.U,D,20210408,10.33,10.33,10.33,10.33,100 GOA.W,D,20210408,1.15,1.24,1.06,1.1,176700 GOAC,D,20210408,9.98,9.98,9.95,9.98,52400 GOF,D,20210408,21.67,21.7211,21.55,21.61,263500 GOL,D,20210408,8.09,8.41,7.99,8.4,2108700 GOLD,D,20210408,20.97,21.16,20.89,21.16,19191500 GOLF,D,20210408,43.71,43.77,43.14,43.43,174000 GOOS,D,20210408,41.51,42.42,41.13,42.35,977700 GPC,D,20210408,116.15,116.57,115.27,115.72,614200 GPI,D,20210408,153.72,157.17,152.68,157.05,99000 GPJA,D,20210408,27.03,27.13,26.99,27,4200 GPK,D,20210408,18,18.21,17.74,17.9,7954100 GPM,D,20210408,7.34,7.37,7.31,7.36,172500 GPMT,D,20210408,12.22,12.47,12.1,12.43,332300 GPN,D,20210408,209.94,213.29,209.94,212.81,922200 GPRK,D,20210408,16.57,16.81,16.22,16.74,145200 GPS,D,20210408,30.9,31.45,30.06,31.41,5519700 GPX,D,20210408,16.48,16.54,16.1,16.51,62500 GRA,D,20210408,63.22,63.42,62.44,63.28,417800 GRC,D,20210408,32.83,33.25,32.45,33.24,95800 GRP.U,D,20210408,62.35,62.35,61.66,61.66,2800 GRUB,D,20210408,65.89,65.89,64.91,65.37,572800 GRX,D,20210408,12.51,12.59,12.47,12.5,17800 GS,D,20210408,324.29,331.49,322.97,331.14,2401400 GS-A,D,20210408,24.25,24.35,24.18,24.24,34300 GS-C,D,20210408,25.15,25.15,25.03,25.15,11400 GS-D,D,20210408,24.47,24.64,24.39,24.51,94300 GS-J,D,20210408,27.4,27.4,27.28,27.39,57200 GS-K,D,20210408,29.06,29.18,28.85,29.02,73500 GS-N,D,20210408,25.45,25.45,25.38,25.4366,36900 GSA.U,D,20210408,11.5,11.65,11.4,11.54,70400 GSA.W,D,20210408,2.8,2.94,2.74,2.77,179900 GSAH,D,20210408,10.75,10.93,10.7,10.85,1210600 GSBD,D,20210408,20.12,20.35,20,20.28,242500 GSK,D,20210408,36.52,36.67,36.43,36.46,4260700 GSL,D,20210408,14.5,14.52,13.9,14.06,610100 GSL-B,D,20210408,25.15,25.18,25.07,25.07,36600 GSLD,D,20210408,25.6,25.6,25.51,25.55,19500 GSQ.U,D,20210408,9.98,10.08,9.98,10.08,112500 GSQ.W,D,20210408,1.11,1.11,1.01,1.05,21600 GSQD,D,20210408,9.85,9.87,9.8,9.87,94300 GSX,D,20210408,31.01,31.43,29.67,29.78,10421400 GTES,D,20210408,16.32,16.46,16.25,16.44,457500 GTLS,D,20210408,144,147.53,140.14,146.76,300600 GTN,D,20210408,19.66,19.66,19.1,19.4,616500 GTN.A,D,20210408,18.24,18.24,18.24,18.24,100 GTS,D,20210408,26.19,26.26,26,26.2,50200 GTT,D,20210408,1.79,1.85,1.74,1.8,844400 GTY,D,20210408,29.65,29.91,29.27,29.75,182900 GUT,D,20210408,7.18,7.2,7.13,7.13,116400 GUT-C,D,20210408,26,26,25.78,25.78,1200 GUT.P,D,20210408,0.165,0.1799,0.16,0.165,1410200 GVA,D,20210408,38.91,39,37.87,38.74,291500 GWB,D,20210408,31.17,31.74,30.56,31.44,863300 GWRE,D,20210408,103.94,105.29,103.71,103.92,375500 GWW,D,20210408,398.02,402.27,396.41,397.91,318300 H,D,20210408,84.74,85.36,83.1,84.4,383600 HAE,D,20210408,115.23,116.46,112.93,113.77,622800 HAL,D,20210408,21.14,21.49,20.67,21.35,7057000 HASI,D,20210408,53.75,54.35,53.4,54.06,339700 HAYW,D,20210408,16.61,17.03,16.3,17.01,946600 HBB,D,20210408,17.76,17.87,17.55,17.68,18100 HBI,D,20210408,19.67,19.97,19.44,19.93,2677000 HBM,D,20210408,7.97,8.13,7.94,8.06,1000900 HCA,D,20210408,186.65,188.56,185.21,188.04,1110300 HCC,D,20210408,17.94,18.18,16.95,17.18,695300 HCHC,D,20210408,3.98,3.99,3.85,3.99,328100 HCI,D,20210408,77,78.65,77,78.2,56900 HCXY,D,20210408,26.86,26.86,26.85,26.85,1200 HCXZ,D,20210408,25.5,25.51,25.5,25.5,1300 HD,D,20210408,312.7,315.25,310.59,314.43,4035300 HDB,D,20210408,74.85,75,73.75,74.28,1477300 HE,D,20210408,42.56,43.16,42.05,42.5,777400 HEI,D,20210408,127.49,132.01,126.76,131.7,547000 HEI.A,D,20210408,115.27,118.83,115.27,118.67,170900 HEP,D,20210408,19.21,19.7,19.05,19.68,101600 HEQ,D,20210408,12.17,12.26,12.17,12.25,20200 HES,D,20210408,72.08,73.66,71.56,73.43,2600100 HESM,D,20210408,23.21,23.38,22.67,23.24,183600 HEXO,D,20210408,6.19,6.44,6.16,6.37,2810900 HFC,D,20210408,36.51,36.51,35.32,35.85,1912400 HFR-A,D,20210408,25.55,25.775,25.55,25.7024,4200 HFRO,D,20210408,11.05,11.4,11.02,11.23,322900 HGH,D,20210408,27.19,27.19,27.1,27.18,22900 HGLB,D,20210408,7.98,8.11,7.93,8.0116,204400 HGV,D,20210408,38.1,38.61,37.4,38.57,330700 HHC,D,20210408,100,100.47,98.7,99.6,224000 HHL.U,D,20210408,10.06,10.2,10,10.2,5200 HHL.W,D,20210408,0.75,0.8,0.75,0.8,52600 HHLA,D,20210408,9.8,9.85,9.8,9.85,12600 HI,D,20210408,49.19,49.51,48.6,49.28,305300 HIE,D,20210408,9.74,9.85,9.67,9.85,50900 HIG,D,20210408,67.54,67.96,66.55,66.56,3425500 HIG-G,D,20210408,28.47,28.47,28.27,28.46,11700 HIG.U,D,20210408,10.31,10.31,10.31,10.31,900 HIG.W,D,20210408,1.05,1.07,1,1,173900 HIGA,D,20210408,9.95,10,9.95,9.99,14900 HII,D,20210408,204.2,206.95,202.83,206.64,263500 HIL,D,20210408,3.08,3.09,2.93,2.99,139600 HIM.W,D,20210408,4.25,4.25,3.84,4.02,100900 HIMS,D,20210408,13.04,13.44,12.81,12.94,1019800 HIO,D,20210408,5.13,5.14,5.11,5.13,240300 HIW,D,20210408,43.06,43.96,42.74,43,801800 HIX,D,20210408,6.93,6.98,6.91,6.95,150500 HKIB,D,20210408,7.2,7.49,7.2,7.49,2800 HL,D,20210408,6.21,6.39,6.14,6.33,7926600 HL-B,D,20210408,57.69,57.69,57.69,57.69,100 HLF,D,20210408,45.29,45.37,44.44,44.68,827500 HLI,D,20210408,68.5,68.5,66.01,66.35,333800 HLT,D,20210408,124.37,126.13,122.81,124.75,1847100 HLX,D,20210408,5,5.03,4.85,4.92,1647200 HMC,D,20210408,29.75,29.75,29.43,29.47,876200 HML-A,D,20210408,26.75,26.79,26.74,26.79,11700 HMLP,D,20210408,15.16,15.16,15.01,15.07,43800 HMN,D,20210408,42.17,42.35,41.66,41.84,536800 HMY,D,20210408,4.9,5.03,4.88,4.94,4250900 HNGR,D,20210408,24.13,24.33,23.61,24,130400 HNI,D,20210408,39.9,40.38,39.55,40.27,161000 HNP,D,20210408,14.2,14.2,13.99,14.05,38200 HOG,D,20210408,40.55,40.74,39.79,40.59,888300 HOME,D,20210408,26.19,27.15,25.71,27.05,1300500 HON,D,20210408,218.18,219.96,216.64,219.86,2071700 HOV,D,20210408,111.15,111.17,106,106.99,53400 HP,D,20210408,27.08,27.15,26.48,26.9,829000 HPE,D,20210408,15.9,15.95,15.64,15.74,7950300 HPF,D,20210408,21.4,21.49,21.25,21.48,56500 HPI,D,20210408,20.76,20.88,20.72,20.88,25100 HPP,D,20210408,27.94,28.12,27.57,27.98,1013900 HPQ,D,20210408,32.52,32.69,32.04,32.38,7066700 HPS,D,20210408,18.44,18.54,18.44,18.51,31400 HPX,D,20210408,9.85,9.94,9.84,9.88,25100 HPX.U,D,20210408,10.25,10.25,10.25,10.25,100 HPX.W,D,20210408,1.09,1.09,0.87,0.87,23700 HQH,D,20210408,24.28,24.43,24.02,24.04,124600 HQL,D,20210408,19.8,19.92,19.51,19.52,92600 HR,D,20210408,31.06,31.13,30.77,30.9,843500 HRB,D,20210408,22.68,22.68,22.32,22.52,1419900 HRC,D,20210408,111.33,111.58,110.58,111.38,387600 HRI,D,20210408,97,97.31,93.34,96.68,312100 HRL,D,20210408,47.33,47.62,47.18,47.22,2055100 HRTG,D,20210408,10.86,10.99,10.67,10.8,118300 HSBC,D,20210408,30.09,30.31,29.83,30.29,3561800 HSC,D,20210408,17.53,17.61,17.16,17.52,214200 HSY,D,20210408,160.5,161.06,159.4,160.11,995300 HT,D,20210408,10.74,10.78,10.44,10.63,329000 HT-C,D,20210408,24.12,24.36,24.12,24.1762,80300 HT-D,D,20210408,23.97,24.2,23.95,24.1,98300 HT-E,D,20210408,24.01,24.13,23.95,24.0922,75300 HTA,D,20210408,28.09,28.47,27.95,27.98,1137300 HTD,D,20210408,23.81,23.84,23.75,23.83,77000 HTFA,D,20210408,25.14,25.14,25.14,25.14,1200 HTFB,D,20210408,25.66,25.79,25.66,25.7072,2600 HTGC,D,20210408,16.85,16.9,16.77,16.86,357100 HTH,D,20210408,32.56,32.63,31.81,32.57,581100 HTP.U,D,20210408,10.3,10.48,10.3,10.31,600 HTP.W,D,20210408,1.11,1.21,1.1,1.11,9900 HTPA,D,20210408,9.97,10.09,9.9,9.91,53000 HTY,D,20210408,6.35,6.36,6.32,6.34,32500 HUBB,D,20210408,188.19,189.52,185.53,186.07,255500 HUBS,D,20210408,499,516.82,493.95,514.18,569200 HUG.U,D,20210408,10.03,10.15,10.03,10.07,22200 HUM,D,20210408,409.07,411.29,406.28,407.15,913300 HUN,D,20210408,28.62,28.68,27.66,27.88,3326000 HUYA,D,20210408,19,19,18.27,18.79,4402300 HVT,D,20210408,39.16,39.58,38.31,39.58,124900 HWM,D,20210408,31.62,31.9,31.07,31.81,1818300 HXL,D,20210408,56.3,56.61,55.63,56.32,510700 HY,D,20210408,86.01,86.32,83.4,85.5,42400 HYB,D,20210408,9.26,9.26,9.2,9.22,49300 HYI,D,20210408,15.31,15.37,15.31,15.34,85200 HYLN,D,20210408,10.76,11.35,10.66,11.13,5692800 HYT,D,20210408,11.87,11.91,11.87,11.89,182200 HZA.U,D,20210408,10.03,10.47,10.03,10.47,4200 HZA.W,D,20210408,1.26,1.4,1.26,1.4,9500 HZAC,D,20210408,10,10,9.96,9.99,33300 HZN,D,20210408,10.37,10.37,10.03,10.06,53000 HZO,D,20210408,48.89,49.9,47.15,49.67,549200 HZO.U,D,20210408,10.7,10.98,10.7,10.98,4100 HZO.W,D,20210408,2,2.05,1.95,2.05,122300 HZON,D,20210408,10.14,10.3,10.11,10.3,572800 IAA,D,20210408,56.44,57.23,56.18,56.59,623000 IAC.S,D,20210408,10.2,10.42,10.2,10.42,36600 IAC.T,D,20210408,1.82,1.89,1.82,1.89,700 IAC.U,D,20210408,10.62,10.75,10.62,10.75,500 IAC.W,D,20210408,2.43,2.6,2.19,2.39,17600 IACA,D,20210408,10.25,10.25,10.15,10.19,59500 IACB,D,20210408,10.15,10.15,10.15,10.15,700 IAE,D,20210408,9.16,9.21,9.15,9.16,62800 IAG,D,20210408,3.25,3.3,3.22,3.29,4059600 IBA,D,20210408,41.32,41.42,41,41.3,4500 IBE.U,D,20210408,9.98,10.06,9.98,10.02,2200 IBM,D,20210408,134.57,135.63,134.16,135.12,4087500 IBN,D,20210408,15.55,15.57,15.38,15.43,3331800 IBP,D,20210408,119.15,119.15,114.51,116.77,151100 ICD,D,20210408,3.74,3.81,3.62,3.77,58100 ICE,D,20210408,115.57,116.2,115.06,116.04,2644800 ICL,D,20210408,6.41,6.41,6.34,6.39,141700 IDA,D,20210408,100.81,101.14,99.08,99.63,255200 IDE,D,20210408,12.37,12.45,12.37,12.43,112700 IDT,D,20210408,22.13,22.58,21.78,22.53,55000 IEX,D,20210408,213.9,216.6,213.9,215.32,403300 IFF,D,20210408,137.62,138.94,137.2,138.38,874400 IFFT,D,20210408,48.91,49.26,48.87,49.17,7300 IFN,D,20210408,21.55,21.62,21.01,21.54,120800 IFS,D,20210408,31,32.36,31,32.03,31400 IGA,D,20210408,9.41,9.43,9.4,9.43,44000 IGD,D,20210408,5.79,5.79,5.76,5.76,261700 IGI,D,20210408,21.23,21.28,21.13,21.27,28600 IGR,D,20210408,7.96,8.05,7.96,8.02,340100 IGT,D,20210408,16.5,16.6,16.12,16.34,1175100 IH,D,20210408,12.19,12.51,12.15,12.37,120100 IHC,D,20210408,40.71,41.59,40.01,41.59,2200 IHD,D,20210408,7.9,7.94,7.85,7.92,83000 IHG,D,20210408,70.69,71.32,70.39,70.95,44100 IHIT,D,20210408,9.1,9.14,9.08,9.09,102600 IHTA,D,20210408,9.64,9.64,9.56,9.6,11700 IIA.U,D,20210408,10.15,10.25,10.15,10.25,300 IIA.W,D,20210408,1.1,1.1,1.06,1.06,400 IIAC,D,20210408,9.94,10,9.85,9.97,49700 IIF,D,20210408,23.2,23.2,23.11,23.11,21800 IIIN,D,20210408,31.67,31.67,30.63,31.51,52700 IIM,D,20210408,15.85,15.92,15.85,15.88,93700 IIP-A,D,20210408,33.8,34.8999,33.7273,33.7273,1600 IIPR,D,20210408,190.38,195.78,190.38,193.68,292800 IMAX,D,20210408,21.92,22,21.37,22,605600 IMP.U,D,20210408,10.31,10.43,10.31,10.43,1400 IMP.W,D,20210408,0.93,1.0536,0.93,0.9999,66300 IMPX,D,20210408,9.9,9.95,9.87,9.94,45400 INFO,D,20210408,99.94,101.59,99.7,100.67,2337300 INFY,D,20210408,19.38,19.4,19.21,19.32,3862300 ING,D,20210408,12.37,12.46,12.27,12.42,5910200 INGR,D,20210408,89.54,90.65,89.16,90.48,314000 INN,D,20210408,10.3,10.31,10.04,10.19,504600 INN-D,D,20210408,25.3,25.39,25.3,25.39,900 INN-E,D,20210408,25.01,25.38,25.01,25.28,4500 INS-A,D,20210408,25.99,25.99,25.8,25.85,2700 INSI,D,20210408,20.25,20.25,20.09,20.15,17600 INSP,D,20210408,206.9,213.29,205.74,211.18,116400 INSW,D,20210408,19.8,20.07,19.51,19.91,240600 INT,D,20210408,35.19,35.19,33.65,33.97,647600 INVH,D,20210408,32.5,32.75,32.43,32.43,2288200 IO,D,20210408,2.48,2.75,2.46,2.67,3802700 IP,D,20210408,54.17,54.85,53.95,54.62,1910400 IPG,D,20210408,29.45,29.58,29.1,29.45,3354900 IPI,D,20210408,31.3,31.44,29.57,31.18,159400 IPO.D,D,20210408,11.71,12.05,11.64,11.7,13100 IPO.E,D,20210408,18.51,20.16,18.44,19.69,26300 IPO.F,D,20210408,11.45,12,11.36,11.59,47900 IPO.V,D,20210408,2.83,2.9,2.65,2.8,59200 IPO.Y,D,20210408,5.4,6.5,5.4,6.14,279100 IPO.Z,D,20210408,2.9,3.18,2.76,3.15,246600 IPOD,D,20210408,11.02,11.39,10.94,11.35,544300 IPOE,D,20210408,17.03,18.64,17.02,18.14,2524300 IPOF,D,20210408,10.68,11.23,10.65,11.14,2039600 IPV.D,D,20210408,9.99,10.08,9.99,10,12700 IPV.S,D,20210408,9.98,9.98,9.98,9.98,100 IQI,D,20210408,13.12,13.21,13.1,13.21,74800 IQV,D,20210408,202.46,204.9,202.46,204.34,641900 IR,D,20210408,50.05,50.4,49.33,50.32,1515700 IRL,D,20210408,12.79,12.84,12.79,12.8,27400 IRM,D,20210408,37.56,37.87,37.21,37.38,1499100 IRR,D,20210408,3.25,3.3,3.24,3.29,222000 IRS,D,20210408,3.93,4.03,3.93,4.01,14900 IRT,D,20210408,15.39,15.94,15.39,15.84,1028900 ISD,D,20210408,15.8,15.83,15.77,15.82,144200 ISO.U,D,20210408,10,10,9.99,9.99,800 IT,D,20210408,187.44,189.17,186.39,186.6,678200 ITCB,D,20210408,5.58,5.8,5.5,5.69,27300 ITGR,D,20210408,92.21,92.96,91.26,92.9,78100 ITT,D,20210408,91.04,91.19,89.9,91.15,528400 ITUB,D,20210408,4.77,4.84,4.74,4.74,36041200 ITW,D,20210408,219.47,220.32,217.49,218.3,1605900 IVA.U,D,20210408,10.4,10.51,10.38,10.45,210000 IVA.W,D,20210408,1.4,1.51,1.33,1.35,38600 IVAN,D,20210408,9.95,10.1,9.95,10.05,132600 IVC,D,20210408,8.26,8.33,7.91,8.31,477500 IVH,D,20210408,13.66,13.75,13.64,13.66,73800 IVR,D,20210408,3.97,4.01,3.92,3.96,5775100 IVR-A,D,20210408,24.5,24.57,24.5,24.55,7800 IVR-B,D,20210408,24.83,24.88,24.8,24.88,7300 IVR-C,D,20210408,24.51,24.51,24.41,24.49,8000 IVZ,D,20210408,25.94,25.98,25.35,25.88,2574800 IX,D,20210408,83.33,83.42,82.59,83.38,20600 J,D,20210408,131.56,132.97,130.13,132.77,550900 JAX,D,20210408,9.98,10.2,9.91,10.1,21700 JBGS,D,20210408,32.18,32.45,31.91,32.17,344100 JBL,D,20210408,53.41,53.85,53.1,53.81,820800 JBT,D,20210408,134.23,134.55,132.82,134.02,229900 JCE,D,20210408,15.42,15.63,15.4,15.49,90300 JCI,D,20210408,60.08,60.52,59.53,60.45,3416000 JCO,D,20210408,8.55,8.55,8.38,8.42,48200 JDD,D,20210408,9.58,9.72,9.58,9.7,147800 JEF,D,20210408,31.03,31.1,30.4,30.97,2285000 JELD,D,20210408,28.02,28.42,27.51,28.31,305900 JEMD,D,20210408,8.05,8.05,7.93,8.02,8100 JEQ,D,20210408,9.1272,9.1484,9.1272,9.1447,4200 JFR,D,20210408,9.78,9.82,9.72,9.73,430300 JGH,D,20210408,15.63,15.65,15.56,15.64,68700 JHAA,D,20210408,10.01,10.03,10.01,10.02,4100 JHB,D,20210408,9.37,9.4,9.37,9.4,96500 JHG,D,20210408,32.65,32.81,32.07,32.26,840800 JHI,D,20210408,18.48,18.5,18.34,18.46,13300 JHS,D,20210408,15.37,15.45,15.33,15.37,17800 JHX,D,20210408,32.08,32.23,31.86,32.23,15000 JIH,D,20210408,13.37,13.91,13.35,13.48,235700 JIH.W,D,20210408,3.47,3.5,3.29,3.42,44600 JILL,D,20210408,8.09,8.44,7.8,8.06,94400 JKS,D,20210408,40.43,40.63,38.78,38.86,2318300 JLL,D,20210408,180.08,183.34,177.69,182.22,281200 JLS,D,20210408,21,21,20.9,20.955,36900 JMIA,D,20210408,37.75,39.36,37.43,38.07,4290700 JMM,D,20210408,7.3,7.3,7.3,7.3,300 JMP,D,20210408,6.62,6.62,6.25,6.38,19300 JNJ,D,20210408,164,164.11,162.85,162.97,5038300 JNPR,D,20210408,25.45,25.61,25.2,25.6,2759400 JOE,D,20210408,42.35,43.61,42.07,43.52,306300 JOF,D,20210408,9.49,9.49,9.36,9.44,61800 JP,D,20210408,2.22,2.27,2.18,2.26,24200 JPC,D,20210408,9.51,9.52,9.46,9.51,263200 JPI,D,20210408,25.2,25.24,25.15,25.18,27300 JPM,D,20210408,154,155.51,152.31,155.12,12335100 JPM-C,D,20210408,27.97,27.98,27.83,27.89,85400 JPM-D,D,20210408,27.64,27.66,27.55,27.61,68600 JPM-G,D,20210408,25.67,25.72,25.6,25.66,107400 JPM-H,D,20210408,25.78,25.78,25.68,25.69,64500 JPM-J,D,20210408,26.91,26.91,26.75,26.8,137400 JPM-K,D,20210408,25.84,25.87,25.79,25.87,243000 JPS,D,20210408,9.7,9.7,9.64,9.68,378600 JPT,D,20210408,24.3,24.43,24.3,24.4,23500 JQC,D,20210408,6.59,6.61,6.58,6.59,691700 JRI,D,20210408,15.17,15.22,15.14,15.18,59700 JRO,D,20210408,9.6,9.62,9.56,9.58,203900 JRS,D,20210408,9.9,9.97,9.85,9.89,115800 JSD,D,20210408,14.17,14.25,14.17,14.24,48500 JT,D,20210408,2.57,2.77,2.43,2.74,171200 JTA,D,20210408,10.77,10.85,10.77,10.85,69000 JTD,D,20210408,15.11,15.24,15.11,15.21,40000 JW.A,D,20210408,54.79,56.15,54.33,56.09,293800 JW.B,D,20210408,55.5401,55.5401,55.5401,55.5401,100 JWN,D,20210408,36.18,37.28,35.52,36.98,2359400 JWS,D,20210408,13.45,14.15,13.3,13.44,1421500 JWS.S,D,20210408,10.2,10.35,10.2,10.3,174000 JWS.T,D,20210408,1.15,1.29,1.14,1.2,53200 JWS.U,D,20210408,14.41,15,14.41,14.98,1100 JWS.W,D,20210408,3.87,3.87,3.63,3.63,7600 JWSM,D,20210408,9.95,10.1,9.95,10.01,81100 K,D,20210408,63.6,63.87,63.31,63.86,2162100 KAH.U,D,20210408,10.1,10.22,10.07,10.13,441200 KAI,D,20210408,185.85,185.85,182.08,184.87,89300 KAMN,D,20210408,52.63,53.41,52.01,53.13,109500 KAR,D,20210408,15.15,15.36,15.03,15.24,1420100 KB,D,20210408,47.32,47.32,46.83,47.05,173600 KBH,D,20210408,48.72,48.85,47.4,47.43,1079100 KBR,D,20210408,38.17,38.21,37.44,38.08,813100 KCA.U,D,20210408,10.48,10.7,10.43,10.7,32400 KEN,D,20210408,32,32,31.38,31.84,2600 KEP,D,20210408,10.67,10.68,10.58,10.64,151200 KEX,D,20210408,61.36,61.8,60.53,61.44,293200 KEY,D,20210408,20.24,20.39,19.91,20.33,9500500 KEY-I,D,20210408,30.6,30.64,30.38,30.58,20800 KEY-J,D,20210408,27.81,27.81,27.52,27.68,13600 KEY-K,D,20210408,28.21,28.21,27.98,28.06,18100 KEYS,D,20210408,145.56,146,143.89,144.65,1035900 KF,D,20210408,44.9,44.9,44.6,44.76,8300 KFS,D,20210408,4.56,4.57,4.3,4.46,16700 KFY,D,20210408,62.56,64.61,62.35,64.35,331200 KGC,D,20210408,7.31,7.49,7.31,7.46,16480600 KIM,D,20210408,19.27,19.49,19.19,19.42,3335900 KIM-L,D,20210408,26.45,26.64,26.45,26.6,34100 KIM-M,D,20210408,26.63,26.77,26.58,26.71,33700 KIO,D,20210408,15.95,15.95,15.86,15.91,90600 KKR,D,20210408,51.3,51.72,51,51.61,1642700 KKR-A,D,20210408,25.85,25.88,25.83,25.85,11300 KKR-B,D,20210408,25.69,25.73,25.69,25.73,7900 KKR-C,D,20210408,69.5,70.36,69.5,70.3,5700 KL,D,20210408,35.54,35.81,35.17,35.53,1622500 KMB,D,20210408,136.99,137.62,136.32,137.55,1527300 KMF,D,20210408,6.7,6.75,6.67,6.7,134400 KMI,D,20210408,16.75,16.83,16.63,16.83,11098200 KMPR,D,20210408,80.57,81.46,80.33,80.58,214900 KMT,D,20210408,40.96,41.28,40.11,41.24,413100 KMX,D,20210408,126.08,128.24,124.69,128.15,1015700 KN,D,20210408,21.31,21.35,21.09,21.2,406500 KNL,D,20210408,16.32,16.71,16.13,16.7,338700 KNOP,D,20210408,18.22,18.22,18.05,18.15,98600 KNX,D,20210408,49.56,49.56,48.82,49.47,1529600 KO,D,20210408,53.17,53.38,52.97,53.12,9694300 KODK,D,20210408,8.08,8.09,7.85,7.94,2126900 KOF,D,20210408,47.28,48.27,47.04,47.89,154000 KOP,D,20210408,33.87,33.87,32.93,33.48,101100 KOS,D,20210408,3.02,3.03,2.92,2.99,3964000 KR,D,20210408,37.19,37.38,36.95,37.23,9537000 KRA,D,20210408,35.81,36.18,34.59,35.29,156000 KRC,D,20210408,66.49,67.21,66.3,66.8,614900 KREF,D,20210408,18.83,18.99,18.75,18.92,237800 KRG,D,20210408,19.61,19.77,19.45,19.52,397100 KRO,D,20210408,15.82,15.86,15.66,15.8,408100 KRP,D,20210408,10.33,10.36,9.99,10.14,112800 KSM,D,20210408,11.81,11.8964,11.81,11.876,13200 KSS,D,20210408,60.85,61.49,59.09,61.3,2665400 KSU,D,20210408,262.07,264.02,261.25,262.2,1114700 KSU.P,D,20210408,37.5,37.5383,37.5,37.5383,100 KT,D,20210408,12.45,12.45,12.36,12.4,968200 KTB,D,20210408,53.05,55.07,52.5,54.7,420000 KTF,D,20210408,11.8,11.8,11.71,11.75,41800 KTH,D,20210408,33.563,33.563,33.563,33.563,200 KTN,D,20210408,32.34,32.48,32.34,32.4794,1000 KUKE,D,20210408,6.97,7.1,6.72,7.09,30500 KW,D,20210408,20.56,20.78,20.43,20.69,287600 KWA.U,D,20210408,10.38,10.45,10.38,10.45,3000 KWA.W,D,20210408,0.52,0.6,0.52,0.565,26200 KWAC,D,20210408,10.05,10.05,10.05,10.05,100 KWR,D,20210408,238.53,242.2,236.99,239.98,222300 KYN,D,20210408,7.15,7.23,7.09,7.22,498900 L,D,20210408,52.68,53.09,52.63,53.01,633400 LAC,D,20210408,14.87,15.21,14.69,15.07,2163700 LAD,D,20210408,391.58,396.3,383.5,393.82,204500 LADR,D,20210408,11.46,11.55,11.32,11.54,1022700 LAIX,D,20210408,2.51,2.54,2.36,2.41,400300 LAZ,D,20210408,46.08,46.56,45.45,46.56,509500 LB,D,20210408,64.15,65.25,63.03,65.2,3824200 LBRT,D,20210408,11.27,11.27,10.88,11.16,596900 LC,D,20210408,15.89,16.3,15.32,16.08,2391000 LCI,D,20210408,5.39,5.39,4.97,5.03,732600 LCII,D,20210408,136.36,137.1,133.63,137.01,91800 LDI,D,20210408,20.76,21.49,20.28,21.1,317100 LDL,D,20210408,32.35,32.5,31.5,32.18,182700 LDOS,D,20210408,98.97,100.79,98.73,100.34,646400 LDP,D,20210408,26.45,26.7,26.43,26.63,71200 LEA,D,20210408,179.06,180,175.4,178.92,420700 LEA.U,D,20210408,11.8,11.8,11.8,11.8,3300 LEA.W,D,20210408,3,3,2.99,2.99,1200 LEAF,D,20210408,8.95,9.22,8.95,9.11,1071900 LEAP,D,20210408,11.63,12.06,11.46,11.85,17800 LEE,D,20210408,29.92,30.13,27.75,28.45,48600 LEG,D,20210408,46.45,46.87,45.41,46.5,715100 LEJU,D,20210408,2.49,2.6,2.4,2.49,36200 LEN,D,20210408,103.85,104.48,102.02,102.28,1692700 LEN.B,D,20210408,83.47,83.67,82.37,82.63,61700 LEO,D,20210408,8.7,8.74,8.67,8.73,92100 LEVI,D,20210408,24.6,25.24,24.02,25.02,4165800 LFC,D,20210408,10.34,10.38,10.23,10.29,703700 LFT,D,20210408,3.63,3.65,3.57,3.58,35000 LGF.A,D,20210408,16.29,16.33,15.62,16.05,885400 LGF.B,D,20210408,13.86,13.95,13.37,13.74,344400 LGI,D,20210408,19.52,19.67,19.45,19.62,38500 LGV.U,D,20210408,10.14,10.18,10.07,10.15,57200 LH,D,20210408,251.66,255,250.15,252.02,434100 LHC,D,20210408,9.78,9.79,9.77,9.79,1300 LHC.U,D,20210408,9.98,10.02,9.98,10.02,1900 LHC.W,D,20210408,0.87,0.87,0.87,0.87,1000 LHX,D,20210408,206.59,208.74,206.22,207.49,1040000 LII,D,20210408,325.67,327.94,321.43,325.63,227900 LII.U,D,20210408,9.97,10.04,9.97,10.04,271600 LIN,D,20210408,283.07,284.14,281.92,282.2,2003700 LINX,D,20210408,6.68,6.83,6.68,6.76,78400 LITB,D,20210408,3.11,3.19,2.93,3,298800 LL,D,20210408,25.76,26.59,25.44,26.58,242300 LLY,D,20210408,182.95,183.97,182.47,182.61,2391300 LMND,D,20210408,91.6,96.52,91.1,95,1834900 LMT,D,20210408,379.6,387.42,378.31,386.02,1863400 LNC,D,20210408,63.01,63.32,61.9,62.97,1142900 LND,D,20210408,4.39,4.43,4.31,4.38,7600 LNF.U,D,20210408,10.25,10.25,10.25,10.25,100 LNF.W,D,20210408,0.84,0.89,0.78,0.89,35500 LNFA,D,20210408,9.978,9.978,9.978,9.978,1200 LNN,D,20210408,163.54,163.54,160.72,163.19,64500 LOK.S,D,20210408,10.03,10.15,10.03,10.14,47400 LOK.U,D,20210408,10.57,10.9,10.53,10.7929,28900 LOK.W,D,20210408,1.67,2.27,1.61,2.05,41700 LOKB,D,20210408,10.15,10.17,10.03,10.1,86500 LOMA,D,20210408,6.65,6.69,6.33,6.36,262600 LOW,D,20210408,194.27,195.11,193.29,194.21,2684400 LPG,D,20210408,13.15,13.15,12.87,12.94,244000 LPI,D,20210408,36,36,34.22,35.72,395000 LPL,D,20210408,11.03,11.12,10.9,11.07,686700 LPX,D,20210408,60.36,61.9,59.52,61.62,1483300 LRN,D,20210408,32.8,34.64,32.79,34.44,1332000 LSI,D,20210408,88.89,89.83,88.72,88.74,384400 LSPD,D,20210408,69.09,72.39,68.99,72.26,708000 LTC,D,20210408,43.56,43.89,43.37,43.63,292900 LTHM,D,20210408,16.95,17.39,16.79,17.18,1358800 LU,D,20210408,14.43,14.78,14.28,14.36,2489900 LUB,D,20210408,3.41,3.46,3.4,3.46,20500 LUMN,D,20210408,13.36,13.43,12.86,12.91,12324900 LUV,D,20210408,63.12,63.49,62.03,63.46,5206600 LVS,D,20210408,62.26,62.76,61.76,62.6,2298000 LW,D,20210408,75.85,78.21,75.29,77.62,2490400 LXFR,D,20210408,20.72,20.72,20.26,20.57,95700 LXP,D,20210408,11.45,11.55,11.41,11.44,1558100 LXP-C,D,20210408,59.27,59.37,59.27,59.37,600 LXU,D,20210408,5.01,5.4,5,5.36,102800 LYB,D,20210408,103.3,103.5,100.5,103,1353800 LYG,D,20210408,2.37,2.37,2.34,2.35,3672600 LYV,D,20210408,86.66,87.11,85.78,87,1288200 LZB,D,20210408,42.57,42.85,42.13,42.78,192500 M,D,20210408,15.81,16.18,15.42,16.17,11650100 MA,D,20210408,373,379.31,372.75,377.74,3528100 MAA,D,20210408,147.94,149.29,146.28,146.42,588700 MAA-I,D,20210408,64.875,64.875,64.875,64.875,400 MAC,D,20210408,12.39,12.51,12,12.36,3972800 MAC.U,D,20210408,10.02,10.02,9.98,9.98,1700 MAIN,D,20210408,41.45,41.46,40.95,41.3,283100 MAN,D,20210408,103.09,104.15,102.71,103.96,224700 MANU,D,20210408,16.76,17.01,16.43,16.5,321100 MAS,D,20210408,61.06,61.6,61,61.52,2103900 MATX,D,20210408,71.31,72.48,70.1,72.13,457200 MAV,D,20210408,11.95,11.98,11.95,11.97,43700 MAX,D,20210408,35.9,36.51,35.33,36.42,138100 MAXR,D,20210408,38.09,39.28,37.01,39.22,984900 MBA.U,D,20210408,9.9566,9.9566,9.9566,9.9566,300 MBI,D,20210408,9.87,10.07,9.75,9.96,490200 MBT,D,20210408,8.2,8.26,8.18,8.19,3214600 MC,D,20210408,56.59,56.64,54.69,54.96,406000 MCA,D,20210408,14.85,14.9,14.84,14.9,92400 MCB,D,20210408,52.75,53.73,52.06,53.73,38300 MCD,D,20210408,232.61,232.8,229.2,230.25,2772200 MCI,D,20210408,14.49,14.5,14.2,14.5,23600 MCK,D,20210408,193.12,193.41,189.44,189.47,811700 MCN,D,20210408,7.8,7.85,7.8,7.82,91600 MCO,D,20210408,310.67,314.47,309.83,313.1,793000 MCR,D,20210408,8.51,8.54,8.49,8.51,92400 MCS,D,20210408,21.21,21.67,20.65,21.67,258800 MCY,D,20210408,62.8,63.61,62.52,63.53,264000 MD,D,20210408,24.91,25.77,24.7,25.63,1126300 MDC,D,20210408,60.22,60.4,58.92,59.49,476200 MDH,D,20210408,9.73,9.73,9.72,9.73,700 MDH.U,D,20210408,10,10,9.99,10,45500 MDH.W,D,20210408,0.56,0.59,0.56,0.59,9500 MDLA,D,20210408,29.46,29.81,28.86,29.49,1649700 MDLQ,D,20210408,3.71,3.9,3.5,3.85,95200 MDLX,D,20210408,3.7,3.9,3.45,3.77,64000 MDLY,D,20210408,8.8,8.82,8.16,8.55,211900 MDP,D,20210408,30.24,30.42,29.67,30.21,283900 MDT,D,20210408,121.29,121.56,120.59,120.65,3393700 MDU,D,20210408,31.28,31.66,31.12,31.55,1416000 MEC,D,20210408,14.89,14.96,14.15,14.96,49800 MED,D,20210408,219.03,221.63,217,220.73,56300 MEG,D,20210408,55.89,56.2,52.92,53.69,246800 MEI,D,20210408,44.09,44.59,43.03,44.52,210800 MEN,D,20210408,12.04,12.07,12.04,12.06,53700 MER-K,D,20210408,26.68,26.75,26.64,26.73,15400 MET,D,20210408,61.21,61.53,60.48,61.31,2989100 MET-A,D,20210408,25.73,25.85,25.69,25.85,20000 MET-E,D,20210408,27.68,27.68,27.57,27.64,55500 MET-F,D,20210408,26.74,26.82,26.65,26.8,44500 MFA,D,20210408,4.11,4.18,4.09,4.17,2089300 MFA-B,D,20210408,24.48,24.61,24.45,24.45,26400 MFA-C,D,20210408,23.66,23.66,23.01,23.39,21500 MFC,D,20210408,21.64,21.67,21.39,21.55,2809500 MFD,D,20210408,9.37,9.41,9.35,9.4,12600 MFG,D,20210408,2.89,2.9,2.87,2.9,488200 MFGP,D,20210408,7.7,7.71,7.59,7.7,340200 MFL,D,20210408,14.56,14.56,14.32,14.41,54000 MFM,D,20210408,6.91,6.91,6.87,6.9,56700 MFT,D,20210408,14.56,14.71,14.54,14.54,27600 MFV,D,20210408,6.41,6.41,6.32,6.32,9000 MG,D,20210408,11.52,11.52,10.86,11.08,107100 MGA,D,20210408,88.6,89.71,87.74,89.71,762700 MGF,D,20210408,4.39,4.4,4.38,4.39,168900 MGM,D,20210408,41.12,42.24,40.51,42.14,8189700 MGP,D,20210408,34.82,35.07,34.69,34.96,1274800 MGR,D,20210408,27.91,28,27.83,27.97,12400 MGRB,D,20210408,26.15,26.22,25.93,25.95,12900 MGU,D,20210408,22.65,22.77,22.46,22.77,30600 MGY,D,20210408,11.83,11.96,11.47,11.72,1943000 MH-A,D,20210408,13.89,13.9,13.55,13.7267,90700 MH-C,D,20210408,14,14,13.6,13.6,4100 MH-D,D,20210408,13.49,13.79,13.41,13.74,5600 MHD,D,20210408,16.36,16.42,16.31,16.39,66000 MHE,D,20210408,13.7608,13.7608,13.5201,13.6243,6000 MHF,D,20210408,7.81,7.81,7.75,7.8,46000 MHI,D,20210408,12.57,12.6,12.57,12.58,26300 MHK,D,20210408,196.82,198.65,194.13,198.45,476200 MHLA,D,20210408,21.75,21.75,21.6,21.71,5100 MHN,D,20210408,14.22,14.25,14.19,14.25,31700 MHNC,D,20210408,23.4,23.59,23.29,23.46,8300 MHO,D,20210408,60.74,60.74,58.82,59.09,205300 MIC,D,20210408,31.88,32.04,31.53,31.95,685300 MIE,D,20210408,3.24,3.3199,3.211,3.3199,227000 MIN,D,20210408,3.68,3.69,3.66,3.67,344800 MIT,D,20210408,9.7,9.74,9.69,9.69,1400 MIT-A,D,20210408,24.95,24.95,24.95,24.95,400 MIT-B,D,20210408,24.26,24.48,24.26,24.48,400 MIT-C,D,20210408,22.73,23.27,22.73,23.25,8400 MIT.U,D,20210408,9.95,10,9.91,9.98,11600 MIT.W,D,20210408,0.7,0.79,0.69,0.73,180200 MITT,D,20210408,4.07,4.07,4.01,4.04,550000 MIXT,D,20210408,14.1,14.27,14.08,14.25,24500 MIY,D,20210408,15.2,15.22,15.14,15.18,24900 MKC,D,20210408,89.01,89.93,89.01,89.64,2671600 MKC.V,D,20210408,88.6,89.39,88.6,89.24,2800 MKL,D,20210408,1166.96,1178.21,1161.31,1169.34,29300 MLI,D,20210408,42.96,43.19,42.48,43.12,187800 MLM,D,20210408,336.24,342.25,331.77,341.68,357600 MLP,D,20210408,11.45,11.71,11.4,11.46,7900 MLR,D,20210408,45.37,45.93,45.03,45.76,25800 MMC,D,20210408,124.29,125.2,124.21,124.83,1316100 MMD,D,20210408,22.45,22.48,22.18,22.31,22700 MMI,D,20210408,34.93,35.05,34.61,34.72,219500 MMM,D,20210408,194.42,196.66,194.03,195.72,2391800 MMP,D,20210408,45.35,45.46,44.91,45.25,1013900 MMS,D,20210408,91.53,93.22,90.83,93.18,277000 MMT,D,20210408,6.48,6.53,6.48,6.52,91100 MMU,D,20210408,13.14,13.23,13.12,13.22,94900 MN,D,20210408,6.48,6.48,6.39,6.42,8800 MNP,D,20210408,15.45,15.47,15.37,15.44,8000 MNR,D,20210408,17.98,18.09,17.79,17.98,283000 MNR-C,D,20210408,25.5,25.56,25.5,25.54,42200 MNRL,D,20210408,15.53,15.53,14.81,15.18,269900 MNSO,D,20210408,25.51,25.74,24.81,24.89,672300 MO,D,20210408,51.22,51.63,50.94,51.48,6510200 MOD,D,20210408,14.76,15.06,14.55,15.04,249900 MODN,D,20210408,38.21,38.86,37.71,37.98,135800 MOG.A,D,20210408,83.92,85.79,82.84,85.79,67200 MOG.B,D,20210408,84,84,84,84,100 MOGU,D,20210408,1.86,1.95,1.86,1.9,38200 MOH,D,20210408,232.05,233.31,229.69,230.67,224200 MOS,D,20210408,30.8,31.07,30.1,31.04,5460800 MOT.U,D,20210408,10.26,10.36,10.22,10.31,18300 MOT.W,D,20210408,1.02,1.09,1,1.0799,48800 MOTV,D,20210408,9.92,10,9.92,9.95,36100 MOV,D,20210408,28.17,28.99,27.34,28.89,132300 MP,D,20210408,34.65,36.2,34.6,35.97,2885200 MP.W,D,20210408,23.68,24.27,23.12,24.27,21000 MPA,D,20210408,14.84,15.17,14.8,15.03,34500 MPC,D,20210408,53.2,53.82,52.34,53.36,6030900 MPL.W,D,20210408,1.13,1.13,1.07,1.12,6400 MPLN,D,20210408,6.16,6.35,6.16,6.27,1700700 MPLX,D,20210408,26.18,26.68,26.01,26.68,1277300 MPV,D,20210408,12.88,13.07,12.54,12.75,33400 MPW,D,20210408,21.94,22.01,21.66,21.85,3168800 MPX,D,20210408,16.07,16.2,15.71,16.14,17000 MQT,D,20210408,13.99,14.01,13.92,14,35400 MQY,D,20210408,15.95,16.03,15.95,16,89700 MRC,D,20210408,9.21,9.32,8.97,9.26,348100 MRK,D,20210408,76.08,76.4,75.28,75.49,11457300 MRO,D,20210408,10.82,10.91,10.63,10.9,16427200 MS,D,20210408,78.5,80.49,78.16,80.2,9352300 MS-A,D,20210408,24.51,24.65,24.47,24.65,61100 MS-E,D,20210408,29.05,29.12,29.01,29.11,64500 MS-F,D,20210408,28.26,28.31,28.02,28.17,72700 MS-I,D,20210408,28.45,28.5,28.28,28.36,67500 MS-K,D,20210408,28.91,29.05,28.85,28.91,143100 MS-L,D,20210408,26.64,26.66,26.46,26.56,70000 MSA,D,20210408,153.07,153.07,150.53,152.01,113000 MSB,D,20210408,31.25,31.61,30.72,31.12,26700 MSC,D,20210408,13.27,13.6562,13.27,13.3016,1800 MSCI,D,20210408,442.84,450.99,439.99,445.29,308500 MSD,D,20210408,8.99,9.02,8.99,9,15700 MSGE,D,20210408,90.54,90.54,87.15,89.53,382200 MSGN,D,20210408,16.23,16.24,15.83,16,646900 MSGS,D,20210408,186.61,186.61,182.8,185.24,121900 MSI,D,20210408,190.23,190.79,188.47,190.46,598500 MSM,D,20210408,91.05,91.43,87.9,90,973400 MSP,D,20210408,23.68,23.81,23.23,23.73,264400 MT,D,20210408,29.04,29.38,28.72,29.34,3785700 MTB,D,20210408,152.76,153.99,150.85,152.86,1174100 MTCN,D,20210408,68.6,68.97,67.64,68.93,95600 MTD,D,20210408,1209.05,1211.48,1200.72,1206.4,75600 MTDR,D,20210408,24.2,24.46,23.45,24.32,1105700 MTG,D,20210408,13.93,14.19,13.85,14.13,1951200 MTH,D,20210408,93.74,93.9,91.41,92.41,370300 MTL,D,20210408,1.72,1.72,1.65,1.69,69700 MTL.P,D,20210408,0.455,0.4796,0.455,0.4715,201000 MTN,D,20210408,302.5,306.54,300.28,305.18,342000 MTOR,D,20210408,28.81,28.99,28.21,28.45,407800 MTR,D,20210408,4.9,5.07,4.9,4.9,2500 MTRN,D,20210408,66.61,66.83,65.59,66.64,59300 MTT,D,20210408,21.16,21.2,21.16,21.18,17200 MTW,D,20210408,20.72,20.74,19.75,20.66,455100 MTX,D,20210408,76.5,76.57,75,75.48,120700 MTZ,D,20210408,97.76,98.5,95.68,98.12,821500 MUA,D,20210408,15.23,15.31,15.08,15.13,52500 MUC,D,20210408,15.1,15.15,15.07,15.1,129900 MUE,D,20210408,13.4,13.48,13.36,13.4,60000 MUFG,D,20210408,5.33,5.36,5.29,5.35,1317000 MUI,D,20210408,15.24,15.26,15.19,15.21,27000 MUJ,D,20210408,14.98,15.12,14.97,15.07,73600 MUR,D,20210408,16.81,16.89,16.27,16.65,2528900 MUSA,D,20210408,144.97,145.54,141.69,143.52,261900 MUX,D,20210408,1.09,1.14,1.08,1.13,4728200 MVF,D,20210408,9.44,9.46,9.38,9.42,62000 MVO,D,20210408,5.1,5.26,5.05,5.26,266500 MVT,D,20210408,15.48,15.48,15.35,15.41,12800 MWA,D,20210408,14.07,14.18,13.99,14.17,728800 MX,D,20210408,26.4,26.54,26.3,26.35,585100 MXE,D,20210408,10.61,10.74,10.61,10.74,2200 MXF,D,20210408,14.58,14.64,14.46,14.61,27000 MXL,D,20210408,35.28,35.81,34.74,35.81,520000 MYC,D,20210408,14.74,14.87,14.74,14.87,29600 MYD,D,20210408,14.68,14.68,14.63,14.65,33900 MYE,D,20210408,20.26,20.26,19.84,20.21,77200 MYF,D,20210408,14.26,14.26,14.11,14.2,10300 MYI,D,20210408,14.37,14.37,14.32,14.34,385600 MYJ,D,20210408,14.83,14.96,14.81,14.9,59600 MYN,D,20210408,13.59,13.81,13.57,13.59,31600 MYOV,D,20210408,18.62,18.84,18.18,18.36,583900 MYTE,D,20210408,26.9,27.19,26.5,26.8,162700 MZA,D,20210408,15.19,15.2,15.18,15.2,3100 NAC,D,20210408,15.07,15.1,15.01,15.07,173900 NAD,D,20210408,15.26,15.26,15.19,15.21,238600 NAN,D,20210408,14.45,14.48,14.43,14.47,43700 NAPA,D,20210408,17.84,18.1,17.5,18.08,497700 NAT,D,20210408,3.45,3.46,3.37,3.39,2408300 NAV,D,20210408,44.1,44.22,44.09,44.22,436600 NAZ,D,20210408,15.22,15.42,15.22,15.42,11700 NBB,D,20210408,22.5,22.55,22.4139,22.485,41800 NBHC,D,20210408,39.9,40.12,39.32,40.05,186500 NBR,D,20210408,93.28,94.44,90.3,93.6,156100 NBR-A,D,20210408,14.08,14.08,13.18,13.61,24700 NC,D,20210408,24.68,24.68,23.35,23.92,17200 NCA,D,20210408,10.33,10.34,10.31,10.32,54400 NCLH,D,20210408,31.3,31.3,29.38,30.62,30039200 NCR,D,20210408,39.77,39.8,38.71,39.28,1757000 NCV,D,20210408,5.82,5.83,5.8,5.82,266400 NCV-A,D,20210408,26.17,26.28,26.17,26.245,400 NCZ,D,20210408,5.12,5.13,5.1,5.12,186700 NCZ-A,D,20210408,26.12,26.12,26.08,26.08,400 NDMO,D,20210408,16.15,16.25,16.01,16.24,31900 NDP,D,20210408,17.4,17.53,17.34,17.43,8600 NEA,D,20210408,14.95,14.98,14.91,14.94,402700 NEE,D,20210408,77.7,78.41,77.44,77.76,7454500 NEE-K,D,20210408,25.62,25.63,25.53,25.58,37800 NEE-N,D,20210408,28.35,28.35,28.2,28.22,33100 NEE-O,D,20210408,58.9,59.16,58.88,58.94,505400 NEE-P,D,20210408,50.58,51.25,50.58,50.8,112900 NEE-Q,D,20210408,50.86,51.06,50.75,50.84,460400 NEM,D,20210408,62.33,62.85,61.71,61.8,6986000 NEP,D,20210408,72.91,74.3,72.59,74,269600 NET,D,20210408,71.23,73.36,70.66,72.36,5340400 NETI,D,20210408,21.5,21.74,20.54,20.67,87600 NEU,D,20210408,383.13,385.43,381.87,383.13,34300 NEV,D,20210408,16.88,17.12,16.87,16.92,25300 NEW,D,20210408,3.95,3.99,3.81,3.93,280900 NEWR,D,20210408,64.04,64.82,63.74,64.62,339700 NEX,D,20210408,3.77,3.78,3.6,3.72,1049200 NEXA,D,20210408,10.6,10.6,10.34,10.46,97000 NFG,D,20210408,50.5,50.78,49.58,50.15,346300 NFH,D,20210408,11.24,11.3,11.2,11.21,669900 NFJ,D,20210408,14.25,14.33,14.25,14.32,222900 NGA,D,20210408,16.84,17.38,16.35,17.24,565200 NGA.S,D,20210408,10.2,10.59,10.2,10.59,58000 NGA.T,D,20210408,1.25,1.74,1.25,1.55,25200 NGA.U,D,20210408,20.04,20.04,20.04,20.04,100 NGA.W,D,20210408,6.01,6.2,5.8,6.05,97100 NGAB,D,20210408,9.81,10.03,9.81,9.97,304900 NGC.U,D,20210408,10.05,10.08,9.93,10.06,478300 NGG,D,20210408,62.12,62.29,61.8,61.82,597300 NGL,D,20210408,2.17,2.19,2.1,2.19,862700 NGL-B,D,20210408,14.7,15.3,14.5,14.63,9300 NGL-C,D,20210408,15.04,15.04,14.86,14.86,5900 NGS,D,20210408,9,9.11,8.96,8.96,13300 NGVC,D,20210408,17.09,17.22,16.63,16.95,54600 NGVT,D,20210408,71.52,71.81,70.17,70.96,244800 NHF,D,20210408,11.44,11.75,11.44,11.67,160700 NHF-A,D,20210408,21.35,21.58,21.31,21.58,13800 NHI,D,20210408,74.23,75.01,73.85,74.61,280900 NI,D,20210408,24.7,24.78,24.5,24.65,3381200 NI-B,D,20210408,28.54,28.56,28.21,28.22,41500 NID,D,20210408,14.3,14.33,14.3,14.32,53000 NIE,D,20210408,28.78,28.85,28.61,28.85,59800 NIM,D,20210408,10.72,10.74,10.67,10.67,19200 NINE,D,20210408,2.22,2.39,2.22,2.34,53900 NIO,D,20210408,37.62,39.18,37.47,38.7,63645800 NIQ,D,20210408,14.7,14.71,14.58,14.65,20700 NJR,D,20210408,41.39,41.58,40.99,41.53,557400 NKE,D,20210408,137.28,137.31,133.4,133.68,8747500 NKG,D,20210408,13.39,13.47,13.17,13.17,41200 NKX,D,20210408,15.67,15.68,15.59,15.67,52500 NL,D,20210408,7.24,7.52,7.08,7.19,45100 NLS,D,20210408,16.5,17.24,16.27,17.23,1412800 NLSN,D,20210408,25.08,25.56,24.93,25.54,2785000 NLY,D,20210408,8.68,8.73,8.63,8.73,8304500 NLY-F,D,20210408,25.15,25.25,25.13,25.2,43900 NLY-G,D,20210408,25.06,25.24,25.06,25.2,35800 NLY-I,D,20210408,25.69,25.7,25.55,25.62,23400 NM,D,20210408,10.21,11.01,9.56,11.01,185000 NM-G,D,20210408,13.53,13.5436,13.4559,13.4559,700 NM-H,D,20210408,13.27,13.55,13.27,13.55,1500 NMCO,D,20210408,14.31,14.4,14.25,14.31,216200 NMI,D,20210408,11.52,11.53,11.52,11.53,15500 NMM,D,20210408,27.29,28.45,26.27,27.71,643300 NMR,D,20210408,5.33,5.34,5.3,5.3,837100 NMS,D,20210408,14.94,14.96,14.9,14.9,16900 NMT,D,20210408,14.41,14.48,14.36,14.43,15900 NMY,D,20210408,14.39,14.39,14.33,14.33,18300 NMZ,D,20210408,14.65,14.75,14.62,14.74,196700 NNA,D,20210408,3.91,3.91,3.72,3.82,196400 NNI,D,20210408,74.14,75.34,73.61,74.76,79400 NNN,D,20210408,45.32,45.76,45.3,45.38,877300 NNN-F,D,20210408,26.31,26.43,26.31,26.39,18900 NNY,D,20210408,9.81,9.92,9.78,9.8,38600 NOA,D,20210408,11.38,11.49,11.12,11.43,22900 NOAH,D,20210408,43.46,43.46,42.73,43.09,54100 NOC,D,20210408,332.97,337.35,332.97,336.12,969100 NOK,D,20210408,4.08,4.1,4.02,4.06,20641800 NOM,D,20210408,14.8211,14.8211,14.8211,14.8211,100 NOMD,D,20210408,27.96,28.45,27.72,28.42,506300 NOV,D,20210408,13.45,13.49,13.14,13.39,2459500 NOVA,D,20210408,36.08,37.03,34.82,35.82,1911300 NOW,D,20210408,520,528.82,517.48,524.04,1260100 NP,D,20210408,52.8,53.69,52.47,53.38,107400 NPK,D,20210408,101.84,104.72,101.51,104.72,27400 NPO,D,20210408,85.68,86.19,84.23,85.46,86700 NPTN,D,20210408,12.09,12.13,11.56,11.93,547800 NPV,D,20210408,16.175,16.2733,16.07,16.2275,5000 NQP,D,20210408,14.37,14.49,14.35,14.42,39600 NR,D,20210408,3.15,3.2,3.04,3.1,440500 NRE-A,D,20210408,26.2,26.95,26.19,26.4,4900 NREF,D,20210408,19.85,20.29,19.82,20.21,97300 NRG,D,20210408,38.21,39,37.85,38.35,3670900 NRGX,D,20210408,10.54,10.54,10.2,10.46,119100 NRK,D,20210408,13.66,13.74,13.65,13.73,54000 NRP,D,20210408,16.47,16.75,16.11,16.11,19700 NRT,D,20210408,4.75,4.88,4.75,4.82,24800 NRUC,D,20210408,26.81,26.82,26.71,26.75,55100 NRZ,D,20210408,10.96,11.05,10.82,11.01,3545100 NRZ-A,D,20210408,25.15,25.34,25.15,25.29,12000 NRZ-B,D,20210408,24.87,24.95,24.79,24.9,29200 NRZ-C,D,20210408,22.97,23.1,22.9,23.1,43700 NS,D,20210408,18.39,18.93,18.07,18.9,173800 NS-A,D,20210408,23.46,23.59,23.37,23.5,20200 NS-B,D,20210408,21.16,21.3,21.13,21.15,19100 NS-C,D,20210408,24.78,24.78,23.7,24.59,13000 NSA,D,20210408,41.15,41.72,41,41.22,680800 NSA-A,D,20210408,27.44,27.47,27.18,27.18,12400 NSC,D,20210408,271.56,272.03,267.04,267.67,1331500 NSH,D,20210408,9.95,9.99,9.89,9.97,235800 NSH.U,D,20210408,10.89,10.89,10.89,10.89,100 NSH.W,D,20210408,1.52,1.58,1.48,1.55,44500 NSL,D,20210408,5.68,5.7,5.66,5.67,115700 NSP,D,20210408,84.64,85.88,84.18,85.75,130500 NSS,D,20210408,24.7,24.72,24.5,24.7,44100 NST.D,D,20210408,10,10.04,10,10.02,21700 NST.S,D,20210408,9.95,10.05,9.95,10.02,23800 NST.U,D,20210408,10.24,10.38,10.23,10.38,13500 NST.W,D,20210408,1.4,1.57,1.26,1.36,80900 NSTB,D,20210408,9.96,10.06,9.9,10.02,1219700 NTB,D,20210408,36.93,37.54,36.28,37.29,93700 NTCO,D,20210408,17.47,18.14,17.46,18.05,400800 NTEST.I,D,20210408,25.02,25.02,25.02,25.02,1640 NTG,D,20210408,26.54,26.67,26.3,26.67,23700 NTP,D,20210408,12.3,12.31,11.89,12.18,51300 NTR,D,20210408,55.61,55.67,54.37,54.68,1456200 NTST,D,20210408,20.25,20.76,19.94,20.16,3721400 NTZ,D,20210408,13.67,15.79,12.7,14.2,163000 NUE,D,20210408,79.44,80.02,77.71,79.6,2733800 NUO,D,20210408,15.74,15.74,15.65,15.72,16600 NUS,D,20210408,51.64,52.3,51.39,51.94,483100 NUV,D,20210408,11.22,11.32,11.2,11.3,217200 NUV.W,D,20210408,2.2,2.2,2.2,2.2,600 NUVB,D,20210408,10,10.24,9.89,9.98,1432200 NUW,D,20210408,16.59,16.64,16.57,16.61,18800 NVG,D,20210408,17.07,17.08,16.99,17.05,205600 NVGS,D,20210408,8.95,9.01,8.81,9.01,80000 NVO,D,20210408,68.98,69.4,68.94,69.25,890400 NVR,D,20210408,4768.85,4799.99,4748.32,4748.49,11800 NVRO,D,20210408,143.21,146.75,141.53,145.75,570900 NVS,D,20210408,86.73,87.37,86.68,86.99,2374000 NVST,D,20210408,43.4,43.74,42.91,43.35,7635500 NVT,D,20210408,28.4,28.4,27.87,28.21,463500 NVTA,D,20210408,37.97,39.27,37.76,38.27,2590000 NWG,D,20210408,5.45,5.45,5.4,5.4,1146900 NWHM,D,20210408,5.81,5.81,5.5,5.71,27800 NWN,D,20210408,54.2,54.49,53.9,54.22,171900 NX,D,20210408,26.66,26.83,26.33,26.77,132500 NXC,D,20210408,16.01,16.2,16,16.17,6200 NXJ,D,20210408,14.51,14.6,14.5,14.58,73700 NXN,D,20210408,14.21,14.27,14.11,14.2,3100 NXP,D,20210408,17.82,18.05,17.82,18.01,10300 NXQ,D,20210408,16.2,16.31,16.08,16.14,33100 NXR,D,20210408,16.98,17.15,16.98,17.13,13100 NXRT,D,20210408,46.84,47.02,46.61,46.72,68900 NXU,D,20210408,9.85,9.85,9.78,9.8,5300 NXU.U,D,20210408,10.14,10.2,10.1,10.2,9200 NXU.W,D,20210408,1.31,1.31,1.16,1.21,15200 NYC,D,20210408,8.62,8.62,8.4,8.5996,21700 NYC-A,D,20210408,28.35,28.4,28.14,28.28,21600 NYC-U,D,20210408,50.03,50.48,50.03,50.15,2100 NYCB,D,20210408,12.42,12.49,12.23,12.48,4839000 NYT,D,20210408,48.9,49.51,48.15,48.34,1210400 NYV,D,20210408,14.77,15.03,14.77,15.02,17800 NZF,D,20210408,16.35,16.37,16.29,16.3,106600 O,D,20210408,65.54,65.8,65.32,65.41,1755700 OAC.S,D,20210408,10.3,10.34,10.3,10.31,2500 OAC.Z,D,20210408,1.27,1.34,1.27,1.33,16400 OACB,D,20210408,9.95,10.05,9.95,10.03,180000 OAK-A,D,20210408,26.84,26.85,26.72,26.78,11200 OAK-B,D,20210408,27.07,27.07,26.86,26.99,9400 OC,D,20210408,96.58,96.58,93.42,94.67,913300 OCA,D,20210408,9.92,9.94,9.88,9.94,45500 OCA.U,D,20210408,10.4,10.43,10.07,10.43,12500 OCA.W,D,20210408,1.08,1.09,1.05,1.05,54400 OCFT,D,20210408,15.58,15.95,15.42,15.75,126400 OCN,D,20210408,27.84,28.15,26.5,28.04,35800 ODC,D,20210408,35.13,35.13,34.53,34.79,10100 OEC,D,20210408,18.77,18.92,18.35,18.61,210700 OFC,D,20210408,27.07,27.33,26.83,27.17,468700 OFG,D,20210408,22.9,23.43,22.39,23.39,181300 OFG-A,D,20210408,25.15,25.15,25.13,25.13,700 OFG-B,D,20210408,25.1397,25.14,25.125,25.125,700 OFG-D,D,20210408,25.31,25.341,25.3,25.319,6100 OGE,D,20210408,32.98,33.05,32.63,32.66,1159300 OGS,D,20210408,77.2,78.16,76.91,77.85,156800 OHI,D,20210408,39.15,39.24,38.54,38.62,1373800 OI,D,20210408,14.42,14.48,14.06,14.22,989200 OIA,D,20210408,7.94,7.96,7.9,7.94,54300 OIB.C,D,20210408,1.68,1.78,1.68,1.78,1080700 OII,D,20210408,11.38,11.58,11.03,11.09,848000 OIS,D,20210408,6.04,6.09,5.85,6.03,533900 OKE,D,20210408,50.8,50.8,49.71,50.46,3479100 OLN,D,20210408,39.1,39.15,38.13,38.8,1722700 OLO,D,20210408,28.87,29.68,28.64,29.07,307000 OLP,D,20210408,23.07,23.73,22.82,23.66,120600 OMC,D,20210408,77.13,77.8,76.65,77.25,1684500 OMF,D,20210408,54.49,54.53,53.51,54.31,647700 OMI,D,20210408,37.41,37.64,36.37,37.59,671700 ONE,D,20210408,2.39,2.48,2.35,2.46,149600 ONTF,D,20210408,45.41,47.56,45,47.1,128900 ONTO,D,20210408,72.11,72.28,70.94,71.51,276000 OOMA,D,20210408,16.53,16.59,16.11,16.45,147600 OPA.U,D,20210408,9.98,10.03,9.95,9.95,17200 OPP,D,20210408,15.27,15.31,15.03,15.28,117000 OPP-A,D,20210408,24.06,24.07,23.92,24.07,21400 OPY,D,20210408,42.31,42.31,41.54,41.87,49400 OR,D,20210408,12,12.1,11.92,12.04,705500 ORA,D,20210408,75.56,76.64,74.81,75.53,1032600 ORAN,D,20210408,12.55,12.6,12.5,12.56,882300 ORC,D,20210408,6.01,6.04,5.99,6.03,1179300 ORCC,D,20210408,14.22,14.26,13.98,14.05,1855100 ORCL,D,20210408,74.27,75.53,74.15,75.28,13507900 ORI,D,20210408,23.2,23.35,23.01,23.34,2628800 ORN,D,20210408,6,6.11,5.84,6.02,139300 OSCR,D,20210408,23.61,24.43,23.55,24.3,686100 OSG,D,20210408,2.4,2.57,2.34,2.51,1706800 OSH,D,20210408,60,63.4,60,63.14,1608700 OSK,D,20210408,118.7,119.79,117.06,119.4,728600 OTIS,D,20210408,69.49,69.64,68.92,69.41,1881600 OUS.W,D,20210408,3.1,3.1,2.63,2.9,83100 OUST,D,20210408,9.95,10.21,8.95,9.84,4799900 OUT,D,20210408,22.27,22.53,22.15,22.23,1438500 OVV,D,20210408,24.16,24.6,23.66,24.54,2297600 OXM,D,20210408,86.4,86.59,84.88,86.33,165200 OXY,D,20210408,24.92,24.95,24.24,24.73,14906200 OXY.W,D,20210408,10.86,10.93,10.5,10.64,313100 PAC,D,20210408,107.55,111.17,107.55,109.99,76700 PAC.W,D,20210408,1.31,1.42,1.31,1.4,9300 PACE,D,20210408,10.09,10.09,10,10.02,117000 PACK,D,20210408,20.03,20.35,19.32,19.49,531400 PAG,D,20210408,80.43,81.19,78.87,81.11,161200 PAGS,D,20210408,47.45,48.55,47.26,48.22,1386000 PAI,D,20210408,14.95,14.98,14.87,14.91,40300 PAM,D,20210408,14.78,14.93,14.47,14.61,97900 PANW,D,20210408,342.49,347.77,341.2,343.25,986100 PAR,D,20210408,63,82,63,78.21,1554900 PARR,D,20210408,15.26,15.48,14.95,15.28,352200 PAYC,D,20210408,376.9,386.28,374.32,379.04,430400 PB,D,20210408,74.47,75.21,73.71,74.78,283200 PBA,D,20210408,29.26,29.32,28.81,29.29,732600 PBC,D,20210408,25.82,25.86,25.78,25.85,1600 PBF,D,20210408,14.41,14.47,13.75,14.12,2480400 PBFX,D,20210408,14.43,14.73,14.19,14.5,125600 PBH,D,20210408,43.53,44.72,43.14,43.95,256300 PBI,D,20210408,8.4,8.4,8.16,8.37,1769100 PBI-B,D,20210408,24.47,24.68,24.45,24.53,35700 PBR,D,20210408,8.41,8.45,8.25,8.37,30378800 PBR.A,D,20210408,8.49,8.56,8.33,8.45,5691800 PBT,D,20210408,3.9,3.93,3.88,3.9,53400 PBY,D,20210408,25.75,25.78,25.75,25.75,2300 PCF,D,20210408,8.89,8.93,8.89,8.9,77500 PCG,D,20210408,11.34,11.41,11.26,11.29,10219400 PCGU,D,20210408,111.23,111.69,110.91,110.91,3400 PCI,D,20210408,22.92,23.07,22.77,23.02,718500 PCK,D,20210408,9.16,9.17,9.11,9.12,53500 PCM,D,20210408,11.67,11.85,11.67,11.81,16700 PCN,D,20210408,17.76,17.88,17.75,17.84,71200 PCP.S,D,20210408,24.67,24.67,24.65,24.65,300 PCP.T,D,20210408,1.85,1.99,1.81,1.895,5400 PCPC,D,20210408,24.2159,24.2159,24.2159,24.2159,500 PCQ,D,20210408,18.16,18.33,18.16,18.28,23400 PD,D,20210408,42.63,43.42,41.93,42.71,831100 PDA.U,D,20210408,11.22,11.88,11.22,11.88,6200 PDA.W,D,20210408,1.85,1.98,1.76,1.89,124800 PDAC,D,20210408,10.51,10.9,10.48,10.71,838600 PDI,D,20210408,28.96,29.2,28.82,29.2,267500 PDM,D,20210408,17.76,17.8,17.52,17.64,732100 PDO,D,20210408,20.49,20.5,20.35,20.42,257900 PDO.U,D,20210408,10.02,10.03,10,10.02,45300 PDS,D,20210408,24.4,24.73,23.97,24.47,62300 PDT,D,20210408,15.17,15.17,15.06,15.16,165700 PEAK,D,20210408,32.6,32.9,32.49,32.63,4138800 PEB,D,20210408,24.16,24.26,23.53,24.11,918400 PEB-C,D,20210408,25.45,25.48,25.35,25.48,4900 PEB-D,D,20210408,24.96,25.56,24.96,25.28,11200 PEB-E,D,20210408,25.15,25.27,25.15,25.27,3800 PEB-F,D,20210408,24.67,24.88,24.67,24.83,46700 PEG,D,20210408,61.44,61.53,60.92,61.3,1484900 PEI,D,20210408,1.99,1.99,1.92,1.92,565000 PEI-B,D,20210408,8.85,8.87,8.52,8.87,8800 PEI-C,D,20210408,9.34,9.44,9.18,9.18,5100 PEI-D,D,20210408,8.97,8.97,8.9,8.9,3000 PEN,D,20210408,273.61,279.35,270.24,272.06,427200 PEO,D,20210408,14.75,14.76,14.55,14.6,69200 PFD,D,20210408,18.13,18.3,18.1,18.3,19500 PFE,D,20210408,35.96,36.15,35.87,35.96,18127900 PFGC,D,20210408,57.25,57.81,56.4,57.49,774200 PFH,D,20210408,25.72,25.74,25.5725,25.665,88700 PFL,D,20210408,12.1,12.12,12.09,12.09,138400 PFN,D,20210408,10.45,10.47,10.42,10.45,341400 PFO,D,20210408,13.32,13.56,13.32,13.44,17000 PFS,D,20210408,22.46,22.82,22.18,22.82,227300 PFSI,D,20210408,59.93,60.02,58.89,59.17,844300 PG,D,20210408,136.9,137.63,136.59,137.26,6190500 PGP,D,20210408,11.18,11.39,11.05,11.23,42100 PGR,D,20210408,95.69,96.17,94.2,94.98,2319500 PGRE,D,20210408,10.33,10.48,10.28,10.4,1540600 PGTI,D,20210408,25.51,25.7,24.99,25.69,333500 PGZ,D,20210408,13.75,13.81,13.73,13.81,10600 PH,D,20210408,315.75,318.5,313.8,318.46,584300 PHD,D,20210408,11.56,11.58,11.5,11.56,50600 PHG,D,20210408,59.95,60.61,59.93,60.24,971900 PHI,D,20210408,26.23,26.23,25.74,26.04,50500 PHK,D,20210408,6.99,6.99,6.93,6.95,563200 PHM,D,20210408,53.64,53.9,52.85,53.15,2696800 PHR,D,20210408,56.92,57.87,52.2,52.56,2411500 PHT,D,20210408,9.48,9.59,9.48,9.59,82400 PHX,D,20210408,2.85,2.9,2.78,2.85,49200 PIA.U,D,20210408,10.1,10.1,10.1,10.1,75800 PIA.W,D,20210408,0.9,0.98,0.9,0.9588,32100 PIAI,D,20210408,9.84,9.92,9.84,9.91,175700 PIC.U,D,20210408,10,10.05,10,10,325500 PIC.W,D,20210408,1.1999,1.1999,0.9226,0.9478,9300 PICC,D,20210408,9.94,9.94,9.94,9.94,100 PII,D,20210408,137.73,138.57,136.5,137.78,526000 PIM,D,20210408,4.25,4.25,4.21,4.22,124100 PINE,D,20210408,18.4,18.47,18.15,18.42,52200 PING,D,20210408,21.88,22.61,21.88,22.36,1752700 PINS,D,20210408,84.99,86.11,83.92,85.98,8557000 PIP.U,D,20210408,10.5,10.69,10.45,10.65,18100 PIP.W,D,20210408,1.4701,1.5,1.45,1.4699,17900 PIPP,D,20210408,10.01,10.19,10,10.17,227900 PIPR,D,20210408,112.19,112.81,110.21,112.75,43700 PJT,D,20210408,67.8,68.57,65.11,66.59,506100 PK,D,20210408,21.83,21.88,21.23,21.76,1939800 PKE,D,20210408,14.18,14.18,13.76,14.09,65600 PKG,D,20210408,137.22,137.65,135.39,136.24,724400 PKI,D,20210408,131.36,132.8,130.76,131.56,491200 PKO,D,20210408,26.75,27,26.54,26.94,95300 PKX,D,20210408,74.18,74.18,73.35,73.65,91800 PLAN,D,20210408,57.07,58.08,57.03,57.9,2676200 PLD,D,20210408,109.43,110.32,108.23,108.44,2039600 PLNT,D,20210408,80.91,86.7,80.36,86.22,2947500 PLOW,D,20210408,45.94,47.18,44.89,46.25,75600 PLT,D,20210408,39.06,39.07,37.67,38.55,362500 PLTR,D,20210408,23.2,23.6,22.74,23.41,35857000 PLYM,D,20210408,17.2,17.47,17.08,17.39,637800 PM,D,20210408,88.52,89.66,88.3,89.44,5046400 PMF,D,20210408,14.55,14.55,14.48,14.49,25000 PML,D,20210408,14.83,14.95,14.83,14.92,59200 PMM,D,20210408,8.3,8.4,8.28,8.4,123400 PMO,D,20210408,13.63,13.65,13.61,13.64,48300 PMT,D,20210408,20.01,20.41,19.95,20.36,721800 PMT-A,D,20210408,26.13,26.13,25.69,25.79,6500 PMT-B,D,20210408,26.22,26.22,26,26.06,2900 PMV.U,D,20210408,10.2,10.25,10.2,10.25,700 PMV.W,D,20210408,0.82,0.88,0.82,0.88,1600 PMVC,D,20210408,9.87,9.87,9.775,9.775,28600 PMX,D,20210408,12.53,12.56,12.4,12.44,29800 PNC,D,20210408,177.33,178.52,174.5,178.11,1195600 PNC-P,D,20210408,26.87,26.95,26.82,26.93,133600 PNF,D,20210408,12.25,12.25,12.18,12.22,4900 PNI,D,20210408,11.49,11.54,11.39,11.54,16500 PNM,D,20210408,49.44,49.44,49.33,49.39,258700 PNR,D,20210408,61.4,61.56,60.55,60.81,1136300 PNT.U,D,20210408,10.03,10.07,10,10.03,60400 PNT.W,D,20210408,0.8,0.897,0.8,0.891,67600 PNTM,D,20210408,9.77,9.8,9.74,9.76,68600 PNW,D,20210408,82.07,82.54,81.73,81.82,905200 POR,D,20210408,48.65,48.75,48.02,48.63,365000 POST,D,20210408,107.98,108.87,106.82,108.6,464800 PPG,D,20210408,148.04,150.01,146.73,148.05,1641100 PPL,D,20210408,28.98,29.02,28.65,28.72,3578300 PPR,D,20210408,4.68,4.7,4.67,4.7,223000 PPT,D,20210408,4.73,4.74,4.72,4.74,278300 PPX,D,20210408,26.04,26.07,25.91,25.94,40700 PQG,D,20210408,16.31,16.57,15.91,16.51,414400 PRA,D,20210408,27.02,27.48,26.5,27.44,155500 PRE-G,D,20210408,25.28,25.28,25.26,25.27,4300 PRE-H,D,20210408,25.33,25.33,25.3,25.32,23000 PRE-I,D,20210408,25.23,25.25,25.23,25.25,4500 PRE-J,D,20210408,26.53,26.53,26.32,26.46,14200 PRG,D,20210408,43.79,43.79,42.78,43.28,604100 PRGO,D,20210408,40.68,40.81,39.91,40.21,704400 PRI,D,20210408,151.5,151.5,149.24,150.43,127900 PRI-A,D,20210408,24.91,24.91,24.86,24.86,1600 PRI-B,D,20210408,25.01,25.01,24.9,24.9,500 PRI-C,D,20210408,25.3,25.3,25.3,25.3,100 PRI-D,D,20210408,25.4,25.4,25.4,25.4,700 PRI-E,D,20210408,25.11,25.11,24.9,24.9,1500 PRI-F,D,20210408,25.19,25.29,25.19,25.19,500 PRI-G,D,20210408,24.99,25.09,24.99,25.09,11300 PRLB,D,20210408,114,115.42,111.44,112.78,344400 PRMW,D,20210408,16.68,16.87,16.57,16.85,391000 PRO,D,20210408,43.04,44.21,43.04,43.74,175500 PROS,D,20210408,12.71,12.75,12.65,12.69,55500 PRP.S,D,20210408,10,10.09,9.99,10.04,288500 PRP.T,D,20210408,1.09,1.1,0.99,1.1,38300 PRP.U,D,20210408,10.38,10.38,10.35,10.35,14600 PRP.W,D,20210408,1.27,1.35,1.25,1.32,56700 PRPB,D,20210408,10.05,10.06,10.02,10.03,172800 PRPC,D,20210408,9.89,9.89,9.85,9.85,195500 PRS,D,20210408,27.86,27.86,27.74,27.83,14500 PRSP,D,20210408,29.2,29.22,29.15,29.18,1169100 PRT,D,20210408,5.66,5.66,5.4,5.48,65200 PRTY,D,20210408,6.01,6.04,5.75,5.89,1627700 PRU,D,20210408,93.2,93.34,92.18,92.97,1205900 PSA,D,20210408,255.6,259.08,255.6,256.76,566700 PSA-C,D,20210408,25.6,25.75,25.6,25.72,13500 PSA-D,D,20210408,25.6224,25.7394,25.6107,25.7394,9800 PSA-E,D,20210408,26.01,26.04,25.94,26.01,22700 PSA-F,D,20210408,26.73,26.76,26.66,26.76,27100 PSA-G,D,20210408,26.4,26.61,26.4,26.61,17200 PSA-H,D,20210408,28.48,28.48,28.35,28.47,11700 PSA-I,D,20210408,27.59,27.76,27.59,27.6,47600 PSA-J,D,20210408,27.67,27.77,27.62,27.7,37000 PSA-K,D,20210408,27.73,27.95,27.73,27.87,4500 PSA-L,D,20210408,27.39,27.5,27.31,27.36,25900 PSA-M,D,20210408,26.52,26.62,26.42,26.5001,26200 PSA-N,D,20210408,25.67,25.68,25.5,25.55,33200 PSA-O,D,20210408,26.08,26.17,26.04,26.05,23600 PSB,D,20210408,158.45,159.79,157.62,158.25,63900 PSB-W,D,20210408,25.82,26.03,25.82,26,6300 PSB-X,D,20210408,26.51,26.79,26.51,26.79,9200 PSB-Y,D,20210408,26.8,26.87,26.65,26.86,14200 PSB-Z,D,20210408,26.98,27,26.92,26.99,27800 PSF,D,20210408,28.57,28.57,28.27,28.56,5500 PSF.W,D,20210408,4.59,4.6,4.31,4.55,582100 PSFE,D,20210408,14.16,14.35,13.85,14.24,3641800 PSN,D,20210408,41.09,41.33,40.7,41.14,242500 PSO,D,20210408,10.97,11,10.94,10.99,162500 PST.W,D,20210408,8.81,9.48,8.81,9.26,104400 PSTG,D,20210408,21.95,21.99,21.27,21.65,2956800 PSTH,D,20210408,25.05,25.44,24.9,25.34,922500 PSTL,D,20210408,17.1,17.9,17.07,17.67,188700 PSX,D,20210408,78.96,79.17,77.66,78.42,2908500 PSXP,D,20210408,29.71,30.45,29.16,30.45,1367000 PTA,D,20210408,25,25.1,24.95,25,173700 PTR,D,20210408,35.31,35.58,35.29,35.36,127300 PTY,D,20210408,18.66,18.79,18.56,18.79,465700 PUK,D,20210408,42.72,42.72,42.36,42.64,117700 PUK-A,D,20210408,27.7212,27.75,27.602,27.7374,9800 PUK.P,D,20210408,27.96,27.99,27.93,27.99,13600 PUMP,D,20210408,10.46,10.61,10.19,10.45,568300 PV,D,20210408,9.81,9.9,9.8,9.9,9800 PV.U,D,20210408,10.18,10.26,10.18,10.26,18600 PV.W,D,20210408,0.77,0.8001,0.77,0.8001,4600 PVG,D,20210408,11.35,11.58,11.3,11.46,1707400 PVH,D,20210408,102.48,104.74,101.17,104.56,636100 PVL,D,20210408,1.42,1.47,1.4,1.43,50200 PWR,D,20210408,91.29,91.89,90.11,91.52,1109500 PXD,D,20210408,151.07,151.89,148.76,149.49,2562000 PYN,D,20210408,9.99,10,9.82,9.83,20500 PYS,D,20210408,22.3,22.3,22.3,22.3,300 PZC,D,20210408,10.75,10.76,10.74,10.76,22700 PZN,D,20210408,10.35,10.62,10.2,10.59,87800 QD,D,20210408,2.24,2.29,2.17,2.28,2605600 QFT.U,D,20210408,10.04,10.04,10.04,10.04,1000 QFT.W,D,20210408,0.33,0.33,0.3,0.3,40700 QFTA,D,20210408,9.8,9.8,9.79,9.8,18000 QGEN,D,20210408,51.39,51.67,51.19,51.39,545200 QS,D,20210408,47.49,48.45,47.24,47.5,4650400 QS.W,D,20210408,35,36.88,35,35.8,2700 QSR,D,20210408,66.71,66.74,65.84,66.39,1065900 QTS,D,20210408,64.28,65.12,63.34,63.6,1056000 QTS-A,D,20210408,27.27,27.56,27,27.18,8800 QTS-B,D,20210408,143.03,144.3,143.03,143.67,1600 QTWO,D,20210408,102.89,105.46,102.62,103.06,443700 QUAD,D,20210408,3.76,3.81,3.67,3.78,339100 QUOT,D,20210408,16.01,16.46,15.75,16.45,509600 QVCC,D,20210408,25.5,25.5,25.36,25.49,26800 QVCD,D,20210408,25.63,25.65,25.55,25.58,10900 R,D,20210408,76.95,77.32,74.95,77.28,488400 RA,D,20210408,21.48,21.59,21.37,21.45,242100 RAAS,D,20210408,12.3,13.5,12.19,13.37,1113000 RACE,D,20210408,208.63,209.96,207.99,209.17,236500 RAD,D,20210408,21.24,21.3,20.24,20.63,1414700 RAMP,D,20210408,52.43,53.62,52.07,52.97,569000 RBA,D,20210408,61.75,61.81,60.92,61.56,564100 RBA.U,D,20210408,10.42,10.5,10.42,10.45,12300 RBA.W,D,20210408,1.32,1.6,1.31,1.6,10100 RBAC,D,20210408,10,10.07,10,10.04,138900 RBC,D,20210408,143.29,144.23,140.8,141.99,341000 RBLX,D,20210408,69.47,71.49,68.84,70.76,4243500 RC,D,20210408,13.48,13.55,13.35,13.5,334600 RC-B,D,20210408,25.38,25.38,25.18,25.18,1500 RC-C,D,20210408,25.06,25.06,25.05,25.05,400 RC-D,D,20210408,25.07,25.16,25.0566,25.125,23500 RCA,D,20210408,26.52,26.52,26.43,26.51,1600 RCB,D,20210408,26.32,26.91,26.15,26.39,5200 RCC,D,20210408,26.25,26.25,25.9,26.12,118300 RCI,D,20210408,47.84,48.01,47.53,47.91,302200 RCL,D,20210408,90.93,90.93,87.43,89.79,4802800 RCS,D,20210408,7.41,7.64,7.41,7.61,221100 RCUS,D,20210408,31.01,31.97,30.4,30.9,558600 RDN,D,20210408,23.39,23.68,23.25,23.61,1040800 RDS.A,D,20210408,39.43,39.43,38.81,39.08,8390800 RDS.B,D,20210408,37.19,37.2,36.6,36.97,4874600 RDY,D,20210408,62.6,63,62.5,62.79,109600 RE,D,20210408,254.05,254.6,251.64,253.3,266500 RELX,D,20210408,26.2,26.27,26.15,26.25,344500 RENN,D,20210408,8.12,8.95,8.02,8.7,48900 RES,D,20210408,5.35,5.51,5.19,5.44,935300 REV,D,20210408,11.94,12,11.55,11.6,143100 REVG,D,20210408,18.4,18.65,18.04,18.64,214500 REX,D,20210408,83.94,86.67,82.61,86.42,26300 REX-A,D,20210408,25.44,25.45,25.3501,25.3501,4700 REX-B,D,20210408,26.23,26.24,26.05,26.05,20300 REX-C,D,20210408,26.18,26.46,26.1,26.13,4000 REXR,D,20210408,52.76,53.28,52.73,52.75,669200 REZI,D,20210408,28.38,28.87,28.07,28.55,488600 RF,D,20210408,21.02,21.11,20.61,21.05,5412300 RF-A,D,20210408,26.07,26.27,26.07,26.2,11800 RF-B,D,20210408,28.63,28.79,28.57,28.79,21300 RF-C,D,20210408,27.9,27.98,27.78,27.9,41200 RFI,D,20210408,14.85,14.91,14.82,14.88,25300 RFL,D,20210408,40.52,40.52,37.81,39.87,34300 RFM,D,20210408,22.72,22.98,22.72,22.795,4400 RFMZ,D,20210408,20.04,20.07,20,20.04,32200 RFP,D,20210408,11.34,11.84,11.06,11.74,596500 RGA,D,20210408,127.88,128.74,126.47,128.01,256900 RGR,D,20210408,70,70.53,68.12,68.39,239900 RGS,D,20210408,12.89,13.04,12.66,13,151000 RGT,D,20210408,14.3,14.35,14.22,14.32,12100 RH,D,20210408,591.47,605.82,589,600.97,306600 RHI,D,20210408,79.72,80.54,79.1,80.24,673500 RHP,D,20210408,77.36,78.37,75.82,77.81,259100 RIC.U,D,20210408,16.35,18.18,14.94,17.35,515100 RIC.W,D,20210408,3.75,4.49,3.16,4.47,2816100 RICE,D,20210408,14.16,15.91,13.15,15.32,119899600 RIG,D,20210408,3.36,3.43,3.21,3.43,15343600 RIO,D,20210408,80.15,80.56,79.41,80.2,1937400 RIV,D,20210408,17.61,17.74,17.55,17.64,91300 RJF,D,20210408,126.78,127.25,124.53,125.87,908100 RKT,D,20210408,22.6,22.89,22.16,22.57,6156800 RKT.U,D,20210408,10.1,10.18,10.1,10.11,3600 RL,D,20210408,122.74,124.35,121.37,123.58,637900 RLGY,D,20210408,15.43,15.54,15.19,15.41,1797700 RLI,D,20210408,113.27,115.79,112.97,113.79,111200 RLJ,D,20210408,15.88,16.05,15.59,15.83,2091800 RLJ-A,D,20210408,28.84,29.03,28.68,28.86,34600 RLX,D,20210408,9.86,10.12,9.72,10,5009200 RM,D,20210408,35.71,35.94,35.23,35.69,23700 RMAX,D,20210408,40.84,41.15,40.02,41.1,44500 RMD,D,20210408,198.61,198.81,196.57,197.24,579100 RMI,D,20210408,22.15,22.2,21.97,22.14,22000 RMM,D,20210408,19,19.08,18.98,19.05,49300 RMO,D,20210408,10.53,11.13,10.01,10.36,17227800 RMP.P,D,20210408,25.39,25.4,25.39,25.4,16100 RMT,D,20210408,11.59,11.82,11.59,11.75,126700 RNG,D,20210408,311.79,320.26,307.03,313.97,850500 RNGR,D,20210408,5.7,5.7,5.51,5.53,4300 RNP,D,20210408,24.82,24.88,24.77,24.85,125800 RNR,D,20210408,166.8,169.75,166.73,168.81,337100 RNR-E,D,20210408,25.5,25.55,25.4,25.53,7700 RNR-F,D,20210408,27.69,27.72,27.48,27.48,22200 ROG,D,20210408,192.16,194.16,190.2,192.37,46200 ROK,D,20210408,260.97,262.18,259.25,261.04,452800 ROL,D,20210408,34.74,35.06,34.52,34.96,1574200 ROP,D,20210408,417.44,422.04,416.97,418.2,381700 ROS.U,D,20210408,10,10.02,10,10.01,207600 ROT,D,20210408,9.95,9.96,9.9,9.92,462500 ROT.U,D,20210408,10.4,10.45,10.39,10.42,114700 ROT.W,D,20210408,1,1.05,1,1.05,307800 RPAI,D,20210408,10.93,11.09,10.84,10.96,905600 RPM,D,20210408,90.14,92.33,89.19,91.76,955100 RPT,D,20210408,11.82,11.98,11.63,11.79,479300 RPT-D,D,20210408,55,55.15,55,55,1700 RQI,D,20210408,14.29,14.37,14.23,14.29,519800 RRC,D,20210408,10,10.04,9.36,9.7,6140600 RRD,D,20210408,4.19,4.19,4.02,4.11,606300 RS,D,20210408,153.96,154.84,151.86,154.28,373100 RSF,D,20210408,18.19,18.72,18.11,18.21,22100 RSG,D,20210408,102.14,102.47,101.83,102.35,978200 RSI,D,20210408,15.7,15.85,15.21,15.7,901300 RTP,D,20210408,10.23,10.29,10.12,10.29,950800 RTP.S,D,20210408,10.46,10.46,10.46,10.46,300 RTP.T,D,20210408,1.73,1.765,1.73,1.765,13800 RTP.U,D,20210408,10.53,10.76,10.53,10.76,22600 RTP.W,D,20210408,1.84,2.02,1.83,1.93,161300 RTPZ,D,20210408,10.23,10.23,10.1,10.13,110400 RTX,D,20210408,77.13,77.56,76.49,77.48,5042100 RVI,D,20210408,20.01,20.23,19.72,20.13,117900 RVLV,D,20210408,48.47,51.79,48.47,51.02,1043200 RVT,D,20210408,18.43,18.55,18.33,18.52,180800 RWT,D,20210408,10.4,10.48,10.3,10.47,574100 RXN,D,20210408,47.73,47.99,47.15,47.77,492700 RY,D,20210408,92.41,92.92,92,92.88,865400 RY-T,D,20210408,28.7,28.7,28.7,28.7,100 RYAM,D,20210408,9.58,9.73,9.29,9.73,279700 RYB,D,20210408,3.46,3.65,3.41,3.58,64100 RYI,D,20210408,16.23,16.25,15.47,15.79,89000 RYN,D,20210408,33.34,34.37,33.34,34.3,546500 RZA,D,20210408,26.71,26.75,26.64,26.67,16300 RZB,D,20210408,28.3,28.37,28.11,28.3,17700 SA,D,20210408,17.11,17.51,17.11,17.43,206000 SAF,D,20210408,25.55,25.55,25.55,25.55,13100 SAFE,D,20210408,70.01,70.43,69.27,69.46,138600 SAH,D,20210408,49.48,50.35,48.37,50.18,134700 SAIC,D,20210408,86.24,86.56,84.63,86.21,581200 SAIL,D,20210408,50.73,51.53,49.33,49.41,2195300 SAK,D,20210408,26.8,26.86,26.78,26.78,2000 SAM,D,20210408,1246.78,1280.11,1234.58,1270.11,136800 SAN,D,20210408,3.46,3.51,3.42,3.51,3109300 SAND,D,20210408,7.31,7.58,7.29,7.56,2146300 SAP,D,20210408,132.57,133.67,131.57,133.18,1590900 SAR,D,20210408,25.8,25.8,25.22,25.25,77000 SAVE,D,20210408,37.25,37.67,36.38,37.67,2341600 SB,D,20210408,2.34,2.34,2.22,2.26,719500 SB-C,D,20210408,24.62,24.65,24.4,24.43,5500 SB-D,D,20210408,24.8,24.8,24.59,24.75,10400 SBBA,D,20210408,25.05,25.15,25,25.045,11200 SBG,D,20210408,9.92,9.96,9.92,9.92,87300 SBG.U,D,20210408,11,11,11,11,300 SBG.W,D,20210408,0.9951,0.9998,0.94,0.9599,45800 SBH,D,20210408,19.67,20.24,19.55,20.11,910900 SBI,D,20210408,9.38,9.44,9.38,9.42,8500 SBI.U,D,20210408,10,10,9.95,9.96,9800 SBOW,D,20210408,8.1,8.1,7.76,7.97,15400 SBR,D,20210408,31.09,31.28,31.06,31.14,15300 SBS,D,20210408,7.39,7.57,7.36,7.55,1128100 SBSW,D,20210408,18.79,18.81,18.49,18.62,2022300 SC,D,20210408,28.81,29.05,28.5,28.92,834300 SCCO,D,20210408,71.21,73,70.39,72.47,937100 SCD,D,20210408,12.97,13.08,12.92,13.04,55600 SCE-G,D,20210408,24.63,24.7,24.6,24.6425,22800 SCE-H,D,20210408,25.87,26.06,25.87,26.06,10500 SCE-J,D,20210408,25.32,25.55,25.32,25.42,17500 SCE-K,D,20210408,26,26,25.86,26,7600 SCE-L,D,20210408,24.57,24.75,24.57,24.73,11500 SCH-C,D,20210408,25.39,25.39,25.34,25.34,115100 SCH-D,D,20210408,25.46,25.47,25.42,25.47,33900 SCH-J,D,20210408,25.36,25.39,25.33,25.38,413700 SCHW,D,20210408,66.54,66.94,66.08,66.84,6361000 SCI,D,20210408,51.58,51.92,51.06,51.63,1591700 SCL,D,20210408,126.92,126.96,125.37,126.1,57800 SCM,D,20210408,13.26,13.37,13.05,13.35,103900 SCP.U,D,20210408,10.56,12.74,10.5,10.5,1300 SCP.W,D,20210408,1.64,1.66,1.5,1.6,73600 SCPE,D,20210408,10.12,10.12,10.09,10.1,24000 SCS,D,20210408,14.18,14.33,14.04,14.32,571400 SCU,D,20210408,22.25,22.52,21.74,22.45,153300 SCV.U,D,20210408,10.42,10.42,10.4,10.4,1600 SCV.W,D,20210408,0.97,1.15,0.97,1.1,116700 SCVX,D,20210408,9.96,10.05,9.96,10.04,62400 SCX,D,20210408,6.35,6.42,6.34,6.35,2600 SD,D,20210408,3.86,3.86,3.69,3.79,184200 SDHY,D,20210408,19.52,19.65,19.41,19.45,43800 SE,D,20210408,250,258.6,249.23,253.11,3912300 SEA.U,D,20210408,10.53,10.56,10.45,10.535,59700 SEA.W,D,20210408,1.13,1.2,1.11,1.2,114200 SEAH,D,20210408,9.98,10,9.89,9.91,222700 SEAS,D,20210408,51.07,51.19,49.69,50.5,733600 SEE,D,20210408,45.02,45.51,44.95,45.38,1276000 SEM,D,20210408,34.22,34.7,33.81,34.62,487400 SEMR,D,20210408,13,13.33,12.81,13,513000 SF,D,20210408,66.39,66.88,65.2,66.79,419400 SF-A,D,20210408,25.53,25.53,25.38,25.47,17300 SF-B,D,20210408,27.58,27.58,27.45,27.45,3900 SF-C,D,20210408,27.8,27.8,27.43,27.8,7500 SFB,D,20210408,26.5,26.5,26.08,26.4,3200 SFE,D,20210408,6.76,6.83,6.51,6.54,114900 SFL,D,20210408,8.05,8.07,7.89,8,1261400 SFT.U,D,20210408,11.22,11.22,11.2,11.2,200 SFT.W,D,20210408,1.57,1.83,1.53,1.73,165400 SFTW,D,20210408,10.14,10.37,10.13,10.31,1194200 SFUN,D,20210408,12.4,12.59,12.2,12.24,17900 SGFY,D,20210408,26.89,27.49,26.34,26.89,262900 SGU,D,20210408,10.96,11.05,10.88,11.02,13400 SHAK,D,20210408,116.14,117.37,112.13,113.81,628500 SHG,D,20210408,33.58,33.74,33.26,33.31,123400 SHI,D,20210408,24.18,24.34,23.95,24.21,65500 SHLX,D,20210408,13.89,14.08,13.77,14.08,919700 SHO,D,20210408,12.64,12.72,12.43,12.61,1309900 SHO-E,D,20210408,25.3,25.344,25.26,25.344,5100 SHO-F,D,20210408,25.13,25.31,25.05,25.27,2700 SHOP,D,20210408,1182.55,1224.46,1179.98,1222.69,1580500 SHW,D,20210408,251.72,254.97,251.11,253.48,1235800 SI,D,20210408,141.11,160.28,141,157,1406000 SID,D,20210408,7.3,7.37,7.18,7.33,3903900 SIG,D,20210408,56.12,57.75,54.38,57.59,711500 SII,D,20210408,40.6,41.12,40.5,40.89,48900 SIT-A,D,20210408,25.96,26.29,25.91,26.15,13700 SITC,D,20210408,13.85,13.95,13.73,13.87,1784800 SITE,D,20210408,171.54,177.2,169.65,176.47,182700 SIX,D,20210408,47.9,48.2,47.1,47.41,1025400 SJI,D,20210408,24.33,24.62,23.91,24.61,2064800 SJIJ,D,20210408,25.91,25.96,25.82,25.93,10000 SJIU,D,20210408,41.55,42.03,40.63,41.93,83900 SJIV,D,20210408,53.11,54.19,52.23,53.37,19500 SJM,D,20210408,127.26,128.38,127.04,128.13,1014900 SJR,D,20210408,26.49,26.75,26.43,26.69,291000 SJT,D,20210408,4.08,4.19,4.05,4.19,52600 SJW,D,20210408,64.1,64.35,63.45,64.32,103600 SKL.W,D,20210408,7,7,5.61,6,525300 SKLZ,D,20210408,18.09,18.2,16.83,17.28,22283700 SKM,D,20210408,27.8,27.93,27.76,27.83,178000 SKT,D,20210408,15.86,16.46,15.73,16.39,1931800 SKX,D,20210408,43.34,43.43,42.17,42.57,1223600 SKY,D,20210408,46.43,46.43,44.88,45.6,392700 SLA.U,D,20210408,9.95,10.04,9.95,10.03,249600 SLA.W,D,20210408,1.08,1.08,1,1.04,47900 SLAC,D,20210408,9.75,9.8,9.75,9.75,59700 SLB,D,20210408,27,27.18,26.44,27.06,10546400 SLCA,D,20210408,11.87,12.09,11.47,11.92,486800 SLF,D,20210408,51.08,51.19,50.75,51.16,342200 SLG,D,20210408,71.93,72.4,71.39,71.43,625900 SLG-I,D,20210408,25.74,25.77,25.68,25.7,32100 SLQT,D,20210408,30.08,30.4,29.92,30.01,961000 SM,D,20210408,17.31,17.53,16.52,17.19,2974000 SMAR,D,20210408,65.48,65.92,64.69,65.5,2219900 SMFG,D,20210408,7.15,7.15,7.08,7.12,954100 SMG,D,20210408,249.17,254.1,245.57,250.16,325900 SMHI,D,20210408,5.08,5.12,4.95,5.06,26600 SMLP,D,20210408,22,22.99,21.75,21.75,33800 SMM,D,20210408,5.22,5.22,5.18,5.21,40500 SMP,D,20210408,41.99,42.37,41.52,42.22,265900 SNA,D,20210408,234.47,234.53,232.29,234.36,579600 SNAP,D,20210408,61.04,63.21,60.53,63.2,28875100 SNDR,D,20210408,25.37,25.47,25.04,25.3,440400 SNI.U,D,20210408,10.06,10.18,10.05,10.18,196200 SNN,D,20210408,38.38,38.6,38.25,38.3,389700 SNOW,D,20210408,237.2,242.87,233.01,233.75,4665600 SNP,D,20210408,52.85,52.95,52.25,52.67,115100 SNP.U,D,20210408,11.13,11.21,11.13,11.19,3100 SNP.W,D,20210408,2.75,2.85,2.7,2.76,46300 SNPR,D,20210408,10.53,10.54,10.45,10.51,645600 SNR,D,20210408,6.47,6.63,6.42,6.62,443100 SNV,D,20210408,45.38,45.87,44.66,45.63,928000 SNV-D,D,20210408,26.8,26.8,26.39,26.74,5300 SNV-E,D,20210408,27.04,27.13,26.93,27.1,13700 SNX,D,20210408,121.16,121.16,117.67,120.15,480700 SO,D,20210408,62.94,63.33,62.68,62.86,3717500 SOA.U,D,20210408,10.5,10.5,10.5,10.5,2200 SOA.W,D,20210408,1,1.15,0.98,1.1,39400 SOAC,D,20210408,9.96,9.98,9.92,9.95,190300 SOGO,D,20210408,7.93,8.23,7.9,8.22,1024200 SOI,D,20210408,12.15,12.37,11.7,12.31,212900 SOJB,D,20210408,25.67,25.84,25.67,25.8,40400 SOJC,D,20210408,26.49,26.49,26.34,26.445,18100 SOJD,D,20210408,26.78,26.79,26.67,26.67,34300 SOJE,D,20210408,25.34,25.35,25.24,25.28,105600 SOL,D,20210408,10.76,11,10.41,10.85,1684100 SOLN,D,20210408,51.74,51.99,51.5,51.65,31300 SON,D,20210408,63.55,63.94,62.87,63.78,495000 SONY,D,20210408,109.3,109.96,109,109.82,562500 SOR,D,20210408,44.11,44.12,43.98,44.07,34700 SOS,D,20210408,5.34,5.49,5.07,5.3,60933400 SPA.U,D,20210408,10.07,10.18,10.07,10.14,362000 SPA.W,D,20210408,1.09,1.1,1.05,1.1,98900 SPAQ,D,20210408,9.88,9.92,9.8,9.9,201600 SPB,D,20210408,88.87,90.13,87.51,89.93,373400 SPCE,D,20210408,29.06,29.47,28.5,29.2,6718300 SPE,D,20210408,14.72,14.74,14.67,14.68,53200 SPE-B,D,20210408,28.01,28.19,27.94,27.98,12200 SPF.U,D,20210408,10.93,11.19,10.73,11.19,222900 SPF.W,D,20210408,1.8,1.94,1.72,1.94,240500 SPFR,D,20210408,10.56,10.7,10.45,10.69,1535200 SPG,D,20210408,115.06,115.64,113.61,114.33,2363200 SPG-J,D,20210408,67.8001,67.8001,67.8001,67.8001,100 SPG.U,D,20210408,10.15,10.3,10.15,10.3,92400 SPGI,D,20210408,364.4,369.07,362,365.61,945900 SPH,D,20210408,15.02,15.09,14.94,15,268200 SPL-A,D,20210408,20.05,20.14,19.92,19.92,315300 SPLP,D,20210408,13.91,14.2,13.91,14,15800 SPN.U,D,20210408,10.67,10.74,10.59,10.74,12800 SPN.W,D,20210408,2.03,2.03,1.8,1.82,49500 SPNT,D,20210408,10.31,10.37,10.2,10.36,326200 SPNV,D,20210408,10.16,10.16,10,10.08,839500 SPOT,D,20210408,285.17,285.99,279.5,280.94,680200 SPR,D,20210408,47.9,49.02,47.56,49.02,1570600 SPR.U,D,20210408,10.92,11.02,10.92,10.955,100700 SPR.W,D,20210408,2,2,1.75,1.9,76000 SPRQ,D,20210408,10.1,10.13,10.02,10.09,226900 SPXC,D,20210408,59.23,59.34,58.22,58.97,100300 SPXX,D,20210408,16.92,17,16.9,16.94,49700 SQ,D,20210408,248.83,258.59,248.82,258.37,15710500 SQM,D,20210408,52.77,53.55,52.62,53.5,746100 SQM.P,D,20210408,2.6,3.5,2.6,3.27,546700 SQNS,D,20210408,6.51,6.52,6.23,6.39,387400 SQZ,D,20210408,13.49,13.76,13.15,13.52,93300 SR,D,20210408,74.9,75.84,74.79,75.73,239900 SR-A,D,20210408,27.98,27.99,27.89,27.96,11800 SRC,D,20210408,43.85,44.37,43.47,44,840800 SRC-A,D,20210408,26.5,26.65,26.5,26.65,7600 SRE,D,20210408,133.88,135.2,133.09,133.15,1353300 SRE-B,D,20210408,105.3,105.48,105.3,105.47,6100 SREA,D,20210408,27.66,27.66,27.47,27.65,39900 SRG,D,20210408,18.84,19.12,18.68,18.73,266600 SRG-A,D,20210408,23.64,24.05,23.64,23.67,1500 SRI,D,20210408,29.77,29.77,27.92,29.52,151000 SRL,D,20210408,8.96,9.0766,8.8154,8.8154,4400 SRLP,D,20210408,23.2,23.6,23.01,23.6,22000 SRT,D,20210408,7.81,8.05,7.75,8,52200 SRV,D,20210408,25.4,25.445,25.29,25.3667,7900 SSD,D,20210408,104.64,105.1,102.91,104.63,129200 SSL,D,20210408,15.03,15.1,14.88,15.02,545800 SSTK,D,20210408,91.55,93.29,90.85,93.16,288800 ST,D,20210408,57.73,58.61,57.38,57.93,1456000 STA-D,D,20210408,25.73,25.76,25.52,25.52,8100 STA-G,D,20210408,25.58,25.68,25.46,25.5,3400 STA-I,D,20210408,25.86,25.87,25.66,25.66,6700 STAG,D,20210408,34.64,34.94,34.64,34.75,891700 STAR,D,20210408,18.54,18.73,18.43,18.6,408000 STC,D,20210408,55,56.64,54.47,56.52,205600 STE,D,20210408,195.11,198.4,193.98,198.16,723700 STG,D,20210408,1.07,1.13,1.05,1.09,262600 STI.U,D,20210408,12.21,12.4,12,12,9700 STI.W,D,20210408,3.49,3.49,3.24,3.37,19900 STIC,D,20210408,11.4,11.4,11.12,11.3,361100 STK,D,20210408,33.08,33.22,32.92,33.18,89600 STL,D,20210408,22.95,23.15,22.46,23.1,4427200 STL-A,D,20210408,26.92,26.92,26.5,26.8,4100 STLA,D,20210408,17.8,17.85,17.65,17.8,1885900 STM,D,20210408,39.74,39.88,39.38,39.67,1330000 STN,D,20210408,43.82,44.14,43.43,44.02,47400 STNG,D,20210408,18.41,18.43,17.81,18.01,634700 STON,D,20210408,1.9,1.92,1.83,1.91,98900 STOR,D,20210408,34,34.54,33.94,34.34,1043300 STP.S,D,20210408,10.53,10.93,10.51,10.84,51400 STP.T,D,20210408,1.65,2.04,1.6,1.89,34500 STP.U,D,20210408,33.42,37.93,33.42,35.57,3600 STP.W,D,20210408,13.45,18.76,13.45,16.67,340800 STPC,D,20210408,10.15,10.48,10.15,10.34,99800 STPK,D,20210408,25.99,31.5,25.4,29.17,11817900 STR.U,D,20210408,10.05,10.11,10.05,10.05,21300 STT,D,20210408,84.37,84.64,83.79,84.41,2568700 STT-D,D,20210408,28.44,28.44,28.26,28.42,37900 STT-G,D,20210408,29.3,29.44,29.2,29.4,16200 STWD,D,20210408,24.7,24.78,24.42,24.78,1612400 STZ,D,20210408,224.54,226.76,220.98,224.21,4388900 STZ.B,D,20210408,222.89,224.72,222.89,224.72,600 SU,D,20210408,20.97,21.07,20.66,21.03,4587900 SUI,D,20210408,153.9,155.42,153.19,153.4,385400 SUM,D,20210408,28.16,28.63,27.55,28.56,732300 SUN,D,20210408,33.03,33.1,32.75,33.09,167900 SUP,D,20210408,5.73,5.76,5.5,5.75,114100 SUPV,D,20210408,1.8,1.8,1.76,1.79,171600 SUZ,D,20210408,12.54,12.69,12.4,12.62,355400 SWB.U,D,20210408,10.15,10.56,10.15,10.56,40600 SWB.W,D,20210408,1.86,2.2,1.86,2.18,9400 SWBK,D,20210408,9.92,10.11,9.91,10.11,118100 SWCH,D,20210408,17.44,17.58,17.36,17.48,1897400 SWI,D,20210408,17.79,17.89,17.69,17.77,963600 SWK,D,20210408,199.88,199.93,197.33,199.48,750400 SWM,D,20210408,48.14,48.45,47.33,48.41,80200 SWN,D,20210408,4.65,4.67,4.17,4.3,30807300 SWT,D,20210408,119.14,119.39,118.38,119.38,7300 SWX,D,20210408,69.55,69.55,68.65,69.37,334300 SWZ,D,20210408,9.04,9.11,9.03,9.08,8400 SXC,D,20210408,6.61,6.61,6.37,6.49,592400 SXI,D,20210408,95.42,95.49,93.77,95.24,24300 SXT,D,20210408,78.06,78.65,77.26,78.37,138300 SYF,D,20210408,42.2,42.34,41.43,42.25,4697000 SYF-A,D,20210408,26.97,27.05,26.92,27,18300 SYK,D,20210408,248.69,250.18,248.07,249.87,1211500 SYX,D,20210408,43.09,43.61,42.81,43.42,170800 SYY,D,20210408,79.84,80.72,79.75,80.61,1178800 SZC,D,20210408,42,42,41.48,41.91,13500 T,D,20210408,30.3,30.34,29.93,30,49871700 T-A,D,20210408,26.31,26.43,26.29,26.43,70000 T-C,D,20210408,25.33,25.47,25.27,25.45,187000 TAC,D,20210408,9.74,9.85,9.69,9.85,139000 TAC.W,D,20210408,0.87,0.87,0.78,0.83,372900 TACA,D,20210408,9.92,9.94,9.92,9.92,1600 TAK,D,20210408,17.08,17.14,16.99,17.05,5030000 TAL,D,20210408,58,59.13,58,58.12,3390600 TALO,D,20210408,12.06,12.06,11.71,11.77,502000 TAP,D,20210408,51.15,51.94,50.72,51.58,2915100 TAP.A,D,20210408,54.7,54.7,54.7,54.7,500 TARO,D,20210408,73.78,74.03,72.36,72.98,29600 TBA,D,20210408,10.21,10.27,10.2,10.27,911900 TBB,D,20210408,26.78,26.78,26.66,26.74,36300 TBC,D,20210408,27.43,27.43,27.27,27.36,31700 TBI,D,20210408,22.35,22.78,22.08,22.78,141100 TCI,D,20210408,21.76,21.78,21.51,21.77,2200 TCS,D,20210408,16.07,16.72,15.88,16.32,843800 TD,D,20210408,65.68,65.8,65.14,65.72,3265000 TDA,D,20210408,25.43,25.56,25.41,25.53,2600 TDC,D,20210408,40.08,41.31,40.08,40.97,1137800 TDE,D,20210408,25.54,25.62,25.54,25.61,7500 TDF,D,20210408,23.84,23.86,23.5,23.6,28200 TDG,D,20210408,603.44,616.89,600.69,616.1,157800 TDI,D,20210408,25.67,25.67,25.58,25.6,3800 TDJ,D,20210408,25.52,25.53,25.48,25.53,12900 TDOC,D,20210408,181.94,186.94,180.35,182.31,2287600 TDS,D,20210408,23.85,23.87,23.46,23.67,816100 TDS-U,D,20210408,27.05,27.18,26.91,27.1,44200 TDW,D,20210408,12.54,12.63,12.01,12.4,121800 TDW.A,D,20210408,1.65,1.6899,1.65,1.6599,2800 TDW.B,D,20210408,1.3,1.33,1.3,1.32,2000 TDY,D,20210408,414.29,420.17,411.48,419.1,244100 TEAF,D,20210408,14.59,14.69,14.52,14.68,29900 TECK,D,20210408,20.15,20.35,19.64,19.79,5171800 TEF,D,20210408,4.55,4.61,4.53,4.6,895300 TEI,D,20210408,7.55,7.59,7.49,7.51,121600 TEL,D,20210408,130.79,131.07,128.92,130.94,1294900 TEN,D,20210408,10.57,10.65,10.19,10.64,752200 TEO,D,20210408,5.63,5.7,5.51,5.59,239900 TEVA,D,20210408,11.35,11.38,10.96,10.99,8050300 TEX,D,20210408,44.39,44.6,43.04,44.12,616500 TFC,D,20210408,58.89,59.42,58.07,59.25,4523900 TFC-H,D,20210408,25.31,25.33,25.31,25.3218,19200 TFC-I,D,20210408,25.95,25.95,25.82,25.92,5500 TFC-O,D,20210408,28.04,28.08,27.94,27.99,33300 TFC-R,D,20210408,26.45,26.45,26.33,26.4,54000 TFII,D,20210408,76.11,76.9,75,76.64,202400 TFSA,D,20210408,25.88,25.8999,25.72,25.748,2200 TFX,D,20210408,420.95,425.19,419.82,420.15,114600 TG,D,20210408,14.88,15.13,14.51,15.1,242200 TGH,D,20210408,28.95,29.07,27.07,27.64,544700 TGI,D,20210408,17.69,18.05,17.3,18.01,507800 TGNA,D,20210408,19.98,20.45,19.72,20.44,1771800 TGP,D,20210408,14.66,14.78,14.56,14.76,132700 TGP-A,D,20210408,25.78,25.83,25.68,25.71,8000 TGP-B,D,20210408,26.07,26.23,26,26.19,19300 TGS,D,20210408,4.73,4.77,4.6,4.73,62300 TGT,D,20210408,204.35,204.81,202.42,203.46,3032500 THC,D,20210408,50.49,51.06,49.37,50.77,829800 THG,D,20210408,133.55,134.62,133.01,134.22,190400 THO,D,20210408,135.27,138.05,132.15,137.11,655000 THQ,D,20210408,21.69,22.14,21.66,21.99,194500 THR,D,20210408,18.82,19.69,18.61,19.3,137600 THS,D,20210408,52.36,52.98,52.06,52.91,500800 THW,D,20210408,15.16,15.16,14.86,15.01,669900 TIMB,D,20210408,11.34,11.47,11.23,11.4,441600 TIN.U,D,20210408,10.7,10.93,10.7,10.93,700 TIN.W,D,20210408,1.25,1.3,1.25,1.3,2100 TINV,D,20210408,10.14,10.15,10.05,10.1,57300 TISI,D,20210408,11.81,11.98,11.42,11.94,101900 TIXT,D,20210408,27.78,28.49,27.78,28.35,61600 TJX,D,20210408,68.02,69.13,67.71,69.03,5324200 TK,D,20210408,3.32,3.32,3.18,3.31,550000 TKC,D,20210408,4.75,4.8,4.66,4.76,1826100 TKR,D,20210408,81.18,81.18,79.07,80.11,523500 TLG.U,D,20210408,9.95,9.98,9.88,9.91,22300 TLGA,D,20210408,9.75,9.75,9.75,9.75,100 TLK,D,20210408,23.48,23.48,23.28,23.37,192500 TLYS,D,20210408,11.86,12.04,11.56,12.01,104300 TM,D,20210408,154.35,154.7,152.89,153.38,233700 TMA.U,D,20210408,10,10.14,10,10.05,115100 TMA.W,D,20210408,0.7,0.7,0.64,0.7,21400 TMAC,D,20210408,9.69,9.86,9.69,9.86,17900 TME,D,20210408,20.04,20.37,19.12,19.25,35784400 TMHC,D,20210408,31.57,31.57,30.47,30.6,914000 TMO,D,20210408,471.85,475.79,469.79,471.51,1339400 TMST,D,20210408,11.35,11.8,10.98,11.14,836200 TMX,D,20210408,48.11,48.13,47.22,48.11,506300 TNC,D,20210408,80.05,80.81,79.65,80.33,82400 TNET,D,20210408,78.86,80.08,78.78,79.66,193700 TNK,D,20210408,14.31,14.31,13.87,14.03,442700 TNL,D,20210408,64.63,64.87,62.9,64.44,599100 TNP,D,20210408,10.06,10.06,9.5,9.72,85400 TNP-D,D,20210408,24.42,24.58,24.4,24.58,3400 TNP-E,D,20210408,24.78,24.85,24.75,24.75,9500 TNP-F,D,20210408,25,25,24.83,24.89,44000 TOL,D,20210408,59.43,59.57,58.31,58.56,1178600 TOT,D,20210408,45.58,45.72,45.12,45.6,2041600 TPB,D,20210408,50.7,52.05,49.91,52,80900 TPC,D,20210408,18.44,18.45,17.93,18.05,213200 TPG.U,D,20210408,18.41,20.2,18.41,20.2,300 TPG.W,D,20210408,6.92,7.48,6.9,7.48,19700 TPGY,D,20210408,18.39,18.79,18.1,18.55,336700 TPH,D,20210408,21.5,21.53,21.19,21.38,885600 TPL,D,20210408,1601.36,1637.43,1576.11,1610.29,39400 TPR,D,20210408,43.09,43.61,42.26,43.37,2678400 TPVG,D,20210408,15.28,15.43,15.24,15.43,130300 TPX,D,20210408,37.46,37.63,36.9,37.49,1265200 TPZ,D,20210408,12.25,12.34,12.23,12.32,30900 TR,D,20210408,32.64,32.95,32.3,32.58,209100 TRC,D,20210408,16.33,16.47,16.03,16.35,125700 TRC.U,D,20210408,10,10.08,9.92,10.04,12900 TRE.W,D,20210408,1.53,1.67,1.48,1.6,262500 TREB,D,20210408,10.19,10.2,10.1,10.15,109300 TREC,D,20210408,7.86,7.95,7.8,7.94,64600 TREX,D,20210408,96.28,96.69,94.57,95.12,729700 TRGP,D,20210408,31.93,31.99,30.92,31.51,1237500 TRI,D,20210408,90.3,91.15,90.28,90.56,279000 TRN,D,20210408,28.07,28.51,27.8,28.5,946900 TRNO,D,20210408,59.74,60.31,59.46,59.63,221400 TROX,D,20210408,19.95,20.02,19.1,19.22,1001300 TRP,D,20210408,47.08,47.21,46.77,47.05,1202900 TRQ,D,20210408,17.31,18.04,17.31,17.99,676800 TRT-A,D,20210408,27.92,27.95,27.72,27.8,5200 TRT-B,D,20210408,27.49,27.66,27.41,27.62,14800 TRT-C,D,20210408,26.75,27,26.75,26.88,9400 TRT-D,D,20210408,26,26.2,25.91,26.19,9400 TRTN,D,20210408,54.75,55.05,53.06,54.99,611000 TRTX,D,20210408,11.27,11.55,11.13,11.54,242900 TRU,D,20210408,94.65,96.34,94.08,95.85,1750300 TRV,D,20210408,150.79,151.12,149.53,150.36,1740600 TS,D,20210408,22.3,22.31,21.95,22.08,1885100 TSE,D,20210408,64,64.49,61.27,63.77,312600 TSI,D,20210408,5.7,5.72,5.65,5.7,176100 TSLX,D,20210408,22.21,22.22,21.97,22.13,555600 TSM,D,20210408,121.38,123.82,121.38,123.43,10216900 TSN,D,20210408,75.31,76.37,74.87,76.33,1349100 TSP.U,D,20210408,9.95,10.1,9.95,10.07,104100 TSQ,D,20210408,10.59,10.6,10.14,10.49,45800 TT,D,20210408,165.43,167.2,164.72,166.58,656300 TTC,D,20210408,104.72,105.53,104.44,105,228900 TTI,D,20210408,2.61,2.69,2.39,2.48,1548100 TTM,D,20210408,20.9,21.1,20.83,20.94,929300 TTP,D,20210408,20.71,20.71,20.57,20.6,3900 TU,D,20210408,20.43,20.52,20.32,20.45,867200 TUFN,D,20210408,10.57,10.98,10.5,10.85,135000 TUP,D,20210408,25.6,26.35,25.4,26.22,674800 TUYA,D,20210408,21.34,22.64,21.01,22.21,460100 TV,D,20210408,9.81,10.16,9.78,10.09,1364000 TVC,D,20210408,26.38,26.99,26.31,26.6,18900 TVE,D,20210408,25.56,25.61,25.43,25.52,18500 TWI,D,20210408,9.78,9.88,9.43,9.73,312000 TWLO,D,20210408,361,370.1,359.76,367.07,1372200 TWN,D,20210408,28.91,28.92,28.54,28.57,27500 TWN.H,D,20210408,10.05,10.08,10,10,4500 TWN.S,D,20210408,10,10.03,9.99,10,16700 TWN.U,D,20210408,10.53,10.58,10.53,10.58,2700 TWN.W,D,20210408,1.25,1.25,1.11,1.19,20000 TWND,D,20210408,10.06,10.06,9.95,10,400700 TWO,D,20210408,7.34,7.45,7.3,7.44,3001400 TWO-A,D,20210408,26.78,26.7999,26.5001,26.6099,10100 TWO-B,D,20210408,25.86,25.86,25.67,25.8,8100 TWO-C,D,20210408,25.05,25.05,24.92,24.98,43400 TWOA,D,20210408,10,10.01,9.95,9.98,277400 TWTR,D,20210408,69.91,71.45,69.28,71.22,16840000 TX,D,20210408,39.4,39.58,38.52,38.92,462900 TXT,D,20210408,58.74,58.75,57.26,57.89,1441600 TY,D,20210408,33.21,33.34,33.13,33.21,39000 TYG,D,20210408,25.25,25.38,24.92,25.38,46400 TYL,D,20210408,435.87,440.89,435.66,437.01,252400 U,D,20210408,99.24,100.29,98.49,98.94,2151100 UA,D,20210408,18.74,19.14,18.46,18.98,5282600 UAA,D,20210408,22.7,23.03,22.42,22.75,12874200 UAN,D,20210408,47.65,47.79,45.55,47.5,36800 UBA,D,20210408,17.33,17.33,16.99,17.25,92700 UBER,D,20210408,56.65,57.94,56.54,57.83,9497300 UBP,D,20210408,14.44,14.4499,14.2499,14.2499,700 UBP-H,D,20210408,25.35,25.36,25.3,25.3,6900 UBP-K,D,20210408,24.9,25.17,24.78,25,19700 UBS,D,20210408,16.04,16.23,15.96,16.19,1756500 UDR,D,20210408,44.06,44.29,43.82,43.97,1166300 UE,D,20210408,17,17.41,16.98,17.3,555100 UFI,D,20210408,28.42,28.86,27.83,28.68,47300 UFS,D,20210408,37.55,37.75,37.05,37.49,439500 UGI,D,20210408,41.92,42.32,41.58,42.28,1213800 UGP,D,20210408,3.75,3.81,3.66,3.81,1316900 UHS,D,20210408,135.48,137.82,133.94,136.87,513100 UHT,D,20210408,69.98,70.69,69.04,70.04,20400 UI,D,20210408,279.99,289.97,276.08,288,205300 UIS,D,20210408,25.42,25.42,24.65,24.69,856400 UL,D,20210408,57.01,57.32,56.87,57.02,2363300 UMC,D,20210408,9.41,9.6,9.4,9.46,5381500 UMH,D,20210408,19.5,19.81,19.23,19.69,301200 UMH-C,D,20210408,25.65,25.78,25.63,25.78,14600 UMH-D,D,20210408,25.15,25.17,25.11,25.16,19400 UNF,D,20210408,220.8,221.71,217.93,221.18,79900 UNFI,D,20210408,34.84,35.44,33.9,35.23,607900 UNH,D,20210408,363.11,366.91,363.11,364.89,2426500 UNM,D,20210408,27.7,27.87,27.1,27.24,2004500 UNMA,D,20210408,27.13,27.14,27.06,27.14,4100 UNP,D,20210408,221.08,221.58,220.08,220.18,1983900 UNVR,D,20210408,22.15,22.41,21.56,22.32,1058600 UPS,D,20210408,172.54,173.24,171.26,173.02,2029200 URI,D,20210408,320.96,324.24,313.52,321.25,620000 USA,D,20210408,7.85,7.86,7.81,7.83,651800 USAC,D,20210408,15.34,15.45,15.04,15.39,148600 USB,D,20210408,56.62,57.06,55.93,56.78,6361400 USB-A,D,20210408,940,940,940,940,100 USB-H,D,20210408,24.31,24.48,24.28,24.43,76400 USB-M,D,20210408,26.1,26.18,26.09,26.17,124700 USB-P,D,20210408,27.89,27.95,27.74,27.92,44600 USB-Q,D,20210408,24.09,24.16,24.08,24.16,66100 USB-R,D,20210408,24.99,25,24.91,24.99,192800 USDP,D,20210408,5.84,5.9,5.72,5.75,22100 USFD,D,20210408,37.96,38.89,37.44,38.79,2905100 USM,D,20210408,37.1,37.45,36.68,36.86,125100 USNA,D,20210408,100.46,100.85,98.48,99.42,109800 USPH,D,20210408,105.44,107.43,103.92,107.22,86900 USX,D,20210408,11.35,11.49,11,11.19,242100 UTF,D,20210408,29.42,29.42,28.78,28.85,349000 UTI,D,20210408,6.18,6.18,6,6.01,52500 UTL,D,20210408,47.78,48.73,47.3,48.7,33400 UTZ,D,20210408,25.17,25.8,25,25.71,410400 UVE,D,20210408,13.93,13.94,13.71,13.75,133600 UVV,D,20210408,58.74,59.77,58.46,59.68,251200 UWM.W,D,20210408,1.7,1.73,1.63,1.64,58400 UWMC,D,20210408,7.76,7.93,7.72,7.82,2847300 UZA,D,20210408,25.45,25.55,25.43,25.52,14800 UZB,D,20210408,25.5,25.62,25.5,25.56,7200 UZC,D,20210408,25.51,25.62,25.51,25.53,14600 UZD,D,20210408,26.45,26.45,26.41,26.45,18800 UZE,D,20210408,25.6,25.65,25.5,25.53,42600 V,D,20210408,219.97,222.82,218.11,220.7,11041700 VAC,D,20210408,171.03,171.26,166.61,169.99,620500 VALE,D,20210408,18.84,18.98,18.63,18.83,24569900 VAPO,D,20210408,22.95,23.16,22.58,23.1,198500 VAR,D,20210408,177.24,177.36,177.2,177.22,633000 VBF,D,20210408,19.63,19.63,19.51,19.56,29800 VCIF,D,20210408,10.23,10.29,10.09,10.18,44500 VCRA,D,20210408,36.7,37.62,35.99,36.73,739300 VCV,D,20210408,12.89,12.95,12.89,12.9,84300 VEC,D,20210408,53.08,53.17,51.57,51.94,51500 VEDL,D,20210408,12.79,12.96,12.67,12.94,749800 VEEV,D,20210408,265.18,269,262.35,263.38,716500 VEI,D,20210408,12.38,12.38,11.82,12.01,394100 VEL,D,20210408,9,9,8.7,8.815,11700 VER,D,20210408,40.94,41.01,40.56,40.62,1509700 VER-F,D,20210408,25.44,25.4979,25.4387,25.4762,7300 VET,D,20210408,6.97,6.98,6.78,6.96,2351900 VFC,D,20210408,83.74,83.94,82.95,83.11,2540800 VGA.U,D,20210408,10.82,10.82,10.58,10.74,2800 VGA.W,D,20210408,1.72,1.81,1.7,1.75,89400 VGAC,D,20210408,10.05,10.11,10.03,10.1,711100 VGI,D,20210408,12.18,12.32,12.15,12.26,92300 VGI.U,D,20210408,10.05,10.19,10.05,10.06,15000 VGM,D,20210408,13.7,13.72,13.68,13.72,88300 VGR,D,20210408,14.22,14.26,14.01,14.26,731500 VHC,D,20210408,5.34,5.37,5.24,5.31,284700 VHI,D,20210408,22.5,22.91,21.51,22.9,13600 VIAO,D,20210408,13.25,13.49,12.91,13.44,83800 VICI,D,20210408,29.26,29.41,28.92,29.12,5005800 VIPS,D,20210408,30.2,30.23,28.72,29.04,18543100 VIST,D,20210408,2.65,2.75,2.6384,2.73,295000 VIV,D,20210408,8.1,8.1058,8.01,8.07,1063700 VKQ,D,20210408,13.17,13.211,13.13,13.15,139400 VLO,D,20210408,73.42,73.78,71.9101,72.88,4285500 VLRS,D,20210408,15.5,15.68,15.04,15.57,874900 VLT,D,20210408,14.04,14.06,14.04,14.0484,28200 VMC,D,20210408,167.34,170.55,165.8563,170.35,637700 VMI,D,20210408,233.23,233.41,230.0206,232.71,172600 VMO,D,20210408,13.23,13.31,13.23,13.26,130000 VMW,D,20210408,153.54,154,150.27,152.56,694200 VNCE,D,20210408,11.52,11.52,11.32,11.5,3100 VNE,D,20210408,24.19,24.66,23.87,24.45,396500 VNO,D,20210408,45.62,45.99,45.32,45.39,1102300 VNO-K,D,20210408,25.8,26.04,25.8,25.89,24100 VNO-L,D,20210408,25.81,25.81,25.61,25.62,12800 VNO-M,D,20210408,26.68,26.68,26.55,26.59,29400 VNO-N,D,20210408,26.57,26.7,26.51,26.68,39200 VNT,D,20210408,30.4,30.73,30.38,30.62,1213600 VNTR,D,20210408,4.74,4.74,4.54,4.54,130200 VOC,D,20210408,3.47,3.47,3.39,3.41,33600 VOY-B,D,20210408,28.73,28.73,28.48,28.73,14600 VOYA,D,20210408,66.06,66.4494,65.5,66.08,878200 VPC.U,D,20210408,9.95,9.95,9.95,9.95,100 VPG,D,20210408,31.3,31.64,31.3,31.62,30800 VPV,D,20210408,13,13.05,12.98,13.05,31200 VRS,D,20210408,15.07,15.26,14.82,15.07,129100 VRT,D,20210408,22.01,22.11,21.17,21.49,2850800 VRTV,D,20210408,42.8,44.335,42.21,43.73,238700 VSH,D,20210408,25.6,25.68,25.23,25.49,714500 VST,D,20210408,17.73,17.7999,17.55,17.6,2668700 VST.A,D,20210408,0.34,0.34,0.295,0.3,18700 VSTO,D,20210408,33.44,33.86,32.12,32.41,819400 VTA,D,20210408,11.45,11.51,11.4362,11.51,144500 VTN,D,20210408,13.12,13.15,13.08,13.15,50200 VTOL,D,20210408,26.22,26.55,25.42,26.36,58700 VTR,D,20210408,54.84,55.18,54.24,54.91,3091600 VVI,D,20210408,41.88,42.5699,41.16,41.39,139200 VVNT,D,20210408,14,14.13,13.68,13.78,189700 VVR,D,20210408,4.24,4.24,4.21,4.23,536300 VVV,D,20210408,26.28,26.46,26.17,26.4,999400 VYG.U,D,20210408,10.58,10.75,10.4101,10.69,8900 VYG.W,D,20210408,2,2.3248,1.928,2.2,58600 VYGG,D,20210408,10.15,10.3,10.15,10.23,88400 VZ,D,20210408,58.04,58.13,57.5326,57.6,16471300 VZIO,D,20210408,21.33,22.2,21.33,21.95,568300 W,D,20210408,330.23,337.24,326.26,332.22,1169000 WAB,D,20210408,77.7,78.5535,77,77.64,2292500 WAL,D,20210408,91.16,92.505,89.9,92.03,463700 WALA,D,20210408,25.8221,25.84,25.7529,25.805,2100 WAR.U,D,20210408,10.2,10.2,9.96,10.005,23400 WAT,D,20210408,297.51,305.15,297.28,304.13,490000 WBAI,D,20210408,19.26,19.83,18.95,19.43,204900 WBK,D,20210408,19.04,19.23,19.01,19.22,80500 WBS,D,20210408,55.58,56.16,54.52,55.94,269300 WBS-F,D,20210408,25.72,25.97,25.72,25.97,2600 WBT,D,20210408,15.6,15.75,15.24,15.48,2327900 WCC,D,20210408,85.34,86.4,83.5,86.08,274200 WCC-A,D,20210408,31.3,31.3,30.86,30.86,35100 WCN,D,20210408,112.31,113.73,112.31,113.62,1057700 WD,D,20210408,104.75,107.29,104.11,106.59,125000 WDR,D,20210408,25,25.13,24.92,24.93,546600 WEA,D,20210408,13.98,14,13.93,13.94,52600 WEC,D,20210408,93.82,94.05,92.77,92.86,1016100 WEI,D,20210408,1.38,1.41,1.36,1.4,624600 WELL,D,20210408,75.28,76.18,75,75.62,2059400 WES,D,20210408,19.3,19.72,18.98,19.68,758600 WEX,D,20210408,216.9,217.79,213.06,217.01,634500 WF,D,20210408,28.71,28.76,27.96,28.33,8600 WFC,D,20210408,39.87,40.2,39.33,40.03,20842400 WFC-A,D,20210408,25.79,25.79,25.67,25.7,57200 WFC-C,D,20210408,25.13,25.15,25.06,25.1,248500 WFC-L,D,20210408,1433.31,1436.69,1432.01,1433,9700 WFC-N,D,20210408,26.01,26.1,25.95,26.02,49600 WFC-O,D,20210408,25.85,25.99,25.85,25.99,20700 WFC-Q,D,20210408,27.01,27.02,26.86,26.99,51500 WFC-R,D,20210408,28.87,28.91,28.7501,28.84,46200 WFC-X,D,20210408,25.82,25.87,25.79,25.87,38700 WFC-Y,D,20210408,26.69,26.69,26.56,26.6,25700 WFC-Z,D,20210408,25.81,25.82,25.66,25.75,137800 WFG,D,20210408,80.12,81.96,79.93,81.96,353900 WGO,D,20210408,80.03,80.4508,77.1701,78.78,626000 WH,D,20210408,72.62,73.1674,71.695,72.23,451200 WHD,D,20210408,30.36,30.52,29.77,30.02,354000 WHG,D,20210408,16.14,17.42,16,17.2,80800 WHR,D,20210408,231.05,235.43,228.93,233.95,669100 WIA,D,20210408,12.83,12.9,12.83,12.86,45100 WIT,D,20210408,6.6,6.64,6.56,6.59,1363600 WIW,D,20210408,12.24,12.28,12.24,12.25,80100 WK,D,20210408,93.99,95.81,93.59,94.85,315100 WLK,D,20210408,89.68,89.72,87.2,88.5,828500 WLKP,D,20210408,24.55,24.84,24.284,24.76,129300 WLL,D,20210408,33.07,34.35,32.52,33.94,509300 WM,D,20210408,132.31,133.05,132.1,132.84,1543900 WMB,D,20210408,23.75,23.91,23.52,23.68,6966100 WMC,D,20210408,3.21,3.22,3.14,3.2,486900 WMK,D,20210408,55.46,55.5524,54.51,54.91,152200 WMS,D,20210408,109.94,112.12,108.96,110.85,527300 WMT,D,20210408,140.45,141.12,139.66,139.71,6363500 WNC,D,20210408,18.53,18.67,18.26,18.64,270500 WNS,D,20210408,71.82,72.41,71.22,72.03,158100 WOR,D,20210408,67.65,68.8,65.6,66.49,343300 WORK,D,20210408,41.72,41.99,41.39,41.67,7520200 WOW,D,20210408,13.37,13.63,13.22,13.46,193400 WPC,D,20210408,71.01,71.72,70.72,70.94,686300 WPC.S,D,20210408,10.17,10.3,10.15,10.3,39600 WPC.U,D,20210408,10.05,10.1,10,10.01,625500 WPF,D,20210408,10.1,10.205,10.08,10.09,1163000 WPF.U,D,20210408,10.7,10.805,10.69,10.72,6900 WPF.W,D,20210408,1.75,1.82,1.68,1.7,39400 WPG,D,20210408,2.31,2.3168,2.12,2.18,1465100 WPG-H,D,20210408,4.98,5.0727,4.76,4.8,19400 WPG-I,D,20210408,4.74,4.74,4.455,4.5299,18700 WPM,D,20210408,41.35,41.99,41.27,41.89,2147400 WPP,D,20210408,65.28,65.52,65.01,65.4,52300 WRB,D,20210408,78.22,79.18,78.18,78.78,585700 WRB-D,D,20210408,25.33,25.39,25.33,25.36,17700 WRB-E,D,20210408,27.15,27.21,26.98,27.155,9300 WRB-F,D,20210408,27.01,27.16,26.9,27.1,24400 WRB-G,D,20210408,25.7201,25.89,25.7201,25.86,2500 WRB-H,D,20210408,25.31,25.4221,25.29,25.29,10800 WRE,D,20210408,23.02,23.21,22.75,22.81,624900 WRI,D,20210408,27.07,27.26,26.9,27.04,952700 WRK,D,20210408,52.29,53.09,51.86,52.75,2394700 WSM,D,20210408,180.87,185.53,180.62,185.31,1132500 WSO,D,20210408,271.77,271.91,266.11,271.41,119800 WSO.B,D,20210408,255.5,255.5,255.5,255.5,100 WSR,D,20210408,9.62,9.67,9.5,9.63,211000 WST,D,20210408,290.45,294.26,289.24,291.88,277900 WTI,D,20210408,3.59,3.59,3.45,3.57,2119000 WTM,D,20210408,1107.1,1160.2,1100.61,1153.29,52400 WTRG,D,20210408,45.76,45.9,45.13,45.33,816700 WTRU,D,20210408,58.15,58.57,57.73,58,48300 WTS,D,20210408,117.75,117.75,116.54,117.44,98800 WTTR,D,20210408,4.81,5.05,4.7,5.02,307200 WU,D,20210408,25.33,25.33,24.95,25.05,5318300 WWE,D,20210408,56.78,57.1299,55.73,56.09,493500 WWW,D,20210408,38.37,38.37,37.56,38.1,296500 WY,D,20210408,36.84,37.22,36.695,37.03,2698000 X,D,20210408,23.53,23.58,21.95,22.72,24780200 XEC,D,20210408,61.96,62.85,60.77,62.55,793900 XFL-A,D,20210408,25.5,25.5325,25.39,25.48,29500 XFLT,D,20210408,9.15,9.16,9.06,9.11,93200 XHR,D,20210408,19.51,19.51,18.96,19.27,341500 XIN,D,20210408,2.81,2.8249,2.75,2.79,59500 XL,D,20210408,8.6,8.85,8.2249,8.57,17246800 XOM,D,20210408,55.93,56.08,55.32,56,21997500 XPEV,D,20210408,34.89,35.77,34.47,35.45,8901900 XPO,D,20210408,127,128.85,124.43,128.33,1210100 XPO.U,D,20210408,10.5,10.5,10.5,10.5,37200 XPO.W,D,20210408,1.31,1.31,1.25,1.29,54800 XPOA,D,20210408,10.06,10.14,10.02,10.085,257900 XRX,D,20210408,24.95,25.04,24.56,24.73,1845200 XYF,D,20210408,3.91,4.04,3.75,4,53200 XYL,D,20210408,105.57,106.25,104.94,105.73,554500 Y,D,20210408,659.88,669.36,656.92,660.18,55400 YAC,D,20210408,9.98,10.45,9.88,10.04,1429200 YAC.U,D,20210408,10.7,10.86,10.54,10.55,1300 YAC.W,D,20210408,1.5,1.56,1.25,1.36,260300 YALA,D,20210408,24.12,24.97,23.88,24.5,821800 YELP,D,20210408,41.07,41.24,39.39,40.01,793300 YETI,D,20210408,75.99,77.03,74.84,76.92,937800 YEXT,D,20210408,14.94,15.1922,14.84,15.08,590800 YPF,D,20210408,4.28,4.33,4.15,4.18,748500 YRD,D,20210408,3.86,4.02,3.83,3.92,122300 YSG,D,20210408,11.01,11.35,11,11.35,3856000 YUM,D,20210408,113.78,114.67,113.4,114.66,1216400 YUMC,D,20210408,60.38,61.09,59.99,60.19,1523400 ZBH,D,20210408,164.08,165.36,163.58,164.54,804700 ZEN,D,20210408,140.98,144.44,140,142.04,941400 ZEPP,D,20210408,10.75,11.03,10.75,11.03,151100 ZH,D,20210408,9.1,9.23,8.7,8.96,1657100 ZIM,D,20210408,27,30.9,26.44,30.5,2499600 ZNH,D,20210408,37.47,37.5384,37.28,37.35,13200 ZTO,D,20210408,28.6,28.88,28.01,28.37,2549200 ZTR,D,20210408,9.48,9.57,9.46,9.53,232300 ZTS,D,20210408,158.9,160.77,158.63,160,3440800 ZUO,D,20210408,15.69,16.9542,15.5,16.9,2353500 ZYME,D,20210408,30.84,31.47,30.24,30.52,110800