AACG,20201020,1.24,1.29,1.24,1.

245,96600
AACQ,20201020,9.79,9.8,9.7,9.8,24900
AACQU,20201020,10.28,10.29,10.25,10.25,60800
AACQW,20201020,1.33,1.43,1.33,1.34,177000
AAL,20201020,12.75,13,12.585,12.8,46748700
AAME,20201020,2.2,2.21,2.2,2.2,1800
AAOI,20201020,11,11.0932,10.75,10.86,246700
AAON,20201020,61.68,62.1,61.02,61.39,89600
AAPL,20201020,116.2,118.98,115.63,117.51,124423700
AAWW,20201020,64.82,65.16,62.51,64.02,501600
AAXJ,20201020,79.97,80.64,79.75,80.18,2051300
AAXN,20201020,108.41,109.34,105.27,106.07,684800
ABCB,20201020,26.36,27.37,26.195,26.85,324200
ABEO,20201020,1.33,1.35,1.29,1.32,987300
ABIO,20201020,4.2,4.29,4.1189,4.16,297300
ABMD,20201020,283.35,285.25,277,277.53,141600
ABTX,20201020,26.25,26.735,26.12,26.51,23100
ABUS,20201020,3.02,3.05,2.875,2.88,1158100
ACAD,20201020,41.49,41.98,40.375,41.21,1029000
ACAM,20201020,10.17,10.25,10.15,10.2,51000
ACAMW,20201020,1.17,1.3,1.15,1.26,65900
ACBI,20201020,13.35,13.55,13.29,13.33,92500
ACCD,20201020,39.47,40.3999,38.19,39.1,360600
ACER,20201020,2.95,2.95,2.76,2.8,71600
ACET,20201020,13.29,13.4225,12.938,13.18,32500
ACEV,20201020,9.73,9.75,9.7,9.72,37400
ACEVU,20201020,9.98,10.0409,9.98,10.03,1700
ACEVW,20201020,0.69,0.69,0.63,0.63,3000
ACGL,20201020,30.31,30.68,29.995,30.26,1287500
ACGLO,20201020,26.21,26.425,26.21,26.25,20600
ACGLP,20201020,25.6,25.67,25.585,25.66,19500
ACHC,20201020,33.1,33.69,32.69,33.01,316100
ACHV,20201020,8.41,8.5,8.25,8.45,45600
ACIA,20201020,67.34,67.52,67.09,67.42,373000
ACIU,20201020,4.81,4.879,4.52,4.65,278500
ACIW,20201020,32.42,32.49,30.86,30.88,918600
ACLS,20201020,23.54,23.725,23.21,23.27,245100
ACMR,20201020,72.27,74.91,72.27,73.32,149800
ACNB,20201020,21.3495,21.521,20.9,21.47,4700
ACOR,20201020,1.22,1.64,0.925,0.962,110372600
ACRS,20201020,4.65,4.7001,4.32,4.52,463000
ACRX,20201020,1.78,1.83,1.71,1.73,981300
ACST,20201020,0.204,0.205,0.197,0.2,2180000
ACT,20201020,27.355,27.355,27.1301,27.235,1000
ACTCU,20201020,9.985,9.985,9.97,9.9845,3400
ACTG,20201020,3.22,3.29,3.16,3.22,221900
ACWI,20201020,82.08,82.685,81.9,82.03,3062800
ACWX,20201020,47.21,47.45,47.14,47.19,692000
ADAP,20201020,5.62,5.725,5.19,5.39,2054900
ADBE,20201020,495.25,500.165,491.91,494.58,1454400
ADES,20201020,4.35,4.47,4.35,4.45,116100
ADI,20201020,122.96,124.52,122.49,123.62,2898900
ADIL,20201020,1.79,1.84,1.77,1.77,279400
ADMA,20201020,2.25,2.25,2.2,2.2,1440900
ADMP,20201020,0.86,0.86,0.7831,0.8077,4522000
ADMS,20201020,4.32,4.4506,3.82,3.9,510600
ADP,20201020,146.43,147.54,145.77,146.62,1195500
ADPT,20201020,49.44,50.36,48.04,48.23,614600
ADRE,20201020,50.09,50.41,50.02,50.125,3400
ADSK,20201020,261.41,262.58,257.17,257.34,1715600
ADTN,20201020,11.53,11.78,11.46,11.64,342100
ADTX,20201020,2.18,2.18,1.99,2.01,1244200
ADUS,20201020,101.41,102.12,100.57,100.88,77400
ADVM,20201020,11.66,11.9411,11.53,11.67,544400
ADXS,20201020,0.46,0.47,0.425,0.4603,2351300
AEGN,20201020,15.94,16,15.7,15.8,160700
AEHL,20201020,2.48,2.56,2.28,2.48,753100
AEHR,20201020,1.38,1.38,1.3301,1.34,91100
AEIS,20201020,73.95,74.19,72.335,72.6,184300
AEMD,20201020,1.65,1.67,1.52,1.55,378500
AEP,20201020,91.9,91.9,90.02,90.68,3647000
AEPPL,20201020,52.94,54.8,52.25,52.56,2545300
AEPPZ,20201020,54.15,54.15,52.97,53.1,2868100
AERI,20201020,10.11,10.2399,9.03,9.12,1639400
AESE,20201020,1.18,1.1875,1.15,1.16,415600
AEY,20201020,2.06,2.07,2.01,2.02,65300
AEYE,20201020,17.5,18.09,16.82,17.44,38800
AEZS,20201020,0.36,0.3623,0.35,0.3569,603900
AFIB,20201020,25.9,26.31,24.78,25.25,289600
AFIN,20201020,5.96,6.155,5.96,6.02,270000
AFINP,20201020,24.09,24.21,24,24.17,18500
AFMD,20201020,3.5,3.545,3.365,3.39,537600
AFYA,20201020,25.18,25.88,24.75,25.2,263200
AGCUU,20201020,11.78,11.94,11.76,11.825,57000
AGEN,20201020,4.2,4.29,4.03,4.14,1811200
AGFS,20201020,2.42,2.44,2.32,2.33,102600
AGIO,20201020,35.63,36.07,35.46,35.5,555100
AGLE,20201020,8.22,8.22,7.55,8.04,216200
AGMH,20201020,15.21,15.24,15.03,15.18,6200
AGNC,20201020,14.18,14.1873,14.03,14.03,4467300
AGNCM,20201020,22.9271,22.9271,22.83,22.83,12400
AGNCN,20201020,23.59,23.59,23.44,23.46,14400
AGNCO,20201020,22.95,23.03,22.94,22.98,30400
AGNCP,20201020,22.1,22.15,22.09,22.15,13500
AGRX,20201020,3.05,3.1,2.97,2.98,690600
AGTC,20201020,5.27,5.44,5.21,5.32,135400
AGYS,20201020,26.56,27.14,26.27,26.74,94300
AGZD,20201020,46.96,47,46.87,46.93,5900
AHACU,20201020,9.96,9.96,9.94,9.94,2100
AHCO,20201020,28.78,29.19,27.82,28.56,250900
AHPI,20201020,5.33,5.33,5.13,5.22,48000
AIA,20201020,75,75.52,74.9199,75.26,292600
AIH,20201020,7.08,7.73,7.05,7.5,95800
AIHS,20201020,1.87,1.98,1.03,1.13,56144100
AIKI,20201020,0.6155,0.6155,0.5632,0.5795,600000
AIMC,20201020,39.78,40.18,38.99,39.39,241200
AINV,20201020,8.13,8.28,8.13,8.18,184300
AIQ,20201020,24.57,24.69,24.4,24.4955,35800
AIRG,20201020,13.65,13.77,13.34,13.37,28000
AIRR,20201020,28.14,28.234,28.08,28.08,2500
AIRT,20201020,10.41,10.41,9.53,9.9719,400
AIRTP,20201020,22.62,22.6201,22.62,22.6201,2400
AIRTW,20201020,0.0304,0.0388,0.03,0.0388,26500
AKAM,20201020,110.09,110.42,109,109.3,1004000
AKBA,20201020,3.74,3.75,3.3,3.58,8879700
AKER,20201020,2.25,2.27,2.2,2.23,131400
AKRO,20201020,27.56,27.62,26.05,26.64,230500
AKTS,20201020,7.99,7.9999,7.8,7.9,282200
AKTX,20201020,1.72,1.74,1.65,1.68,135800
AKU,20201020,3.52,3.64,3.51,3.62,362700
AKUS,20201020,19.68,20.1014,19.05,19.27,147600
ALAC,20201020,11.05,11.05,10.7965,10.7965,9500
ALACR,20201020,0.26,0.3,0.26,0.3,3400
ALACW,20201020,0.17,0.19,0.17,0.18,32400
ALBO,20201020,34.55,35.31,34,34.88,165500
ALCO,20201020,30.27,30.39,30.26,30.39,2300
ALDX,20201020,7.95,7.9792,7.33,7.58,742900
ALEC,20201020,9.72,9.99,9.35,9.4,816500
ALGN,20201020,330.14,339.68,327.91,334.6,565400
ALGS,20201020,14.53,14.93,12.82,13.2,645700
ALGT,20201020,134.77,137.17,133.05,134.42,132000
ALIM,20201020,4.62,4.64,4.55,4.59,15100
ALJJ,20201020,0.99,1.01,0.905,0.9531,151200
ALKS,20201020,17.05,17.05,16.66,16.92,1273700
ALLK,20201020,81.68,81.68,79.03,80.89,96800
ALLO,20201020,36.78,36.78,35.26,35.85,353400
ALLT,20201020,10.19,10.2,10.02,10.04,66800
ALNA,20201020,1.52,1.54,1.43,1.44,513000
ALNY,20201020,141.92,143.51,140.41,141.45,348900
ALOT,20201020,8.52,8.8145,8.5,8.52,19000
ALPN,20201020,8.58,8.5985,7.63,8.01,38500
ALRM,20201020,59.84,60.9586,59.37,60.37,201400
ALRN,20201020,1.79,2.47,1.758,2.29,5059200
ALRS,20201020,21.79,22.52,21.79,22.35,23800
ALSK,20201020,2.01,2.03,1.98,1.99,424500
ALT,20201020,12.18,12.45,11.2,11.39,1393700
ALTA,20201020,22,22.61,21.945,22.35,12000
ALTM,20201020,9.59,10.06,9.55,9.71,28100
ALTR,20201020,46.5,46.79,45.94,46.49,169000
ALTY,20201020,10.64,10.69,10.6315,10.665,13200
ALVR,20201020,27.35,27.9055,25.16,25.4,158300
ALXN,20201020,122.05,125,122.05,124,1645900
ALXO,20201020,41.73,43.5,38.55,43.18,119300
ALYA,20201020,2.8601,2.99,2.8601,2.9154,44300
AMAG,20201020,13.66,13.68,13.63,13.64,2318600
AMAL,20201020,11.97,12.33,11.53,11.97,27100
AMAT,20201020,62.67,63.01,62.02,62.26,4479800
AMBA,20201020,57.78,58.86,56.49,56.68,330800
AMCI,20201020,10.37,10.37,10.2,10.23,123300
AMCIW,20201020,0.51,0.5201,0.36,0.41,2518800
AMCX,20201020,23.26,23.46,23.0445,23.14,1028900
AMD,20201020,82.16,82.69,80.58,81.56,38219400
AMED,20201020,246.11,251.71,246.11,247.54,150600
AMEH,20201020,18.25,18.41,17.85,17.9,83900
AMGN,20201020,231.06,232.9,229.36,231.1,1950700
AMHCW,20201020,1.09,1.09,1.085,1.085,800
AMKR,20201020,13,13.22,12.92,13.15,1377700
AMNB,20201020,22.5,22.97,22.5,22.88,10600
AMOT,20201020,42.85,43.27,42.52,43.02,7600
AMPH,20201020,21.02,21.02,20.4,20.625,124300
AMRB,20201020,10.5,10.5,10.4,10.4,11000
AMRH,20201020,1.41,1.66,1.35,1.44,2952600
AMRHW,20201020,0.0737,0.0737,0.0513,0.0533,4700
AMRK,20201020,36.63,37.0905,33.45,33.94,92100
AMRN,20201020,5.09,5.1199,4.87,4.88,5915500
AMRS,20201020,2.94,3.08,2.805,2.85,1421400
AMSC,20201020,17.37,17.81,17.015,17.47,396300
AMSF,20201020,57.03,57.49,56.3825,57.1,63200
AMST,20201020,4.3,4.5,4.075,4.38,58700
AMSWA,20201020,15.06,15.23,14.86,15.04,51000
AMTB,20201020,10.47,10.9,10.09,10.44,23900
AMTBB,20201020,8.15,8.2,8.15,8.2,200
AMTI,20201020,31.4,32.94,30.85,32.93,70800
AMTX,20201020,4.55,4.85,4.3,4.46,1755600
AMWD,20201020,91.73,93.975,90.94,91.78,109600
AMYT,20201020,12.7,12.7,12.5,12.6,4400
AMZN,20201020,3222.28,3266,3192.01,3217.01,4509600
ANAB,20201020,26,26.025,24.8556,25.77,490900
ANAT,20201020,69.21,70.3,69.15,69.15,19400
ANCN,20201020,1.13,2.51,1.13,1.48,13933300
ANDA,20201020,10.23,10.23,10.21,10.23,9800
ANDAR,20201020,0.3,0.3,0.3,0.3,12800
ANDAW,20201020,0.25,0.2501,0.2455,0.246,35300
ANDE,20201020,22.86,23.31,22.7255,23.02,217300
ANGI,20201020,10.88,11.21,10.79,11.1,1733000
ANGL,20201020,29.96,30.07,29.94,30.05,608400
ANGO,20201020,11.24,11.3,10.94,11.05,421800
ANIK,20201020,37.43,37.84,35.62,36.13,117100
ANIP,20201020,29.27,29.27,27.61,27.95,79600
ANIX,20201020,2.45,2.5,2.2801,2.34,99300
ANNX,20201020,30.4,30.91,26.74,27.71,110400
ANPC,20201020,3.51,3.67,3.42,3.42,14200
ANSS,20201020,337.9,337.905,331.71,331.96,697500
ANTE,20201020,1.27,1.27,1.08,1.1,294400
ANY,20201020,1.72,1.735,1.52,1.66,264500
AOSL,20201020,17.01,17.05,16.81,16.93,83000
AOUT,20201020,15.04,15.99,14.96,15.79,152300
APA,20201020,9.22,9.855,9.18,9.61,13204800
APDN,20201020,7.53,8.04,7.5,7.93,92900
APEI,20201020,29.9,30.239,29.29,29.47,50600
APEN,20201020,1.73,1.76,1.67,1.67,22900
APEX,20201020,6.06,6.43,6.01,6.16,63300
APHA,20201020,4.71,4.72,4.42,4.65,8385300
API,20201020,43.73,44.5398,42.33,43.46,1094100
APLS,20201020,34.21,34.21,32.76,33.43,355600
APLT,20201020,22.34,22.86,21.1303,22.07,68700
APM,20201020,2.62,2.6499,2.51,2.6,510300
APOG,20201020,26.15,27.36,26.1044,27.21,530200
APOP,20201020,2.28,2.28,2.15,2.15,56500
APOPW,20201020,0.305,0.305,0.1278,0.1595,83200
APPF,20201020,159,160.97,157.81,158.85,75400
APPN,20201020,83.2,83.99,81.5,81.9,422000
APPS,20201020,36.75,37.81,35.54,36.105,2347300
APRE,20201020,23.97,24.8,22.23,24.55,167200
APTO,20201020,5.73,5.75,5.46,5.65,1066600
APTX,20201020,5.95,6.47,4.2303,4.295,47579400
APVO,20201020,6.92,7.19,6.8,7.19,17300
APWC,20201020,1.74,1.74,1.6,1.65,220500
APXT,20201020,10.53,10.59,10.49,10.5,13100
APXTW,20201020,1.54,1.59,1.47,1.55,8900
APYX,20201020,5.8,5.85,5.72,5.84,17900
AQB,20201020,4.4,4.48,4.02,4.14,606200
AQMS,20201020,1.01,1.04,1,1.03,212100
AQST,20201020,5.46,5.5,5.07,5.32,561900
ARAV,20201020,5.29,5.29,4.8601,5.06,178100
ARAY,20201020,3.32,3.42,3.09,3.165,741500
ARCB,20201020,33,33.63,32.96,33.27,75600
ARCC,20201020,13.9,13.97,13.82,13.89,1508300
ARCE,20201020,35.95,35.95,34.705,35.52,616700
ARCT,20201020,53.3,54.33,49.03,50.1,469600
ARDS,20201020,8.08,8.08,7.5,7.73,28200
ARDX,20201020,5.5,5.63,5.25,5.28,403200
AREC,20201020,1.62,1.73,1.56,1.64,1403900
ARGX,20201020,263.65,266.36,261.9,262.55,127700
ARKR,20201020,11.85,11.85,11.095,11.3735,11800
ARLP,20201020,2.67,2.73,2.645,2.69,327300
ARNA,20201020,77.54,78.43,76.1,77.79,667500
AROW,20201020,27,27.57,27,27.31,10900
ARPO,20201020,1.4,1.4217,1.33,1.34,736700
ARQT,20201020,24.06,24.09,22.67,23.69,130200
ARRY,20201020,39.28,40.73,37.25,38.5,2853100
ARTL,20201020,0.63,0.63,0.595,0.6027,860800
ARTLW,20201020,0.07,0.0803,0.07,0.0803,16200
ARTNA,20201020,37.22,37.5099,35.98,36.53,24600
ARTW,20201020,2.57,2.58,2.53,2.56,6100
ARVN,20201020,22.24,22.42,20.66,20.97,694800
ARWR,20201020,50.08,54.94,49.5,54.74,1872900
ARYA,20201020,10.4,10.4,10.3893,10.3893,270700
ARYB,20201020,10.02,10.03,9.99,10.02,484400
ARYBU,20201020,10.54,10.61,10.32,10.36,6000
ARYBW,20201020,1.7,1.71,1.5,1.65,66800
ASLN,20201020,1.9,1.94,1.8644,1.91,343300
ASMB,20201020,15.55,15.985,14.62,15.35,308900
ASML,20201020,386.82,389.27,384.26,384.96,357100
ASND,20201020,157.22,157.7,154.895,156,52500
ASO,20201020,13.95,14.66,13.8,14.49,424700
ASPS,20201020,13.29,13.8,13.19,13.32,69900
ASPU,20201020,11.29,11.59,10.726,11.39,57100
ASRT,20201020,0.715,0.7563,0.712,0.7122,192500
ASRV,20201020,2.991,3.02,2.991,3.01,12800
ASRVP,20201020,27.7,27.8,27.545,27.545,2500
ASTC,20201020,1.65,1.69,1.621,1.69,10604000
ASTE,20201020,58.08,58.5,57.44,58.16,121400
ASUR,20201020,8.24,8.4743,8.19,8.23,37600
ASYS,20201020,6.3,6.42,6.3,6.35,39600
ATAX,20201020,3.94,3.98,3.85,3.93,171100
ATCX,20201020,8,8,7.26,7.3066,54500
ATCXW,20201020,1.14,1.14,0.95,1.03,684100
ATEC,20201020,10.33,10.5917,9.99,10,2246400
ATEX,20201020,35.86,36.3,33.3,33.84,103800
ATHA,20201020,21.21,21.8,20.05,21.08,353400
ATHE,20201020,1.95,2.1302,1.8904,1.91,121700
ATHX,20201020,1.8,1.8,1.62,1.63,3207300
ATIF,20201020,1.52,1.52,1.26,1.39,7948100
ATLC,20201020,12.06,12.58,12.04,12.58,3900
ATLO,20201020,19.18,19.18,18.83,18.9,5400
ATNI,20201020,48,49.115,47.02,47.37,40300
ATNX,20201020,11.87,12.13,11.79,11.94,461700
ATOM,20201020,9.81,9.9199,9.51,9.55,176200
ATOS,20201020,2.05,2.0599,1.87,1.93,264700
ATRA,20201020,13.92,13.98,13.55,13.72,371500
ATRC,20201020,39.6,39.92,38.5,38.8,239600
ATRI,20201020,652.22,663,648.78,653,8600
ATRO,20201020,7.63,7.74,7.57,7.63,151500
ATRS,20201020,3.3,3.32,3.11,3.13,1070700
ATSG,20201020,28.02,29.064,27.825,28.84,853900
ATVI,20201020,80.5,81.13,79.595,80.14,3366000
ATXI,20201020,3.73,3.7804,3.6,3.64,294700
AUB,20201020,24.52,25.06,24.5,24.66,135500
AUBAP,20201020,26.64,26.7,26.55,26.7,11300
AUBN,20201020,37.36,37.77,37.08,37.77,1800
AUDC,20201020,33.72,34.05,33.34,33.5,210600
AUPH,20201020,15.6,15.75,15.0733,15.31,663600
AUTL,20201020,11.77,12.01,11.5,11.56,69300
AUTO,20201020,4.19,4.19,3.85,3.87,246900
AUVI,20201020,7.12,7.44,7.02,7.08,181300
AVAV,20201020,75.79,76.13,74.87,75.51,148400
AVCO,20201020,1.14,1.15,1.12,1.13,115700
AVCT,20201020,4.37,4.38,4.24,4.3,34100
AVCTW,20201020,0.2799,0.3,0.2658,0.2799,22200
AVDL,20201020,5.39,5.4,5.04,5.17,414900
AVEO,20201020,5.9,5.9,5.76,5.83,128600
AVGO,20201020,377.01,381.1352,375.56,376.99,1329600
AVGOP,20201020,1262.57,1270.02,1260,1260.01,44300
AVGR,20201020,0.3133,0.3142,0.2901,0.2958,2065600
AVID,20201020,8.6,8.84,8.56,8.68,259900
AVNW,20201020,22.2,22.55,22,22.2,21800
AVO,20201020,13.38,14,13.305,13.68,220200
AVRO,20201020,15.9,16.38,14.81,15.61,148100
AVT,20201020,28.34,28.875,27.88,28,408200
AVXL,20201020,5.3,5.41,5.11,5.19,1428100
AWH,20201020,3.68,3.76,3.66,3.75,628600
AWRE,20201020,2.68,2.69,2.62,2.64,9300
AXAS,20201020,2.25,2.38,1.86,1.95,1144300
AXDX,20201020,11.14,11.765,11.05,11.11,133000
AXGN,20201020,13.52,13.69,13.29,13.5,139200
AXGT,20201020,3.63,3.699,3.52,3.68,1471800
AXLA,20201020,4.67,4.735,4.5,4.53,54700
AXNX,20201020,47.71,48.74,46.71,46.95,190100
AXSM,20201020,72.42,72.99,69.99,70.57,263500
AXTI,20201020,6.68,6.745,6.26,6.31,381000
AY,20201020,29.86,30.07,29.71,29.98,473400
AYLA,20201020,13.26,13.45,13.2,13.25,5400
AYRO,20201020,2.89,2.935,2.77,2.85,506600
AYTU,20201020,1.02,1.02,0.9924,1.01,2324800
AZN,20201020,52.68,52.82,52.15,52.19,4919000
AZPN,20201020,132.5,133.28,131.2,131.85,268300
AZRX,20201020,0.77,0.8,0.76,0.8,146800
AZYO,20201020,11.86,12,11.615,11.75,54300
BAND,20201020,183.54,184,171.32,171.47,452900
BANF,20201020,44.74,45.4,44.23,44.72,61300
BANR,20201020,36.56,37.4,36.5,36.91,136300
BANX,20201020,18.595,18.645,18.3,18.41,12100
BASI,20201020,5.32,5.53,5.32,5.34,19900
BATRA,20201020,20.71,21.02,20.62,20.69,28700
BATRK,20201020,20.59,20.67,20.22,20.35,96800
BBBY,20201020,25.09,26.16,24.85,24.99,8688600
BBCP,20201020,3.82,3.98,3.75,3.86,24100
BBGI,20201020,1.37,1.44,1.34,1.4173,223000
BBH,20201020,161.59,161.59,159.84,160.21,5700
BBI,20201020,0.86,0.864,0.8206,0.8231,572600
BBIO,20201020,39.73,40.23,38.98,39.29,660700
BBQ,20201020,4.252,4.28,4.0701,4.11,4900
BBSI,20201020,59.32,61.125,59.32,60.63,85800
BCBP,20201020,8.54,8.54,8.41,8.52,9600
BCDA,20201020,2.28,2.31,2.25,2.28,42200
BCEL,20201020,14.79,14.86,14.22,14.29,62100
BCLI,20201020,12.4,12.71,8.71,10.15,5539000
BCML,20201020,12,12.11,11.86,12.1,17600
BCOR,20201020,10.58,10.84,10.58,10.76,227200
BCOV,20201020,12.13,12.2,11.6201,11.93,200000
BCOW,20201020,9.2,9.246,9.2,9.2001,1900
BCPC,20201020,105.33,105.8884,104.61,104.63,65400
BCRX,20201020,3.55,3.64,3.46,3.51,3917400
BCTG,20201020,10.18,10.18,10.1,10.15,4000
BCYC,20201020,19.74,19.74,18.77,19.33,41700
BDGE,20201020,19.88,19.88,19.3,19.43,50300
BDSI,20201020,3.51,3.56,3.3,3.31,1548900
BDTX,20201020,33,33,29.26,29.47,156800
BEAM,20201020,32.11,32.555,30.29,30.54,338600
BEAT,20201020,44.1,44.14,42.73,42.9,251000
BECN,20201020,35.64,36.2,35.13,35.25,228300
BEEM,20201020,15.28,15.28,14.53,14.7,121600
BEEMW,20201020,8.85,8.88,8.26,8.5,11700
BELFB,20201020,10.78,11.05,10.48,10.55,33700
BFC,20201020,62.01,63.16,61.94,62.98,11100
BFIN,20201020,7.24,7.45,7.24,7.36,23600
BFIT,20201020,22.915,22.98,22.915,22.96,2200
BFRA,20201020,7.62,7.66,7.2646,7.57,89900
BFST,20201020,16,16.45,16,16.35,27400
BGCP,20201020,2.78,2.82,2.75,2.77,798300
BGFV,20201020,8.96,9.04,8.12,8.17,1371400
BGNE,20201020,301.52,303.22,298,299.9,191900
BGRN,20201020,56,56,55.8843,55.908,5400
BHAT,20201020,0.9,0.97,0.896,0.923,503800
BHF,20201020,32.57,33,32.075,32.28,677300
BHFAL,20201020,26.8,27.27,26.5885,27.23,42500
BHFAO,20201020,27.26,27.7828,27.11,27.14,91700
BHFAP,20201020,26.61,26.88,26.49,26.6,17200
BHTG,20201020,1.26,1.28,1.2,1.23,138700
BIB,20201020,72.08,72.46,70.59,70.8,171700
BICK,20201020,30.51,30.51,30.51,30.51,1000
BIDU,20201020,130.01,131.79,128.49,130.08,2177500
BIGC,20201020,96.8,97.83,91.02,91.39,1023100
BIIB,20201020,270.45,271.98,266.09,267.12,1156100
BILI,20201020,44.25,45.49,44.0659,45.24,3075600
BIMI,20201020,2.35,2.47,2.2,2.27,3240700
BIOC,20201020,4.67,4.67,4.485,4.63,175500
BIOL,20201020,0.3005,0.3066,0.2907,0.2921,1089200
BIS,20201020,29.55,30.25,29.46,30.18,41900
BIVI,20201020,9.49,9.7526,9.48,9.53,14900
BJK,20201020,38.34,38.77,38.34,38.551,22200
BJRI,20201020,33.08,33.7473,32.69,32.75,244600
BKCC,20201020,2.6,2.6,2.56,2.58,150900
BKEP,20201020,1.34,1.37,1.32,1.36,59100
BKEPP,20201020,5.91,5.91,5.86,5.9,5800
BKNG,20201020,1673,1688.73,1661.1,1671.71,292600
BKSC,20201020,16.11,16.59,15.92,16.4401,8500
BKYI,20201020,0.462,0.4699,0.435,0.45,2023000
BL,20201020,102.75,104.25,99.93,100.7,281500
BLBD,20201020,12.22,12.31,11.79,11.85,75400
BLCM,20201020,6.68,6.68,6.06,6.1,32500
BLCN,20201020,35.13,35.42,35.11,35.1748,45400
BLCT,20201020,9.8,10.8,9.78,10.58,149300
BLDP,20201020,17.12,17.51,16.78,16.8,2684300
BLDR,20201020,32.75,34.49,32.68,33.665,1808500
BLFS,20201020,27.95,29.93,27.55,29.2,232400
BLI,20201020,76,81.21,76,78.56,169500
BLIN,20201020,2.22,2.2877,2.12,2.22,72100
BLKB,20201020,58.915,59.245,57.21,58.24,270100
BLMN,20201020,17.51,17.55,16.88,16.91,2461300
BLNK,20201020,9.2,9.39,8.93,9.23,2066000
BLNKW,20201020,4.96,5.23,4.9,5.14,17800
BLPH,20201020,9.34,9.34,9.07,9.17,14300
BLRX,20201020,1.61,1.62,1.57,1.57,91200
BLU,20201020,2.32,2.415,2.245,2.4,1837400
BLUE,20201020,56.19,56.225,53.95,55,768500
BMCH,20201020,43.23,45.08,42.88,44.03,391000
BMLP,20201020,28.876,28.89,28.876,28.89,200
BMRA,20201020,5.61,5.74,5.52,5.6,95400
BMRC,20201020,31.75,31.75,31.01,31.25,22700
BMRN,20201020,77.68,78.65,77,77.91,1180800
BMTC,20201020,27.08,27.51,26.75,27.17,36100
BND,20201020,87.93,87.93,87.81,87.84,4653000
BNDW,20201020,81.9,81.9,81.79,81.8,37900
BNDX,20201020,58.465,58.465,58.38,58.4,4225900
BNFT,20201020,10.64,11.3,10.48,11.06,669600
BNGO,20201020,0.5562,0.5676,0.541,0.5529,2825200
BNGOW,20201020,0.19,0.19,0.1899,0.1899,1700
BNR,20201020,27.59,28.57,27.15,27.96,195900
BNSO,20201020,4.45,4.5794,4.44,4.53,12700
BNTC,20201020,2.96,3.25,2.9,2.99,273700
BNTX,20201020,93.92,96.1167,91.6107,94.35,1872100
BOCH,20201020,7.71,8.03,7.68,7.84,35100
BOKF,20201020,55.67,57.08,55.505,56.77,375500
BOKFL,20201020,25.59,25.6522,25.54,25.62,6800
BOMN,20201020,17.02,17.19,16.96,17.14,47900
BOOM,20201020,32.91,33.81,32.39,33.42,46900
BOSC,20201020,2.6059,2.66,2.54,2.545,5800
BOTZ,20201020,29.04,29.29,29.035,29.13,3627800
BOWXU,20201020,10.15,10.21,10.11,10.16,292700
BOXL,20201020,1.63,1.65,1.55,1.57,1708200
BPFH,20201020,6.39,6.63,6.39,6.56,622700
BPMC,20201020,104.76,105.5,101.89,102.47,514400
BPOP,20201020,38.49,39.89,38.49,39.29,414600
BPOPM,20201020,26.29,26.43,25.96,26.01,900
BPOPN,20201020,26.6253,26.6253,26.45,26.45,500
BPRN,20201020,20.47,20.67,20.42,20.59,6200
BPTH,20201020,4.08,4.12,4.05,4.06,4400
BPY,20201020,13.19,13.82,13.19,13.72,1352400
BPYPN,20201020,19.27,19.38,19.1,19.29,9100
BPYPO,20201020,20.89,21.36,20.89,21.33,6900
BPYPP,20201020,21.02,21.48,21.02,21.34,18600
BPYU,20201020,13.74,14.1,13.54,13.97,366200
BPYUP,20201020,19.03,19.27,18.95,19.14,39600
BRID,20201020,18.15,18.2,18.0076,18.12,2000
BRKL,20201020,9.37,9.56,9.37,9.45,310600
BRKR,20201020,42,42.37,41.4,41.55,399900
BRKS,20201020,49.98,50,48.91,49.18,299100
BRLI,20201020,9.83,9.83,9.83,9.83,2100
BRLIR,20201020,0.3,0.3,0.13,0.3,10800
BRLIW,20201020,0.26,0.26,0.25,0.2501,900
BROG,20201020,9,9.9,9,9,2400
BROGW,20201020,0.48,0.48,0.48,0.48,200
BRP,20201020,26.64,27.06,25.78,26.68,188200
BRPAW,20201020,0.6,0.6,0.36,0.36,4100
BRQS,20201020,1.25,1.35,1.12,1.14,1186200
BRY,20201020,3.03,3.13,3.01,3.07,175500
BSAE,20201020,25.38,25.38,25.32,25.32,2000
BSBK,20201020,7.64,7.87,7.64,7.87,8300
BSCK,20201020,21.21,21.21,21.19,21.19,415100
BSCL,20201020,21.3,21.33,21.3,21.3,411700
BSCM,20201020,21.81,21.83,21.81,21.81,284500
BSCN,20201020,21.84,21.84,21.81,21.83,171500
BSCO,20201020,22.24,22.24,22.19,22.21,152300
BSCP,20201020,22.38,22.4,22.37,22.4,104500
BSCQ,20201020,21.67,21.67,21.63,21.66,49200
BSCR,20201020,22,22,21.97,21.985,19000
BSCS,20201020,23.125,23.15,23.1,23.115,15100
BSCT,20201020,21.449,21.46,21.412,21.425,4800
BSCU,20201020,19.85,19.8784,19.85,19.8784,100
BSET,20201020,15.92,16.95,15.92,16.26,56400
BSGM,20201020,5.26,5.35,5.07,5.15,168100
BSJK,20201020,23.37,23.38,23.36,23.375,241300
BSJL,20201020,23.02,23.04,22.963,23.02,542600
BSJM,20201020,22.98,23.01,22.96,23.01,192800
BSJN,20201020,24.69,24.8,24.69,24.74,442500
BSJO,20201020,24.24,24.3,24.17,24.26,266700
BSJP,20201020,23.61,23.73,23.61,23.675,136200
BSJQ,20201020,24.73,24.8,24.71,24.765,62300
BSJR,20201020,24.7499,24.7499,24.685,24.685,500
BSJS,20201020,24.97,24.99,24.965,24.99,400
BSML,20201020,25.32,25.34,25.31,25.31,4000
BSMM,20201020,25.4,25.4,25.37,25.37,2400
BSMN,20201020,25.53,25.53,25.5143,25.53,600
BSMO,20201020,25.56,25.59,25.535,25.535,3200
BSMP,20201020,25.76,25.76,25.72,25.72,4000
BSMQ,20201020,25.4,25.42,25.37,25.37,3600
BSMR,20201020,25.1699,25.1699,25.12,25.12,1400
BSMS,20201020,25.48,25.49,25.445,25.445,1200
BSMT,20201020,25.3699,25.3699,25.36,25.36,300
BSMU,20201020,24.75,24.75,24.715,24.715,100
BSQR,20201020,1.25,1.28,1.25,1.27,19600
BSRR,20201020,19.68,20.45,19.21,19.8,55900
BSTC,20201020,88.26,89.15,88.1,88.85,537400
BSVN,20201020,9.34,9.57,9.34,9.54,1200
BSY,20201020,37.71,40.82,37.71,38.23,626100
BTAI,20201020,46.71,47.3004,44.25,45.71,653400
BTAQ,20201020,9.71,9.74,9.71,9.74,5800
BTAQU,20201020,9.985,10,9.985,10,2800
BTAQW,20201020,0.61,0.61,0.6,0.6,101200
BTBT,20201020,4.08,4.08,3.82,3.82,13600
BTEC,20201020,50.86,50.86,49.9838,49.9838,10400
BTWNU,20201020,10.25,10.25,10.18,10.2,576200
BUG,20201020,23.1,23.192,22.7,22.7,24400
BUSE,20201020,17.79,18.17,17.76,17.91,140000
BVXV,20201020,38.12,41.01,38.08,38.68,54200
BWAY,20201020,6.18,6.31,6.02,6.02,9600
BWB,20201020,10.68,11.115,10.63,10.9,176700
BWEN,20201020,4.35,4.48,4.1,4.43,211900
BWFG,20201020,15.5455,15.7,15.5455,15.64,5000
BWMX,20201020,24.5371,25.57,24.3842,25.06,16500
BXRX,20201020,1.75,1.79,1.57,1.58,7567000
BYFC,20201020,1.74,1.82,1.72,1.725,705100
BYND,20201020,185.0585,185.0585,175.95,176.29,2362400
BYSI,20201020,14.59,14.71,13.49,13.93,69400
BZUN,20201020,35.08,37.43,34.81,36.53,1388700
CAAS,20201020,3.15,3.33,3.1263,3.21,114100
CABA,20201020,12.08,12.2,11.63,11.97,33200
CAC,20201020,31.94,32.43,31.74,32.05,19300
CACC,20201020,336.55,342.375,332.65,340.03,112700
CACG,20201020,40.33,40.5499,40.164,40.2588,6000
CAKE,20201020,32.69,32.99,31.99,32.54,1288300
CALA,20201020,4.1,4.11,3.68,3.76,819000
CALB,20201020,12.8,13.2418,12.77,13.05,14100
CALM,20201020,38.71,38.995,37.84,38.14,226000
CALT,20201020,28.31,28.44,27.42,27.88,59700
CAMP,20201020,7.96,8.18,7.93,8.08,216800
CAMT,20201020,18.75,18.9,18.36,18.4,125900
CAN,20201020,1.9,1.98,1.89,1.96,1379100
CAPAU,20201020,10.02,10.0201,10.02,10.0201,700
CAPR,20201020,4.63,4.63,4.39,4.41,370900
CAR,20201020,33.5,37.31,33.16,36.24,6134600
CARA,20201020,15,15.23,14.14,14.86,903800
CARE,20201020,7.11,7.24,7.02,7.09,31300
CARG,20201020,21.66,21.91,20.66,20.86,1540400
CARV,20201020,6.65,6.94,6.621,6.7,783500
CARZ,20201020,40.97,41.16,40.8816,41.16,4000
CASA,20201020,4.38,4.45,4.3,4.31,102200
CASH,20201020,23.75,24.26,23.75,24.1,191800
CASI,20201020,1.66,1.66,1.6,1.61,121400
CASS,20201020,42.31,42.31,41.2,41.59,22200
CASY,20201020,183.01,185.645,182.01,182.24,135600
CATB,20201020,6.06,6.11,5.71,5.86,304400
CATC,20201020,61.705,65.69,57.6469,64.17,17000
CATH,20201020,42.37,43.08,42.37,42.6878,19700
CATM,20201020,20.03,20.36,19.4,19.43,271800
CATY,20201020,23.27,23.71,23.23,23.31,201600
CBAN,20201020,12.25,12.38,12.25,12.38,1300
CBAT,20201020,3,3.02,2.795,2.87,2349300
CBAY,20201020,8.48,8.6,8.22,8.36,890000
CBFV,20201020,20.01,20.12,19.72,19.83,8000
CBIO,20201020,5.38,5.46,5.1,5.24,260900
CBLI,20201020,4.5,5.43,3.08,3.17,147802400
CBMB,20201020,12.46,12.46,12.46,12.46,700
CBMG,20201020,18.35,18.45,18.3,18.42,30700
CBNK,20201020,9.97,10.28,9.97,10.28,3600
CBPO,20201020,113.62,113.68,112.83,113.62,47800
CBRL,20201020,117.48,121.43,116.965,120.06,383000
CBSH,20201020,61.74,62.01,60.1907,60.84,481700
CBTX,20201020,18.64,19.07,18.64,18.87,43100
CCAP,20201020,12.8,12.89,12.65,12.8,10400
CCB,20201020,13.8413,13.9918,13.7877,13.97,4000
CCBG,20201020,21,21.37,20.48,21.22,9100
CCCC,20201020,26.05,27.75,26.05,27.2,735400
CCD,20201020,24.23,24.316,23.91,24.05,71500
CCLP,20201020,0.8704,0.88,0.84,0.8631,82900
CCMP,20201020,155.79,157.84,152.65,153.37,133800
CCNC,20201020,1.85,1.87,1.34,1.87,2555300
CCNE,20201020,16.72,16.91,16.63,16.77,23300
CCNEP,20201020,25.8,25.8,25.7,25.7,800
CCOI,20201020,59.81,60.085,58.21,58.7,365700
CCRC,20201020,4.74,5.09,4.74,4.77,2700
CCRN,20201020,7.17,7.29,6.98,7.15,309600
CCXI,20201020,53.59,54.18,52.42,53.44,462600
CD,20201020,13.95,14.05,13.4,13.51,1364900
CDAK,20201020,12.2,12.435,10.6,11.61,441600
CDC,20201020,49.12,49.4,49,49.1111,25000
CDEV,20201020,0.6376,0.6652,0.612,0.6452,3799600
CDK,20201020,45.17,45.825,44.9805,45.56,520200
CDL,20201020,42.14,42.5106,42.14,42.3015,21600
CDLX,20201020,80.5,82.34,78.43,79.04,596000
CDMO,20201020,8.1,8.22,7.97,8.11,206300
CDNA,20201020,52.13,52.965,50.57,51.33,304300
CDNS,20201020,115.35,116,112,112.61,2304600
CDTX,20201020,3.01,3.01,2.92,2.99,50700
CDW,20201020,130.72,131.39,128.91,129.32,422300
CDXC,20201020,4.99,5,4.84,4.94,115600
CDXS,20201020,14.35,14.515,13.97,14.05,172700
CDZI,20201020,9.99,10.07,9.88,10.04,65500
CECE,20201020,7.81,8.15,7.79,7.86,78300
CELC,20201020,5.6,5.6945,5.32,5.32,5900
CELH,20201020,21.2,21.82,20.83,21.31,410100
CEMI,20201020,4.94,5.07,4.84,4.91,1418900
CENT,20201020,41.8,42.01,41.17,41.43,38000
CENTA,20201020,37.83,38.05,37.19,37.41,80500
CENX,20201020,7.66,7.83,7.56,7.725,588600
CERC,20201020,2.36,2.39,2.255,2.37,596300
CERN,20201020,72.59,73.59,72.22,72.7,787500
CERS,20201020,6.41,6.56,6.38,6.42,819400
CETX,20201020,1.1,1.11,1.04,1.09,461300
CETXP,20201020,2.36,2.36,2.36,2.36,100
CETXW,20201020,0.0528,0.0599,0.0528,0.053,6800
CEVA,20201020,44.41,44.93,43.38,43.64,70600
CEY,20201020,18.93,18.9567,18.93,18.94,3900
CFA,20201020,56.64,57.158,56.62,56.6478,45200
CFB,20201020,9.51,9.6,9.16,9.28,115600
CFBI,20201020,7.175,7.3,7.175,7.2982,4600
CFBK,20201020,13.36,13.36,12.9201,12.9201,1100
CFFA,20201020,10.36,10.36,10.33,10.33,458100
CFFAW,20201020,0.8,0.82,0.78,0.818,213000
CFFI,20201020,29.61,30.3,29.6,30.3,3000
CFFN,20201020,11.33,11.43,11.22,11.29,1166300
CFIIU,20201020,9.96,9.97,9.95,9.95,45400
CFMS,20201020,0.7892,0.7985,0.7714,0.7856,106100
CFO,20201020,56.66,57.2199,56.6182,56.69,20600
CFRX,20201020,5.38,5.4807,5.25,5.36,52400
CG,20201020,27.95,28.095,27.57,27.64,475500
CGBD,20201020,8.68,8.72,8.5,8.56,267900
CGEN,20201020,15.39,15.78,14.59,14.67,1121300
CGIX,20201020,4.05,4.05,3.81,3.89,38100
CGNX,20201020,69.12,69.84,68.39,68.45,484300
CGO,20201020,12.51,12.61,12.44,12.45,33900
CGRO,20201020,9.77,9.8,9.65,9.7,109500
CGROU,20201020,10.01,10.06,10.01,10.06,900
CGROW,20201020,0.6,0.7299,0.6,0.7299,500
CHB,20201020,16.05,16.05,16.05,16.05,600
CHCI,20201020,2.3,2.39,2.26,2.34,75200
CHCO,20201020,58.98,60.01,58.77,59,47300
CHDN,20201020,169.81,172.8,169,169.4,148700
CHEF,20201020,16.52,16.625,15.715,15.85,546900
CHEK,20201020,0.3599,0.36,0.3458,0.3585,336500
CHEKZ,20201020,0.0325,0.0383,0.0325,0.0383,300
CHFS,20201020,7.12,7.25,6.76,7.0327,225100
CHI,20201020,11.56,11.713,11.49,11.51,194900
CHKP,20201020,126.78,127.93,123.69,123.75,1078900
CHMA,20201020,4.01,4.02,3.88,3.91,477800
CHMG,20201020,35.15,35.41,35,35.35,7800
CHNA,20201020,30.55,30.55,30.55,30.55,500
CHNG,20201020,14.49,14.975,14.32,14.8,1157500
CHNGU,20201020,53.99,54.29,53.6,54.29,1400
CHNR,20201020,1.44,1.45,1.34,1.39,138200
CHPM,20201020,10.11,10.17,10.1,10.17,900
CHPMW,20201020,1,1.01,1,1.0099,1700
CHRS,20201020,17.24,17.3,16.51,16.76,971200
CHRW,20201020,100.67,102.1,99.97,100.51,1019800
CHSCL,20201020,28.09,28.48,28.02,28.48,17000
CHSCM,20201020,26.53,27.035,26.53,27.035,15600
CHSCN,20201020,27.63,28.06,27.3861,27.9,16800
CHSCO,20201020,27.78,27.8893,27.7,27.87,9900
CHSCP,20201020,28.69,28.8776,28.51,28.58,7500
CHTR,20201020,622.74,622.74,606.6219,608.26,1066100
CHUY,20201020,23.31,23.63,22.99,23.4,73800
CHW,20201020,8.43,8.6,8.4,8.48,162200
CHY,20201020,12.27,12.3,12.13,12.15,237600
CIBR,20201020,36.93,37.01,36.3844,36.41,380400
CID,20201020,26.38,26.38,26.38,26.38,500
CIDM,20201020,0.58,0.5859,0.5419,0.555,2152200
CIGI,20201020,67.5,68.3789,66.56,66.57,29700
CIH,20201020,1.42,1.99,1.3801,1.9,5648500
CIIC,20201020,9.9722,10.15,9.97,10.105,240800
CIICW,20201020,0.93,1.07,0.93,1.05,43300
CIL,20201020,37.36,37.36,37.32,37.32,400
CINF,20201020,78.81,80.15,78.0525,79.82,560900
CIVB,20201020,14.03,14.27,13.81,14,11500
CIZ,20201020,28.24,28.32,28.1413,28.18,9500
CIZN,20201020,21.01,21.5,21.01,21.37,2800
CJJD,20201020,1.07,1.08,1,1.05,924100
CKPT,20201020,2.39,2.5,2.31,2.45,509800
CLAR,20201020,15.03,15.16,14.83,14.88,80300
CLBK,20201020,12.14,12.51,12.14,12.38,217200
CLBS,20201020,1.73,1.73,1.68,1.68,150100
CLCT,20201020,61.6,65.63,61.6,64.51,127300
CLDB,20201020,15.55,15.55,14.81,15,2000
CLDX,20201020,16.08,16.48,15.68,16.28,303200
CLEU,20201020,6.06,6.48,5.75,6.12,10900
CLFD,20201020,22.25,22.36,21.06,21.18,115800
CLGN,20201020,6.75,6.9644,6.75,6.86,3600
CLIR,20201020,2.4,2.44,2.32,2.38,65600
CLLS,20201020,18.18,18.6,17.76,18.08,298400
CLMT,20201020,3.38,3.73,3.38,3.59,178500
CLNE,20201020,2.67,2.71,2.64,2.675,611600
CLOU,20201020,26.1,26.2,25.59,25.61,1298100
CLPS,20201020,3.74,3.9022,3.31,3.35,159000
CLPT,20201020,7.52,7.71,6.76,7.57,182000
CLRB,20201020,1.25,1.25,1.185,1.23,234400
CLRBZ,20201020,0.135,0.135,0.135,0.135,200
CLRO,20201020,1.94,1.98,1.86,1.86,94200
CLSD,20201020,1.44,1.46,1.4107,1.44,82800
CLSK,20201020,9.28,9.355,8.42,9,1969400
CLSN,20201020,0.595,0.595,0.5605,0.5682,588000
CLVS,20201020,5.71,5.88,5.5,5.725,3447900
CLWT,20201020,3.09,3.09,2.96,3.09,11100
CLXT,20201020,3.85,3.85,3.62,3.69,168400
CMBM,20201020,22.61,24.24,19.55,20.45,460100
CMCO,20201020,37.92,38.21,37.48,37.75,124000
CMCSA,20201020,44.63,44.66,44.13,44.27,13137500
CMCT,20201020,8.07,8.07,7.9,7.95,6500
CME,20201020,163.9,165.01,162.9019,163.12,1956300
CMFNL,20201020,23.04,23.37,23,23.25,1400
CMLFU,20201020,10.57,10.63,10.45,10.52,19700
CMLS,20201020,5.11,5.19,5.09,5.18,37800
CMPI,20201020,11.39,11.98,11.15,11.92,11700
CMPR,20201020,84.47,85.94,82.41,83.06,67600
CMPS,20201020,37.17,38.5,36.505,37.93,251700
CMRX,20201020,2.87,2.92,2.72,2.79,526900
CMTL,20201020,16.44,16.74,16.38,16.41,162400
CNBKA,20201020,70.12,73.38,69.86,72.88,14200
CNCE,20201020,11.57,11.68,10.91,11.53,127700
CNCR,20201020,28.8205,28.8205,28.37,28.4522,14900
CNDT,20201020,3.59,3.73,3.58,3.68,1265400
CNET,20201020,1.48,1.505,1.41,1.43,135400
CNFR,20201020,2.54,2.56,2.54,2.56,300
CNFRL,20201020,20.81,20.81,20.77,20.77,1100
CNOB,20201020,15.82,16,15.62,15.76,85000
CNSL,20201020,5.25,5.306,5.15,5.2,382300
CNSP,20201020,1.85,1.8912,1.8,1.8601,32500
CNST,20201020,22.76,23,21.85,22.82,507000
CNTG,20201020,12.85,14.79,12.4,13.3,697200
CNTY,20201020,5.46,5.65,5.4,5.63,172600
CNXN,20201020,45.43,45.89,45,45.67,48500
COCP,20201020,0.9166,0.9166,0.8756,0.88,657600
CODA,20201020,6,6.33,6,6.29,23100
CODX,20201020,13.64,13.73,13.01,13.3,815800
COFS,20201020,29.5,29.99,29.4,29.98,2700
COGT,20201020,2.89,2.98,2.6,2.75,286800
COHR,20201020,118.45,122.07,115.35,120.32,133300
COHU,20201020,19.26,19.31,18.97,19.12,122000
COKE,20201020,253.87,253.87,249.59,250.2,13600
COLB,20201020,26.25,26.72,26.11,26.31,175600
COLL,20201020,20.31,20.66,19.72,19.78,208900
COLM,20201020,93.43,93.665,91.83,92.05,481000
COMM,20201020,9.7,9.71,9.345,9.37,1266700
COMT,20201020,25.13,25.35,25.13,25.31,22100
CONE,20201020,77.73,77.88,76.125,76.33,582800
CONN,20201020,12.24,12.43,12.04,12.1,225300
COOP,20201020,24.32,25.14,24.1301,24.25,1091300
CORE,20201020,29.37,29.83,28.6001,29.26,142300
CORT,20201020,17.89,18.19,17.66,17.78,750700
COST,20201020,377.69,382.08,376.12,378.31,1282600
COUP,20201020,304.7,307.37,300.12,300.39,1257300
COWN,20201020,19.07,19.5362,18.77,18.96,297300
COWNL,20201020,27,27,26.93,26.93,1000
COWNZ,20201020,25.28,25.433,25.28,25.3,11900
CPAA,20201020,10.05,10.06,10.03,10.04,1033100
CPAAU,20201020,10.11,10.31,10.11,10.31,2200
CPAAW,20201020,1.5,1.6502,1.49,1.49,39200
CPAH,20201020,2.98,3.02,2.88,3.01,13300
CPHC,20201020,12,12,12,12,500
CPIX,20201020,3.01,3.02,2.97,2.98,17300
CPLP,20201020,7.46,7.87,7.46,7.6,48800
CPRT,20201020,115.8,116.62,114.83,114.98,615100
CPRX,20201020,3.25,3.26,3.13,3.19,1063300
CPSH,20201020,1.7765,1.7765,1.6901,1.72,231200
CPSI,20201020,28.16,28.7,27.73,28.17,71100
CPSS,20201020,4.51,4.62,4.31,4.59,126200
CPST,20201020,5.54,5.6,5.4,5.44,67100
CPTA,20201020,9.5,9.5,9.3,9.355,15400
CPTAG,20201020,22.92,22.92,22.92,22.92,400
CPTAL,20201020,22.85,23.25,22.5,22.7001,7400
CPZ,20201020,15.12,15.23,15.012,15.16,87000
CRAI,20201020,38.94,39.38,38.78,39.38,14200
CRBP,20201020,1.01,1.03,0.9208,0.9796,5834400
CRDF,20201020,13.76,14.2,13.08,13.34,643900
CREE,20201020,74.6,74.9,72.88,73.26,901100
CREG,20201020,4.29,4.29,4,4.03,357400
CRESY,20201020,3.04,3.04,2.94,2.95,77100
CREX,20201020,1.09,1.11,1.05,1.09,171500
CREXW,20201020,0.22,0.22,0.22,0.22,400
CRIS,20201020,1.18,1.19,1.15,1.18,372100
CRMT,20201020,94.89,96.26,93.5,94.52,26600
CRNC,20201020,57.72,58.7637,57.46,57.82,369300
CRNT,20201020,2.55,2.6001,2.52,2.54,211800
CRNX,20201020,15.93,16.18,14.72,15,90300
CRON,20201020,5.67,5.8,5.575,5.68,1990400
CROX,20201020,52.04,54.48,52.04,52.18,1524000
CRSA,20201020,10.07,10.14,10.05,10.05,16100
CRSAW,20201020,0.81,0.83,0.81,0.83,7000
CRSP,20201020,108.1,108.8399,104.51,106.7,765200
CRSR,20201020,22.57,23.94,21.91,22.97,9009900
CRTD,20201020,2.75,2.75,2.75,2.75,400
CRTDW,20201020,1.1,1.1,1.1,1.1,200
CRTO,20201020,12.55,12.915,12.5,12.91,180000
CRTX,20201020,50.6,51.18,49,50.39,51200
CRUS,20201020,68.98,70.05,68.61,69.16,255200
CRVL,20201020,91.48,91.68,90.97,91.68,19100
CRVS,20201020,4.07,4.17,3.97,4.03,85700
CRWD,20201020,145.285,146.49,142.1501,142.64,2572400
CRWS,20201020,5.8,5.93,5.7765,5.93,14700
CSA,20201020,44.645,44.645,44.4434,44.4434,100
CSB,20201020,40.53,40.66,40.25,40.25,8700
CSBR,20201020,9.1,9.4399,9.0001,9.41,19800
CSCO,20201020,39.44,39.51,39.03,39.2,16564800
CSCW,20201020,0.55,0.58,0.5339,0.5585,1221200
CSF,20201020,42.28,42.6649,42.28,42.3912,4300
CSGP,20201020,842.75,842.75,831.615,835.63,130800
CSGS,20201020,41.55,41.73,40.93,41.2,153500
CSII,20201020,38.11,38.67,37.64,38.14,232000
CSIQ,20201020,39.75,44.86,39.08,44.12,7405400
CSML,20201020,23.8976,23.9469,23.77,23.77,2000
CSOD,20201020,37.4,37.8,37.0497,37.61,430200
CSPI,20201020,7.77,8.512,7.77,7.88,2800
CSQ,20201020,13.85,13.97,13.8,13.85,417000
CSSE,20201020,14.13,14.34,13.69,13.78,25000
CSSEN,20201020,24.6,25.1,24.5,25.0201,3100
CSSEP,20201020,23,23.05,22.75,23,19400
CSTE,20201020,11.34,11.48,11.085,11.2,54500
CSTL,20201020,49.68,50.6,49.05,49.18,112600
CSTR,20201020,10.72,10.79,10.45,10.64,29000
CSWC,20201020,13.58,13.86,13.5,13.7,112000
CSWCL,20201020,25.29,25.29,25.22,25.22,900
CSWI,20201020,87.14,88.11,86,86.62,32200
CSX,20201020,79.3,81.22,79.16,80.13,2805000
CTAS,20201020,343.41,348.475,343.03,343.66,322500
CTBI,20201020,30.86,31.31,30.7836,31,44900
CTG,20201020,5.5,5.85,5.25,5.75,237800
CTHR,20201020,0.8619,0.8899,0.8601,0.8706,37900
CTIB,20201020,1.71,1.7155,1.65,1.6501,80300
CTIC,20201020,3.36,3.4,3.12,3.24,715200
CTMX,20201020,6.71,6.81,6.51,6.71,668800
CTRE,20201020,17.57,17.86,17.56,17.67,421100
CTRM,20201020,0.156,0.1594,0.1478,0.15,9094800
CTRN,20201020,27.23,27.63,27.12,27.26,95800
CTSH,20201020,73.05,74.01,72.295,73.35,2252300
CTSO,20201020,8.48,8.71,8.28,8.37,235000
CTXR,20201020,1.23,1.23,1.11,1.16,1213600
CTXRW,20201020,0.2817,0.2817,0.2817,0.2817,500
CTXS,20201020,136.14,139.41,135.98,136.72,1200400
CUBA,20201020,3.74,3.8,3.74,3.77,8900
CUE,20201020,15.35,15.88,14.06,14.13,236700
CURI,20201020,11.03,11.1,10.3,10.52,94400
CURIW,20201020,1.55,1.61,1.44,1.45,586900
CUTR,20201020,19.3,19.68,18.75,19.25,216800
CVAC,20201020,52.9,53.59,52.2,52.87,211300
CVBF,20201020,17.81,18.12,17.71,17.81,244100
CVCO,20201020,180.89,184.99,178.78,182.38,41700
CVCY,20201020,13.87,14.1,13.72,14.02,23500
CVET,20201020,27.33,28.77,27.19,27.25,903200
CVGI,20201020,6.15,6.1937,5.99,6.08,174700
CVGW,20201020,69.73,70.355,68.745,69.13,62800
CVLG,20201020,17.49,18.31,17.45,18.21,129200
CVLT,20201020,42.56,42.82,41.755,41.76,177000
CVLY,20201020,13.48,13.58,13.39,13.58,2500
CVV,20201020,4.17,4.28,4.09,4.22,58300
CWBC,20201020,8.48,8.48,8.2277,8.25,3100
CWBR,20201020,0.975,0.9813,0.95,0.956,230700
CWCO,20201020,10.85,11,10.51,10.55,48800
CWST,20201020,60.63,61,59.96,60.1,164300
CXDC,20201020,1.17,1.25,1.1637,1.18,1039000
CXDO,20201020,5.66,6.42,5.5562,6.42,176000
CXSE,20201020,59.41,59.945,59.41,59.74,65600
CYAD,20201020,8.53,8.53,8.35,8.406,7000
CYAN,20201020,2.8,2.9576,2.8,2.9576,1300
CYBE,20201020,40.59,40.66,38.3,38.56,78600
CYBR,20201020,112.88,113.3488,111.29,111.33,224000
CYCC,20201020,4.03,4.07,3.95,4.05,65300
CYCN,20201020,2.65,2.79,2.6,2.65,1191100
CYRN,20201020,0.972,1.09,0.97,1.0301,83700
CYRX,20201020,47.23,47.23,44.66,44.73,662000
CYTK,20201020,16.6,17.2,16.2,16.26,775100
CZNC,20201020,17.21,17.715,17.21,17.6,10600
CZR,20201020,53.57,55.42,52.95,54.47,2160700
CZWI,20201020,7.1102,7.24,7.1102,7.24,1500
DADA,20201020,35,35.82,33.96,35,1180700
DAIO,20201020,3.91,3.95,3.78,3.84,12600
DAKT,20201020,4.01,4.07,3.97,3.99,86900
DALI,20201020,19.2,19.2375,19.2,19.2375,400
DARE,20201020,1.05,1.06,1,1.04,682700
DAX,20201020,28.3317,28.3317,28.195,28.195,500
DBVT,20201020,1.64,1.64,1.57,1.58,697400
DBX,20201020,20,20.13,19.65,19.78,3039500
DCOM,20201020,12.29,12.64,12.29,12.46,58900
DCOMP,20201020,23.54,23.71,23.45,23.52,36900
DCPH,20201020,59.39,59.82,58.4972,59.35,284900
DCRBU,20201020,9.89,9.95,9.87,9.88,5018400
DCT,20201020,44.25,45,42.66,43.78,163100
DCTH,20201020,11.48,11.7,11.26,11.27,64700
DDIV,20201020,22.29,22.403,22.2434,22.2434,6200
DDOG,20201020,112.31,112.4699,107.74,108.59,2585800
DENN,20201020,10.29,10.4375,10.09,10.11,1178300
DFFN,20201020,0.87,0.87,0.835,0.8432,482300
DFHTU,20201020,10.675,10.675,10.675,10.675,600
DFHTW,20201020,1.65,1.65,1.65,1.65,100
DFNL,20201020,19.89,20.09,19.89,19.945,12100
DFPH,20201020,10.15,10.15,10.15,10.15,64000
DFPHU,20201020,10.5,10.5,10.5,10.5,1000
DGICA,20201020,14.69,14.775,14.57,14.67,22400
DGII,20201020,16.75,17.8144,16.73,17.13,190900
DGLY,20201020,2.13,2.1499,2.01,2.04,1143600
DGRE,20201020,25.093,25.17,25.0301,25.06,17800
DGRS,20201020,33.72,33.93,33.52,33.575,4600
DGRW,20201020,50.9,51.1799,50.62,50.72,227300
DHC,20201020,3.27,3.41,3.25,3.26,793700
DHCNI,20201020,18.81,19,18.81,18.9,7300
DHCNL,20201020,19.66,19.8,19.62,19.72,14100
DHIL,20201020,138.85,142.1,138.7,142.1,15800
DINT,20201020,21.1039,21.3441,21.1039,21.28,12900
DIOD,20201020,62.92,63.26,62.16,62.43,92500
DISCA,20201020,20.48,20.49,20.13,20.25,2815100
DISCK,20201020,18.52,18.56,18.195,18.32,2358900
DISH,20201020,26.84,27.37,26.66,27.06,1896000
DJCO,20201020,271.19,278.03,271.19,278.03,1500
DKNG,20201020,43.01,44.97,42.3,42.53,70239600
DLHC,20201020,9.51,9.51,9.2395,9.36,12700
DLPN,20201020,0.72,0.75,0.71,0.7262,349500
DLPNW,20201020,0.05,0.05,0.05,0.05,1400
DLTH,20201020,16.2,16.55,15.74,15.84,467800
DLTR,20201020,95.7,96.89,95.13,95.41,1756600
DMAC,20201020,4.52,4.55,4.3,4.31,34700
DMLP,20201020,10.25,10.4971,10.18,10.42,68000
DMRC,20201020,30.32,30.93,29.5201,29.78,75600
DMTK,20201020,11.33,11.84,11.31,11.5,54800
DMXF,20201020,56.07,56.555,56.07,56.2378,7400
DNKN,20201020,87.49,88.09,86.6,86.66,703400
DNLI,20201020,42.73,43.81,41.36,41.49,281700
DOCU,20201020,229.56,231.69,227.1,227.8,2133800
DOGZ,20201020,1.6,1.7772,1.51,1.7,311300
DOMO,20201020,38.76,38.76,37,37.84,334200
DOOO,20201020,57.49,58.18,57.33,57.49,40800
DORM,20201020,90.7,91.79,89.89,90.74,63400
DOX,20201020,57.52,57.84,56.98,57,455900
DOYU,20201020,16,16,15.1,15.18,6155900
DPHC,20201020,21.46,21.5,18.75,19.17,5109500
DPHCU,20201020,25,25,21.17,21.65,12700
DPHCW,20201020,8.11,8.27,7.25,7.25,419400
DRAD,20201020,2.85,2.9497,2.85,2.88,77200
DRADP,20201020,8.16,8.717,8.16,8.717,500
DRIO,20201020,13.07,13.2402,12.33,12.87,86900
DRIOW,20201020,0.0622,0.0622,0.0617,0.0617,3000
DRIV,20201020,18.03,18.2624,18.03,18.08,43100
DRNA,20201020,20.05,20.175,18.5401,19.12,997400
DRRX,20201020,1.85,1.87,1.81,1.87,482300
DRTT,20201020,1.54,1.55,1.53,1.53,11300
DSGX,20201020,56.45,56.94,56.22,56.47,50600
DSKE,20201020,6.33,6.58,6.22,6.5,284000
DSKEW,20201020,0.22,0.2238,0.2002,0.22,90000
DSPG,20201020,14.58,14.63,14.32,14.48,40100
DSWL,20201020,2.83,3.12,2.6301,2.7236,247000
DTEA,20201020,1.08,1.12,1.07,1.08,89800
DTIL,20201020,6.62,6.831,6.23,6.36,422600
DTSS,20201020,3.7,3.7,3.4101,3.6,23300
DUO,20201020,6.9657,7.12,6.84,7.1001,22100
DUOT,20201020,4.01,4.0346,3.86,4.0199,3500
DUSA,20201020,26.12,26.49,26.03,26.2851,24300
DVAX,20201020,4.3,4.35,4.03,4.14,3123400
DVLU,20201020,16.1899,16.26,16,16.1305,20000
DVOL,20201020,23.1778,23.33,23.15,23.1564,9200
DVY,20201020,86,86.7433,85.72,85.89,743800
DWAS,20201020,64.81,64.99,64.05,64.06,16000
DWAW,20201020,32.57,32.723,32.3191,32.3931,13700
DWEQ,20201020,25.09,25.18,24.9,24.9091,16300
DWFI,20201020,24.6378,24.7,24.63,24.635,8900
DWLD,20201020,27.16,27.54,27.16,27.36,12700
DWPP,20201020,25.96,26.07,25.93,25.93,2700
DWSH,20201020,17.42,17.445,17.23,17.4,20600
DWSN,20201020,2,2.07,1.9701,2.06,17700
DWUS,20201020,31.65,31.96,31.4141,31.5655,12500
DXCM,20201020,397.44,404.2,389.63,392.43,814700
DXJS,20201020,39.04,39.16,39.04,39.045,800
DXLG,20201020,0.2641,0.2769,0.26,0.268,600200
DXPE,20201020,17.19,17.4125,16.4,16.66,79800
DXYN,20201020,0.9,0.91,0.8517,0.8858,36500
DYAI,20201020,7.27,7.43,6.94,6.99,262800
DYN,20201020,17,18.23,15.67,16.81,361200
DYNT,20201020,0.6928,0.7115,0.6928,0.6968,22300
DZSI,20201020,9.78,10.15,9.4,9.47,30600
EA,20201020,130.42,130.6,127.09,127.36,2249200
EAR,20201020,35.28,36.7,32.58,33.85,614100
EARS,20201020,0.958,0.9644,0.905,0.91,427500
EAST,20201020,1.21,1.22,1.11,1.1664,69100
EBAY,20201020,54.42,55.13,54.03,54.2,6407600
EBAYL,20201020,25.55,25.58,25.55,25.55,35500
EBC,20201020,11.9,11.94,11.805,11.88,2929400
EBIX,20201020,19.4,19.775,19.1,19.15,230500
EBIZ,20201020,28.63,29.0099,28.63,28.66,58400
EBMT,20201020,19.75,20,19.49,19.69,11800
EBON,20201020,9.41,9.8,9.04,9.04,885200
EBSB,20201020,11.75,11.985,11.75,11.81,125200
EBTC,20201020,22.65,22.65,22.02,22.61,4500
ECHO,20201020,27.87,28.9578,26.95,27.84,131100
ECOL,20201020,33.4,33.98,33.235,33.78,129400
ECOLW,20201020,6.23,6.82,6.1262,6.75,42600
ECOR,20201020,1.73,1.78,1.7,1.73,228100
ECOW,20201020,20.6501,20.6798,20.6501,20.6798,300
ECPG,20201020,40.69,41.7,40.42,40.64,148300
EDAP,20201020,4.85,5.02,4.7775,4.92,168800
EDIT,20201020,33.56,34.2,32.82,33.18,544800
EDNT,20201020,1.72,1.74,1.66,1.7,113800
EDOC,20201020,17.52,17.6499,17.42,17.4391,219500
EDRY,20201020,4.19,4.19,3.977,4.1,7700
EDSA,20201020,7.62,7.92,6.6,6.67,481300
EDTK,20201020,3.14,3.65,3.1,3.63,89600
EDUC,20201020,17.97,18.67,17.65,17.95,27100
EDUT,20201020,17.809,17.809,17.6532,17.68,2900
EEFT,20201020,95.18,96.37,94.25,94.79,261000
EEMA,20201020,77.74,78.2832,77.6791,78.08,24900
EFAS,20201020,12.33,12.35,12.2,12.23,500
EFOI,20201020,7.7,7.79,7.5002,7.68,67800
EFSC,20201020,29.02,29.99,28.5201,29.38,124600
EGAN,20201020,19.9,20.562,19.3701,19.72,664100
EGBN,20201020,29.74,30.35,29.63,29.86,97100
EGLE,20201020,16.47,16.76,16.32,16.65,35000
EGOV,20201020,21.24,21.24,20.93,21.1,234500
EGRX,20201020,46.11,47.25,45.345,46.48,124500
EH,20201020,9.11,9.13,8.9,9.05,89400
EHTH,20201020,83.12,86.9,82.47,83.75,480200
EIDX,20201020,74.19,74.8,72.74,73.28,85000
EIGI,20201020,5.94,5.94,5.7813,5.79,469400
EIGR,20201020,10.22,10.27,9.65,10.16,447500
EKSO,20201020,4.62,4.78,4.58,4.58,66900
ELOX,20201020,2.83,2.83,2.74,2.82,15600
ELSE,20201020,3.86,4.1,3.85,3.91,71200
ELTK,20201020,5.1,5.24,5.08,5.24,10800
EMB,20201020,111.63,111.74,111.46,111.54,3683600
EMCF,20201020,23.9843,23.9843,23.3811,23.7,1000
EMIF,20201020,21.24,21.27,21.16,21.16,500
EMKR,20201020,3.75,3.84,3.45,3.64,561300
EML,20201020,21.5,21.795,21.32,21.795,1600
EMXC,20201020,47.7,47.92,47.62,47.77,3400
ENDP,20201020,5.7,5.8185,5.42,5.8,5936300
ENG,20201020,0.9088,1.05,0.902,0.9156,1985500
ENLV,20201020,13.75,13.94,13.06,13.8,469000
ENOB,20201020,3.33,3.36,3.29,3.34,16600
ENPH,20201020,114.88,118.05,112.3339,116.14,2898500
ENSG,20201020,57.45,58.437,57.45,57.76,118200
ENTA,20201020,43.71,44.1,42.62,43.43,161800
ENTG,20201020,81.64,82.015,80.17,80.62,1022500
ENTX,20201020,1.1,1.11,1.05,1.08,46100
ENTXW,20201020,0.15,0.15,0.1499,0.1499,700
ENZL,20201020,60.79,61.6473,60.79,61.255,10600
EOLS,20201020,4.21,4.28,3.87,3.93,314200
EPAY,20201020,42.85,43.11,41.83,42.13,132900
EPIX,20201020,6.6,6.76,6.51,6.52,38700
EPSN,20201020,3.21,3.24,3.18,3.24,8900
EPZM,20201020,13.85,14.1,13.68,13.77,1395700
EQ,20201020,5.91,5.93,5.57,5.69,172400
EQBK,20201020,15.8,16.74,15.8,16.6,30700
EQIX,20201020,810.78,813.35,800,804.94,300000
EQOS,20201020,8.01,8.3,7.58,8,35600
EQOSW,20201020,0.83,0.93,0.83,0.925,12100
EQRR,20201020,30.86,30.86,30.86,30.86,200
ERES,20201020,9.75,9.75,9.75,9.75,1000
ERESU,20201020,10.0999,10.0999,10.05,10.05,300
ERESW,20201020,0.54,0.5734,0.53,0.54,38800
ERIC,20201020,11.13,11.33,11.1,11.13,15019900
ERIE,20201020,227.65,227.78,224.14,224.95,32500
ERII,20201020,9.28,9.54,9.28,9.45,193800
ERYP,20201020,5.69,6.25,5.65,6.1547,3800
ESBK,20201020,10.69,10.705,10.62,10.62,1500
ESCA,20201020,20.58,21.8,20.58,21.68,98700
ESEA,20201020,3.32,3.32,3.25,3.32,67600
ESGD,20201020,64.66,64.96,64.54,64.54,200900
ESGE,20201020,37.12,37.45,37.09,37.3,1173200
ESGR,20201020,171.07,175,171.07,174.08,33900
ESGRO,20201020,26.26,26.44,26.26,26.33,5600
ESGRP,20201020,26.34,26.35,26.25,26.32,12300
ESGU,20201020,78.44,79.18,78.25,78.39,779500
ESLT,20201020,122.82,124.4779,122.82,123.55,47600
ESPO,20201020,61.64,61.8996,61.18,61.53,82000
ESPR,20201020,34,34.43,33.4,33.51,197600
ESQ,20201020,16.36,16.775,16.28,16.77,3900
ESSA,20201020,12.9,13.21,12.9,13.2,4200
ESSC,20201020,9.82,9.82,9.8,9.8,18500
ESSCU,20201020,10.21,10.21,10.21,10.21,400
ESSCW,20201020,0.1499,0.15,0.1353,0.1497,69100
ESTA,20201020,18.2,18.8,18.01,18.37,16100
ESXB,20201020,5.18,5.24,5.13,5.17,14400
ETAC,20201020,9.79,9.79,9.72,9.7324,5800
ETACU,20201020,10,10.05,10,10.04,26200
ETACW,20201020,0.95,0.95,0.9,0.91,17500
ETNB,20201020,25.17,25.3529,23.605,23.9,229200
ETON,20201020,8.31,8.44,7.91,7.92,342800
ETSY,20201020,147.54,150.24,144.51,144.79,2551000
ETTX,20201020,2.1,2.2,2.01,2.14,1806500
EUFN,20201020,14.16,14.3,14.13,14.13,785700
EVBG,20201020,128.28,129.31,126.31,126.52,305200
EVER,20201020,36.48,37.53,36.4001,37.23,173500
EVFM,20201020,2.85,2.8701,2.6,2.64,2323000
EVGN,20201020,3.7355,3.7355,3.27,3.45,742200
EVK,20201020,1.27,1.27,1.05,1.1,42800
EVLO,20201020,4.57,4.83,4.38,4.79,101400
EVOK,20201020,4.48,4.88,4.2981,4.79,438700
EVOL,20201020,1.06,1.08,1.058,1.07,21200
EVOP,20201020,23.51,24.58,23.3855,24.1,210900
EWBC,20201020,37.18,38.31,37.115,37.61,786300
EWJE,20201020,34.61,34.6299,34.61,34.6138,300
EWJV,20201020,23.0017,23.03,23.0017,23.016,900
EWZS,20201020,13.55,13.75,13.5365,13.57,25700
EXAS,20201020,107.07,108.02,101.84,103.02,1195900
EXC,20201020,42.21,42.66,42.04,42.4,6113300
EXEL,20201020,22.6,22.92,22.22,22.27,1789000
EXFO,20201020,2.79,2.9,2.79,2.9,7400
EXLS,20201020,72.81,74.31,72.62,73.76,119800
EXPCU,20201020,10.2407,10.2407,10.2407,10.2407,300
EXPCW,20201020,1.14,1.18,1.1,1.18,2200
EXPD,20201020,93.31,94.9,92.9,93.73,794100
EXPE,20201020,92.92,95.42,92.55,92.96,2105500
EXPI,20201020,57.91,58.76,54.52,55.14,568700
EXPO,20201020,73.39,73.97,72.94,73.37,117700
EXTR,20201020,4.48,4.62,4.41,4.58,553200
EYE,20201020,41.77,42.33,40.98,41.95,600700
EYEG,20201020,3.775,3.95,3.7535,3.82,17500
EYEN,20201020,3.67,3.715,3.49,3.56,222600
EYES,20201020,0.87,0.87,0.8571,0.8699,49900
EYPT,20201020,0.49,0.5,0.475,0.4812,851400
EZPW,20201020,5.18,5.21,5.1,5.17,293700
FAAR,20201020,26.92,26.98,26.3953,26.7074,11400
FAB,20201020,49.93,50.1246,49.7319,49.7319,4000
FAD,20201020,91.66,91.66,90.749,90.749,3100
FALN,20201020,27.45,27.64,27.45,27.58,67900
FAMI,20201020,1.11,1.15,0.9133,0.9399,3366300
FANG,20201020,28.39,29.08,27.58,28.45,2942000
FANH,20201020,17.14,17.14,16.25,16.32,38800
FARM,20201020,4.44,4.47,4.26,4.34,74900
FARO,20201020,64.66,65.48,64.13,64.51,38700
FAST,20201020,44.91,45.42,44.8,45.04,2374100
FAT,20201020,5.6,5.665,5.36,5.64,15000
FATBP,20201020,15.75,15.75,15.75,15.75,200
FATBW,20201020,1.24,1.35,1.21,1.32,45200
FATE,20201020,47.88,48.98,47.075,48.19,1350800
FB,20201020,263.06,269.7,262.88,267.56,18763200
FBIO,20201020,2.62,2.6822,2.5003,2.65,1158300
FBIOP,20201020,18.64,18.66,18.59,18.59,3500
FBIZ,20201020,16.88,17.09,16.88,17.09,4000
FBMS,20201020,23.66,23.95,23.53,23.87,52500
FBNC,20201020,23,23.3199,22.77,22.94,115400
FBRX,20201020,35.59,36.181,33.526,34.76,66200
FBSS,20201020,15.65,15.89,15.65,15.89,1800
FBZ,20201020,11.2,11.2,11.2,11.2,2000
FCACU,20201020,10.08,10.17,10.05,10.08,23900
FCAP,20201020,58.31,58.31,58.31,58.31,600
FCBC,20201020,19.19,19.46,19.06,19.4,12000
FCBP,20201020,14,14.28,13.91,14.14,36000
FCCO,20201020,13.9,14,13.77,13.865,9200
FCCY,20201020,12.37,12.415,12.18,12.35,17100
FCEF,20201020,19.98,20.0248,19.92,19.99,8700
FCEL,20201020,2.31,2.345,2.27,2.3,7820100
FCFS,20201020,60.55,61.79,60.5,60.72,380200
FCNCA,20201020,411.8,432.76,411.75,416.82,191400
FCNCP,20201020,27.1935,27.1935,26.62,26.75,5300
FCRD,20201020,2.52,2.55,2.52,2.52,10000
FCVT,20201020,42.22,42.3799,42.036,42.195,30300
FDBC,20201020,47.5,48.2,45.9601,47.24,8300
FDIV,20201020,45.5401,45.72,45.5401,45.6,2700
FDNI,20201020,41.289,41.4599,41.1699,41.2093,12800
FDT,20201020,51.08,51.39,51.08,51.15,36500
FDTS,20201020,36.88,36.88,36.725,36.725,14400
FDUS,20201020,10.38,10.3853,10.2401,10.3,106200
FDUSG,20201020,24.95,25.02,24.88,24.88,4200
FDUSZ,20201020,25.23,25.4,25.15,25.34,3300
FEIM,20201020,9.97,10.05,9.61,10.02,12400
FELE,20201020,62.47,63.455,62.23,62.64,100700
FEM,20201020,22.02,22.24,22.02,22.15,88500
FEMB,20201020,34.7,34.7765,34.56,34.735,31400
FEMS,20201020,34.34,34.6199,34.34,34.4555,12600
FENC,20201020,7.35,7.41,7.07,7.3,102500
FEP,20201020,34.41,34.5768,34.28,34.28,31900
FEUZ,20201020,37.32,37.3618,37.2648,37.3064,1600
FEX,20201020,66.18,66.682,66.03,66.03,40800
FEYE,20201020,14.06,14.24,13.96,14,1551200
FFBC,20201020,13.61,13.95,13.59,13.715,506900
FFBW,20201020,9.3,9.35,9.3,9.35,800
FFHL,20201020,4.29,4.5,4.23,4.33,22500
FFIC,20201020,11.72,11.97,11.72,11.75,66900
FFIN,20201020,29.52,30.48,29.425,29.97,253000
FFIV,20201020,133.52,133.82,128.73,129.27,706200
FFNW,20201020,9.41,9.55,9.4,9.4,15600
FFWM,20201020,15.09,15.68,15.09,15.45,141300
FGBI,20201020,14.2,14.44,14.14,14.41,1900
FGEN,20201020,46.47,46.97,45.21,45.49,421600
FGM,20201020,46.2504,46.3099,45.62,45.9115,2000
FHB,20201020,15.48,15.875,15.42,15.74,1387800
FIBK,20201020,35.58,36.25,35.58,35.83,186700
FID,20201020,14.46,14.47,14.404,14.4098,2800
FIII,20201020,9.8,9.8395,9.78,9.79,25000
FIIIU,20201020,10.35,10.35,10.276,10.2986,15000
FIIIW,20201020,1.75,1.75,1.5675,1.58,46000
FINX,20201020,40.03,40.4199,39.99,39.99,158000
FISI,20201020,16.21,16.44,16.12,16.16,21300
FISV,20201020,99.11,100.23,98.355,99.53,2889500
FITB,20201020,23.5,24.27,23.3939,23.75,6650000
FITBI,20201020,28.49,28.62,28.295,28.47,28200
FITBO,20201020,26.51,26.51,26.17,26.44,27300
FITBP,20201020,26.33,26.68,26.32,26.39,6600
FIVE,20201020,137.42,137.56,134.83,134.9,353800
FIVN,20201020,145.3,146.98,144.14,144.51,270500
FIXD,20201020,55.09,55.1316,54.92,55.05,803900
FIXX,20201020,10.71,10.875,10.3871,10.78,183700
FIZZ,20201020,85.81,89.77,85.78,87.39,798600
FJP,20201020,48.4918,48.4918,48.45,48.45,1200
FKO,20201020,20.37,20.5,20.35,20.49,5900
FKU,20201020,31.52,31.68,31.46,31.59,10400
FLDM,20201020,7.08,7.195,6.72,6.94,1873500
FLEX,20201020,14.71,15.615,14.48,14.49,11729800
FLGT,20201020,36.82,36.92,34.32,35.57,626400
FLIC,20201020,16.32,16.6,16.16,16.22,54100
FLIR,20201020,37.29,37.4198,36.23,36.25,970400
FLL,20201020,2.88,3.01,2.81,3,283900
FLMN,20201020,2.51,2.59,2.45,2.56,39100
FLN,20201020,15.83,15.8385,15.75,15.785,1500
FLNT,20201020,2.44,2.56,2.44,2.53,58000
FLUX,20201020,9.37,9.37,8.7001,8.91,136000
FLWS,20201020,28.19,28.21,25.72,25.8,1437400
FLXN,20201020,13.21,13.26,12.15,12.19,386900
FLXS,20201020,26.03,26.62,26.03,26.08,52700
FMAO,20201020,20.35,20.99,20.195,20.99,6000
FMB,20201020,55.45,55.534,55.4,55.41,81200
FMBH,20201020,26.86,27.33,26.35,27.22,11400
FMBI,20201020,12.1,12.29,11.95,12.095,507700
FMBIO,20201020,27.62,27.88,27.62,27.88,14700
FMBIP,20201020,27.4951,27.68,27.43,27.5197,26100
FMHI,20201020,51.86,51.92,51.82,51.82,9500
FMK,20201020,39.636,39.99,39.636,39.6455,2100
FMNB,20201020,11.61,11.86,11.61,11.68,21900
FMTX,20201020,48.9,51.78,46,48.93,76000
FNCB,20201020,5.73,5.97,5.6202,5.97,5700
FNHC,20201020,5.73,6.14,5.73,6.04,85600
FNK,20201020,29.735,29.9397,29.6635,29.6635,27400
FNKO,20201020,6.16,6.28,6.11,6.13,361000
FNLC,20201020,22.605,23.34,22.605,23.34,4700
FNWB,20201020,11.08,11.38,10.705,10.97,7700
FNX,20201020,70.72,71.29,70.45,70.59,25400
FNY,20201020,57.51,57.51,56.72,56.72,51300
FOCS,20201020,39.01,39.26,38.36,39.1,99500
FOLD,20201020,17,17.17,16.76,16.975,1540800
FONR,20201020,21.15,21.398,20.9,21.23,7400
FORD,20201020,1.52,1.55,1.4507,1.5045,191600
FORK,20201020,2.325,2.34,2.32,2.3336,35700
FORM,20201020,29.42,29.73,29.05,29.3,515200
FORR,20201020,37.73,37.73,36.725,36.85,15900
FOSL,20201020,5.68,5.9,5.6017,5.71,754800
FOX,20201020,26.54,26.54,26.09,26.18,1457500
FOXA,20201020,26.4,26.4,25.87,26.05,3402600
FOXF,20201020,87.02,87.65,83.5,84.08,249600
FPA,20201020,27.26,27.26,27.26,27.26,200
FPAY,20201020,1.77,1.775,1.72,1.73,15800
FPRX,20201020,6.04,6.16,5.62,5.68,477400
FPXE,20201020,25.92,25.92,25.84,25.8761,200
FPXI,20201020,58.75,59.302,58.75,58.85,91100
FRAF,20201020,22.45,23.15,22.45,23.15,3900
FRAN,20201020,3.01,3.13,2.92,3,192000
FRBA,20201020,6.99,7.18,6.99,7.05,10600
FRBK,20201020,2.23,2.28,2.19,2.26,79600
FREE,20201020,8.35,8.49,8.18,8.41,440600
FREEW,20201020,0.87,0.95,0.85,0.9,318800
FREQ,20201020,21.4,21.59,20.19,20.66,72100
FRG,20201020,25.72,26.3897,25.3701,25.68,59700
FRGAP,20201020,24.95,25.03,24.95,25,4000
FRGI,20201020,10.33,10.64,10.17,10.58,82100
FRHC,20201020,28.37,28.64,28.37,28.48,213700
FRLN,20201020,16.42,16.42,15.7501,16.17,3300
FRME,20201020,25.19,25.88,24.92,25.48,367300
FROG,20201020,79.66,83.88,79.2122,81.77,758200
FRPH,20201020,41.06,41.44,40.52,41.3,30300
FRPT,20201020,125.15,126.4,119.19,119.54,338200
FRSX,20201020,0.98,1.1,0.96,1.04,3021700
FRTA,20201020,15.92,16.24,15.72,15.75,490200
FSBW,20201020,46.51,47.19,46.51,47.19,2300
FSDC,20201020,10.51,10.51,10,10.13,1058200
FSEA,20201020,8,8.0436,8,8.0436,900
FSFG,20201020,52.79,55.41,52.79,54.4,7600
FSLR,20201020,84.73,86.58,82.94,84.3,2405500
FSRV,20201020,9.98,9.98,9.97,9.97,202200
FSRVW,20201020,0.99,1,0.99,1,2200
FSTR,20201020,15.1,15.255,14.77,15.01,15700
FSV,20201020,135.29,138.01,135.29,135.66,37700
FSZ,20201020,54.95,55.1075,54.56,54.99,13900
FTA,20201020,48.88,49.42,48.84,48.9691,46700
FTAG,20201020,22.13,22.13,22.0791,22.0791,300
FTC,20201020,88.01,88.3805,87.3601,87.4666,37700
FTCS,20201020,64.59,64.87,64.15,64.28,446300
FTDR,20201020,41.55,42.26,40.94,41.4,658200
FTEK,20201020,0.81,0.84,0.8,0.82,35500
FTFT,20201020,2.39,2.39,2.21,2.29,88400
FTGC,20201020,17.4091,17.554,17.4091,17.51,41100
FTHI,20201020,19.6,19.6,19.4101,19.47,25900
FTHM,20201020,20.2,20.43,18.76,18.86,78300
FTIVU,20201020,10.11,10.25,10.05,10.06,47000
FTLB,20201020,19.6099,19.6099,19.6099,19.6099,300
FTNT,20201020,132.99,134.94,132,132.52,1589800
FTOC,20201020,9.69,10.17,9.67,9.8,2300
FTOCU,20201020,10,10,9.95,9.9896,1600
FTOCW,20201020,1.15,1.15,1.0381,1.0381,51400
FTRI,20201020,9.799,9.799,9.7878,9.7878,200
FTSL,20201020,46.48,46.52,46.34,46.4,112800
FTSM,20201020,60.06,60.08,60.05,60.07,761000
FTXD,20201020,27.59,27.59,27.56,27.56,300
FTXH,20201020,24.46,24.46,24.05,24.0691,23000
FTXL,20201020,51.3,51.3,51.0159,51.0159,1700
FTXN,20201020,9.915,9.97,9.84,9.9026,111200
FTXO,20201020,18.34,18.82,18.34,18.5737,18600
FTXR,20201020,24.68,25.14,24.68,24.76,44900
FULC,20201020,10.52,10.79,9.93,10.54,248000
FULT,20201020,10.27,10.45,10.215,10.275,1201100
FUNC,20201020,13.1837,13.36,13.1837,13.3,2500
FUND,20201020,6.2,6.2429,6.2,6.23,8700
FUSB,20201020,7.65,7.6844,7.65,7.6545,2200
FUSN,20201020,12.19,12.8,12.18,12.62,15600
FUTU,20201020,31.38,35,31.08,34.48,3245900
FUV,20201020,6.33,6.64,6.33,6.39,367300
FV,20201020,35.89,36.3679,35.89,35.92,135900
FVAM,20201020,10,10.0799,10,10,99800
FVC,20201020,27.53,27.8935,27.53,27.57,15400
FVCB,20201020,12.05,12.15,12.05,12.15,1800
FVE,20201020,4.85,4.94,4.81,4.92,18600
FWONA,20201020,32.77,33.445,32.77,32.96,53800
FWONK,20201020,35.88,36.35,35.63,35.69,601300
FWP,20201020,6.49,6.54,6.42,6.42,10600
FWRD,20201020,62.16,62.3359,61.2,61.57,129000
FXNC,20201020,13.75,14,13.75,14,2000
FYC,20201020,51.0289,51.07,50.5011,50.5011,6600
FYT,20201020,33.4299,33.46,33.14,33.2296,6300
FYX,20201020,62.36,63.03,62.2301,62.3332,23700
GABC,20201020,29.81,30.58,29.81,30.42,35100
GAIA,20201020,11.38,11.51,11.24,11.44,44000
GAIN,20201020,9.01,9.0347,8.94,8.96,84600
GAINL,20201020,24.3,24.3199,24.23,24.28,15100
GAINM,20201020,25.1,25.15,25,25.05,3600
GALT,20201020,2.76,2.78,2.65,2.68,184400
GAN,20201020,15.95,16.17,15.245,15.38,695900
GARS,20201020,3.99,4.01,3.85,4,75900
GASS,20201020,2.7393,2.7393,2.67,2.67,26500
GBCI,20201020,35.16,35.64,34.675,34.76,292200
GBDC,20201020,13.4,13.435,13.11,13.18,343500
GBIO,20201020,24.83,25.13,22.05,22.27,128000
GBLI,20201020,22.65,23.15,22.2099,23.02,12100
GBLIL,20201020,26,26.14,25.86,26,14100
GBT,20201020,61.66,61.66,58.16,58.64,704800
GCBC,20201020,22.71,23.13,22.71,23.13,700
GDEN,20201020,13.1,13.625,13,13.15,270700
GDRX,20201020,50.7,50.7,47.75,49.05,1801600
GDS,20201020,82.97,82.97,80.46,80.67,1079700
GDYN,20201020,8.63,8.8125,8.43,8.52,40200
GEC,20201020,2.29,2.31,2.13,2.15,3800
GECC,20201020,3.03,3.03,2.96,2.99,154800
GECCL,20201020,23.51,23.85,23.51,23.59,800
GECCM,20201020,21.959,21.959,21.89,21.9042,1000
GECCN,20201020,22,22.32,21.73,21.73,5700
GENC,20201020,11.9,12.12,11.8,11.96,11800
GENE,20201020,3.6,3.62,3.42,3.43,313000
GENY,20201020,50.53,50.7699,50.53,50.62,1200
GEOS,20201020,5.88,5.99,5.84,5.91,14800
GERN,20201020,1.89,1.905,1.81,1.85,1543700
GEVO,20201020,1.13,1.16,1.1,1.12,8974900
GFED,20201020,14.01,14.01,14.01,14.01,200
GFN,20201020,6.95,7.11,6.81,6.9,19900
GFNCP,20201020,102.46,103.23,100.8699,101.49,4500
GFNSL,20201020,25.13,25.13,25.06,25.0837,11500
GGAL,20201020,7.04,7.25,6.58,6.61,1261000
GH,20201020,102.34,103.93,101.2915,101.92,755400
GHIV,20201020,10.11,10.16,10,10.03,614600
GHIVU,20201020,10.29,10.3,10.19,10.3,1400
GHIVW,20201020,1.42,1.45,1.3,1.39,41200
GHSI,20201020,0.2027,0.2056,0.2,0.2001,1286400
GIFI,20201020,3.55,3.75,3.45,3.7101,66700
GIGE,20201020,30.15,30.45,30.0882,30.0882,5200
GIGM,20201020,2.8499,2.915,2.815,2.85,5500
GIII,20201020,14.05,14.56,13.84,13.92,552300
GILD,20201020,60.59,60.9,59.855,60.55,9208000
GILT,20201020,5.51,5.52,5.34,5.42,354600
GLAD,20201020,7.79,7.79,7.7,7.74,277900
GLADD,20201020,25.25,25.25,25.155,25.2025,3500
GLADL,20201020,24.6,26.2498,24.6,26.2498,13100
GLBS,20201020,0.0859,0.0946,0.073,0.0754,68287100
GLBZ,20201020,9.49,9.49,9.49,9.49,1000
GLDD,20201020,11.1,11.25,11.06,11.17,266800
GLDI,20201020,9.87,9.87,9.78,9.86,66100
GLG,20201020,2.79,2.85,2.75,2.84,54700
GLIBA,20201020,83.77,84.19,82.03,82.17,484100
GLIBP,20201020,28.25,28.25,28.08,28.08,2200
GLMD,20201020,3.33,3.4099,3.25,3.28,33400
GLNG,20201020,8.26,8.765,8.16,8.74,841800
GLPG,20201020,132.11,133.91,131.61,131.79,66900
GLPI,20201020,37.49,37.88,37.16,37.42,471400
GLRE,20201020,6.76,6.95,6.65,6.74,101400
GLSI,20201020,4.45,4.79,4.25,4.745,6700
GLUU,20201020,7.58,7.82,7.5,7.65,2232700
GLYC,20201020,3.32,3.38,3.215,3.34,153600
GMAB,20201020,35.94,36.13,35.664,35.8,359000
GMBL,20201020,5.35,5.435,5.2,5.29,188700
GMBLW,20201020,3.3,3.3,3.17,3.175,43500
GMDA,20201020,5.8,5.8499,5.63,5.78,218800
GMHI,20201020,10.51,10.53,10.3,10.33,635100
GMHIU,20201020,11.56,11.56,11.3,11.317,9800
GMHIW,20201020,2.59,2.6,2.5,2.58,134800
GMLP,20201020,2.05,2.1,2.04,2.07,129100
GMLPP,20201020,19.41,19.6055,19.4,19.58,14900
GNCA,20201020,2.56,2.64,2.29,2.47,659600
GNFT,20201020,4.41,4.42,4.32,4.41,7200
GNLN,20201020,3.01,3.0814,2.9,2.95,151300
GNMA,20201020,50.97,51.06,50.95,50.95,18800
GNMK,20201020,11.24,11.72,11.24,11.41,677600
GNOM,20201020,19.34,19.34,19,19.0225,26000
GNPX,20201020,3.68,3.68,3.52,3.55,559300
GNRS,20201020,9.74,9.74,9.74,9.74,22800
GNRSW,20201020,0.2485,0.2485,0.2485,0.2485,400
GNSS,20201020,6.06,6.22,6.01,6.12,132000
GNTX,20201020,27.81,28.045,27.57,27.62,2312000
GNTY,20201020,28.46,28.87,28.2,28.2,10200
GNUS,20201020,1.34,1.37,1.31,1.34,14184500
GO,20201020,41.6397,41.6397,40.44,40.93,442100
GOCO,20201020,12.13,12.36,11.61,11.78,942500
GOGL,20201020,3.52,3.54,3.47,3.5,242200
GOGO,20201020,10.7,10.8182,10.08,10.19,1828300
GOOD,20201020,17,17.3373,17,17.15,138700
GOODM,20201020,25.4,25.49,25.4,25.483,2500
GOODN,20201020,25.15,25.25,25.13,25.2,12500
GOOG,20201020,1527.05,1577.5,1525.67,1555.93,2242500
GOOGL,20201020,1523.11,1573.84,1520.5,1551.08,2085900
GOSS,20201020,9.65,9.65,9.09,9.3,1190000
GOVX,20201020,3.3,3.56,3.05,3.34,887100
GOVXW,20201020,0.9,0.94,0.85,0.85,400
GP,20201020,10.92,10.92,10.5,10.62,240900
GPOR,20201020,0.2259,0.2991,0.2111,0.2641,62825400
GPP,20201020,7.9961,8.0164,7.86,7.8699,28400
GPRE,20201020,16.94,17.36,16.5,16.81,361200
GPRO,20201020,6.64,6.87,6.45,6.72,3549800
GRAY,20201020,16.3,16.8,15.85,16.31,280000
GRBK,20201020,19.38,19.5,19.03,19.34,239200
GRCY,20201020,9.88,9.88,9.86,9.8602,700
GRCYW,20201020,0.2099,0.2225,0.2001,0.2225,1500
GRFS,20201020,19.43,19.88,19.25,19.53,1659300
GRID,20201020,68.55,68.9745,68.4,68.47,11300
GRIF,20201020,56.8,57.9,56.5,57.9,1800
GRIL,20201020,1.66,1.72,1.6,1.66,877500
GRIN,20201020,3.9008,4.03,3.9008,4,12000
GRMN,20201020,98.33,100.17,97.85,98.79,500300
GRNQ,20201020,1.51,1.59,1.48,1.51,449400
GRNV,20201020,9.9801,9.995,9.9801,9.99,700
GRNVR,20201020,0.3811,0.3811,0.3811,0.3811,200
GRNVW,20201020,0.511,0.54,0.511,0.54,17400
GROW,20201020,2.596,2.6209,2.53,2.55,31400
GRPN,20201020,19.49,19.96,19.17,19.36,727400
GRSV,20201020,9.855,9.8598,9.845,9.8598,1400
GRSVU,20201020,10.13,10.15,10.1,10.15,135800
GRSVW,20201020,1.59,1.59,1.2,1.25,9400
GRTS,20201020,2.94,2.99,2.86,2.9,114900
GRTX,20201020,11.44,11.61,11.02,11.47,34400
GRVY,20201020,120.5,123,117.5,118.1,42300
GRWG,20201020,18.77,19.81,17.55,18,4613300
GSBC,20201020,38.72,39.65,38.72,39.24,22600
GSHD,20201020,106.97,108.685,103.01,104.11,65800
GSIT,20201020,7.23,7.36,7.13,7.25,17100
GSKY,20201020,4.88,5.17,4.88,5.13,238500
GSM,20201020,0.6555,0.6555,0.61,0.62,418900
GSMG,20201020,2.67,2.74,2.66,2.7,24400
GSMGW,20201020,0.0599,0.0664,0.057,0.057,17700
GSUM,20201020,1.76,1.79,1.7573,1.78,73200
GT,20201020,9.85,10.18,9.72,9.84,3367000
GTEC,20201020,3.12,3.3,2.7,2.96,1449100
GTH,20201020,11.34,11.615,11.19,11.27,126600
GTHX,20201020,13.27,13.47,12.47,12.55,707000
GTIM,20201020,1.58,1.64,1.58,1.625,6800
GTLS,20201020,84.45,85.57,82.02,85.53,417000
GTYH,20201020,2.95,3.12,2.91,3.04,38400
GURE,20201020,5.1601,5.2,5.1601,5.2,600
GVP,20201020,1,1.02,0.9924,1.005,46800
GWACU,20201020,9.95,9.95,9.9,9.9,2864000
GWGH,20201020,8.78,8.93,8.77,8.93,2300
GWPH,20201020,96.36,96.85,95.04,96.35,177300
GWRS,20201020,11.41,11.41,11.05,11.2,11200
GXGX,20201020,10.6,10.6,10.48,10.55,170200
GXGXW,20201020,1.558,1.95,1.558,1.9475,6300
GXTG,20201020,36.69,36.69,36.4285,36.4285,9100
HA,20201020,14.06,14.38,13.925,14.23,846700
HAFC,20201020,8.54,8.83,8.47,8.6,157700
HAIN,20201020,35.87,35.9631,35.09,35.16,225100
HALL,20201020,2.8,2.96,2.77,2.81,114500
HALO,20201020,29.73,30.88,29.68,30.22,3404000
HAPP,20201020,1.76,1.79,1.72,1.78,1601400
HARP,20201020,15.78,16.07,14.5,15.14,161000
HAS,20201020,87.24,88.09,86.31,86.66,548200
HAYN,20201020,17.405,17.405,16.9,17.04,120400
HBAN,20201020,9.71,10.02,9.6301,9.88,7865700
HBANN,20201020,26.74,26.95,26.74,26.9,600
HBANO,20201020,25.49,25.57,25.48,25.57,37400
HBCP,20201020,25.745,26.12,25.745,25.82,12200
HBIO,20201020,3.26,3.26,3.1,3.14,45900
HBMD,20201020,10.06,10.07,9.82,10.04,5600
HBNC,20201020,11.94,12.18,11.78,12,100400
HBP,20201020,3.47,3.49,3.36,3.39,216300
HBT,20201020,12.44,12.5,12.4,12.45,112500
HCAC,20201020,10.53,10.53,10.38,10.38,440400
HCACU,20201020,11.52,11.54,11.46,11.46,3200
HCACW,20201020,1.7,1.7,1.55,1.6001,439200
HCAP,20201020,3.3108,3.4,3.2299,3.23,7900
HCAPZ,20201020,24.1,24.4,24,24.39,1600
HCAT,20201020,35.49,35.49,33.05,33.06,375300
HCCH,20201020,12.3,12.45,12.1,12.345,26200
HCCHR,20201020,1.19,1.22,1.1761,1.19,37100
HCCHW,20201020,2.31,2.36,2.1901,2.36,12400
HCCI,20201020,15.25,15.415,14.57,14.69,90200
HCCO,20201020,10.05,10.06,10.03,10.03,1277600
HCCOU,20201020,10.45,10.85,10.45,10.85,1900
HCCOW,20201020,1.63,1.64,1.55,1.64,36000
HCDI,20201020,5.17,5.2099,4.94,4.99,34300
HCKT,20201020,13.26,13.46,13.16,13.31,116200
HCM,20201020,30.81,30.82,30.04,30.48,106000
HCSG,20201020,23.52,23.62,23.11,23.24,359500
HDS,20201020,41.94,42.8996,41.8,42.14,907900
HDSN,20201020,1.14,1.2,1.13,1.14,273300
HEAR,20201020,18.6,19.09,18.5,18.72,511400
HEBT,20201020,15.98,16.09,15.38,15.62,8400
HEC,20201020,9.74,9.76,9.73,9.73,3800
HECCU,20201020,10.26,10.26,10.26,10.26,400
HECCW,20201020,0.94,1.04,0.91,0.91,34200
HEES,20201020,22.61,23.22,22.4,22.79,163900
HELE,20201020,193.49,200.05,193.49,198.5,404900
HEPA,20201020,3.65,3.6899,3.32,3.32,154000
HERO,20201020,27.31,27.41,27.1,27.25,458200
HEWG,20201020,27.98,28.07,27.82,27.8676,101700
HFFG,20201020,7.6,7.75,7.499,7.54,57400
HFWA,20201020,20.6,21.09,20.6,20.78,140800
HGBL,20201020,1.92,1.93,1.83,1.88,106600
HGEN,20201020,13.61,14.115,13.49,13.85,426000
HGSH,20201020,1.34,1.6389,1.33,1.54,166000
HHR,20201020,23.12,23.33,22.9875,23.13,104600
HIBB,20201020,50.46,51.6,49.53,49.81,221600
HIFS,20201020,203.24,205.64,200,205.64,5200
HIHO,20201020,3.75,3.83,3.6416,3.7301,65100
HIMX,20201020,3.81,3.8399,3.74,3.78,384800
HJLI,20201020,0.3811,0.3811,0.37,0.3709,837200
HJLIW,20201020,0.091,0.0941,0.091,0.0941,800
HLAL,20201020,30.72,30.76,30.61,30.7,6800
HLG,20201020,61.76,62,61.3001,61.3001,5300
HLIO,20201020,42.6,43.37,42.55,43.25,67000
HLIT,20201020,6.42,6.4499,6.28,6.35,493300
HLNE,20201020,68.52,69.79,67.445,68.89,142400
HLXA,20201020,10.16,10.75,10.16,10.49,614700
HMHC,20201020,3.11,3.29,3.01,3.16,3031700
HMNF,20201020,14.35,14.35,14.25,14.25,2900
HMST,20201020,29.68,30.29,29.23,29.8,64800
HMSY,20201020,27.75,28.045,27.06,27.13,288900
HMTV,20201020,9.2,9.23,9.09,9.14,6600
HNDL,20201020,24.72,24.765,24.6801,24.725,48300
HNNA,20201020,8.635,8.67,8.635,8.67,400
HNRG,20201020,0.7349,0.766,0.7249,0.748,56500
HOFT,20201020,29.66,30.35,29.28,29.69,41000
HOFV,20201020,2.2,2.35,2.17,2.2,54700
HOFVW,20201020,0.25,0.27,0.25,0.25,10900
HOL,20201020,9.85,9.85,9.85,9.85,200000
HOLI,20201020,12.5,12.56,12.14,12.19,426700
HOLUW,20201020,1.15,1.15,1.15,1.15,100
HOLX,20201020,67.24,67.78,66.35,66.38,883700
HOMB,20201020,16.18,16.71,16.18,16.37,410700
HONE,20201020,8.88,9.14,8.88,9.03,122900
HOOK,20201020,9.67,9.79,9.5,9.56,31600
HOPE,20201020,8.04,8.205,7.85,8.04,1016900
HOTH,20201020,1.8,1.93,1.77,1.82,584300
HOVNP,20201020,7.16,7.5,6.6501,6.6501,6600
HPK,20201020,5.6,5.6,5,5,3700
HQI,20201020,7.66,7.66,7.62,7.66,2300
HQY,20201020,52.73,53.7,51.96,52.42,527200
HRMY,20201020,39.02,39.985,37.75,37.86,77300
HROW,20201020,5.58,5.7288,5.43,5.51,28000
HRTX,20201020,15.32,15.57,15.17,15.4,516800
HRZN,20201020,12.78,12.83,12.28,12.355,168000
HSAQ,20201020,11.09,11.1,11.0582,11.07,8500
HSDT,20201020,0.49,0.49,0.445,0.4618,196700
HSIC,20201020,62.55,63.28,62.1,62.51,939900
HSII,20201020,22.28,22.5,21.53,21.77,100700
HSKA,20201020,104.73,105.21,103.79,104.42,30900
HSON,20201020,10.0921,10.12,10.0101,10.11,7600
HSTM,20201020,21.18,21.18,20.77,20.9,166700
HSTO,20201020,2.29,2.3268,2.03,2.07,57300
HTBI,20201020,14.77,15.17,14.65,15.14,43600
HTBK,20201020,7.12,7.25,7.1,7.15,106400
HTBX,20201020,1.24,1.2489,1.16,1.19,4134300
HTGM,20201020,0.327,0.327,0.3131,0.3139,605700
HTHT,20201020,41.8,42.45,41.6,42.27,1301200
HTIA,20201020,23.125,23.125,22.75,22.9712,1200
HTLD,20201020,18.8,18.95,18.74,18.83,217100
HTLF,20201020,33.47,34.05,33.47,33.64,100200
HTLFP,20201020,27.09,27.1,27.09,27.1,700
HUBG,20201020,51.9,52.22,51.185,51.56,191200
HUGE,20201020,2.16,2.1637,1.85,1.94,355600
HURC,20201020,31.02,31.04,30.66,31.04,3700
HURN,20201020,42.97,43.99,42.53,42.62,76400
HUSN,20201020,0.74,0.89,0.69,0.769,8024200
HWBK,20201020,18.4992,19,18.4101,19,7400
HWC,20201020,21.53,22.74,21.53,22.38,422900
HWCC,20201020,2.68,2.7399,2.62,2.7299,5200
HWCPL,20201020,25.75,25.77,25.7042,25.71,1600
HWCPZ,20201020,27.25,27.3,27.09,27.28,13900
HWKN,20201020,50.75,51.35,50.44,51.06,45700
HX,20201020,2.2,2.77,1.9,2.59,2516500
HYAC,20201020,10.0269,10.0269,10,10,119600
HYACW,20201020,0.99,1.01,0.95,0.95,26100
HYLS,20201020,47.6,47.7319,47.45,47.56,344100
HYMC,20201020,7.77,7.77,7.5,7.58,48800
HYMCW,20201020,1.5,1.58,1.46,1.58,70400
HYMCZ,20201020,0.3362,0.38,0.3001,0.33,22300
HYRE,20201020,4,4.17,3.93,4,291800
HYXF,20201020,51.4643,51.66,51.325,51.6013,25200
HYZD,20201020,21.1,21.28,21.07,21.245,24300
HZNP,20201020,78.47,79,73.33,74.31,4245900
IAC,20201020,121.5,123.09,120.83,122.15,659500
IART,20201020,48.25,48.31,47.595,47.75,298400
IBB,20201020,137.81,138.13,136.21,136.53,2505800
IBBJ,20201020,28.04,28.069,28.01,28.0194,2000
IBCP,20201020,14.3,14.42,13.965,14.16,106200
IBEX,20201020,15.61,15.645,14.78,15.07,67300
IBKR,20201020,49.61,50.8,49.2,49.8,792000
IBOC,20201020,28.02,28.77,27.75,28.32,91400
IBTA,20201020,25.35,25.37,25.35,25.36,2600
IBTB,20201020,25.55,25.55,25.546,25.55,2200
IBTD,20201020,25.72,25.73,25.71,25.72,3400
IBTE,20201020,25.96,25.96,25.945,25.945,100
IBTF,20201020,26.13,26.13,26.11,26.11,2400
IBTG,20201020,26.24,26.25,26.21,26.22,21900
IBTH,20201020,26.319,26.33,26.286,26.29,25400
IBTI,20201020,26.45,26.46,26.41,26.4201,23800
IBTJ,20201020,26.43,26.45,26.39,26.405,26200
IBTX,20201020,49.01,49.97,49.01,49.21,117700
ICAD,20201020,9.91,10.48,9.6,9.88,206900
ICBK,20201020,19.56,19.66,19.14,19.39,9000
ICCC,20201020,6.04,6.07,5.85,5.93,8000
ICFI,20201020,68.2,70.14,67.815,69.97,130600
ICHR,20201020,25.04,25.05,24.25,24.29,178700
ICLK,20201020,8.28,8.49,8.2361,8.47,495500
ICLN,20201020,20.98,21.2889,20.89,21.15,2848300
ICLR,20201020,204.13,206.54,202.46,203.33,130400
ICMB,20201020,3.09,3.09,3.05,3.08,10900
ICON,20201020,0.7097,0.7263,0.681,0.719,264400
ICPT,20201020,32.78,32.975,30.3,30.38,1083600
ICUI,20201020,191.38,193.12,189.775,190.35,52000
IDCC,20201020,60.25,60.5911,59.42,59.54,92400
IDEX,20201020,0.89,0.8999,0.85,0.8595,3228400
IDN,20201020,7.04,8.19,7.04,8.02,819600
IDRA,20201020,2.2,2.3,2.11,2.12,191000
IDXG,20201020,3.75,3.81,3.22,3.35,513700
IDXX,20201020,423.81,426.42,419.8738,420.09,193800
IDYA,20201020,13.1,13.18,12.4,12.71,79500
IEA,20201020,8.98,9.409,8.523,8.64,540400
IEAWW,20201020,0.59,0.64,0.55,0.57,134400
IEC,20201020,9.66,9.85,9.5,9.5,19600
IEF,20201020,120.9,120.98,120.75,120.79,6129600
IEI,20201020,133.16,133.2099,133.103,133.12,894900
IEP,20201020,50.81,51.37,50.64,50.64,79300
IESC,20201020,38.4,39.45,38.3897,38.62,36500
IEUS,20201020,52.9505,53,52.795,52.7991,1000
IFGL,20201020,24.1,24.19,24.05,24.05,17300
IFMK,20201020,0.855,0.915,0.81,0.86,297000
IFRX,20201020,4.98,4.98,4.62,4.66,243800
IFV,20201020,19.46,19.6069,19.46,19.49,15600
IGACU,20201020,9.95,9.95,9.935,9.95,6300
IGF,20201020,40.33,40.67,40.255,40.45,436700
IGIB,20201020,60.89,60.93,60.84,60.86,558600
IGMS,20201020,70.76,72.51,65.8,68.24,128300
IGOV,20201020,53.49,53.5981,53.4559,53.51,173300
IGSB,20201020,54.9058,54.94,54.9058,54.93,1433100
IHRT,20201020,7.97,8.06,7.81,7.91,627200
III,20201020,2.1,2.44,2.07,2.12,272700
IIIN,20201020,20.99,21.01,20.55,20.95,88200
IIIV,20201020,25.25,25.58,24.7,24.79,76200
IIN,20201020,13.47,13.69,13.26,13.33,15500
IIVI,20201020,46.61,47.19,45.59,45.8,750300
IIVIP,20201020,211.97,211.97,211.97,211.97,500
IJT,20201020,94.06,94.99,93.82,94,112000
IKNX,20201020,3.705,3.96,3.4752,3.69,56100
ILMN,20201020,320.95,325.25,318.62,320.44,685500
ILPT,20201020,21.55,21.9,21.35,21.71,188400
IMAB,20201020,40.87,40.88,39.93,40.63,205600
IMAC,20201020,0.735,0.804,0.735,0.7641,165700
IMBI,20201020,5.79,5.9259,5.68,5.8,23500
IMGN,20201020,5.72,5.75,5.03,5.25,4520100
IMKTA,20201020,38.41,38.5125,37.56,37.68,84700
IMMP,20201020,1.68,1.705,1.64,1.64,50900
IMMR,20201020,6.81,7.07,6.79,6.84,180600
IMMU,20201020,87.68,87.725,87.65,87.72,2937200
IMNM,20201020,12.96,13,12.5,12.55,16900
IMOS,20201020,20.1,20.18,20.1,20.12,3200
IMRA,20201020,19.12,19.12,17.8,17.99,12500
IMRN,20201020,7.43,7.52,7.3,7.39,6000
IMTE,20201020,4.01,4.42,3.93,3.93,60300
IMTX,20201020,11.52,11.7,11.29,11.38,132300
IMTXW,20201020,3.01,3.0367,2.96,2.96,8500
IMUX,20201020,19.65,20,17.6,17.74,459400
IMV,20201020,3.51,3.56,3.42,3.51,170200
IMVT,20201020,42.48,42.48,39.9,40.42,304700
IMXI,20201020,15.27,15.67,15.07,15.4,187700
INAQU,20201020,10.1523,10.2299,10.15,10.21,2100
INBK,20201020,17.24,17.87,16.96,17.64,13200
INBKZ,20201020,25.2,25.5,25.2,25.3,4300
INBX,20201020,17.45,18.46,17,18.46,73400
INCY,20201020,88.62,89.885,87.765,89.31,922500
INDB,20201020,51.89,52.825,50.7985,51.94,111600
INDY,20201020,36.48,36.75,36.48,36.53,19200
INFI,20201020,1.22,1.22,1.15,1.21,221300
INFN,20201020,6.8,6.9,6.49,6.51,1266300
INGN,20201020,29.26,29.31,28.25,28.34,108300
INMB,20201020,8.22,8.46,7.9868,8.33,102900
INMD,20201020,39.65,41.25,39.51,40.06,688800
INO,20201020,11.43,11.4584,10.57,11,7536600
INOD,20201020,2.85,2.864,2.64,2.68,28100
INOV,20201020,26.38,26.69,26.22,26.365,192600
INPX,20201020,1.07,1.12,1.03,1.08,1809100
INSE,20201020,4.96,4.97,4.64,4.92,43800
INSG,20201020,10.16,10.29,10.05,10.05,1086700
INSM,20201020,37.63,38.795,37.17,38.51,807000
INTC,20201020,54.6,54.7,53.27,53.43,27224900
INTG,20201020,32,32.23,32,32.23,300
INTU,20201020,338.35,338.965,333.45,334.51,1131200
INTZ,20201020,11.38,11.5,10.55,11.3,158400
INVA,20201020,9.93,10.065,9.72,9.9,712600
INVE,20201020,6.38,6.65,6.335,6.52,104000
INZY,20201020,23.4982,24.225,22.55,23.23,20900
IONS,20201020,47.32,47.9,46.9,47.4,572300
IOSP,20201020,68.21,69.16,67.86,67.92,146000
IOVA,20201020,36.56,38.11,36.38,37.86,1624600
IPAR,20201020,40.62,41.4,39.995,40.25,103900
IPDN,20201020,1.1,1.16,1.095,1.1,441300
IPGP,20201020,188.59,193.5,186,192.52,415000
IPHA,20201020,4.1,4.1,3.96,3.99,14700
IPHI,20201020,121.66,122.46,118.685,120.36,609400
IPKW,20201020,32.89,33.1684,32.89,33.0046,5400
IPLDP,20201020,25.96,26.0572,25.91,25.97,6300
IPWR,20201020,6.37,6.5199,6.03,6.135,19400
IQ,20201020,22.71,22.716,22.255,22.51,3255200
IRBT,20201020,91.75,98.55,91.75,96,2689100
IRCP,20201020,7.5276,7.5276,7.09,7.09,5000
IRDM,20201020,29,30.79,28.17,28.41,1938500
IRIX,20201020,1.93,1.95,1.88,1.88,5800
IRMD,20201020,21.84,22.07,21.74,22,26200
IROQ,20201020,16.44,16.85,16.44,16.675,2400
IRTC,20201020,232.37,232.43,222.15,223.1,240100
IRWD,20201020,9.93,10.19,9.51,9.52,1188500
ISBC,20201020,7.77,7.93,7.74,7.78,1371800
ISDX,20201020,22.96,23.07,22.91,22.98,11600
ISEE,20201020,6,6.17,5.66,5.89,2318600
ISEM,20201020,23.55,23.7,23.55,23.591,1700
ISHG,20201020,82.0653,82.0653,82.0653,82.0653,200
ISIG,20201020,0.701,0.7097,0.6726,0.6863,5000
ISNS,20201020,3.55,3.6,3.5,3.534,7200
ISRG,20201020,736.12,745.55,729.9,733,399700
ISSC,20201020,6.1138,6.32,6.1138,6.15,3300
ISTB,20201020,51.52,51.54,51.51,51.54,253000
ISTR,20201020,14,14,13.74,13.8,12400
ITACU,20201020,10.01,10.01,9.985,9.985,900
ITCI,20201020,26.3,26.91,25.51,25.74,1066700
ITI,20201020,4.18,4.25,4.15,4.17,71100
ITIC,20201020,151.75,152,147.89,147.89,2500
ITMR,20201020,20.87,21.08,20.55,21.08,2500
ITOS,20201020,22.79,23.15,22.16,22.69,47600
ITRI,20201020,70.69,71.42,69.835,69.99,232900
ITRM,20201020,1.09,1.38,1.01,1.15,24552400
ITRN,20201020,13.8,14.04,13.8,14.04,16200
IUS,20201020,27.84,28.02,27.75,27.83,9300
IUSB,20201020,54.21,54.2778,54.21,54.22,550800
IUSG,20201020,81.83,82.8328,81.725,81.94,373800
IUSS,20201020,24.18,24.18,23.9717,23.9717,1800
IUSV,20201020,55.82,56.36,55.71,55.82,345700
IVA,20201020,14.37,14.5,13.85,14.105,76500
IVAC,20201020,5.56,5.685,5.3738,5.55,25400
IXUS,20201020,59.74,60.09,59.71,59.81,756400
IZEA,20201020,0.92,0.9273,0.905,0.9051,878000
JACK,20201020,86.62,88.14,85.9625,86.55,418900
JAGX,20201020,0.3079,0.311,0.2968,0.2997,2525800
JAKK,20201020,4.49,4.5,4.23,4.23,579200
JAMF,20201020,34.58,34.785,33.9,33.99,255700
JAN,20201020,4.41,5.07,4.41,4.61,270600
JAZZ,20201020,148.69,150.41,147.91,148.42,461100
JBHT,20201020,124.63,126.39,122.82,123.06,1047100
JBLU,20201020,12.49,12.5799,12.27,12.3,8806200
JBSS,20201020,76.02,76.02,75,75.46,30000
JCOM,20201020,70.03,70.5206,68.91,69.19,188300
JCS,20201020,4.045,4.045,3.9,4.03,48000
JCTCF,20201020,10,10.69,9.83,10.35,27900
JD,20201020,81,83.52,81,82.57,9706400
JFIN,20201020,3.23,3.3,3.05,3.07,250000
JFU,20201020,1.06,1.74,1.01,1.4,34224600
JG,20201020,2.22,2.97,1.8,1.8,1337200
JJSF,20201020,129.98,130.86,128.1,129.68,87400
JKHY,20201020,158.01,161.25,158.01,159.25,268600
JKI,20201020,137.69,139.31,137.69,138.04,4200
JMPNL,20201020,22.73,22.73,22.28,22.28,4100
JMPNZ,20201020,21.4999,21.4999,21,21.2001,4100
JNCE,20201020,9.96,9.99,9.47,9.7,175500
JOBS,20201020,74.1,74.84,73.02,73.15,375800
JOUT,20201020,88.89,90.3,88.52,88.82,29800
JRJC,20201020,9.97,11.45,9.8801,10.69,270200
JRSH,20201020,4.67,4.8,4.62,4.74,14800
JRVR,20201020,50.71,50.88,49.73,50.67,132000
JSM,20201020,21.78,22.23,21.78,22.16,16000
JSMD,20201020,55.83,55.83,55.0614,55.0614,7500
JSML,20201020,50.71,51.055,50.58,50.58,4400
JVA,20201020,4,4,3.6101,3.7,42000
JYNT,20201020,18.63,18.75,18.4,18.53,20100
KALA,20201020,8.16,8.18,7.6,7.79,1531500
KALU,20201020,66.37,68,64.1,64.53,124900
KALV,20201020,15.64,18.16,14.67,16.95,310000
KBAL,20201020,11.16,11.4199,11.08,11.17,97800
KBLM,20201020,11,11.03,10.99,11.02,70500
KBLMR,20201020,0.39,0.39,0.3504,0.3749,193700
KBLMW,20201020,0.2295,0.264,0.22,0.25,173100
KBNT,20201020,2.9801,3.11,2.9801,3.11,45800
KBNTW,20201020,0.9975,0.9975,0.9975,0.9975,1000
KBSF,20201020,2.4,2.47,2.3207,2.38,79800
KBWB,20201020,39.98,40.9,39.98,40.23,886500
KBWD,20201020,13.81,13.96,13.7932,13.8,271700
KBWP,20201020,58,58.25,57.9174,58.16,3700
KBWR,20201020,36,36.1426,35.7,35.7068,2800
KBWY,20201020,17.32,17.5599,17.3,17.36,89500
KC,20201020,31,31.52,30.3,30.75,561600
KCAPL,20201020,24.5,24.75,24.5,24.75,1700
KDNY,20201020,17.69,17.91,16.38,16.72,186100
KDP,20201020,29.47,29.67,29.23,29.23,3726800
KE,20201020,12.56,12.56,12.1,12.21,23300
KELYA,20201020,19.42,19.55,19.18,19.37,110400
KELYB,20201020,19.6635,19.6635,19.4,19.405,1400
KEQU,20201020,8.58,8.65,8.42,8.45,11200
KERN,20201020,4.06,4.1,3.5328,3.72,448700
KERNW,20201020,0.41,0.42,0.37,0.37,25100
KFFB,20201020,6.2099,6.299,6.2099,6.2238,4200
KFRC,20201020,38.28,38.54,37.47,37.57,131600
KHC,20201020,32.03,32.32,31.9,31.99,3525100
KIDS,20201020,47.84,48.71,47.3731,47.66,46600
KIN,20201020,4.19,4.2057,4.09,4.14,126300
KINS,20201020,5.98,6.08,5.95,6,8800
KIRK,20201020,11.72,12.38,11.45,11.55,734400
KLAC,20201020,208.84,209.3,205.06,205.72,607200
KLDO,20201020,7.76,7.8699,7.415,7.45,105100
KLIC,20201020,27.16,27.325,26.79,27,448200
KLXE,20201020,4.36,4.47,4.24,4.38,76800
KMDA,20201020,8.75,8.7773,8.4,8.46,211700
KNDI,20201020,7.34,7.64,7.26,7.45,912000
KNSA,20201020,18.32,18.32,17.05,17.35,274300
KNSL,20201020,206.89,209.77,205.43,207.14,67600
KOD,20201020,77.6,79.73,76.07,78,258600
KOPN,20201020,1.34,1.3601,1.31,1.34,159600
KOR,20201020,2.45,2.45,2.38,2.41,170900
KOSS,20201020,2.2,2.5288,2.16,2.28,61100
KPTI,20201020,15.38,15.38,14.64,14.79,1566000
KRBP,20201020,11.47,11.48,10.81,11,37500
KRKR,20201020,3.01,3.13,2.85,2.89,40600
KRMA,20201020,24.9664,25.41,24.9664,25.12,11000
KRMD,20201020,6.18,6.58,6.17,6.39,360400
KRNT,20201020,68.45,69.75,67.94,68.945,110800
KRNY,20201020,8.33,8.55,8.33,8.54,368700
KRON,20201020,32.68,33.5,30.111,32.59,243800
KROS,20201020,51.43,54.99,47.67,51.07,139700
KRTX,20201020,75.87,76.87,74.06,75.73,133300
KRUS,20201020,14.93,14.95,14.59,14.89,39000
KRYS,20201020,49.2,49.64,44.79,46.63,164000
KSMTU,20201020,9.96,9.96,9.96,9.96,100
KSPN,20201020,9.5027,9.5961,9.1951,9.1951,1300
KTCC,20201020,9.14,9.5749,9.0001,9.08,25600
KTOS,20201020,20.99,21.13,20.53,20.66,511000
KTOV,20201020,4.45,4.45,4.285,4.37,263800
KTOVW,20201020,0.0588,0.0588,0.034,0.0386,40400
KTRA,20201020,1.53,1.53,1.47,1.52,144600
KURA,20201020,33.51,34.17,31.642,31.88,797800
KVHI,20201020,9.44,9.46,9.32,9.35,16200
KXIN,20201020,6,6.98,4.3,4.75,17911700
KYMR,20201020,39.24,39.96,38.06,38.07,34900
KZIA,20201020,5.64,6.14,5.64,5.95,60900
KZR,20201020,5.74,5.88,5.6901,5.81,149700
LACQ,20201020,10.5,10.5,10.5,10.5,100
LACQW,20201020,0.4901,0.5,0.4201,0.4302,25500
LAKE,20201020,25.1,25.35,24.42,24.64,221600
LAMR,20201020,66.02,66.92,65.39,66.3,296900
LANC,20201020,175.87,177.37,174.65,175.89,87300
LAND,20201020,14.37,14.77,14.3361,14.57,231000
LANDO,20201020,24.1,24.4,24.01,24.1501,248900
LANDP,20201020,26.1,26.3,25.92,26.2918,7900
LARK,20201020,22.59,22.8,22.51,22.8,3000
LASR,20201020,23.52,23.52,22.46,22.55,108000
LATNW,20201020,0.4505,0.4505,0.42,0.42,5500
LAUR,20201020,13.8,14.05,13.72,13.74,350900
LAWS,20201020,46.5,46.5,45.8,46,12900
LAZY,20201020,17.1,17.58,16.47,16.62,283800
LBAI,20201020,10.67,10.87,10.64,10.69,70500
LBC,20201020,9.42,9.5,9.35,9.42,21000
LBRDA,20201020,144.15,144.99,141.605,141.92,56100
LBRDK,20201020,145.86,146.49,142.65,143.12,755200
LBTYA,20201020,21.44,21.67,21.28,21.3,902800
LBTYK,20201020,21.18,21.54,21.03,21.05,2695800
LCA,20201020,13.69,13.7,13.05,13.31,827000
LCAHU,20201020,14.8,14.8,14.8,14.8,1400
LCAHW,20201020,4.27,4.3,4.04,4.0788,141800
LCAPU,20201020,9.95,9.95,9.945,9.95,11000
LCNB,20201020,14.01,14.19,13.95,14.06,14900
LCUT,20201020,10.54,11,10.35,10.99,28400
LCYAU,20201020,10.02,10.02,9.96,10,489300
LDEM,20201020,53.35,53.489,53.34,53.489,1600
LDSF,20201020,20.3782,20.44,20.361,20.3611,30400
LE,20201020,14.38,14.65,14.3,14.36,178800
LECO,20201020,101.84,102.78,101.4691,101.98,227400
LEDS,20201020,3.08,3.45,3.04,3.08,238600
LEGH,20201020,14.81,14.92,14.63,14.77,8500
LEGN,20201020,27.3,27.61,26.3,27.19,267400
LEGR,20201020,32.61,32.769,32.59,32.595,3800
LEVL,20201020,16.91,16.91,14.72,16.39,2500
LFAC,20201020,10.5398,10.5399,10.45,10.52,50100
LFACW,20201020,1.704,1.704,1.67,1.6956,6400
LFUS,20201020,193.36,196.16,192.74,192.88,51700
LFVN,20201020,12.98,12.98,11.93,12.06,101600
LGHL,20201020,3.03,3.1255,2.63,2.77,108600
LGHLW,20201020,0.0886,0.0892,0.0886,0.0892,1300
LGIH,20201020,126.27,129.08,124.9585,126.69,112500
LGND,20201020,92.98,94.34,88.34,88.72,731700
LHCG,20201020,223.9,225.845,220.58,220.91,88200
LI,20201020,19.21,20.78,19,20.49,7623900
LIFE,20201020,3.46,3.53,3.3573,3.39,29200
LILA,20201020,10.39,10.58,10.28,10.57,182500
LILAK,20201020,10.34,10.5264,10.19,10.48,814900
LINC,20201020,4.9,5.6,4.9,5.51,371200
LIND,20201020,9.4,9.4,8.91,8.96,196100
LIQT,20201020,8.18,8.23,7.975,8.08,11400
LITE,20201020,83.85,84.925,83.63,84.33,830900
LIVE,20201020,11.005,11.4594,11.005,11.45,5400
LIVKW,20201020,0.49,0.49,0.49,0.49,300
LIVN,20201020,54.56,55.27,53.63,53.7,540300
LIVX,20201020,2.11,2.15,2.03,2.14,450900
LIZI,20201020,2.23,2.27,2.08,2.12,1408800
LJPC,20201020,4.08,4.125,3.92,3.98,256700
LKCO,20201020,0.57,0.6195,0.56,0.61,1301000
LKFN,20201020,45.46,46.88,45.11,46.69,85300
LKQ,20201020,32,32.555,31.855,32.06,1763700
LLIT,20201020,0.46,0.528,0.4357,0.5088,4123200
LLNW,20201020,6.15,6.24,6.09,6.17,2372500
LMAT,20201020,32.04,32.69,31.55,31.8,50500
LMB,20201020,9.35,9.76,9.25,9.35,71400
LMBS,20201020,51.62,51.62,51.59,51.59,679100
LMFA,20201020,0.66,0.66,0.6215,0.6345,904700
LMFAW,20201020,0.058,0.058,0.0579,0.058,1300
LMNL,20201020,6.84,6.87,6.26,6.3,244500
LMNR,20201020,15,15,14.68,14.74,10500
LMNX,20201020,21.31,21.75,21.21,21.39,873300
LMPX,20201020,30.5,30.53,26.0801,26.31,434700
LMRK,20201020,10.89,10.98,10.5606,10.72,59700
LMRKN,20201020,24.705,24.705,24.705,24.705,300
LMRKO,20201020,24.8237,25.0799,24.8183,25.0799,2500
LMRKP,20201020,24.89,24.89,24.4801,24.675,3500
LMST,20201020,10.76,10.91,10.76,10.91,900
LNDC,20201020,10.17,10.33,10,10.21,215700
LNGR,20201020,25.78,25.9098,25.7206,25.7206,2600
LNSR,20201020,8.6,8.915,8.32,8.4,103400
LNT,20201020,54.89,55.38,54.62,55.14,875500
LNTH,20201020,13.29,13.305,12.7,12.97,306400
LOAC,20201020,10.68,10.68,10.68,10.68,100
LOAN,20201020,4.3,4.32,4.21,4.21,53000
LOB,20201020,32.37,33.7051,32.255,32.79,270900
LOCO,20201020,17.12,17.26,16.8,16.93,113700
LOGC,20201020,6.12,6.38,5.55,5.67,337800
LOGI,20201020,93.78,95.7099,90.9,92.64,7572900
LOOP,20201020,6.95,7.07,6.37,6.78,1024800
LOPE,20201020,81.885,83.51,81.085,82.32,299400
LORL,20201020,20.35,20.85,20.015,20.68,69500
LOVE,20201020,33.81,33.83,32.8294,33.055,183600
LPCN,20201020,1.35,1.37,1.29,1.36,686500
LPLA,20201020,83.66,84.71,82.84,82.84,374300
LPRO,20201020,27.31,27.61,26.875,27.22,611000
LPSN,20201020,59.91,60.63,59.015,59.33,349000
LPTH,20201020,2.43,2.44,2.34,2.36,112300
LPTX,20201020,2.33,2.347,2.08,2.15,559900
LQDA,20201020,3.75,4.19,3.6386,4.17,4824100
LQDT,20201020,9.88,10,9.7,9.77,130200
LRCX,20201020,366,368.51,362.5,363.57,933200
LRGE,20201020,46.85,47.28,46.8238,46.8238,8400
LRMR,20201020,20.64,20.7,17.25,19.815,31900
LSAC,20201020,13.48,14.05,13.48,13.96,25100
LSACW,20201020,1.4,1.54,1.3,1.54,42700
LSCC,20201020,33.48,34.57,33.36,34.15,1079700
LSTR,20201020,127.37,129.115,127.34,128.29,232400
LSXMA,20201020,34.7,35.4424,34.14,35.35,430300
LSXMK,20201020,34.49,35.35,34.3791,35.22,741600
LTBR,20201020,2.72,2.885,2.44,2.81,464500
LTRN,20201020,17.53,18.19,17.5,17.5,38100
LTRPA,20201020,1.7,1.74,1.6725,1.71,750100
LTRX,20201020,5.07,5.12,4.96,4.98,78700
LULU,20201020,338.26,338.6301,329.88,330.04,1277300
LUMO,20201020,13.93,13.95,13.63,13.63,7700
LUNA,20201020,6.5,6.69,6.4,6.62,254300
LUNG,20201020,47,49.0466,45.63,48.75,83100
LVGO,20201020,143.45,144.75,141.8,142.75,1200100
LVHD,20201020,30.47,30.73,30.4,30.5162,54400
LWAY,20201020,5.31,5.42,5.25,5.29,23200
LX,20201020,7.23,7.6,7.23,7.5,805000
LXEH,20201020,7.7644,8.14,7.7644,8.14,800
LXRX,20201020,1.42,1.4343,1.37,1.38,1028400
LYFT,20201020,24.96,25.63,24.545,25.13,11399000
LYL,20201020,2.03,4.3,2,3.75,12872000
LYRA,20201020,12.63,12.8,12.25,12.34,12100
LYTS,20201020,7.32,7.39,7.19,7.27,177500
MAACU,20201020,9.92,9.92,9.89,9.89,154500
MACK,20201020,3.84,3.9,3.79,3.83,10900
MAGS,20201020,3.73,3.74,3.7,3.72,11500
MANH,20201020,100.24,101.79,97.12,97.54,360000
MANT,20201020,70.1,70.5,69.2,69.64,76600
MAR,20201020,95.3,97.09,94.2,96.09,1783000
MARA,20201020,2.48,2.68,2.36,2.46,19529300
MARK,20201020,1.21,1.2125,1.16,1.17,1167600
MARPS,20201020,3.96,4.35,3.52,4.28,365400
MASI,20201020,235.74,240.1,235.28,236.33,217600
MAT,20201020,12.62,12.77,12.505,12.55,2835300
MATW,20201020,23.57,23.675,23.15,23.46,243300
MAXN,20201020,17.86,19.07,17.53,18.81,439900
MAYS,20201020,21.76,22,21.76,22,300
MBB,20201020,110.14,110.19,110.1,110.12,1264700
MBCN,20201020,20.25,20.65,20.24,20.5,6000
MBII,20201020,1.16,1.2,1.16,1.18,58300
MBIN,20201020,21.9,22.105,21.83,21.87,56600
MBINO,20201020,25.09,25.47,24.82,25.42,22700
MBINP,20201020,25.95,26.2297,25.95,26.2297,400
MBIO,20201020,3.1,3.15,2.93,3.1,2099600
MBNKP,20201020,17.42,18.89,17.36,17.619,10600
MBOT,20201020,7.78,8.18,7.78,7.85,61000
MBRX,20201020,0.8103,0.8103,0.765,0.7899,391700
MBUU,20201020,54.74,56.72,54.515,55.81,174600
MBWM,20201020,22.39,22.8104,21.7633,21.93,35400
MCAC,20201020,10.06,10.08,10.04,10.04,104400
MCACR,20201020,0.61,0.65,0.6,0.6199,67200
MCACU,20201020,10.5,10.585,10.5,10.585,300
MCBC,20201020,7.25,7.3399,7.2,7.22,26100
MCBS,20201020,14.62,14.85,14.33,14.72,21300
MCEP,20201020,2.15,2.18,2.1,2.12,59200
MCFT,20201020,20.49,20.87,20.33,20.53,56300
MCHI,20201020,77.97,78.64,77.92,78.27,2286700
MCHP,20201020,112.21,113.775,111.22,111.23,1231900
MCHX,20201020,1.93,1.95,1.87,1.87,26700
MCMJ,20201020,9.87,9.87,9.84,9.84,2000
MCMJW,20201020,0.42,0.42,0.4,0.4,75900
MCRB,20201020,32.63,33.37,31.6,31.6,389700
MCRI,20201020,45.85,46.48,45.15,45.5,35700
MDB,20201020,262.68,267.6289,255.41,256.68,803100
MDCA,20201020,2.06,2.135,2.02,2.05,131400
MDGL,20201020,128.81,129.99,124.71,126.32,104700
MDGS,20201020,2.25,2.31,2.12,2.31,442800
MDGSW,20201020,0.3,0.3,0.26,0.3,49500
MDIA,20201020,2.95,3.13,2.95,3.02,19100
MDIV,20201020,13.92,13.993,13.88,13.88,77900
MDJH,20201020,3.69,3.7968,3.48,3.712,20400
MDLZ,20201020,57.53,57.6143,56.8,56.98,4131700
MDNA,20201020,3.81,4.28,3.78,3.79,271600
MDRR,20201020,2.33,2.3699,2.06,2.3,471400
MDRX,20201020,10.51,10.73,10.4399,10.51,1273800
MDWD,20201020,3.72,3.72,3.65,3.72,25100
MEDP,20201020,123.04,125.73,119.06,120.02,254100
MEDS,20201020,5.91,5.91,5.7948,5.88,12600
MEIP,20201020,2.97,2.97,2.82,2.83,1354300
MELI,20201020,1297.99,1378.5,1295.01,1333.66,741900
MEOH,20201020,28.38,29.24,27.9601,29.13,422900
MERC,20201020,7,7.19,6.95,7.02,157600
MESA,20201020,3.48,3.51,3.377,3.48,570000
MESO,20201020,11.66,12.15,11.61,11.87,645800
METC,20201020,3.225,3.225,3.01,3.09,19000
METX,20201020,3.64,3.67,3.54,3.6,41100
METXW,20201020,0.2,0.2,0.2,0.2,100
MFH,20201020,2.7,2.9,2.59,2.77,558500
MFIN,20201020,2.43,2.65,2.3882,2.6,60400
MFNC,20201020,10.68,10.79,10.62,10.79,3300
MGEE,20201020,67.3,67.645,66.37,66.9,57200
MGEN,20201020,0.53,0.5327,0.51,0.52,458000
MGI,20201020,4.88,5.0056,4.58,4.665,3133500
MGIC,20201020,13.75,13.95,13.55,13.65,44700
MGLN,20201020,76.46,77.15,75.87,76.41,138600
MGNI,20201020,9.36,9.42,8.91,9.1,2239500
MGNX,20201020,23.69,24,23.03,23.19,315100
MGPI,20201020,41.62,42.06,40.98,41.71,72000
MGRC,20201020,63.62,64.09,63.15,63.55,59500
MGTA,20201020,7.07,7.07,6.82,6.96,123100
MGTX,20201020,13.09,13.15,12.45,12.94,36300
MGYR,20201020,8.06,8.0601,8.06,8.06,2300
MHLD,20201020,1.19,1.2,1.19,1.19,23900
MICT,20201020,2.72,2.73,2.61,2.69,193000
MIDD,20201020,102.72,103.89,102.41,102.6,866300
MIK,20201020,10.11,10.1753,9.64,9.65,4778200
MILN,20201020,32.71,32.92,32.522,32.595,20800
MIME,20201020,44.79,44.89,43.665,43.79,484000
MIND,20201020,2.25,2.26,2.21,2.25,37400
MINDP,20201020,18.87,19,18.6,18.7,4400
MIRM,20201020,19.39,19.71,17.57,18.23,108100
MIST,20201020,7.2,7.27,6.97,7.03,68600
MITK,20201020,12.87,13.17,12.64,13.1,514500
MITO,20201020,1.42,1.58,1.41,1.48,131300
MKD,20201020,1.12,1.92,1.115,1.56,7511100
MKGI,20201020,2.19,2.4499,2.19,2.345,57500
MKSI,20201020,115.24,115.57,113.3501,113.52,152000
MKTX,20201020,543.01,558.32,541.17,549.99,231200
MLAB,20201020,277.27,277.66,272.58,275.11,12100
MLACW,20201020,0.4001,0.41,0.4,0.4001,38500
MLCO,20201020,14.6,15.14,14.57,14.94,3032300
MLHR,20201020,34.59,35.63,33.9943,34.59,854700
MLND,20201020,1.75,1.82,1.7045,1.76,207800
MLVF,20201020,12.8299,12.8299,12.494,12.57,1000
MMAC,20201020,24.65,24.65,24.57,24.57,2500
MMLP,20201020,1.84,1.86,1.75,1.83,281300
MMSI,20201020,47.62,48.22,46.88,47.07,599600
MMYT,20201020,18.89,19.51,18.76,19.19,478000
MNCL,20201020,10.21,10.27,10.2,10.22,148500
MNCLW,20201020,0.6,0.6,0.5202,0.55,104600
MNDO,20201020,2.34,2.35,2.34,2.35,18400
MNKD,20201020,2.03,2.035,1.965,2.01,2253500
MNOV,20201020,5.38,5.44,5.32,5.4,188900
MNPR,20201020,4.9101,5.04,4.91,5.001,2200
MNRO,20201020,41.83,43.369,41.49,43,299200
MNSB,20201020,14.05,14.5,14.05,14.5,4900
MNSBP,20201020,25.2,25.4,25.1707,25.1707,6000
MNST,20201020,80.5,81.06,79.92,80.2,1714700
MNTX,20201020,4.5977,4.69,4.5977,4.6,6100
MOBL,20201020,7.03,7.04,7.02,7.02,1775800
MOFG,20201020,20.93,21.38,20.74,20.92,24000
MOGO,20201020,1.36,1.48,1.3507,1.45,812100
MOHO,20201020,1.54,1.79,1.54,1.67,382700
MOMO,20201020,14.21,14.438,14.15,14.25,1505800
MOR,20201020,27.44,27.49,26.83,26.89,65600
MORF,20201020,27.09,27.315,25.96,26.25,58900
MORN,20201020,182.05,185.645,181.36,183.85,105600
MOSY,20201020,1.75,1.75,1.6395,1.68,120800
MOTNU,20201020,9.91,9.92,9.87,9.89,50700
MOTS,20201020,0.9499,0.95,0.9002,0.9128,43700
MOXC,20201020,1.37,1.4,1.18,1.23,1241800
MPAA,20201020,15.35,15.875,15.22,15.39,18800
MPB,20201020,19.84,20.01,19.619,19.96,2800
MPWR,20201020,313.53,318.53,313.12,315.92,237700
MRAM,20201020,7.83,8.2,7.7,7.92,226100
MRBK,20201020,17.68,18.15,17.68,18.09,9700
MRCC,20201020,6.9,7,6.77,6.83,73400
MRCCL,20201020,24.19,24.28,23.37,24.1,7100
MRCY,20201020,76.8,78.67,76.11,76.12,165900
MREO,20201020,2.57,2.63,2.5,2.61,148600
MRIN,20201020,1.26,1.66,1.23,1.51,838200
MRKR,20201020,1.69,1.69,1.6601,1.68,105100
MRLN,20201020,7.42,7.42,7.29,7.32,15300
MRNA,20201020,72.07,73.1,70.65,71.31,5441200
MRNS,20201020,15.35,15.45,13.96,14.07,562800
MRSN,20201020,16.92,17.48,16.64,17.29,967000
MRTN,20201020,16.2,16.43,16.1,16.21,291100
MRTX,20201020,195.68,197.98,187.715,189.04,416400
MRUS,20201020,12.97,13.29,12.79,13.16,63200
MRVL,20201020,42.23,42.325,41.365,41.62,5167500
MSBI,20201020,14.22,14.35,14.05,14.13,45000
MSEX,20201020,67.87,67.9,65.995,66.47,37700
MSFT,20201020,215.8,217.37,213.0901,214.65,22753500
MSON,20201020,12.14,12.59,11.97,12.53,29000
MSTR,20201020,164.56,172.35,164.04,169.07,311600
MTBC,20201020,8.39,8.665,8.34,8.53,57300
MTBCP,20201020,25.34,25.35,25.29,25.34,16400
MTC,20201020,1.25,1.4397,1.12,1.21,5096100
MTCH,20201020,113.67,116.565,113.22,114.86,1637300
MTCR,20201020,10.05,10.26,9.75,9.79,49000
MTEM,20201020,11.1,11.1543,10.15,10.21,233100
MTEX,20201020,16.7,16.7,16.56,16.56,500
MTLS,20201020,48.06,50.47,48.06,49.28,100700
MTP,20201020,2.19,2.24,2.08,2.22,768100
MTRX,20201020,7.94,8.1,7.8,7.91,154700
MTSC,20201020,24.13,24.34,23.7338,24.09,169700
MTSI,20201020,37.16,37.455,36.2,36.42,292100
MTSL,20201020,1.35,1.35,1.26,1.28,49900
MU,20201020,53.14,54.195,52.75,53.53,17343400
MVBF,20201020,17.14,17.4,17.1,17.27,13500
MVIS,20201020,2.45,2.51,2.34,2.34,3476600
MWK,20201020,9.17,9.17,8.64,8.94,78300
MXIM,20201020,72.65,73.5134,72.26,72.79,2419700
MYFW,20201020,13.8,14,13.75,14,8100
MYGN,20201020,13.17,13.42,13,13.34,632200
MYL,20201020,15.66,15.81,15.25,15.31,2838400
MYOK,20201020,222,222.68,221.9,222.45,649200
MYOS,20201020,1.25,1.25,1.13,1.1808,138100
MYRG,20201020,44.58,46.71,43.92,44.44,103700
MYSZ,20201020,1.11,1.12,1.05,1.06,123000
MYT,20201020,1.96,1.9601,1.85,1.86,274500
NAII,20201020,8.11,8.11,7.84,7.84,1900
NAKD,20201020,0.084,0.085,0.075,0.0804,58503800
NAOV,20201020,0.75,0.78,0.711,0.7388,1261800
NARI,20201020,74.76,74.79,68.23,68.58,236800
NATH,20201020,51.28,51.62,51,51,7300
NATI,20201020,36.13,36.62,35.61,35.62,353700
NATR,20201020,11.62,11.93,11.55,11.72,13700
NAVI,20201020,9.89,10.118,9.805,9.9,3228800
NBACW,20201020,0.2429,0.32,0.2429,0.32,7000
NBEV,20201020,2.48,2.515,2.385,2.45,1353500
NBIX,20201020,100.92,101.43,98.03,99,442000
NBLX,20201020,8.48,8.95,8.37,8.77,189000
NBN,20201020,19.69,20.39,19.69,20.15,17700
NBRV,20201020,0.58,0.6042,0.571,0.5861,1432000
NBSE,20201020,8.33,9.115,8.31,9,207100
NBTB,20201020,27.91,28.425,27.91,28.05,84500
NCBS,20201020,59.91,60.5,59.7775,60.47,28000
NCMI,20201020,2.27,2.2974,2.08,2.135,1249400
NCNA,20201020,5.36,5.41,5.17,5.29,92700
NCNO,20201020,80.99,85.22,80.61,81.5,785900
NCSM,20201020,0.7014,0.718,0.5917,0.6103,84000
NCTY,20201020,2.36,2.48,2.11,2.18,657400
NDAQ,20201020,127.51,131.08,127.51,128.99,884800
NDLS,20201020,8.17,8.52,8.17,8.45,181400
NDRA,20201020,0.701,0.7227,0.6901,0.71,95800
NDSN,20201020,208.94,210.855,207.83,208.74,143800
NEO,20201020,43.25,44.13,42.6,42.75,519800
NEOG,20201020,69.9,70.93,69.55,70.28,205800
NEON,20201020,7.45,8.335,7.45,8.14,84300
NEOS,20201020,0.6,0.6398,0.5586,0.579,7159400
NEPH,20201020,6.8475,6.8475,6.61,6.63,4900
NEPT,20201020,2.14,2.2,2.1099,2.1109,677200
NERV,20201020,3.23,3.285,3.13,3.21,415000
NESR,20201020,7.76,7.915,7.661,7.89,82500
NESRW,20201020,1.05,1.05,0.95,0.99,30000
NETE,20201020,7.09,7.34,6.76,6.82,417800
NEWA,20201020,3.58,3.58,3.54,3.54,1300
NEWT,20201020,17.85,18.09,17.59,17.79,86700
NEWTI,20201020,25.35,25.35,25.2,25.2,2600
NEWTL,20201020,25.12,25.5,25.12,25.3894,1200
NEXT,20201020,2.59,2.6,2.45,2.58,104300
NFBK,20201020,10.35,10.62,10.3,10.5,145300
NFE,20201020,50.81,52.22,49.29,51.86,215900
NFIN,20201020,12.89,12.89,12.61,12.75,381500
NFINU,20201020,14.42,14.42,14.42,14.42,100
NFINW,20201020,2.75,2.85,2.59,2.7797,212900
NFLX,20201020,528.14,533.78,522.26,525.42,10047100
NGACU,20201020,9.8899,9.91,9.8877,9.9,429100
NGHC,20201020,34.05,34.13,33.955,33.98,735500
NGHCN,20201020,25.84,25.91,25.84,25.85,13600
NGHCO,20201020,25.19,25.22,25.19,25.2197,8300
NGHCP,20201020,25.22,25.22,25.2,25.22,6700
NGHCZ,20201020,25.48,25.6,25.4798,25.48,1400
NGM,20201020,16.59,16.86,16.1545,16.38,124100
NH,20201020,2.37,2.54,2.33,2.48,304900
NHICU,20201020,9.871,9.97,9.871,9.97,900
NHICW,20201020,0.58,0.6,0.4,0.576,79300
NHLD,20201020,1.9999,2,1.9776,1.9776,5300
NHLDW,20201020,0.0999,0.0999,0.0998,0.0998,1400
NHTC,20201020,6.1,6.2,5.94,6.03,13300
NICE,20201020,233.66,234.83,231.715,232.93,160900
NICK,20201020,7.87,7.9237,7.8,7.82,1700
NIU,20201020,30.8,32.42,30.69,32.02,1407900
NK,20201020,8.68,8.79,8.26,8.45,607400
NKLA,20201020,20.6,21,19.88,20.72,10122300
NKSH,20201020,25.92,26.2,25.76,25.99,60500
NKTR,20201020,17.05,17.37,16.83,17.17,730800
NKTX,20201020,30.22,31.97,27.73,29.12,220000
NLOK,20201020,20.79,20.955,20.635,20.69,2616400
NLTX,20201020,12.42,12.55,11.25,11.63,192600
NMCI,20201020,1.43,1.45,1.38,1.44,189200
NMFC,20201020,9.53,9.53,9.39,9.46,240900
NMFCL,20201020,25.1706,25.22,25.1706,25.22,900
NMIH,20201020,23.54,24.25,23.49,23.72,679900
NMMCU,20201020,10.1,10.2,10.09,10.2,78600
NMRD,20201020,3.75,3.855,3.65,3.75,23900
NMRK,20201020,5.07,5.13,4.95,4.98,719500
NMTR,20201020,0.765,0.77,0.725,0.7499,651200
NNBR,20201020,6.35,6.5,6.1,6.2,75700
NNDM,20201020,4.02,4.35,3.4,3.74,23672100
NNOX,20201020,33.81,33.8385,30.26,30.97,1274500
NODK,20201020,16.62,16.72,16.5,16.64,13400
NOVN,20201020,0.55,0.55,0.4901,0.5156,7454800
NOVS,20201020,10.9,10.99,10.8,10.95,642600
NOVSU,20201020,13.15,13.2,12.835,13.15,55700
NOVSW,20201020,2.18,2.35,2.18,2.3014,122000
NOVT,20201020,114.28,115.21,112.93,112.96,53300
NPA,20201020,10.12,10.2,10.12,10.19,17300
NPAWW,20201020,1.03,1.04,0.96,0.9988,66300
NRBO,20201020,6.4,6.4,5.98,6.13,12000
NRC,20201020,53.24,54.15,52.83,52.83,11700
NRIM,20201020,30.07,30.17,29.76,29.96,31800
NRIX,20201020,26.83,27.05,24.5102,26.59,76400
NSIT,20201020,62.77,63.275,61.6,62.02,110600
NSSC,20201020,24.76,25.15,24.5,24.59,40900
NSTG,20201020,39.75,40.665,37.8802,38.34,1195200
NSYS,20201020,4.6419,4.9067,4.6419,4.9067,1300
NTAP,20201020,48.22,48.43,47.235,47.25,2183700
NTCT,20201020,23.79,23.79,23.3,23.42,324100
NTEC,20201020,0.24,0.248,0.2302,0.2365,1640100
NTES,20201020,88.08,89.005,87.1,88.37,2301000
NTGR,20201020,34.39,37.09,34.39,35.79,934000
NTIC,20201020,8.705,8.705,8.46,8.625,7700
NTLA,20201020,25.73,26.33,24.11,24.35,718300
NTNX,20201020,24.5,24.73,23.83,23.9,1717900
NTRA,20201020,73.18,73.97,69.78,70.35,357700
NTRP,20201020,1.15,1.1583,1.1,1.115,434000
NTRS,20201020,86.5,87.33,85.49,85.76,807800
NTRSO,20201020,27.28,27.28,26.85,26.91,36400
NTUS,20201020,18.23,18.26,17.9,17.95,156700
NTWK,20201020,2.89,2.9,2.82,2.8501,8800
NUAN,20201020,34.77,34.77,34.04,34.07,4527800
NURO,20201020,1.69,1.7053,1.66,1.69,33400
NUVA,20201020,53.72,53.99,51.71,52.43,649200
NUZE,20201020,16.32,17.26,15.5,16.97,6200
NVAX,20201020,102.7,103.4999,95.8,98.36,4044100
NVCN,20201020,2.53,2.55,2.44,2.5,207400
NVCR,20201020,133.21,134.77,131.92,131.94,630500
NVDA,20201020,543.34,551.99,540.2801,545.82,5730300
NVEC,20201020,49.6,49.6,48.9,49.47,15800
NVEE,20201020,60.12,60.89,59.5801,60.28,74000
NVFY,20201020,2.08,2.35,2.0014,2.16,463800
NVIV,20201020,1.27,1.315,1.25,1.26,153800
NVMI,20201020,58.82,58.82,57.22,57.75,166600
NVUS,20201020,17.28,17.6,17.15,17.27,6600
NWBI,20201020,10.24,10.365,10.2,10.26,410200
NWE,20201020,51.28,51.37,50.35,50.9,158000
NWFL,20201020,24.6,25.11,24.6,24.78,6100
NWGI,20201020,1.75,1.7898,1.65,1.66,263300
NWL,20201020,17.97,18.01,17.61,17.68,1213200
NWLI,20201020,191.9,192.65,186.0201,190.31,14400
NWPX,20201020,30.3,30.3,29.65,29.91,24400
NWS,20201020,13.8,13.9,13.65,13.8,305300
NWSA,20201020,13.85,13.98,13.75,13.85,1350500
NXGN,20201020,13.63,13.99,13.48,13.6,426500
NXPI,20201020,137.67,137.8,134.89,135.21,1353800
NXST,20201020,88.29,88.81,86.31,86.78,332500
NXTC,20201020,11.54,11.65,11.24,11.51,181500
NXTD,20201020,0.372,0.4165,0.3616,0.4165,2985000
NXTG,20201020,61.68,61.8,61.3775,61.4988,37400
NYMT,20201020,2.62,2.66,2.6,2.635,2849700
NYMTM,20201020,19.15,19.33,19.1497,19.23,40500
NYMTN,20201020,19.85,20.06,19.83,19.9304,7500
NYMTO,20201020,20.24,20.66,20.22,20.53,5400
NYMTP,20201020,20.33,20.7023,20.04,20.25,1900
NYMX,20201020,2.36,2.4439,2.3,2.39,59300
OBCI,20201020,17.3,18.03,16.78,17.48,75000
OBLN,20201020,0.87,0.98,0.87,0.9501,285700
OBNK,20201020,23.47,23.71,22.51,23.47,37400
OBSV,20201020,2.37,2.41,2.335,2.37,341800
OCC,20201020,3.34,3.34,3.02,3.0813,12500
OCCI,20201020,9.5641,9.5641,9.2303,9.2802,5200
OCFC,20201020,15.22,15.73,15.17,15.47,164700
OCFCP,20201020,27.05,27.05,26.93,27.05,800
OCGN,20201020,0.313,0.3349,0.3088,0.3225,5981400
OCSI,20201020,6.48,6.52,6.45,6.48,38100
OCSL,20201020,4.81,4.83,4.76,4.81,171500
OCUL,20201020,10.24,10.48,9.91,10.26,1011100
ODFL,20201020,198.48,201.72,197.97,199.12,397400
ODP,20201020,21.79,22,21.4,21.75,389200
ODT,20201020,16.56,16.6,15.46,15.68,403300
OEG,20201020,0.68,0.72,0.6549,0.711,941200
OESX,20201020,7.63,7.8988,7.4,7.62,748300
OFED,20201020,26.2,26.2,26.2,26.2,100
OFIX,20201020,33.78,34.0364,33.47,33.67,82200
OFLX,20201020,172,172.5,169.01,170,13600
OFS,20201020,4.31,4.42,4.3,4.35,42800
OFSSG,20201020,24.65,24.65,24.65,24.65,1000
OFSSL,20201020,22.63,23,22.6,22.8,700
OGI,20201020,1.27,1.27,1.2,1.22,2999000
OIIM,20201020,4.81,6.07,4.7,5.74,2479000
OKTA,20201020,242,245,230.695,231.68,1317300
OLB,20201020,3.885,3.97,3.69,3.783,4800
OLD,20201020,25.19,25.4785,25.19,25.4,2300
OLED,20201020,191.62,192.495,189.09,189.47,245800
OLLI,20201020,93.65,94.86,92.18,93,431400
OM,20201020,47.83,48.51,46.18,46.31,152300
OMAB,20201020,38.51,40.92,38.51,40.51,81000
OMCL,20201020,80.15,81.33,78.13,80.7,733200
OMER,20201020,11.71,12.275,11.12,11.26,1565700
OMEX,20201020,6.55,6.67,6.46,6.59,25700
OMP,20201020,7.32,7.37,7.01,7.11,114200
ON,20201020,26.07,26.44,25.905,26.1,5999700
ONB,20201020,14.39,14.61,14.18,14.24,794000
ONCR,20201020,15.79,16.11,15.15,15.54,33500
ONCS,20201020,4.16,4.2,3.94,4.04,177300
ONCT,20201020,1.69,1.74,1.64,1.69,70300
ONCY,20201020,2.13,2.4399,2.0801,2.27,2625000
ONEM,20201020,30.63,31.4,30.12,31.1,932600
ONEQ,20201020,447.42,452.039,447.18,447.44,18800
ONEW,20201020,21.19,21.74,20.06,20.5,127300
ONTX,20201020,0.2829,0.2846,0.2733,0.2802,4535900
ONTXW,20201020,0.0506,0.0626,0.045,0.062,32300
ONVO,20201020,9,9.1179,8.31,8.32,104800
OPBK,20201020,6.27,6.47,6.15,6.43,11400
OPCH,20201020,13.92,14.12,13.67,13.69,433600
OPES,20201020,11.27,11.3647,11,11.1,89200
OPESW,20201020,1.96,1.98,1.81,1.8701,191100
OPGN,20201020,2.33,2.42,2.273,2.4,515700
OPHC,20201020,2.8301,2.9,2.8301,2.86,7400
OPI,20201020,20.39,20.77,20.01,20.08,265900
OPINI,20201020,25.47,25.54,25.3501,25.51,9000
OPINL,20201020,25.67,25.74,25.5,25.74,36300
OPK,20201020,4.67,4.7,4.32,4.45,10128800
OPNT,20201020,7.66,7.6601,7.42,7.51,9300
OPOF,20201020,15.5,15.55,15.5,15.55,2600
OPRA,20201020,9.57,9.645,9.3,9.39,108900
OPRT,20201020,14.39,14.77,14.29,14.42,29700
OPRX,20201020,20.9,21.8181,20.5,21.5,92000
OPT,20201020,13.15,13.55,13.14,13.5,182400
OPTN,20201020,3.95,3.95,3.79,3.81,152100
OPTT,20201020,2.25,2.29,2.11,2.19,3859800
ORBC,20201020,3.7,3.785,3.65,3.75,484600
ORGO,20201020,4.24,4.4,3.9,4,330000
ORGS,20201020,5.06,5.06,4.95,5.04,17200
ORIC,20201020,25.34,25.61,24.09,25.08,153500
ORLY,20201020,467.19,474.55,464.19,469.42,426500
ORMP,20201020,2.87,2.87,2.74,2.79,76000
ORPH,20201020,10.59,10.86,10.33,10.69,69300
ORRF,20201020,13.6,13.705,13.04,13.27,21500
ORSN,20201020,10.18,10.19,10.11,10.11,23800
ORSNR,20201020,0.49,0.49,0.355,0.49,800
ORSNW,20201020,0.26,0.26,0.235,0.25,26200
ORTX,20201020,4.63,4.65,4.32,4.45,518300
OSBC,20201020,8.77,8.92,8.7,8.72,26800
OSIS,20201020,80.9,81.52,79.66,80.7,138200
OSMT,20201020,6,6.0762,5.75,5.84,237200
OSN,20201020,4.32,4.35,4.3,4.3,4300
OSPN,20201020,25.44,25.56,24.64,24.86,333600
OSS,20201020,2.4,2.44,2.3,2.3,58900
OSTK,20201020,73.02,74.735,71.3138,71.42,2253900
OSUR,20201020,15.84,15.95,14.56,14.77,2053600
OSW,20201020,6.79,6.9099,6.66,6.86,175300
OTEL,20201020,11.46,11.46,11.45,11.45,5600
OTEX,20201020,41.99,41.99,41.14,41.29,397800
OTIC,20201020,3.78,3.9,3.67,3.71,103300
OTLK,20201020,0.86,0.86,0.8,0.8085,599500
OTLKW,20201020,0.121,0.129,0.121,0.121,8400
OTRK,20201020,60.62,60.805,58.76,59.31,260300
OTRKP,20201020,25.02,25.1,24.86,24.98,12800
OTTR,20201020,39.32,39.62,38.88,39.48,110500
OVBC,20201020,23.3,23.3,22.4,22.4,4400
OVID,20201020,5.53,5.64,5.3,5.36,356000
OVLY,20201020,14.66,15.12,14.66,15.12,1600
OXBR,20201020,1.96,1.96,1.88,1.91,314300
OXBRW,20201020,0.11,0.1175,0.1012,0.1135,101600
OXFD,20201020,12.5,12.59,11.89,12.03,182700
OXLC,20201020,4.43,4.46,4.39,4.42,447400
OXLCM,20201020,24.1,24.2,24.0999,24.1999,3300
OXLCO,20201020,25,25.0329,25,25.0329,1700
OXLCP,20201020,23.03,23.0328,23,23.0328,2300
OXSQ,20201020,2.57,2.59,2.519,2.55,94700
OXSQL,20201020,24.97,24.97,24.97,24.97,500
OXSQZ,20201020,24.54,24.54,24.54,24.54,100
OYST,20201020,24.9,25.45,22.055,22.54,79500
OZK,20201020,22.05,22.57,21.98,22.18,589000
PAAS,20201020,32.4,33.24,32.14,33,1981400
PACB,20201020,15.1,15.12,13.53,13.58,7949300
PACW,20201020,18.89,19.335,18.5,18.7,983600
PAE,20201020,9.42,9.46,9.21,9.33,183400
PAEWW,20201020,2.72,2.72,2.69,2.7,2000
PAHC,20201020,18.03,18.235,17.8,18,83100
PAICU,20201020,9.97,9.97,9.97,9.97,700
PAND,20201020,11.13,11.79,10.73,11.1,103000
PANL,20201020,3.08,3.235,3.045,3.16,62600
PASG,20201020,17.76,17.76,15.63,16.79,149200
PATI,20201020,8.985,8.985,8.8001,8.8001,400
PATK,20201020,62.67,65.405,62.67,63.43,113300
PAVM,20201020,1.91,1.975,1.84,1.92,332200
PAVMZ,20201020,0.9,0.9,0.8658,0.89,17300
PAYA,20201020,12.01,12.29,11.7,12.02,1297300
PAYAW,20201020,2.49,2.76,2.37,2.75,595200
PAYS,20201020,5.66,5.79,5.61,5.71,106500
PAYX,20201020,82.41,83.35,81.66,82.28,991300
PBCT,20201020,10.51,10.71,10.475,10.52,3296800
PBCTP,20201020,27.32,27.97,27.25,27.89,14500
PBFS,20201020,9.3,9.3623,9.3,9.33,6700
PBHC,20201020,10.4099,10.498,10.4,10.4,1000
PBIP,20201020,11.16,11.3,11.16,11.25,2100
PBPB,20201020,3.87,4.08,3.86,3.91,97400
PBTS,20201020,2.64,2.73,2.4,2.4,99500
PBYI,20201020,9.85,9.91,9.4101,9.45,856700
PCAR,20201020,91.38,92,89,90.34,3929300
PCB,20201020,9.26,9.4,9.2,9.33,6300
PCH,20201020,46.09,47.13,45.78,46.82,382500
PCOM,20201020,9.48,9.73,9.41,9.73,5400
PCRX,20201020,55.44,55.46,52.58,52.97,366000
PCSA,20201020,4.3,4.4583,4.3,4.33,33700
PCSB,20201020,13.3,13.79,13.25,13.5,45700
PCTI,20201020,5.5,5.57,5.49,5.53,64400
PCTY,20201020,191.95,195.1173,190,190.21,173400
PCVX,20201020,46.82,46.84,42.335,43.31,117100
PCYG,20201020,4.94,5.09,4.82,5.04,12400
PCYO,20201020,9.14,9.21,8.94,8.98,189600
PDBC,20201020,13.88,14.04,13.88,13.98,2784300
PDCE,20201020,13.03,13.27,12.31,12.76,1497100
PDCO,20201020,26.94,27.12,26.19,26.36,770700
PDD,20201020,85.44,91.55,85.04,89.07,8803000
PDEX,20201020,27.15,34.4999,27.15,32.31,396400
PDFS,20201020,20.06,20.24,19.94,20.09,41500
PDLB,20201020,9.53,9.59,9.14,9.59,3200
PDLI,20201020,2.23,2.2576,2.13,2.21,1103000
PDP,20201020,80.34,80.855,79.94,80.0661,156300
PDSB,20201020,2.27,2.3063,2.12,2.18,323000
PEBK,20201020,17.09,18.1,17.09,18.1,900
PEBO,20201020,22.49,22.62,21.9701,22.25,91700
PECK,20201020,7.46,7.76,7.05,7.11,299700
PEGA,20201020,129.89,131.53,129.18,129.27,276800
PEIX,20201020,11,11.44,10.19,10.635,7340800
PENN,20201020,64.75,67.2236,64.21,64.65,4833600
PEP,20201020,141,141.215,139.4072,139.71,2751600
PERI,20201020,7.64,7.67,7.56,7.61,116300
PESI,20201020,6.87,6.98,6.78,6.86,9700
PETQ,20201020,32,32.63,31.64,31.84,358200
PETS,20201020,30.34,31.65,30.3,31.13,532800
PETZ,20201020,1.58,1.58,1.42,1.44,29100
PEY,20201020,15.11,15.24,15.08,15.13,185800
PEZ,20201020,67.31,67.93,67.0465,67.0683,2500
PFBC,20201020,34.41,35.2,33.48,34.51,53800
PFBI,20201020,11.14,11.405,11.14,11.3,17000
PFC,20201020,18.17,18.53,18.07,18.48,73200
PFF,20201020,36.74,36.9,36.69,36.84,4355400
PFG,20201020,41.5,42.03,41.12,41.215,852700
PFHD,20201020,13.99,14.2,13.6,14,33600
PFI,20201020,38.68,38.73,38.3723,38.3723,800
PFIE,20201020,0.73,0.733,0.683,0.7239,35300
PFIS,20201020,36.4546,36.4546,36.03,36.4,6300
PFLT,20201020,8.58,8.58,8.31,8.33,215000
PFM,20201020,31.24,31.3894,31.07,31.1404,26800
PFMT,20201020,1.5,1.59,1.4601,1.47,108600
PFPT,20201020,110.37,111.7299,107.44,107.55,299300
PFSW,20201020,7.2,7.2,6.59,6.67,150700
PGC,20201020,16.54,16.73,16.22,16.38,60200
PGEN,20201020,4.52,4.647,4.26,4.53,865700
PGJ,20201020,55,55.795,55,55.58,6900
PGNY,20201020,27.69,27.96,27.07,27.1,514900
PHAS,20201020,3.67,3.72,3.4,3.53,121900
PHAT,20201020,37.05,38.59,36.43,38.17,35600
PHCF,20201020,3.19,3.402,3.06,3.3,46900
PHIO,20201020,2.18,2.4527,2.08,2.1,827000
PHIOW,20201020,0.1,0.1,0.0999,0.1,5500
PHO,20201020,42.4,42.83,42.33,42.42,54900
PHUN,20201020,0.7797,0.801,0.7721,0.7849,848900
PI,20201020,28.95,29.35,28.58,28.9,243700
PICO,20201020,9,9.15,8.9,8.98,49900
PID,20201020,13.1,13.2718,13.1,13.22,222300
PIE,20201020,20.14,20.475,20.14,20.41,45800
PIH,20201020,3.1501,3.175,3.14,3.14,4700
PIHPP,20201020,23.75,23.925,23.3,23.3,3300
PINC,20201020,33.95,34.1527,33.39,33.62,466600
PIO,20201020,32.66,32.9,32.66,32.7148,4700
PIRS,20201020,2.51,2.575,2.27,2.33,361900
PIXY,20201020,2.42,2.42,2.26,2.35,879800
PIZ,20201020,31.9,32.056,31.81,31.8624,14700
PKBK,20201020,13.3593,13.47,13.3593,13.46,7100
PKOH,20201020,19.07,19.33,18.895,19.02,20300
PKW,20201020,62.01,62.77,62.01,62.18,20400
PLAB,20201020,10.44,10.44,10.19,10.2,249200
PLAY,20201020,18.58,18.945,17.7,18.79,5511000
PLBC,20201020,20.35,20.47,20.26,20.4,6000
PLC,20201020,28.2,28.3,28.04,28.15,3600
PLCE,20201020,24.97,25.46,24.44,24.73,1050500
PLIN,20201020,0.836,0.92,0.7825,0.86,3143400
PLMR,20201020,89.83,90.88,88.1,88.9,254000
PLPC,20201020,51.44,51.44,50.26,51,4800
PLRX,20201020,24.44,24.44,21.81,22.81,60400
PLSE,20201020,13.88,14.23,13.55,13.81,45900
PLUG,20201020,16.44,16.82,16.23,16.285,12508700
PLUS,20201020,78.03,78.53,71.33,73.56,199400
PLW,20201020,38.78,38.81,38.6905,38.73,34900
PLXP,20201020,3.13,3.2,3.11,3.16,11000
PLXS,20201020,72.51,73.09,72.11,72.15,104700
PLYA,20201020,3.89,4.03,3.89,3.9,409300
PMBC,20201020,3.7,3.82,3.61,3.74,20900
PMD,20201020,4.25,4.35,4.18,4.23,16800
PME,20201020,2.3,2.4159,2.3,2.37,188100
PMVP,20201020,36.85,37.8799,34.32,35.3,239100
PNBK,20201020,7.015,7.015,6.75,6.95,600
PNFP,20201020,40.1,41.14,39.97,40.37,494700
PNFPP,20201020,26.912,26.915,26.7228,26.85,9400
PNNT,20201020,3.15,3.155,3.1,3.1,241500
PNNTG,20201020,23.5001,23.5001,23.5001,23.5001,300
PNQI,20201020,216.18,217.69,214.74,215.57,15000
PNTG,20201020,38.18,39.79,37.82,38.33,75000
POAI,20201020,0.77,0.7799,0.752,0.7629,153700
PODD,20201020,248.89,253,245.26,245.83,191600
POLA,20201020,3.01,3.0699,2.76,2.76,1040400
POOL,20201020,353.635,360.245,353.26,355.63,267200
POTX,20201020,8.52,8.52,8.3,8.44,19800
POWI,20201020,60.05,60.24,59.395,59.89,233700
POWL,20201020,24.94,26.1,24.94,25.59,24900
PPBI,20201020,24.4,24.98,24.4,24.6,162800
PPC,20201020,16.23,16.37,16.07,16.13,752700
PPD,20201020,36.8,37.22,36.38,36.6,997800
PPH,20201020,62.52,62.52,62,62,54100
PPIH,20201020,5.6795,5.7799,5.64,5.7052,11700
PPSI,20201020,2.7,4.29,2.7,3.15,15019300
PRAA,20201020,39.47,40.33,39.19,39.7,178400
PRAH,20201020,109.57,111.05,109.09,109.14,389600
PRAX,20201020,26.85,28.415,24.86,27.75,545500
PRCP,20201020,6.9,6.94,6.88,6.88,49500
PRDO,20201020,12.15,12.42,12.1,12.14,212500
PRFT,20201020,44.3,44.77,43.94,44.05,207500
PRFX,20201020,5.19,5.19,4.65,4.745,8800
PRFZ,20201020,126.23,127.58,126.18,126.4075,19000
PRGS,20201020,38.88,39.17,38.62,38.66,239000
PRGX,20201020,4.77,4.92,4.75,4.8,9500
PRIM,20201020,19.74,19.99,19.57,19.755,137700
PRLD,20201020,32.04,33.45,29.02,29.02,202300
PRN,20201020,80.81,81.3699,80.34,80.48,8600
PROF,20201020,17.47,19.04,17.3201,17.87,223300
PROG,20201020,8.9,9.16,8.13,8.13,73400
PROV,20201020,13.73,13.85,13.52,13.85,1500
PRPH,20201020,7.11,7.24,6.72,7.06,42500
PRPL,20201020,32.5,33.37,32.13,32.2,1093200
PRPLW,20201020,10.73,10.86,10.29,10.326,182000
PRPO,20201020,2.41,2.4181,2.26,2.31,547300
PRQR,20201020,4.15,4.15,3.8,3.9,1140100
PRSC,20201020,109.52,109.71,107.91,109.57,119400
PRTA,20201020,11.23,11.42,11,11.26,204700
PRTH,20201020,2.91,2.97,2.85,2.89,10600
PRTK,20201020,5.08,5.19,4.78,4.86,497800
PRTS,20201020,12.61,13.63,12.5,13.02,1743500
PRVB,20201020,13.5,13.56,12.43,12.56,708300
PRVL,20201020,9.65,10.65,9.5,10.6,501300
PS,20201020,18.82,18.975,18.47,18.755,846100
PSAC,20201020,9.73,9.73,9.73,9.73,5600
PSACU,20201020,10.09,10.14,10.09,10.14,3300
PSACW,20201020,0.42,0.45,0.42,0.43,23200
PSC,20201020,29.9798,30.0598,29.9062,29.9062,600
PSCC,20201020,77.7222,77.7222,77.275,77.4936,1200
PSCD,20201020,70.63,70.63,70.63,70.63,500
PSCE,20201020,3.21,3.2622,3.2,3.25,74800
PSCF,20201020,40,40,40,40,400
PSCH,20201020,137.85,138.5599,137.3716,138.4985,5800
PSCI,20201020,67.25,67.25,66.97,66.97,4000
PSCM,20201020,44.3018,44.3018,43.7817,43.7817,1000
PSCT,20201020,94.24,94.61,93.59,93.59,2900
PSCU,20201020,45.98,45.98,45.98,45.98,600
PSEC,20201020,5.17,5.2,5.14,5.14,1165800
PSET,20201020,44.1599,44.27,44.1599,44.23,1000
PSHG,20201020,0.5201,0.54,0.5033,0.535,1218400
PSL,20201020,80.0257,80.23,79.7033,79.7033,2500
PSMT,20201020,72.2,72.6825,71.87,72.11,107400
PSNL,20201020,28.17,29.17,26.56,26.82,620300
PSTI,20201020,10.98,11.1992,10.41,10.71,250700
PSTV,20201020,2.64,2.6741,2.53,2.5801,49600
PSTX,20201020,10.92,11.07,10.4,10.83,68300
PT,20201020,1.21,1.27,1.12,1.23,478500
PTAC,20201020,10.5,10.7803,10.5,10.7,148700
PTACW,20201020,1.84,1.87,1.7,1.7,10600
PTC,20201020,86.89,87.98,86.52,87.19,476800
PTCT,20201020,52.55,52.99,51.285,51.51,181400
PTE,20201020,1.01,1.04,1,1.02,171800
PTEN,20201020,2.66,2.725,2.61,2.68,2077700
PTF,20201020,120.53,120.78,119.089,119.089,12700
PTGX,20201020,20.26,20.66,19.51,20.13,162400
PTH,20201020,145.02,145.02,142.84,143.0217,20700
PTI,20201020,1.19,1.19,1.14,1.17,244800
PTMN,20201020,1.36,1.42,1.35,1.42,308800
PTON,20201020,133.75,134.55,130.33,131.93,12668300
PTRS,20201020,5.13,5.25,5.01,5.25,12900
PTSI,20201020,42.112,44.7,42.112,44.7,1900
PTVCB,20201020,14.24,14.8,14.24,14.39,4700
PTVE,20201020,14.49,14.55,14.16,14.25,298900
PUI,20201020,31.2,31.5067,31.2,31.3628,69300
PULM,20201020,1.18,1.25,1.13,1.25,1316100
PUYI,20201020,5.86,5.86,5.705,5.8,9000
PVAC,20201020,9.32,9.4,9.03,9.3,245800
PVBC,20201020,8.35,8.51,8.35,8.48,38300
PWFL,20201020,6.35,6.43,6.29,6.41,20300
PWOD,20201020,20.77,21.05,20.34,20.73,8200
PXI,20201020,13.09,13.1998,13.08,13.1998,1200
PXLW,20201020,2.23,2.23,2.17,2.2,498100
PXS,20201020,0.8917,0.92,0.861,0.8982,120400
PXSAW,20201020,0.3601,0.3601,0.3601,0.3601,1000
PY,20201020,29.91,29.9465,29.6653,29.6653,400
PYPD,20201020,13.21,13.21,12.5101,12.9,14500
PYPL,20201020,201.14,205.47,200.31,201.96,4867700
PYZ,20201020,60.35,60.615,60.0456,60.0456,1700
PZZA,20201020,77.81,78.43,76.03,77.37,816700
QABA,20201020,35.4,35.9103,35.4,35.5,15800
QADA,20201020,44,44.03,42.66,43.57,19200
QAT,20201020,17.8,17.95,17.8,17.87,18800
QCLN,20201020,50.73,51.27,50.31,50.79,292900
QCOM,20201020,129.18,129.33,127.51,128.3,4413300
QCRH,20201020,29.79,30.37,29.7,30.11,27100
QDEL,20201020,256.23,260.64,248.59,249.49,484100
QELLU,20201020,10.11,10.18,10.08,10.16,654000
QFIN,20201020,12.2,12.47,12.11,12.44,346400
QH,20201020,6.89,7.81,6.81,7.5,389400
QIWI,20201020,15.87,16.03,15.58,15.65,190700
QK,20201020,4.6,4.6,4.49,4.53,16000
QLGN,20201020,4.57,4.6,4.38,4.45,575200
QLYS,20201020,100.48,102.37,98.52,98.76,151400
QMCO,20201020,4.81,4.9,4.64,4.785,113200
QNST,20201020,17.25,17.79,17.03,17.1,351700
QQEW,20201020,89.5,90.07,89.07,89.27,44400
QQQ,20201020,284.56,287.62,282.95,284.41,32195300
QQQJ,20201020,26.54,26.59,26.25,26.25,485900
QQQM,20201020,116.91,118.0858,116.29,116.89,49700
QQQN,20201020,28.07,28.15,27.7817,27.7817,21000
QQQX,20201020,24.02,24.1362,23.8,24.09,189400
QQXT,20201020,70.525,70.525,70.0733,70.0733,2900
QRHC,20201020,2.01,2.36,2.01,2.07,298100
QRTEA,20201020,7.31,7.475,7.1873,7.33,2787400
QRTEB,20201020,7.53,7.695,7.37,7.37,7100
QRTEP,20201020,99.1,99.1,98.67,98.9,77200
QRVO,20201020,135.62,136.35,134.36,135.65,742700
QTEC,20201020,123.17,123.82,122.5099,122.72,136000
QTNT,20201020,4.8,4.851,4.64,4.64,424700
QTRX,20201020,42.57,43.11,40.825,40.92,208900
QTT,20201020,2.48,2.48,2.37,2.45,1496200
QUIK,20201020,3.06,3.16,3.06,3.09,31900
QUMU,20201020,4.51,4.6,4.34,4.59,33900
QURE,20201020,37.67,39.24,37.6,39.07,495200
QYLD,20201020,21.39,21.54,21.33,21.43,453200
QYLG,20201020,27.4565,27.7299,27.4565,27.5295,1900
RACA,20201020,13.6001,13.9958,13.6001,13.7,2000
RADA,20201020,6.61,6.68,6.36,6.42,113300
RADI,20201020,7.94,8,7.9,7.9,404400
RAIL,20201020,2.22,2.33,2.07,2.11,567700
RAND,20201020,11.291,11.291,11.28,11.28,500
RAPT,20201020,36.63,36.7299,34.2,34.75,205300
RARE,20201020,91.26,92.22,86.8481,90,301700
RAVE,20201020,0.7,0.712,0.65,0.66,611200
RAVN,20201020,24,24.2,23.5401,23.8,144700
RBB,20201020,12.28,12.41,11.81,12.21,36300
RBBN,20201020,4.11,4.16,4,4,195700
RBCAA,20201020,32.31,33.58,32.31,33.16,17300
RBCN,20201020,8.425,8.425,8.425,8.425,400
RBNC,20201020,15.82,15.875,14.906,15.18,38600
RCEL,20201020,24.09,24.65,23.76,23.87,122100
RCHGU,20201020,9.93,9.93,9.88,9.89,33100
RCII,20201020,33.41,33.77,32.86,33.01,305700
RCKT,20201020,28.2,28.8606,26.86,27.57,299800
RCKY,20201020,25.83,26.0099,25.4,25.43,12000
RCM,20201020,17,17.24,16.83,17.01,703200
RCMT,20201020,1.37,1.4701,1.35,1.43,173100
RCON,20201020,1.33,1.68,1.1316,1.34,10928900
RDCM,20201020,9,9.0841,8.93,8.98,4200
RDFN,20201020,48.77,49.44,47.11,47.36,1846200
RDHL,20201020,10.37,10.4154,9.66,9.82,264200
RDI,20201020,2.67,2.75,2.51,2.57,97500
RDNT,20201020,16.44,16.67,16.15,16.19,258100
RDUS,20201020,13.5,13.61,13.24,13.3,271100
RDVT,20201020,22.68,22.76,22.38,22.59,28800
RDVY,20201020,33.95,34.3557,33.91,33.98,640500
RDWR,20201020,24.31,24.56,24.24,24.31,374900
REAL,20201020,14.1,14.44,13.82,14.095,1061100
REDU,20201020,6.1,6.44,6.1,6.25,46600
REED,20201020,1,1.02,0.96,0.9892,144400
REFR,20201020,2.87,2.9,2.73,2.78,57200
REG,20201020,37.41,37.84,37.25,37.5,587200
REGI,20201020,56.29,59.83,55.56,59.07,1067700
REGN,20201020,582,586.49,573.14,576.63,637600
REKR,20201020,5.73,5.85,5.62,5.65,200600
RELL,20201020,4.42,4.5,4.35,4.39,7200
RELV,20201020,3.65,3.69,3.5501,3.5501,24600
REPH,20201020,2.12,2.2,1.95,2.01,477400
REPL,20201020,42.26,43.24,41.28,42.42,367200
RESN,20201020,2.47,2.485,2.37,2.45,681300
RETA,20201020,113.86,116,113,115.62,150300
RETO,20201020,0.7174,0.74,0.6553,0.7101,963800
REXN,20201020,2.075,2.385,2.03,2.19,495600
REYN,20201020,31.02,31.27,30.21,30.5,358800
RFAP,20201020,51.09,51.11,51.09,51.11,100
RFDI,20201020,58.03,58.21,57.904,57.904,6600
RFEM,20201020,62.88,63.3399,62.88,63.1,1600
RFEU,20201020,60.01,60.1103,59.97,59.97,900
RFIL,20201020,4.55,4.6,4.53,4.56,8100
RGCO,20201020,23.87,24.3,23.87,24.24,5100
RGEN,20201020,169.75,175.24,168.55,172.49,317700
RGLD,20201020,122.15,122.15,119.01,121.2,259100
RGLS,20201020,0.52,0.5252,0.5,0.5098,288200
RGNX,20201020,27.74,28.1,26.4,27.03,265500
RGP,20201020,11.6,11.64,11.41,11.44,126800
RIBT,20201020,0.58,0.62,0.5401,0.6088,584400
RICK,20201020,24.16,24.75,23.865,24.32,44800
RIGL,20201020,2.59,2.65,2.51,2.57,3337600
RILY,20201020,26.41,26.41,26.02,26.08,36900
RILYG,20201020,24.4132,24.4132,24.31,24.31,1900
RILYH,20201020,24.8178,24.9316,24.8,24.81,9100
RILYI,20201020,24.6336,24.8154,24.6336,24.8,8400
RILYL,20201020,24.88,24.942,24.76,24.88,5100
RILYM,20201020,23.73,23.81,23.6813,23.6813,8400
RILYN,20201020,23.54,23.62,23.3601,23.62,11500
RILYO,20201020,24.54,24.55,24.12,24.139,5600
RILYP,20201020,23.96,24.06,23.88,23.97,7300
RILYZ,20201020,24.6121,24.7664,24.54,24.635,13200
RING,20201020,32.82,32.85,32.3001,32.6,79500
RIOT,20201020,3.45,3.77,3.41,3.54,13717600
RIVE,20201020,7,7.1,6.99,7.1,7500
RKDA,20201020,3.28,3.44,3.26,3.33,134000
RLAY,20201020,41.09,41.51,38.5,38.99,205000
RLMD,20201020,34.74,36.19,33.87,33.98,174200
RMBI,20201020,11.29,11.35,11.25,11.28,13700
RMBL,20201020,41.07,41.4,37.4,39.11,88300
RMBS,20201020,14.42,14.42,14.3,14.36,329200
RMCF,20201020,3,3.0811,2.9667,3.05,50300
RMNI,20201020,3.23,3.24,3.18,3.19,56800
RMR,20201020,28.36,28.89,28.34,28.67,29100
RMRM,20201020,8.7,8.71,8.36,8.45,71000
RMTI,20201020,1.08,1.08,1.04,1.05,913800
RNA,20201020,27.64,28.3,25.3,27.13,143100
RNDB,20201020,13.49,13.5229,13.49,13.5229,1100
RNDM,20201020,48.28,48.2831,48.1601,48.1601,500
RNEM,20201020,42.18,42.2401,42.18,42.2297,1400
RNET,20201020,4.07,4.1399,3.94,3.98,103300
RNLC,20201020,24.93,24.98,24.7684,24.7684,1100
RNLX,20201020,11.78,11.78,10.76,11,36600
RNMC,20201020,20.81,20.81,20.7181,20.7181,200
RNST,20201020,27.25,27.77,26.945,27.35,256800
RNWK,20201020,1.6,1.6,1.48,1.52,163000
ROAD,20201020,20.79,21.27,20.51,21.01,102400
ROBT,20201020,41.295,41.415,41.11,41.1172,10400
ROCH,20201020,10.02,10.02,9.88,9.88,34000
ROCHU,20201020,10.63,10.63,10.63,10.63,9000
ROCHW,20201020,0.99,1,0.99,1,19000
ROCK,20201020,67.76,68.21,66.75,67.46,194800
ROIC,20201020,10.4,10.56,10.34,10.37,577900
ROKU,20201020,223.63,224.98,217.23,218.4,3742400
ROLL,20201020,125.35,126.52,125.06,125.64,131000
ROST,20201020,91.96,93.22,90.81,92.18,3316500
RP,20201020,59.36,60,58.415,59.38,826400
RPAY,20201020,23.12,24.09,23.12,23.62,499800
RPD,20201020,66.35,66.5,63.67,64.45,1004100
RPRX,20201020,40.92,41.49,40.05,40.09,2300100
RPTX,20201020,24.88,25.625,23.19,24.26,67400
RRBI,20201020,45.3,45.88,45.3,45.88,1100
RRGB,20201020,13.79,14.1,13.6,13.93,374200
RRR,20201020,18.66,19.13,18.42,18.68,1004600
RSSS,20201020,2.45,2.45,2.35,2.35,21200
RTH,20201020,153.64,155.18,153.32,153.5884,19100
RTLR,20201020,6.3,6.54,6.29,6.41,230400
RTRX,20201020,21.66,21.66,20.54,20.84,179300
RUBY,20201020,5.05,5.18,4.61,4.62,252300
RUHN,20201020,2.7,3.1,2.65,2.66,854500
RUN,20201020,62.52,64.47,61.84,62.58,4443500
RUSHA,20201020,37.17,37.17,35.81,36.165,122700
RUSHB,20201020,33.14,33.3945,32.48,32.67,6500
RUTH,20201020,11.73,12.04,11.65,11.73,625200
RVMD,20201020,44.78,44.78,42.08,42.7,223300
RVNC,20201020,25.77,26.41,24.97,25.06,838000
RVSB,20201020,4.95,5.13,4.9346,5.06,23400
RWLK,20201020,1.6,1.71,1.37,1.52,15203000
RXT,20201020,17.58,17.89,16.86,16.99,1064100
RYAAY,20201020,86.98,87.81,84.93,85.04,509500
RYTM,20201020,23.67,23.99,22.09,22.29,197700
SABR,20201020,6.57,6.86,6.5,6.84,6282600
SABRP,20201020,95.3606,97.21,95.3606,97.01,1900
SAFM,20201020,122.55,123.61,117.7,118.16,385200
SAFT,20201020,68.25,68.4,67.81,68.16,40500
SAGE,20201020,70.6,71.7699,69.13,70.07,573800
SAIA,20201020,142.76,144.3,142.14,142.28,89600
SAII,20201020,9.7,9.7,9.69,9.7,39600
SAIIU,20201020,10.005,10.005,10.005,10.005,800
SAL,20201020,34.864,34.864,34.6,34.6,900
SALM,20201020,1.01,1.09,1.01,1.06,1418200
SAMA,20201020,10.16,10.1849,10.16,10.16,1300
SAMAW,20201020,0.5201,0.5643,0.4999,0.52,42400
SAMG,20201020,11.96,11.96,11.35,11.59,11900
SANM,20201020,26.99,27.26,26.5,26.54,350900
SANW,20201020,2.26,2.3,2.26,2.29,8200
SASR,20201020,25.06,25.43,24.75,25.06,182500
SATS,20201020,26.18,26.62,26.13,26.24,180700
SAVA,20201020,9.86,10.0165,9.25,9.4,1346900
SBAC,20201020,309.01,310.19,305.7,306.61,318000
SBBP,20201020,2.2,2.245,2.12,2.13,161700
SBCF,20201020,19.84,20.26,19.84,20.04,204700
SBFG,20201020,15.55,15.795,15.55,15.6,14200
SBGI,20201020,18.16,19.005,17.85,18.99,1577900
SBLK,20201020,6.88,7.08,6.83,7.04,215500
SBNY,20201020,85.16,89.4,80.82,83.12,1788900
SBPH,20201020,1.4,1.4,1.25,1.25,80200
SBRA,20201020,13.82,14.045,13.79,13.84,908000
SBSI,20201020,25.43,26.29,25.43,25.9,85700
SBT,20201020,3.82,3.925,3.8,3.88,44000
SBUX,20201020,88.68,89.715,88.04,88.51,4942500
SCHL,20201020,21.48,21.68,21.23,21.31,135600
SCHN,20201020,21.82,22.97,21.45,21.49,223000
SCKT,20201020,1.39,1.46,1.371,1.443,67100
SCOR,20201020,2.08,2.22,2,2.05,725600
SCPH,20201020,8.88,9.1599,8.85,8.91,54400
SCPL,20201020,14.17,14.38,13.7,14.11,1084900
SCSC,20201020,21.29,21.51,20.61,20.79,56300
SCVL,20201020,33.34,34.67,33.31,33.62,105800
SCWX,20201020,11.64,11.76,11.28,11.3,58800
SCYX,20201020,5.06,5.06,4.918,4.95,35000
SCZ,20201020,60.11,60.36,60.02,60.02,977700
SDC,20201020,11.19,11.5,10.95,11.375,3460000
SDG,20201020,81.11,81.305,80.9128,81.025,14100
SDGR,20201020,57.53,57.9,55.45,55.67,806800
SEAC,20201020,0.77,0.8389,0.77,0.8199,446200
SECO,20201020,2.75,2.79,2.71,2.75,29000
SEDG,20201020,313.33,317.88,303.44,309.8,1583600
SEED,20201020,10.2,10.2,9.61,9.76,23600
SEEL,20201020,0.8,0.83,0.79,0.8207,609500
SEIC,20201020,56.71,57.42,56.4,56.75,505600
SELB,20201020,2.26,2.3,2.17,2.18,2722800
SELF,20201020,4,4.035,4,4.01,4300
SENEA,20201020,42.29,42.51,42.11,42.49,33100
SESN,20201020,1.13,1.23,1.11,1.18,1463700
SFBS,20201020,38.13,39.88,37.07,39.02,392600
SFET,20201020,1.08,1.0895,1.06,1.07,474600
SFIX,20201020,33.7,35.77,33.65,35.27,2826100
SFM,20201020,21.29,21.52,21.11,21.32,1652100
SFNC,20201020,16.37,17.09,16.21,16.75,643900
SFST,20201020,26.35,27.24,26.35,27.1,17000
SFT,20201020,10.69,11.08,10.69,10.83,284500
SFTTW,20201020,2.85,2.87,2.6501,2.7444,18400
SG,20201020,11.475,11.475,11.4502,11.4502,1600
SGA,20201020,19.57,19.63,19.5,19.5,3300
SGBX,20201020,2.84,2.84,2.41,2.42,5178400
SGC,20201020,26.47,26.67,24.32,24.59,92400
SGEN,20201020,197.85,200.75,197.85,198.02,444400
SGH,20201020,25.19,25.375,24.995,25.14,184400
SGLB,20201020,2.68,2.72,2.56,2.62,123600
SGLBW,20201020,0.2198,0.2198,0.2196,0.2198,900
SGMA,20201020,3.72,3.81,3.56,3.58,34700
SGMO,20201020,10.8,11,10.6,10.6,726900
SGMS,20201020,34.28,35.09,33.83,33.88,576800
SGOC,20201020,1.25,1.25,0.992,1.1,43900
SGRP,20201020,0.7818,0.8091,0.7802,0.8048,23700
SGRY,20201020,22.59,22.78,21.81,21.93,177500
SHBI,20201020,11.47,11.82,11.4,11.48,32700
SHEN,20201020,45.13,45.15,44.24,44.59,59400
SHIP,20201020,0.46,0.4645,0.44,0.4401,2145000
SHIPW,20201020,0.03,0.03,0.021,0.0277,281300
SHIPZ,20201020,0.028,0.033,0.0242,0.03,48800
SHOO,20201020,22.9,23.04,22.2,22.29,988400
SHSP,20201020,10.6,10.85,10.59,10.66,54000
SHV,20201020,110.68,110.7,110.68,110.68,1657500
SHY,20201020,86.43,86.439,86.42,86.43,1991700
SHYF,20201020,21.14,21.23,20.68,20.73,76900
SIBN,20201020,23.21,23.49,22.5,22.8,380600
SIC,20201020,7.22,7.49,7.1,7.29,19100
SIEB,20201020,3.83,3.875,3.8,3.81,6500
SIEN,20201020,4.27,4.355,4.2,4.24,327400
SIFY,20201020,1.25,1.28,1.17,1.19,213100
SIGA,20201020,6.78,6.87,6.55,6.61,180700
SIGI,20201020,50.99,52.0975,50.67,51.64,211600
SILC,20201020,35.5,36.3265,35.47,36.1,8200
SILK,20201020,65.26,65.815,63.12,63.24,242300
SIMO,20201020,40.71,40.96,38.35,39.55,508300
SINA,20201020,42.65,42.66,42.6,42.61,815500
SINO,20201020,1.64,1.69,1.58,1.63,29000
SINT,20201020,1.89,1.95,1.835,1.87,773500
SIRI,20201020,5.82,5.86,5.7599,5.8,19844000
SITM,20201020,92.6096,92.6096,87.2201,92.14,80400
SIVB,20201020,274.51,281.16,273.19,275.95,215700
SIVBP,20201020,26.16,26.66,26.16,26.36,15400
SJ,20201020,5.75,5.98,5.75,5.8897,1400
SKOR,20201020,54.91,54.91,54.8,54.855,8900
SKYW,20201020,31.36,31.52,30.93,31.05,349200
SKYY,20201020,83.51,83.68,82.66,82.66,280500
SLAB,20201020,105.29,105.7,103.84,104.26,116900
SLCT,20201020,7.61,7.69,7.57,7.63,89400
SLDB,20201020,3.73,3.78,3.48,3.55,485400
SLGG,20201020,1.7,1.735,1.64,1.67,261400
SLGL,20201020,8.24,8.27,8.05,8.18,14000
SLGN,20201020,38.87,39.24,38.39,38.62,541000
SLM,20201020,9.6,9.685,9.43,9.44,2712800
SLMBP,20201020,34.91,34.91,34.775,34.89,13900
SLNO,20201020,1.89,1.92,1.855,1.87,360300
SLP,20201020,69.85,70.515,68.9,69.5,101500
SLQD,20201020,52.11,52.13,52.1,52.12,137800
SLRC,20201020,16.05,16.36,16.035,16.31,103900
SLRX,20201020,0.79,0.83,0.79,0.7998,48800
SLS,20201020,2.59,2.69,2.5754,2.63,41800
SLVO,20201020,6.31,6.42,6.31,6.389,162800
SMBC,20201020,24.43,24.55,23.73,24.55,3900
SMBK,20201020,14.34,14.46,14.07,14.26,11600
SMCI,20201020,26.92,26.92,26.41,26.515,139300
SMCP,20201020,22.43,22.4409,22.43,22.43,600
SMED,20201020,6.42,6.42,6.2,6.23,82800
SMH,20201020,186.85,187.17,185.09,185.7,2497200
SMIT,20201020,5.12,5.14,5,5.14,7500
SMMC,20201020,11.51,11.9,11.05,11.66,3500200
SMMCU,20201020,12.62,12.8,12.04,12.5,116700
SMMCW,20201020,2.18,2.46,2.05,2.21,1174600
SMMF,20201020,16.34,17.01,15.83,17,23800
SMMT,20201020,3.47,3.5865,3.25,3.26,59200
SMPL,20201020,21.43,21.5,20.77,20.86,560700
SMSI,20201020,3.85,4.27,3.85,4.19,831100
SMTC,20201020,56.87,56.9742,55.93,56.36,295200
SMTX,20201020,3.5235,3.64,3.5235,3.62,87300
SNBP,20201020,3.02,3.02,2.8,2.98,16500
SNBR,20201020,64.93,65.7833,62.8,63.63,422100
SNCA,20201020,0.661,0.7444,0.661,0.717,772500
SNCR,20201020,3.11,3.12,3.03,3.07,308600
SND,20201020,1.31,1.36,1.29,1.33,61700
SNDE,20201020,2.13,2.1913,2.1,2.1,43400
SNDL,20201020,0.196,0.196,0.1782,0.1836,29437000
SNDX,20201020,17.46,17.61,16.04,16.35,289600
SNES,20201020,1.73,1.7692,1.65,1.66,54900
SNEX,20201020,56.15,56.57,55.3,56.08,37300
SNFCA,20201020,7.29,7.29,7.05,7.17,15500
SNGX,20201020,1.7,1.7537,1.7,1.7,231800
SNLN,20201020,15.75,15.75,15.68,15.715,2300
SNOA,20201020,7.91,8,7.84,8,13900
SNPS,20201020,225.95,228.605,223.56,226.4,550400
SNSR,20201020,27.82,27.989,27.725,27.77,37100
SNSS,20201020,1.34,1.3499,1.29,1.32,419000
SNUG,20201020,26.01,26.0101,25.9829,25.9829,600
SNY,20201020,50.33,50.4,49.88,49.88,428400
SOCL,20201020,49.99,50.36,49.96,50.12,14500
SOHO,20201020,1.65,1.7,1.65,1.68,44400
SOHOB,20201020,5.49,6,5.43,5.8,15000
SOHON,20201020,5.51,6,5.4,5.87,9200
SOHOO,20201020,5.57,6,5.405,6,8600
SOHU,20201020,18.39,18.78,17.88,18.62,501800
SOLO,20201020,2.87,2.88,2.74,2.78,3090400
SOLOW,20201020,1.34,1.39,1.24,1.26,8600
SOLY,20201020,8.72,8.82,8.34,8.63,255900
SONA,20201020,9.89,9.97,9.64,9.71,57000
SONM,20201020,0.6,0.6111,0.575,0.5831,807300
SONN,20201020,2.71,2.77,2.7,2.76,254200
SONO,20201020,14.52,14.95,14.445,14.68,1435800
SOXX,20201020,325.5,326.38,322.75,323.51,350600
SP,20201020,17.67,17.85,17.11,17.3,78300
SPCB,20201020,0.8218,0.848,0.79,0.818,126900
SPFI,20201020,14.4,14.6,14.4,14.6,2700
SPI,20201020,9.21,9.35,8.7,8.7,1671400
SPKE,20201020,8.95,9,8.78,8.85,81100
SPKEP,20201020,22.52,22.7,22.24,22.26,10200
SPLK,20201020,209.49,213.7,208.935,211.55,1356100
SPNE,20201020,15.81,15.8835,14.87,14.98,53500
SPNS,20201020,29.11,29.74,28.725,29.03,507400
SPOK,20201020,9.42,9.51,9.25,9.35,34600
SPPI,20201020,3.83,3.87,3.68,3.79,2100000
SPRB,20201020,16.56,16.98,16,16.81,99900
SPRO,20201020,13.04,13.67,13.04,13.32,171000
SPRT,20201020,2.21,2.2214,2.02,2.04,252600
SPSC,20201020,86.83,87.31,85.06,85.9,145400
SPT,20201020,49.27,49.57,48.07,49.05,460400
SPTN,20201020,21.28,21.45,21.06,21.2,401400
SPWH,20201020,16.5,16.6,15.8,15.87,785700
SPWR,20201020,17.7,18.36,17.09,17.69,11920700
SQBG,20201020,5.3,6.1,5.2,5.81,219900
SQFT,20201020,4.16,4.5,4.12,4.13,11200
SQLV,20201020,24.56,24.56,24.56,24.56,200
SQQQ,20201020,21.65,22.05,20.96,21.69,74256600
SRAC,20201020,10.71,11.02,10.6305,10.67,1669400
SRACU,20201020,11.74,12.04,11.74,11.92,28400
SRACW,20201020,2,2.42,1.9911,2.35,843400
SRAX,20201020,2.34,2.4247,2.34,2.4,8700
SRCE,20201020,33.13,33.58,33.09,33.4,33100
SRCL,20201020,66.88,67.49,66.05,67.02,192200
SRDX,20201020,41.19,41.87,40.47,41.29,29500
SRET,20201020,7.79,7.855,7.761,7.77,256400
SREV,20201020,1.43,1.45,1.41,1.43,57400
SRGA,20201020,2.1,2.11,1.95,2.01,146500
SRNE,20201020,8.9,8.92,8.1,8.22,17912700
SRPT,20201020,141.91,141.99,137.14,137.5,510800
SRRA,20201020,12.03,12.35,12.03,12.35,12300
SRRK,20201020,14.56,14.56,13.63,13.75,68300
SRTS,20201020,2.8999,2.9,2.65,2.7863,16100
SSB,20201020,54.85,57.4,54.85,57.015,422300
SSBI,20201020,11.32,11.53,11.32,11.53,2300
SSKN,20201020,1.26,1.3,1.2565,1.29,32400
SSNC,20201020,64.46,65.26,64.06,64.33,1362900
SSNT,20201020,2.8,3.05,2.8,2.91,116600
SSP,20201020,10.31,10.4367,10.12,10.27,267600
SSPK,20201020,10.16,10.17,10.11,10.14,39200
SSPKW,20201020,0.57,0.6,0.57,0.6,14900
SSRM,20201020,19.3,19.42,18.91,19.06,1118300
SSSS,20201020,8.11,8.58,8.11,8.51,361400
SSTI,20201020,31.94,32.7112,30.84,31.71,33800
SSYS,20201020,14.55,14.82,14.43,14.47,490800
STAA,20201020,68.59,71.7,67.74,71.41,997600
STAF,20201020,1.25,1.43,1.25,1.35,1789600
STAY,20201020,11.85,12.15,11.85,12.03,1315300
STBA,20201020,20.18,20.76,20.14,20.55,136100
STCN,20201020,0.6,0.619,0.6,0.6101,168200
STEP,20201020,26.75,27.39,26.75,26.88,146100
STFC,20201020,13.64,13.9452,13.4,13.74,61600
STIM,20201020,6.05,6.3,5.8501,6.13,131000
STKL,20201020,7.95,8,7.64,7.78,809200
STKS,20201020,2.495,2.495,2.3312,2.34,14900
STLD,20201020,32.21,33.65,31.56,31.88,3864200
STMP,20201020,261,265,256.0062,257.77,203200
STND,20201020,32.83,32.87,32.77,32.8,8500
STNE,20201020,57.28,60.36,57.28,59.2,1833900
STOK,20201020,37.94,39.15,37.9,38.25,35800
STRA,20201020,98.36,100.66,96.48,97.15,155800
STRL,20201020,16.46,17.2391,16.31,17.07,386600
STRM,20201020,1.4411,1.47,1.4401,1.46,14600
STRO,20201020,11.525,12.25,11.525,12.07,90300
STRS,20201020,22.3,23,22.3,22.79,4900
STRT,20201020,22.31,23.31,22.3,22.35,8300
STSA,20201020,3.98,4.03,3.87,3.92,347000
STTK,20201020,20.49,21.16,20.3182,21.05,157300
STWOU,20201020,9.9875,9.9875,9.9875,9.9875,800
STX,20201020,52.49,52.85,51.81,51.89,2299500
STXB,20201020,13.18,13.62,13.18,13.54,25700
SUMO,20201020,21.55,22.17,21.15,21.2,518600
SUMR,20201020,22.29,22.9,21.66,21.9072,12300
SUNS,20201020,13.69,13.785,13.58,13.78,87800
SUNW,20201020,3.08,3.08,2.55,2.81,3564300
SUPN,20201020,20.07,20.979,19.93,19.985,233400
SURF,20201020,8.71,9.8,7.67,9.33,3494700
SUSB,20201020,26.13,26.13,26.04,26.065,105300
SUSC,20201020,27.76,27.76,27.72,27.72,122900
SUSL,20201020,59.58,60,59.53,59.53,4700
SVACU,20201020,10.03,10.1,10,10.05,292800
SVBI,20201020,6.4,6.49,6.4,6.49,3500
SVC,20201020,7.89,8.1187,7.84,8,783900
SVMK,20201020,23.77,23.86,23.27,23.38,340100
SVRA,20201020,1.17,1.1824,1.13,1.14,67800
SVVC,20201020,3.46,3.5,3.37,3.39,41700
SWAV,20201020,77.4,78.4441,73.64,74.05,542300
SWBI,20201020,16.9,17.42,16.2575,17.16,2112300
SWIR,20201020,12.02,12.09,11.81,11.89,182600
SWKH,20201020,14.76,14.94,14.69,14.94,1400
SWKS,20201020,152.66,153.96,151.43,152.45,954500
SWTX,20201020,59.44,60.39,56.53,58.38,143500
SXTC,20201020,0.32,0.325,0.28,0.285,3276500
SY,20201020,13.01,13.25,12.74,12.83,242500
SYBT,20201020,36.79,37.66,36.79,37.35,55600
SYBX,20201020,2.03,2.06,1.97,2.03,81900
SYKE,20201020,35.56,36,35,35.69,123800
SYNA,20201020,81.4,82.21,80.5,80.82,264400
SYNC,20201020,1.525,1.5325,1.45,1.47,23200
SYNH,20201020,60.18,60.745,59.01,59.3,564400
SYNL,20201020,4.01,4.05,3.88,3.92,78000
SYPR,20201020,1.19,1.2089,1.17,1.185,229900
SYRS,20201020,8.53,8.9,7.8232,7.86,360600
SYTA,20201020,5.01,5.2,5.01,5.1,32800
SYTAW,20201020,1.32,1.37,1.3,1.37,6900
TA,20201020,24.64,25.97,24.51,25.84,238600
TACO,20201020,7.57,7.77,7.31,7.59,2006900
TACT,20201020,7.28,7.5,7.19,7.44,31200
TAIT,20201020,2.4,2.75,2.35,2.35,211500
TANH,20201020,2.47,2.475,2.35,2.43,511000
TANNI,20201020,26,26,25.5,25.64,4700
TANNL,20201020,25.43,25.63,25.4,25.46,4700
TANNZ,20201020,25.05,25.18,25.05,25.135,2700
TAOP,20201020,3.12,3.28,3.02,3.16,473200
TARA,20201020,21.33,22.3,20.83,21.14,108500
TARS,20201020,22.4,22.9,21,21.21,28800
TAST,20201020,6.64,6.83,6.52,6.59,241900
TATT,20201020,4.18,4.24,4.14,4.2201,17800
TAYD,20201020,9.7,9.7,9.6825,9.6825,300
TBBK,20201020,9.29,9.49,9.18,9.21,247900
TBIO,20201020,15.2,15.38,14.28,14.33,657000
TBK,20201020,43.5,44.52,40.3,44.06,345700
TBKCP,20201020,25.99,26.1,25.88,26.1,24500
TBLT,20201020,0.8086,0.82,0.7531,0.805,1757600
TBLTW,20201020,0.0751,0.0751,0.0728,0.0728,4300
TBNK,20201020,21.75,22.14,21.7,21.97,14900
TBPH,20201020,18.75,19.12,18.29,18.4,157500
TC,20201020,1,1.23,0.85,0.99,1069100
TCBI,20201020,38.22,38.92,37.21,37.31,249800
TCBIP,20201020,25.48,25.5558,25.46,25.5,4100
TCBK,20201020,28.66,29.98,28.66,29.23,110000
TCCO,20201020,3.32,3.4499,3.32,3.38,9500
TCDA,20201020,9.01,9.16,8.64,8.81,431000
TCF,20201020,27.24,27.94,27.21,27.39,513100
TCFC,20201020,21.33,21.95,21.23,21.94,6000
TCFCP,20201020,25.9286,26.1184,25.9286,26.045,2300
TCMD,20201020,36.34,36.49,35.02,36.08,69700
TCOM,20201020,30.22,30.665,29.93,30.08,2589100
TCON,20201020,5.07,5.16,4.72,4.77,288900
TCPC,20201020,9.71,9.8,9.65,9.73,183600
TCRR,20201020,19.84,19.84,19.14,19.46,382000
TCX,20201020,76.49,77.2,75.615,76.04,13900
TDAC,20201020,10.86,10.86,10.86,10.86,1000
TDACW,20201020,0.4099,0.4499,0.3401,0.3896,42600
TDIV,20201020,45.02,45.22,44.7301,44.83,85400
TEAM,20201020,213.73,216.295,210.2,210.97,2087500
TECH,20201020,265.34,267.64,263.74,264.49,109800
TECTP,20201020,7.6596,7.6851,7.6596,7.6851,1800
TEDU,20201020,1.96,1.99,1.83,1.93,66500
TELA,20201020,15.67,16.08,15.21,15.64,35100
TELL,20201020,0.85,0.8601,0.8,0.8599,2493800
TENB,20201020,37.34,37.82,36.94,36.98,860600
TENX,20201020,1.24,1.24,1.2,1.22,73400
TER,20201020,87.68,88.88,87.52,87.94,2817900
TESS,20201020,5.95,6.2038,5.95,6,6500
TEUM,20201020,0.67,0.6777,0.6517,0.66,646300
TFFP,20201020,15.15,15.54,14.2496,14.45,315800
TFSL,20201020,15.79,16.06,15.79,15.85,145600
TGA,20201020,0.468,0.468,0.4416,0.4416,67100
TGLS,20201020,5.76,5.9305,5.76,5.82,39100
TGTX,20201020,29.35,30.66,28.3,28.66,1743900
TH,20201020,1.19,1.22,1.16,1.18,88500
THBR,20201020,10.0217,10.3,10.0217,10.21,52700
THBRW,20201020,1.68,1.73,1.5,1.51,2900
THCA,20201020,9.99,9.99,9.99,9.99,300
THCAW,20201020,0.41,0.43,0.4,0.4,88500
THCB,20201020,10.18,10.2,10.18,10.2,424100
THCBW,20201020,0.54,0.56,0.5363,0.5363,11000
THFF,20201020,33.57,34.09,33.57,33.89,24200
THMO,20201020,2.76,3.45,2.5401,2.9,6830100
THRM,20201020,45.71,46.85,45.71,46.28,80100
THRY,20201020,10.53,11.05,10.5,10.5,8400
THTX,20201020,2.24,2.25,2.14,2.15,50700
THWWW,20201020,0.0707,0.074,0.0707,0.0707,3500
TIG,20201020,13.45,13.645,12.5,13.19,73100
TIGO,20201020,32.08,32.64,32.06,32.28,79700
TIGR,20201020,4.72,4.84,4.69,4.72,333200
TILE,20201020,6.93,7.11,6.85,6.87,456000
TIPT,20201020,5.2,5.33,5.2,5.28,45800
TITN,20201020,15.02,15.4,14.74,15.12,143600
TLC,20201020,4.83,4.83,4.7,4.8,21100
TLGT,20201020,0.6824,0.718,0.68,0.7,997200
TLND,20201020,39,39.51,38.57,38.7,132000
TLRY,20201020,6.35,6.52,6.1,6.26,10043100
TLSA,20201020,4.4,4.48,4.3,4.4,108800
TLT,20201020,159.86,160.01,158.95,159.25,11189200
TMDI,20201020,0.79,0.79,0.72,0.7604,382700
TMDX,20201020,13.25,13.48,12.88,12.93,52400
TMPMU,20201020,10.05,10.09,10.05,10.06,214400
TMTSU,20201020,9.99,9.99,9.95,9.96,129500
TMUS,20201020,113.9,114.21,112.7,113.07,2744900
TNAV,20201020,4.13,4.15,4.02,4.03,118600
TNDM,20201020,118.89,120.23,116.23,116.74,448000
TNXP,20201020,0.72,0.7227,0.6905,0.7039,4945500
TOMZ,20201020,8.91,9.1,8.78,8.915,26400
TOPS,20201020,1.14,1.15,1.1,1.11,1060000
TOTAR,20201020,0.4694,0.4699,0.45,0.4599,3300
TOTAW,20201020,0.45,0.45,0.3965,0.429,5900
TOUR,20201020,1.12,1.16,1.1,1.14,200900
TOWN,20201020,18.13,18.47,18.0675,18.18,128700
TPCO,20201020,12.83,12.99,12.79,12.97,51600
TPIC,20201020,34.87,35.81,34.5,34.95,485400
TPTX,20201020,111.77,113.44,106.56,108.29,536900
TQQQ,20201020,138.98,143.4,136.5876,138.78,34338700
TRCH,20201020,0.287,0.291,0.261,0.2803,890200
TREE,20201020,338.4,349.36,337.62,345.17,106400
TRHC,20201020,40.38,41.2325,40.1,40.46,176400
TRIB,20201020,3,3.09,2.55,2.63,532500
TRIL,20201020,14.27,14.4322,13.55,13.58,1453500
TRIP,20201020,19.36,19.89,19.2,19.645,1493000
TRMB,20201020,52.51,52.89,51.83,51.92,569100
TRMD,20201020,6.85,7.1,6.8,6.9,26900
TRMK,20201020,23.06,23.63,23.05,23.3,205400
TRMT,20201020,2.7947,2.85,2.79,2.8222,9800
TRNS,20201020,27.9,27.9,27.45,27.47,6800
TROW,20201020,145.93,148.45,145.93,146.74,1040700
TRS,20201020,25.4,25.4,24.88,24.98,119300
TRST,20201020,5.46,5.53,5.45,5.485,273300
TRUE,20201020,4.95,4.9796,4.7,4.735,1053500
TRUP,20201020,93.03,93.44,85.81,86.45,486000
TRVG,20201020,1.43,1.46,1.42,1.44,186700
TRVI,20201020,3.65,3.65,3.43,3.49,11700
TRVN,20201020,2.92,2.93,2.75,2.78,4332600
TSBK,20201020,19.96,20.32,19.71,20.32,14400
TSC,20201020,13.57,13.86,13.405,13.52,87600
TSCAP,20201020,24.14,24.75,23.99,24.31,4500
TSCBP,20201020,24.27,24.7,24.07,24.7,8400
TSCO,20201020,151.63,152.49,148.81,149.7,1159600
TSEM,20201020,19.59,19.94,19.54,19.58,179800
TSHA,20201020,21.83,21.83,20.2904,20.79,84400
TSLA,20201020,431.75,431.75,419.0501,421.94,31656200
TSRI,20201020,5.02,6,5.02,6,19400
TTCF,20201020,23.36,23.49,19.81,21.66,3571000
TTCFW,20201020,9.29,9.31,7.3706,8.58,1077800
TTD,20201020,624.01,629.6199,610.2812,612.29,613900
TTEC,20201020,58.05,59.0063,57.87,58.23,56000
TTEK,20201020,106.66,107.19,105.64,105.7,149000
TTGT,20201020,48.56,48.9467,47.71,48.48,126400
TTMI,20201020,12.55,12.7,12.34,12.36,1380300
TTNP,20201020,0.136,0.137,0.1128,0.1178,11030300
TTOO,20201020,1.33,1.3372,1.3,1.31,1387300
TTWO,20201020,166.7,167.11,164.03,164.44,1003300
TUR,20201020,20.4,20.62,20.355,20.52,205800
TURN,20201020,1.86,1.865,1.85,1.86,24400
TUSA,20201020,35.335,35.335,35.1597,35.1597,300
TUSK,20201020,1.718,1.718,1.59,1.63,66300
TVTY,20201020,16.19,16.19,14.65,14.87,1057400
TW,20201020,57.93,60,57.84,59.24,470600
TWCTU,20201020,10.05,10.08,10.02,10.0499,133200
TWIN,20201020,5.935,5.935,5.4,5.53,13400
TWNK,20201020,13.28,13.28,12.97,13.02,639700
TWNKW,20201020,1.06,1.06,1.045,1.05,2900
TWOU,20201020,35.3,36.04,34.73,35.01,508200
TWST,20201020,92.88,94.5,88.57,88.76,627400
TXG,20201020,163.21,164.86,152.25,152.96,985300
TXMD,20201020,1.63,1.6351,1.58,1.62,1237100
TXN,20201020,151.79,152.24,149.685,150.83,3919100
TXRH,20201020,73.44,75.42,72.73,74.16,876000
TYHT,20201020,2.85,2.9599,2.81,2.83,89600
TYME,20201020,1.03,1.03,0.9619,0.9971,256400
TZOO,20201020,7.3,7.65,7.19,7.56,45500
UAE,20201020,10.55,10.5847,10.54,10.5847,1000
UAL,20201020,36.16,36.59,35.2,36.06,22578000
UBCP,20201020,12.36,12.9157,12.08,12.385,4300
UBFO,20201020,6,6.18,6,6.1,11500
UBOH,20201020,18.62,19.28,18.62,19.04,1800
UBSI,20201020,24.15,24.82,24.15,24.54,738800
UBX,20201020,4.01,4.1,3.82,3.83,640100
UCBI,20201020,19.25,19.87,19.25,19.58,436900
UCBIO,20201020,26.6,26.6,26.52,26.5428,12800
UCTT,20201020,24.15,24.4,23.7,23.8,246500
UEIC,20201020,38.7,38.79,38.18,38.53,45200
UEPS,20201020,3.14,3.1741,3.08,3.1,176400
UFCS,20201020,21.7,21.91,21.42,21.81,101500
UFO,20201020,21.93,22.22,21.93,22,6100
UFPI,20201020,57.19,58.24,56.79,57.03,165500
UFPT,20201020,39.995,39.995,39.03,39.4,42800
UG,20201020,15.08,15.3905,15.0551,15.06,5200
UHAL,20201020,354.92,364.73,354.92,362.27,32200
UIHC,20201020,5.14,5.16,4.97,5,84300
ULBI,20201020,6.24,6.3971,6.06,6.22,8800
ULH,20201020,22.28,22.66,22.04,22.3,48200
ULTA,20201020,237.09,237.92,231.695,232.73,679800
UMBF,20201020,55.38,57.75,55.38,56.86,140100
UMPQ,20201020,12.51,12.99,12.43,12.8,1880900
UNB,20201020,24.34,24.5525,24.02,24.38,3100
UNIT,20201020,10.15,10.3,10.11,10.16,1923800
UNTY,20201020,13.2,13.56,13.18,13.55,3500
UONE,20201020,4.98,5.29,4.9201,5.22,1197800
UONEK,20201020,1.17,1.21,1.14,1.17,1892400
UPLD,20201020,44.83,45.44,43.52,43.97,144400
UPWK,20201020,20.92,21.1,20.5,20.61,1122200
URBN,20201020,23.19,23.47,22.59,22.67,2059100
URGN,20201020,22.93,23.11,21.32,21.64,122500
UROV,20201020,8.45,8.545,8.095,8.21,40300
USAK,20201020,9.07,9.45,9.05,9.11,43800
USAP,20201020,5.89,6.13,5.8,5.8,11500
USAU,20201020,8.62,8.6608,8.41,8.56,25500
USCR,20201020,34.24,34.28,33.05,33.38,163300
USEG,20201020,5.15,5.32,5.03,5.08,167200
USIG,20201020,60.77,60.8293,60.73,60.78,345100
USIO,20201020,1.56,1.6,1.55,1.555,47800
USLM,20201020,100.3,102.8,99.75,102.76,12900
USMC,20201020,33.07,33.26,33,33.11,8300
USOI,20201020,4.34,4.4171,4.3356,4.39,87000
USWS,20201020,0.3149,0.323,0.3051,0.3091,561600
USWSW,20201020,0.0275,0.028,0.02,0.0214,109700
USXF,20201020,28.74,28.99,28.6939,28.7465,17200
UTHR,20201020,117.42,120.11,115.525,119.17,641600
UTMD,20201020,83.11,83.98,82.5701,83.98,5400
UTSI,20201020,1.15,1.19,1.1001,1.14,293000
UVSP,20201020,15.42,15.87,15.29,15.54,89400
UXIN,20201020,1.62,1.72,1.08,1.13,57693800
VACQU,20201020,10.01,10.07,10.01,10.04,7400
VALU,20201020,27.98,29.99,27.6,29.6,10600
VBIV,20201020,2.76,2.8,2.6,2.61,5937900
VBLT,20201020,1.18,1.19,1.16,1.16,62700
VBTX,20201020,20.24,20.73,20.24,20.61,292100
VC,20201020,87.32,88.73,86.125,87.53,271700
VCEL,20201020,21.2264,21.2347,20.51,20.72,425600
VCIT,20201020,95.9,95.98,95.81,95.81,2237600
VCLT,20201020,106.7,107.16,106.7,106.85,511600
VCNX,20201020,2.06,2.06,1.87,1.96,868600
VCSH,20201020,82.89,82.9,82.86,82.89,1605800
VCTR,20201020,19.15,19.44,19,19.44,62600
VCYT,20201020,41.9,42.31,40.72,41.06,197800
VECO,20201020,12.85,12.91,12.53,12.62,411100
VEON,20201020,1.35,1.36,1.31,1.31,1350800
VERB,20201020,1.24,1.2441,1.18,1.21,123400
VERBW,20201020,0.4369,0.4678,0.431,0.4496,10800
VERI,20201020,9.66,9.72,8.75,8.77,490400
VERO,20201020,2.72,2.72,2.4,2.4,71400
VERU,20201020,2.51,2.53,2.46,2.47,123000
VERX,20201020,26.14,26.45,25.6618,26.04,462000
VERY,20201020,10.7001,11.02,10.7001,10.98,1000
VETS,20201020,30.35,30.3504,30.3095,30.3412,1900
VFF,20201020,5.11,5.12,4.98,5.02,414400
VG,20201020,11.12,11.3,11.09,11.15,2016000
VGIT,20201020,70.16,70.19,70.12,70.14,1224500
VGLT,20201020,97.59,97.73,97.07,97.25,471400
VGSH,20201020,62.04,62.05,62.03,62.03,865500
VIAC,20201020,27.42,27.7728,27.105,27.46,9204100
VIACA,20201020,29.39,29.685,29.05,29.38,38200
VIAV,20201020,12.26,12.78,12.22,12.66,3726700
VICR,20201020,84.33,86.014,83.26,83.71,208700
VIE,20201020,30.31,31.9989,29.3005,31.73,207700
VIGI,20201020,74.17,74.54,74.13,74.15,135900
VIHAU,20201020,9.967,9.967,9.967,9.967,500
VIOT,20201020,5.87,5.9516,5.81,5.85,113000
VIR,20201020,36.6,37.12,35.34,35.46,1043100
VIRC,20201020,2.12,2.19,2.12,2.13,4100
VIRT,20201020,22.89,23.08,22.44,22.44,888900
VISL,20201020,1.34,1.35,1.29,1.31,860700
VITL,20201020,35.8,35.9,34.41,34.62,119400
VIVE,20201020,0.538,0.54,0.522,0.529,745100
VIVO,20201020,18.29,18.42,17.87,18.01,376200
VJET,20201020,9.47,10.17,9.1301,9.14,32100
VKTX,20201020,5.76,5.771,5.56,5.57,1171900
VKTXW,20201020,4.19,4.19,4.08,4.107,1100
VLDR,20201020,15.3,15.42,14.25,14.39,1907600
VLDRW,20201020,2.88,2.9739,2.76,2.82,677100
VLGEA,20201020,23.55,23.61,23.09,23.19,30000
VLY,20201020,7.51,7.75,7.51,7.63,1640300
VLYPO,20201020,25.01,25.24,24.9782,25.135,5900
VLYPP,20201020,27.3386,27.6979,27.25,27.385,4800
VMAC,20201020,9.8,9.8,9.77,9.77,80300
VMACW,20201020,0.31,0.31,0.295,0.295,32100
VMBS,20201020,54.08,54.09,54.04,54.07,918600
VMD,20201020,9.49,10.11,9.205,10.07,1911300
VNDA,20201020,10.58,10.63,10.2255,10.29,228800
VNET,20201020,23.66,24.685,23.66,24.6,675000
VNOM,20201020,7.63,7.87,7.61,7.83,245500
VNQI,20201020,48.85,49.09,48.81,48.89,245900
VOD,20201020,14.41,14.59,14.39,14.46,3056400
VONE,20201020,159.42,160.823,159.15,159.45,31300
VONG,20201020,229.19,231.08,228.25,228.97,61000
VONV,20201020,107.22,108.14,107.06,107.28,63500
VOXX,20201020,9.62,12.08,9.62,11.63,1342700
VRA,20201020,7.36,7.45,7.16,7.29,251500
VRAY,20201020,3.18,3.23,3.12,3.15,434000
VRCA,20201020,8.5,8.6,8.18,8.38,30200
VREX,20201020,14.07,14.16,13.895,13.97,184900
VRIG,20201020,24.87,24.89,24.86,24.88,46200
VRM,20201020,49.75,50.64,47.88,49.86,1562100
VRME,20201020,3.37,3.55,3.28,3.3,20200
VRMEW,20201020,1.1,1.1001,1,1.0888,16200
VRNA,20201020,5.77,5.89,5.61,5.77,17700
VRNS,20201020,125.13,127.15,123.55,124.06,118400
VRNT,20201020,52.83,53.0999,52.24,52.33,290800
VRRM,20201020,10.04,10.315,10.03,10.15,602400
VRSK,20201020,189.57,192.45,188.39,190.36,438000
VRSN,20201020,204.06,206.27,203,203.96,387000
VRTS,20201020,164.24,167.15,164.24,166.74,33100
VRTU,20201020,50.34,50.45,50.25,50.43,412100
VRTX,20201020,222,222.62,214.48,214.54,2924700
VSAT,20201020,34.75,35.02,34.47,34.98,482900
VSDA,20201020,37.46,37.66,37.32,37.3444,6800
VSEC,20201020,31.6313,31.7243,31.25,31.51,27300
VSMV,20201020,32.57,32.6,32.4,32.4552,6300
VSPRU,20201020,10.175,10.175,10.11,10.11,23000
VSTA,20201020,13.29,13.91,13.11,13.64,266400
VSTM,20201020,1.3,1.305,1.24,1.25,1297600
VTC,20201020,92.22,92.28,92.18,92.2,27700
VTGN,20201020,0.79,0.825,0.74,0.82,957700
VTHR,20201020,157.18,158.67,156.93,157.34,42100
VTIP,20201020,50.8,50.81,50.78,50.81,657600
VTNR,20201020,0.49,0.4911,0.47,0.4759,267900
VTRU,20201020,13.49,14.16,12.8,13.82,74200
VTSI,20201020,3.87,3.89,3.75,3.84,20500
VTVT,20201020,1.69,1.69,1.62,1.65,171900
VTWG,20201020,173.3,173.365,171.455,171.7271,5500
VTWO,20201020,130.32,131.13,129.56,129.81,35400
VTWV,20201020,94.59,95.32,94.27,94.46,462800
VUZI,20201020,4.69,4.71,4.37,4.47,1327400
VVPR,20201020,8.84,8.9,7.91,7.97,2362900
VWOB,20201020,79.2915,79.3832,79.17,79.31,105800
VXRT,20201020,5.6,5.76,5.18,5.34,8232600
VXUS,20201020,53.47,53.7877,53.4397,53.51,2230000
VYGR,20201020,11.54,11.81,11.21,11.495,95600
VYMI,20201020,52.96,53.3599,52.96,53.07,111100
VYNE,20201020,1.95,1.97,1.91,1.94,868100
WABC,20201020,54.85,55.3,54.07,54.31,62300
WAFD,20201020,22.34,22.825,22.22,22.37,266200
WAFU,20201020,4.87,4.95,4.67,4.81,38300
WASH,20201020,33.33,34.555,33.33,34.12,59000
WATT,20201020,2.55,2.55,2.48,2.48,382400
WB,20201020,38.44,39.09,38.3209,38.68,409100
WBA,20201020,37.15,37.765,36.72,37.49,6034300
WBND,20201020,28.2901,28.3108,28.29,28.303,2100
WCLD,20201020,47.02,47.21,46.22,46.25,361800
WDAY,20201020,230.79,233.78,224.34,224.43,1894200
WDC,20201020,40.9,41.84,40.8032,41.41,7437600
WDFC,20201020,197.03,199.23,195.325,197.5,117900
WEN,20201020,24.23,24.33,23.91,23.975,1808400
WERN,20201020,41.43,41.92,41.25,41.51,562700
WETF,20201020,4.01,4.055,3.905,3.94,391800
WEYS,20201020,15.4,16.325,15.2,15.66,19500
WHF,20201020,10.84,10.9,10.79,10.85,55200
WHFBZ,20201020,25.55,25.55,25.55,25.55,300
WHLM,20201020,3.45,3.4958,3.15,3.37,100200
WHLR,20201020,2.9,2.9,2.66,2.89,46800
WHLRP,20201020,10.3,10.3,10,10.26,600
WIFI,20201020,9.32,9.5999,9.18,9.46,407100
WILC,20201020,19.95,20.805,19.71,20.38,20800
WIMI,20201020,6.19,6.3,5.91,6.09,1547800
WINA,20201020,168,168,163.925,165.27,23200
WINC,20201020,25.61,25.655,25.61,25.655,400
WING,20201020,128.32,128.5,124.4,124.68,473600
WINS,20201020,18.07,19.8279,14,14.21,112700
WINT,20201020,7.1,7.25,6.99,7.11,14700
WIRE,20201020,47.65,48.215,46.9,47.06,72000
WISA,20201020,2.37,2.37,2.22,2.27,108600
WIX,20201020,280.43,283.108,278.23,278.65,230400
WKEY,20201020,6.26,6.47,6.05,6.1,182500
WKHS,20201020,22.09,22.13,20.36,20.495,18417700
WLDN,20201020,30.74,30.9537,28.93,29.3,36400
WLFC,20201020,21.29,22.36,21.29,22.36,15900
WLTW,20201020,214.83,214.83,209.01,209.4,743500
WMG,20201020,29.27,29.27,28.46,29.11,610200
WMGI,20201020,30.61,30.61,30.57,30.61,740300
WNEB,20201020,6.92,6.92,6.71,6.76,17600
WOOD,20201020,66.96,67.737,66.96,67.5368,10100
WORX,20201020,1.46,1.466,1.391,1.41,277200
WPRT,20201020,1.93,2,1.89,1.93,1095300
WRLD,20201020,112.39,115.67,112.39,113.84,84300
WRTC,20201020,6.04,6.05,5.51,5.61,669000
WSBC,20201020,23.76,24.18,23.6,23.85,136000
WSBCP,20201020,27,27,26.75,26.86,2900
WSBF,20201020,16.6,16.75,16.55,16.6,31100
WSC,20201020,17.15,17.28,16.98,17.05,616600
WSFS,20201020,29.75,30.48,29.375,29.88,255100
WSG,20201020,2.25,2.28,2.23,2.265,30700
WSTG,20201020,23.44,23.85,23.01,23.56,8600
WTBA,20201020,17.31,17.54,17.15,17.41,13500
WTER,20201020,1.61,1.65,1.55,1.6,1350600
WTFC,20201020,48.955,49.565,48.255,48.78,309100
WTFCM,20201020,25.88,25.98,25.51,25.6,9200
WTFCP,20201020,26.44,26.5,26.38,26.5,29800
WTRE,20201020,35.5,36,35.42,35.88,303800
WTRH,20201020,3.24,3.24,3.07,3.12,2040700
WVE,20201020,8.45,8.77,8.16,8.29,520800
WVFC,20201020,13.32,13.32,13.32,13.32,200
WVVI,20201020,6.115,6.21,6.115,6.18,1200
WW,20201020,23.8,24.25,23.29,23.49,748100
WWD,20201020,83.98,85.86,83.725,84.21,375500
WWR,20201020,4.63,5.16,4.42,4.5,13358400
WYNN,20201020,70.16,73.08,70.01,72.44,3508500
XAIR,20201020,6.03,6.06,5.9,6.03,78500
XBIO,20201020,0.92,0.9279,0.89,0.9012,45700
XBIT,20201020,18.79,19.005,18.51,18.8,64100
XCUR,20201020,1.89,1.93,1.76,1.78,118700
XEL,20201020,72.04,72.166,71.15,71.53,1876500
XELA,20201020,0.4238,0.4781,0.4238,0.45,4269000
XELB,20201020,1,1,0.9165,0.9975,75900
XENE,20201020,10.81,10.86,10.45,10.7,80500
XENT,20201020,16.18,16.38,15.55,15.805,226300
XERS,20201020,5.56,5.72,5.21,5.25,1714900
XFOR,20201020,7.17,7.41,7.04,7.27,66600
XGN,20201020,15.12,15.2301,14.845,14.99,5200
XLNX,20201020,116.09,116.93,114.12,114.73,3299400
XLRN,20201020,115.24,116.01,110.46,112.07,410600
XNCR,20201020,40.52,40.7,39.6,39.89,184300
XNET,20201020,2.91,2.95,2.82,2.84,180300
XOMA,20201020,19.95,19.96,19.5,19.86,11500
XONE,20201020,11.98,12.118,11.4,11.82,208700
XP,20201020,42.31,44.77,42.31,44.49,695900
XPEL,20201020,26.5,27.45,26.26,26.95,168100
XPER,20201020,12.55,12.87,12.43,12.585,505500
XRAY,20201020,45.11,45.21,44.66,44.705,679100
XSPA,20201020,2.13,2.15,2.05,2.1,2184500
XT,20201020,50.63,50.91,50.4578,50.53,104700
XTLB,20201020,2.13,2.49,2.1,2.38,64600
YGYI,20201020,0.5237,0.55,0.4706,0.4822,197400
YGYIP,20201020,10.26,10.9,9.75,10.33,4200
YI,20201020,6.8,6.95,6.66,6.8,97400
YIN,20201020,7.2,7.2215,7.2,7.2,8700
YJ,20201020,1.81,1.92,1.8,1.8,343200
YLCO,20201020,15.44,15.53,15.32,15.5016,20400
YLDE,20201020,33.4513,33.4513,33.4186,33.4186,100
YMAB,20201020,39.88,40.11,38.24,39.24,123300
YNDX,20201020,57.47,57.66,55.72,56.13,3762800
YORW,20201020,45.41,45.53,45.05,45.37,17000
YRCW,20201020,4.69,4.91,4.55,4.72,821800
YTEN,20201020,6.15,6.33,6.0596,6.09,24600
YTRA,20201020,0.8012,0.9,0.8012,0.862,702500
YVR,20201020,1.69,1.77,1.62,1.7,383000
YY,20201020,80.37,81.655,79.6,80.51,419000
Z,20201020,98.82,100.22,97.32,98.43,2744300
ZAGG,20201020,3.08,3.15,3.03,3.07,368500
ZBRA,20201020,293.24,300,292.655,294.83,211000
ZCMD,20201020,1.8,2.03,1.7566,1.92,113500
ZEAL,20201020,40.335,40.335,40.33,40.33,1400
ZEUS,20201020,11.97,12.33,11.36,11.62,33900
ZG,20201020,99.51,100.67,97.82,99.06,1078800
ZGNX,20201020,20.36,20.6982,19.84,20.19,1196800
ZGYH,20201020,9.8801,9.8801,9.8801,9.8801,400
ZGYHR,20201020,0.2,0.2,0.2,0.2,1000
ZGYHW,20201020,0.19,0.2,0.19,0.2,800
ZI,20201020,44.3,44.82,43.33,44.21,935400
ZION,20201020,31.58,31.58,30.01,30.52,2618600
ZIONL,20201020,27.745,27.8355,27.42,27.51,5400
ZIONN,20201020,25.6704,25.8099,25.61,25.7,7700
ZIONO,20201020,27.24,27.38,26.6301,27.13,7000
ZIONP,20201020,24.5326,24.5401,24.5326,24.5401,600
ZIOP,20201020,2.54,2.5684,2.35,2.43,2394600
ZIXI,20201020,6.86,6.86,6.58,6.6,282700
ZKIN,20201020,1.43,1.59,1.43,1.52,290200
ZLAB,20201020,88.05,89.9,86.7,87.54,171000
ZM,20201020,572.33,575.69,534.59,537.02,12098100
ZNGA,20201020,9.02,9.095,8.9023,8.98,10663600
ZNTL,20201020,42.79,42.79,39.32,40.8,117000
ZS,20201020,153,155.29,150.51,150.8,1100400
ZSAN,20201020,0.65,0.6621,0.5931,0.6146,3538000
ZUMZ,20201020,31.31,32.07,30.49,30.54,194800
ZVO,20201020,4.39,4.64,4.33,4.36,202400
ZYNE,20201020,3.72,3.73,3.52,3.65,449600
ZYXI,20201020,13.88,14.25,13.49,13.59,581700