AACG,20201113,1.15,1.17,1.1001,1.

1333,67300
AACQ,20201113,9.75,9.83,9.75,9.78,153700
AACQU,20201113,10.15,10.155,10.105,10.13,50600
AACQW,20201113,1.15,1.2,1.08,1.2,71300
AAL,20201113,11.91,12.25,11.85,12.24,56775100
AAME,20201113,2.02,2.2,2,2.2,4600
AAOI,20201113,7.67,7.7237,7.38,7.59,708900
AAON,20201113,63.37,65.48,63.37,65.09,154500
AAPL,20201113,119.44,119.6717,117.87,119.26,81688500
AAWW,20201113,52.9,55.3,52.9,54.71,635500
AAXJ,20201113,84.41,84.5,83.87,84.33,774900
AAXN,20201113,119.05,121.2,117.36,120.98,421200
ABCB,20201113,32.89,33.81,31.81,33.51,337500
ABCM,20201113,18.57,18.84,18.51,18.73,122800
ABEO,20201113,1.21,1.28,1.2,1.28,1584300
ABIO,20201113,3.95,4.09,3.95,4.03,201600
ABMD,20201113,271.12,273.68,270,272.1,135500
ABST,20201113,10.5,10.71,10.31,10.41,69500
ABTX,20201113,30.37,31.14,30.37,30.82,35500
ABUS,20201113,3.56,3.69,3.42,3.63,1812500
ACACU,20201113,10,10,9.95,10,22200
ACAD,20201113,51,51.7999,50.95,51.57,570600
ACAM,20201113,10.17,10.17,10.1,10.11,26600
ACAMU,20201113,10.975,10.975,10.3,10.425,1400
ACAMW,20201113,1.24,1.24,1.11,1.15,23400
ACBI,20201113,15.01,15.1925,14.8,15.03,93700
ACCD,20201113,37.57,38.0906,36.3,37.35,108700
ACER,20201113,2.68,2.94,2.58,2.8,98900
ACET,20201113,12.55,13.45,12.55,13.3,39600
ACEVU,20201113,10.07,10.08,10,10,6000
ACEVW,20201113,0.6,0.6201,0.6,0.62,3300
ACGL,20201113,34.23,34.41,33,34.15,1456500
ACGLO,20201113,26.4,26.44,26.37,26.4356,13500
ACGLP,20201113,25.62,25.76,25.62,25.72,41200
ACHC,20201113,40.35,42.1,40.35,41.79,499400
ACHV,20201113,9.15,10.225,8.9043,9.71,379700
ACIA,20201113,68.5,68.91,68.43,68.71,545400
ACIU,20201113,5.12,5.28,4.9762,5.14,204100
ACIW,20201113,31.73,31.95,31.37,31.78,624900
ACLS,20201113,25.79,26.76,25.66,26.01,499000
ACMR,20201113,88.58,88.72,84.02,84.4,217500
ACNB,20201113,23.5,23.875,23.45,23.58,9200
ACOR,20201113,0.8129,0.8423,0.8,0.8334,1100500
ACRS,20201113,3.82,3.82,3.56,3.64,251300
ACRX,20201113,1.54,1.58,1.48,1.55,736600
ACST,20201113,0.21,0.215,0.203,0.2082,2396000
ACTCU,20201113,9.99,10,9.985,9.99,20700
ACTG,20201113,3.64,3.72,3.48,3.5,165000
ACWI,20201113,85.5,86.13,85.31,86,1692500
ACWX,20201113,49.72,50.06,49.68,50.02,1939400
ADAP,20201113,4.8,5.08,4.8,4.99,710200
ADBE,20201113,467.45,470.6,459,469.34,2966000
ADES,20201113,4.84,5.04,4.84,4.98,86500
ADI,20201113,137.43,137.93,135.68,136.27,2220300
ADIL,20201113,1.96,1.96,1.84,1.84,350300
ADILW,20201113,0.33,0.3301,0.28,0.329,6700
ADMA,20201113,1.91,1.95,1.865,1.92,1282000
ADMP,20201113,0.72,0.72,0.68,0.6846,10542600
ADMS,20201113,3.79,4.042,3.79,3.98,126100
ADOCU,20201113,10.065,10.065,10.03,10.04,64200
ADP,20201113,171,171.93,169.63,171.63,1095200
ADPT,20201113,49.3,50.18,48.85,49.1,730200
ADRE,20201113,52.43,52.85,52.022,52.555,19900
ADSK,20201113,254.4,256.91,248.6328,251,1518600
ADTN,20201113,12.51,12.76,12.22,12.65,252300
ADTX,20201113,1.94,2,1.89,1.97,471900
ADUS,20201113,99.94,102.08,99.18,101.07,60000
ADV,20201113,10.4,10.4,9.72,10.24,2308100
ADVM,20201113,13.62,13.68,12.42,12.61,1195900
ADVWW,20201113,1.55,1.64,1.49,1.515,205500
ADXS,20201113,0.39,0.4065,0.381,0.4,1004800
AEGN,20201113,15.88,16.43,15.7,16.38,83200
AEHL,20201113,2.05,2.08,2.01,2.08,157000
AEHR,20201113,1.5,1.57,1.49,1.56,142800
AEIS,20201113,86.15,87.73,85.59,86.29,161300
AEMD,20201113,1.53,1.55,1.49,1.53,119700
AEP,20201113,90.02,90.47,89.2,89.87,1936300
AEPPL,20201113,52.35,53.335,52.18,52.63,48900
AEPPZ,20201113,52.29,52.38,52.05,52.35,67200
AERI,20201113,13,13.32,12.83,12.98,431400
AESE,20201113,0.97,0.995,0.921,0.96,1267900
AEY,20201113,2.07,2.11,1.97,2.08,45900
AEYE,20201113,18.04,18.86,17.38,17.74,209900
AEZS,20201113,0.3557,0.365,0.337,0.3493,1222200
AFIB,20201113,25.57,26.0799,23.99,24.19,158100
AFIN,20201113,7.15,7.38,7.15,7.23,716100
AFINP,20201113,24.9,25,24.9,24.94,18000
AFMD,20201113,4.45,4.5,4.38,4.42,726100
AFYA,20201113,27.32,28.33,26.7,27.17,173900
AGBA,20201113,10.25,10.25,10.25,10.25,200
AGBAR,20201113,0.2132,0.24,0.2132,0.2152,6200
AGBAW,20201113,0.195,0.2,0.195,0.1999,4700
AGCUU,20201113,12.02,12.08,11.87,11.97,40900
AGEN,20201113,3.82,3.87,3.7306,3.79,1671600
AGFS,20201113,2.29,2.29,2.21,2.24,30900
AGIO,20201113,41.74,42.425,41.4,41.53,311700
AGLE,20201113,9.46,9.54,9.13,9.4,99100
AGMH,20201113,14.93,15.02,14.8,15.02,6100
AGNC,20201113,14.8,14.9,14.66,14.87,6133200
AGNCM,20201113,22.9,22.93,22.6,22.88,68000
AGNCN,20201113,23.62,23.6995,23.39,23.6,85500
AGNCO,20201113,22.11,22.29,22.04,22.19,217800
AGNCP,20201113,21.44,21.66,21.37,21.45,70500
AGRX,20201113,2.92,2.94,2.8,2.87,1165200
AGTC,20201113,5.22,5.22,4.92,4.96,227700
AGYS,20201113,33.09,33.43,32.04,33.16,96100
AGZD,20201113,47.09,47.1,47,47.01,9100
AHACU,20201113,9.9,9.9,9.87,9.9,7100
AHCO,20201113,29.27,30,28,29.78,483300
AHPI,20201113,6.65,6.78,5.76,5.86,1958200
AIA,20201113,80.65,80.97,80.5121,80.82,157700
AIH,20201113,5.44,5.44,5.21,5.24,42500
AIHS,20201113,1.06,1.09,1,1.04,1660100
AIKI,20201113,0.53,0.5392,0.5101,0.5249,1411800
AIMC,20201113,52.26,53.485,51.847,53,406200
AINV,20201113,9.65,10,9.65,9.96,611400
AIQ,20201113,24.99,25.029,24.75,24.99,35000
AIRG,20201113,12.96,13.33,12.79,13.08,39300
AIRR,20201113,29.9,30.27,29.9,30.27,7000
AIRT,20201113,10.97,11,10.628,10.63,4300
AIRTP,20201113,23.4859,23.4859,23.4859,23.4859,300
AIRTW,20201113,0.0375,0.0375,0.037,0.0371,14700
AKAM,20201113,98.74,101.775,98.73,101.53,2119900
AKBA,20201113,2.47,2.57,2.4439,2.54,3241600
AKER,20201113,1.87,2.1,1.87,2.01,1970200
AKRO,20201113,30.99,30.99,27.753,27.9,280100
AKTS,20201113,7.88,7.95,7.73,7.91,374300
AKTX,20201113,1.53,1.65,1.53,1.62,130300
AKU,20201113,3.64,3.64,3.5,3.51,64400
AKUS,20201113,18.67,18.99,18.16,18.52,39500
ALACR,20201113,0.23,0.25,0.23,0.2499,22000
ALACW,20201113,0.27,0.33,0.26,0.305,350700
ALBO,20201113,35.48,35.94,35.0235,35.37,185000
ALCO,20201113,31.04,32.02,30.6336,31.39,11900
ALDX,20201113,6.87,6.98,6.72,6.72,183300
ALEC,20201113,12.78,13.14,12.52,12.87,628100
ALGM,20201113,22.13,22.35,20.6,20.82,434700
ALGN,20201113,455.77,461.17,452.25,457.26,421500
ALGS,20201113,17.02,19.71,16.6006,19.7,128500
ALGT,20201113,148,155.49,144.99,154.72,131600
ALIM,20201113,4.67,5.213,4.58,5.09,35500
ALJJ,20201113,1.24,1.24,1.1944,1.23,27600
ALKS,20201113,17.44,18.05,17.305,17.8,1342900
ALLK,20201113,100.05,103.27,98.69,100.72,189100
ALLO,20201113,30.92,32.46,30.92,32.07,634800
ALLT,20201113,10.48,10.78,10.47,10.7,90100
ALNA,20201113,1.48,1.56,1.46,1.51,388400
ALNY,20201113,133.35,136.67,132.6201,135.51,725800
ALOT,20201113,8.6,8.88,8.6,8.7,1300
ALPN,20201113,8.3,8.355,7.9,8.18,46900
ALRM,20201113,71,71.11,69.695,70.02,329000
ALRN,20201113,1.09,1.09,1.04,1.05,460400
ALRS,20201113,24.23,24.59,24.17,24.31,16200
ALSK,20201113,3.12,3.13,3.09,3.09,243100
ALT,20201113,10.91,10.94,9.94,10.13,1216800
ALTA,20201113,26,26.98,26,26.72,27200
ALTM,20201113,32.88,33.64,32.74,33.38,61900
ALTR,20201113,49.5,50.49,48.52,49.01,235100
ALTY,20201113,11.145,11.279,11.145,11.2577,8600
ALVR,20201113,31.5,32.03,29.5,29.75,107500
ALXN,20201113,125.96,128.54,125.51,127.76,942900
ALXO,20201113,52.76,57.76,50.39,50.78,119800
ALYA,20201113,2.67,2.72,2.54,2.72,14000
AMAG,20201113,13.75,13.76,13.75,13.75,1534500
AMAL,20201113,12.72,12.725,12.49,12.5,48000
AMAT,20201113,72.27,73.94,71.505,72.81,10182300
AMBA,20201113,58.37,59.14,57.88,58.71,207100
AMCA,20201113,30.6386,30.6386,30.5803,30.5803,100
AMCI,20201113,10.25,10.25,10.23,10.23,11200
AMCIW,20201113,0.37,0.39,0.3406,0.3599,241700
AMCX,20201113,25.29,26.37,24.885,26.36,909800
AMD,20201113,82.73,83.11,80.7,81.43,30448400
AMED,20201113,241.27,244.51,238.49,243.43,148500
AMEH,20201113,18.29,18.99,18.29,18.92,110900
AMGN,20201113,236.89,238.59,235,237.36,1767200
AMHC,20201113,9.9,9.9,9.87,9.87,20100
AMHCU,20201113,9.81,10.45,9.512,10.3433,8200
AMHCW,20201113,0.99,1,0.99,1,5700
AMKR,20201113,13.33,13.49,13.215,13.3,741600
AMNB,20201113,26.36,26.36,25.29,25.63,43600
AMOT,20201113,40.42,41.27,40.24,40.45,10200
AMPH,20201113,19.26,19.54,19.15,19.37,263100
AMRB,20201113,10.54,10.99,10.54,10.93,2600
AMRH,20201113,1.38,1.38,1.31,1.35,321100
AMRHW,20201113,0.065,0.065,0.064,0.064,1700
AMRK,20201113,30.61,31.9815,30.41,30.63,75300
AMRN,20201113,4.05,4.34,4.03,4.28,13884100
AMRS,20201113,2.26,2.35,2.185,2.33,2438300
AMSC,20201113,14.08,14.55,13.761,14.215,196500
AMSF,20201113,58.2,58.56,57.36,58.08,67000
AMST,20201113,4.15,4.37,4.15,4.37,73100
AMSWA,20201113,16.41,16.8103,16.25,16.63,59100
AMTB,20201113,12.3,12.88,12,12.73,17400
AMTBB,20201113,9.51,10.2899,9.01,9.98,9700
AMTI,20201113,29.44,30.71,26.8236,29.86,70800
AMTX,20201113,2.14,2.38,2.06,2.21,1792400
AMWD,20201113,89.28,92.56,88.88,91.99,86500
AMYT,20201113,13.86,13.967,13.85,13.85,1500
AMZN,20201113,3122,3141.723,3085.39,3128.81,3762500
ANAB,20201113,29.73,29.96,28.79,29.25,168000
ANAT,20201113,80.16,83.19,80.16,83.12,28000
ANCN,20201113,1.4,1.55,1.34,1.41,195500
ANDA,20201113,10.12,10.12,10.06,10.06,15800
ANDAR,20201113,0.1701,0.1708,0.1701,0.1708,27700
ANDAW,20201113,0.13,0.15,0.13,0.15,16000
ANDE,20201113,20.54,22.16,20.48,22.08,253600
ANGI,20201113,10.47,10.92,10.3,10.77,2538200
ANGL,20201113,30.66,30.7,30.5893,30.69,712000
ANGO,20201113,11.98,12.27,11.71,12.13,148800
ANIK,20201113,37.63,38.01,36.47,37.81,85700
ANIP,20201113,26.76,28,26.55,27.8,77900
ANIX,20201113,2.13,2.19,2.09,2.17,49100
ANNX,20201113,23.41,23.43,22.62,22.86,35600
ANPC,20201113,3.56,3.6,3.45,3.47,26100
ANSS,20201113,326.36,329.23,324.55,328.21,420700
ANTE,20201113,1.02,1.08,1.02,1.07,26100
ANY,20201113,1.2935,1.355,1.26,1.34,277000
AOSL,20201113,19.81,20.73,19.54,20.43,198800
AOUT,20201113,14.19,14.41,13.87,14.2,101000
APA,20201113,9.86,10.375,9.8,10.32,9907800
APDN,20201113,6.95,6.9688,6.7,6.76,77900
APEI,20201113,30.58,31.71,30,31.22,68000
APEN,20201113,2.26,2.3,2.09,2.15,46500
APHA,20201113,5.53,5.78,5.45,5.66,18110500
API,20201113,39.49,39.94,38.2,39,643900
APLS,20201113,38.9,39.5,38.14,38.73,525600
APLT,20201113,15.22,16.74,14.5954,16.41,207800
APM,20201113,2.12,2.19,2.08,2.19,295400
APOG,20201113,24.55,25.05,24.445,24.93,147100
APOP,20201113,1.87,1.92,1.85,1.8829,70000
APOPW,20201113,0.1601,0.1965,0.1551,0.1552,34000
APPF,20201113,146.53,148.25,141.65,144.56,94400
APPN,20201113,99.51,100.9668,95.81,99.09,1008900
APPS,20201113,36.96,38.33,36.07,37.27,3044500
APRE,20201113,22.035,22.035,20.88,21.39,202200
APTO,20201113,5.46,5.5699,5.15,5.36,2047500
APTX,20201113,3.21,3.28,3.07,3.12,1014100
APVO,20201113,41.51,45,40.1,44.98,524300
APWC,20201113,1.51,2.49,1.44,1.95,29236500
APXT,20201113,10.25,10.43,10.18,10.24,23000
APXTW,20201113,1.45,1.54,1.44,1.53,16900
APYX,20201113,6.69,6.79,6.51,6.71,33500
AQB,20201113,4,4.03,3.9,3.95,421900
AQMS,20201113,0.9266,0.99,0.8931,0.9721,338800
AQST,20201113,6.35,6.41,5.72,6.14,749200
ARAV,20201113,5.45,5.65,5.18,5.54,186000
ARAY,20201113,3.95,3.965,3.825,3.84,1074400
ARCB,20201113,35.63,37.19,35.63,37.1,140700
ARCC,20201113,15.43,15.64,15.4,15.57,1567200
ARCE,20201113,40.92,41.74,40.19,40.98,179600
ARCT,20201113,48.78,49.08,44.38,47.47,741000
ARDS,20201113,6.95,7.605,6.735,7.1,23200
ARDX,20201113,5.72,5.82,5.62,5.79,281700
AREC,20201113,1.34,1.39,1.3093,1.38,525900
ARGX,20201113,265.54,266.48,261.93,262.67,112000
ARKR,20201113,10.4044,10.8,10.164,10.164,12300
ARLP,20201113,3.32,3.58,3.32,3.53,571800
ARNA,20201113,67.19,67.475,64.75,66.68,835600
AROW,20201113,28.98,29.825,28.96,29.22,22100
ARPO,20201113,1.38,1.69,1.3717,1.68,3765400
ARQT,20201113,22.195,22.195,20.82,21.17,139700
ARRY,20201113,38.55,40.59,37.6687,38.47,813800
ARTL,20201113,0.525,0.536,0.5101,0.5201,379200
ARTLW,20201113,0.0752,0.09,0.075,0.0869,13000
ARTNA,20201113,38.73,39.545,38.592,39.06,12200
ARTW,20201113,2.35,2.38,2.34,2.35,10700
ARVN,20201113,24.24,25.64,24.01,25.45,553100
ARWR,20201113,70.08,70.98,68.43,68.54,822900
ARYA,20201113,10.38,10.38,10.27,10.31,900
ASET,20201113,28.3259,28.47,28.3259,28.47,300
ASLN,20201113,1.64,1.64,1.56,1.6,90000
ASMB,20201113,5.59,5.74,5.39,5.62,1365800
ASML,20201113,419.57,421.38,416.38,419.59,582700
ASND,20201113,168.06,168.06,164.02,165.68,100000
ASO,20201113,16.25,16.87,16.06,16.67,536500
ASPS,20201113,11.76,11.8701,11.305,11.66,37100
ASPU,20201113,10.66,10.76,10.43,10.63,46700
ASRT,20201113,0.4028,0.4074,0.388,0.3942,1503300
ASRV,20201113,3,3.12,3,3.12,3600
ASRVP,20201113,28.45,28.45,28.45,28.45,100
ASTC,20201113,1.69,1.95,1.64,1.89,1434100
ASTE,20201113,53.63,54.405,52.61,54.07,93000
ASUR,20201113,7.02,7.15,6.96,7.12,42300
ASYS,20201113,5.55,5.9,5.53,5.83,29500
ATAX,20201113,3.74,3.82,3.65,3.67,506800
ATCX,20201113,6.945,6.9629,6.86,6.86,1900
ATCXW,20201113,1.13,1.14,1.13,1.14,1000
ATEC,20201113,10.03,10.31,9.84,10.27,489900
ATEX,20201113,32.59,33,32.2,32.68,92200
ATHA,20201113,23.24,27.49,23.24,26.5,265000
ATHE,20201113,1.1,1.17,1.09,1.15,217600
ATHX,20201113,1.92,1.9272,1.69,1.75,2806200
ATIF,20201113,0.684,0.6944,0.675,0.6841,976000
ATLC,20201113,13.56,14.51,13.56,14.5,4600
ATLO,20201113,20.23,20.51,20.08,20.38,22700
ATNF,20201113,3.03,3.05,2.28,2.45,195100
ATNFW,20201113,0.18,0.1901,0.18,0.19,101800
ATNI,20201113,51.05,51.28,49.57,50.79,32400
ATNX,20201113,11.85,12.54,11.85,12.45,398900
ATOM,20201113,9.47,9.64,9.21,9.56,155000
ATOS,20201113,1.42,1.58,1.4103,1.57,361600
ATRA,20201113,18.64,19.2904,17.37,18.05,1034200
ATRC,20201113,39.22,39.875,38.97,39.45,292800
ATRI,20201113,597,599.2,594.3,594.3,5400
ATRO,20201113,7.76,8.76,7.7538,8.71,292300
ATRS,20201113,2.89,2.905,2.83,2.85,471000
ATSG,20201113,28,28.67,28,28.62,263600
ATVI,20201113,77.5,77.7,76.61,77.55,5596400
ATXI,20201113,3.26,3.47,3.25,3.29,236200
AUB,20201113,29.1,29.66,28.8,29.41,256400
AUBAP,20201113,27.14,27.14,26.767,26.91,13100
AUBN,20201113,37.96,39.7999,37.96,39.09,5500
AUDC,20201113,27.99,28.37,27.5796,28.1,179200
AUPH,20201113,13.06,13.905,13.0101,13.4,1368700
AUTL,20201113,10.86,11.17,10.52,10.97,37000
AUTO,20201113,2.45,2.46,2.32,2.37,148200
AUVI,20201113,5.24,5.3,5.0106,5.16,192500
AVAV,20201113,80.36,81.34,79.5505,81.22,117900
AVCO,20201113,1.22,1.24,1.19,1.21,182900
AVCT,20201113,3.93,3.98,3.86,3.98,22800
AVCTW,20201113,0.2854,0.3399,0.2602,0.2891,42400
AVDL,20201113,5.87,6.68,5.8625,6.45,787200
AVEO,20201113,5.89,6.0498,5.78,5.95,161400
AVGO,20201113,375,377.33,371.58,373.5,1099600
AVGOP,20201113,1259.12,1259.12,1258.51,1258.55,2300
AVGR,20201113,0.262,0.276,0.255,0.2675,2346600
AVID,20201113,10.64,11.27,10.545,11.065,754100
AVIR,20201113,29.57,34.21,29.16,32.32,432700
AVNW,20201113,26.29,27.32,26.16,26.8,68900
AVO,20201113,13.08,13.47,13.0501,13.29,241900
AVRO,20201113,16.25,16.63,15.735,16.23,161400
AVT,20201113,28.2,28.95,27.88,28.75,527000
AVXL,20201113,5.37,5.43,5.21,5.38,646200
AWH,20201113,4.48,5.02,4.46,4.93,1167200
AWRE,20201113,2.71,2.71,2.64,2.67,9800
AXAS,20201113,1.74,1.79,1.69,1.75,224200
AXDX,20201113,8.67,8.72,8.13,8.59,300200
AXGN,20201113,14.61,14.74,14.28,14.64,167300
AXLA,20201113,5.27,5.43,5.19,5.29,112000
AXNX,20201113,46.06,47.6723,45.13,45.81,526400
AXSM,20201113,72.68,75.26,71.93,74.18,280500
AXTI,20201113,7.78,8.03,7.59,7.695,920500
AY,20201113,33.55,33.92,33.35,33.76,340800
AYLA,20201113,10.9622,10.9622,10.4,10.4,12500
AYRO,20201113,3.42,4.06,3.32,3.99,10372900
AYTU,20201113,0.99,1,0.96,0.9692,4255700
AZN,20201113,56.87,57.42,56.76,57.38,2911400
AZPN,20201113,118.76,121.165,117.675,120.76,255400
AZRX,20201113,0.7298,0.743,0.72,0.73,92100
AZYO,20201113,12.25,12.6559,11.75,12.25,26000
BAND,20201113,150.06,150.96,142.785,143.7,615700
BANF,20201113,51.32,53.46,51.32,52.95,91100
BANFP,20201113,28.5,28.5,26.82,26.82,1000
BANR,20201113,43.35,44.15,42.85,43.32,163400
BANX,20201113,19.595,19.595,19.23,19.255,3000
BASI,20201113,5.72,6.25,5.72,6.16,379300
BATRA,20201113,24.44,24.8882,24.1008,24.66,30100
BATRK,20201113,24.34,24.7,23.82,24.5,138200
BBBY,20201113,19.85,20.6,19.65,20.23,6330500
BBCP,20201113,3.5,3.6,3.47,3.57,32000
BBGI,20201113,1.37,1.47,1.37,1.44,364200
BBH,20201113,160.67,163.14,160.67,162.665,23300
BBI,20201113,0.52,0.55,0.51,0.53,1411700
BBIG,20201113,1.76,1.8,1.73,1.75,48200
BBIO,20201113,43.95,43.95,41.43,43.52,1033300
BBQ,20201113,4.61,4.7255,4.51,4.625,8200
BBSI,20201113,69.64,70.68,69.03,70.05,36100
BCBP,20201113,10.25,10.53,10.215,10.42,22700
BCDA,20201113,2.11,2.18,2.03,2.17,88400
BCEL,20201113,14.76,14.99,14.3601,14.62,82300
BCLI,20201113,12.63,12.7,11.58,11.65,734100
BCML,20201113,13.9,14.09,13.38,13.51,71900
BCOR,20201113,12.295,12.295,11.8,12.01,241000
BCOV,20201113,12.79,12.97,12.66,12.84,121800
BCOW,20201113,9.7499,9.7499,9.415,9.505,2400
BCPC,20201113,103.29,106.58,103,106.21,337400
BCRX,20201113,4.33,4.465,4.3,4.41,2990400
BCTG,20201113,10.21,10.43,10.21,10.43,7800
BCYC,20201113,21,21.6757,20.14,20.32,50400
BDGE,20201113,21.39,21.39,20.5,20.68,161200
BDSI,20201113,3.74,3.85,3.69,3.81,779500
BDSX,20201113,11.35,11.8009,11,11.32,194500
BDTX,20201113,34.95,34.95,32.66,33.07,103800
BEAM,20201113,35.26,36.5967,35,36.42,425900
BEAT,20201113,47.91,47.985,46.22,47.5,178400
BECN,20201113,36.3,37.4058,36.2655,37.16,376100
BEEM,20201113,18.4,19.3,18.111,18.87,369300
BEEMW,20201113,12.9,12.95,11.86,12.62,20300
BELFA,20201113,13,13,12.53,12.53,500
BELFB,20201113,13.24,14,13.24,13.77,21300
BFC,20201113,65.35,66.4,65,66.39,8000
BFIN,20201113,7.86,8.31,7.86,8.25,12300
BFIT,20201113,23.4325,23.51,23.4325,23.475,1100
BFRA,20201113,6.88,6.92,6.78,6.91,16900
BFST,20201113,19,19.545,18.96,19.29,28000
BGCP,20201113,3.53,3.66,3.51,3.62,1502500
BGFV,20201113,8.3,8.55,8.07,8.23,991600
BGNE,20201113,293.14,293.14,276.69,278.05,261400
BGRN,20201113,55.9,55.9,55.77,55.85,13500
BHAT,20201113,0.88,0.89,0.861,0.8806,209600
BHF,20201113,34.36,34.495,33.6327,33.9,882800
BHFAL,20201113,27,27,26.81,26.89,11800
BHFAO,20201113,27.62,27.79,27.4,27.79,19500
BHFAP,20201113,27.07,27.19,26.96,27.13,12400
BHSEU,20201113,9.88,9.8853,9.87,9.88,50200
BHTG,20201113,1.24,1.3,1.24,1.3,130700
BIB,20201113,74,75.63,73.83,75.14,72400
BICK,20201113,32.88,33.04,32.69,33.04,1700
BIDU,20201113,144.51,145.2,142.5,145.08,2442200
BIGC,20201113,68.5,69.69,65.5,66.79,7554400
BIIB,20201113,243.65,249.13,241.89,248.59,1697700
BILI,20201113,46.35,49.06,46.22,48.9,6033400
BIMI,20201113,1.85,1.87,1.82,1.85,198300
BIOC,20201113,5.19,5.29,4.58,4.78,2178800
BIOL,20201113,0.275,0.294,0.272,0.29,2551700
BIS,20201113,28.07,28.07,27.43,27.54,19300
BIVI,20201113,8.225,8.2391,7.91,8.04,9100
BJK,20201113,41.88,42.61,41.75,42.4892,35100
BJRI,20201113,36.6,37.21,36.23,37.04,247600
BKCC,20201113,2.69,2.92,2.68,2.88,982700
BKEP,20201113,1.52,1.6016,1.4816,1.58,314600
BKEPP,20201113,6.01,6.01,5.95,5.99,6000
BKNG,20201113,1970,2069.89,1970,2052.87,445500
BKSC,20201113,16.44,16.6899,16.355,16.45,6800
BKYI,20201113,0.425,0.425,0.405,0.4087,1766700
BL,20201113,107.57,109.84,106.54,107.04,332600
BLBD,20201113,14.08,14.62,14.08,14.58,74100
BLCM,20201113,3.03,3.07,2.83,2.91,118700
BLCN,20201113,36.19,36.48,36.1463,36.48,82500
BLCT,20201113,9.4,9.8,9.32,9.36,333300
BLDP,20201113,16.15,16.395,15.95,16.18,2367800
BLDR,20201113,34.17,35.02,33.92,34.835,1415200
BLFS,20201113,32.19,32.4603,31.498,32.19,276300
BLI,20201113,88,96.0475,81.1,95,342900
BLIN,20201113,2.11,2.17,2.08,2.08,40900
BLKB,20201113,51.72,52.74,51.28,52.37,302900
BLMN,20201113,15.79,16.04,15.61,15.935,1218300
BLNK,20201113,9.7511,10.0524,9.3527,9.7,4178200
BLNKW,20201113,5.5,6.1,5.35,5.48,49900
BLPH,20201113,8.03,8.3252,7.93,8,73400
BLRX,20201113,2.35,2.43,2.3,2.35,761000
BLSA,20201113,10.6,10.6348,10.6,10.6348,13400
BLU,20201113,2.42,2.48,2.41,2.42,413600
BLUE,20201113,45.61,46.3,45.31,46.01,521800
BMCH,20201113,44.67,45.6,44.14,45.44,239800
BMLP,20201113,31.4,31.4,31.4,31.4,300
BMRA,20201113,6.96,7.08,6.47,6.72,279700
BMRC,20201113,33.48,34.62,33.4501,33.84,32500
BMRN,20201113,76.97,78.154,76.57,77.52,940800
BMTC,20201113,29,29.78,28.98,29.62,43200
BND,20201113,87.83,87.88,87.79,87.82,3200600
BNDW,20201113,81.75,81.76,81.69,81.739,26000
BNDX,20201113,58.29,58.31,58.26,58.29,2099400
BNFT,20201113,10.95,11.57,10.95,11.48,352700
BNGO,20201113,0.51,0.54,0.5005,0.5184,6226300
BNGOW,20201113,0.1599,0.16,0.1599,0.1599,6000
BNR,20201113,27.12,29.36,27.08,28.5,128200
BNSO,20201113,4.24,4.24,4.24,4.24,300
BNTC,20201113,2.89,2.9547,2.7,2.8754,559000
BNTX,20201113,104.12,108.2,103.37,106,3009600
BOCH,20201113,8.83,9.3034,8.59,9.18,19300
BOKF,20201113,67.17,68.005,66.8,67.62,317800
BOKFL,20201113,25.64,25.6994,25.64,25.68,5700
BOMN,20201113,19.7,19.78,19.32,19.75,101000
BOOM,20201113,36.46,37.9,36.03,37.46,134600
BOSC,20201113,2.705,2.705,2.5,2.535,6000
BOTJ,20201113,10.7,10.84,10.7,10.8,2900
BOTZ,20201113,30.29,30.5,30.185,30.5,736100
BOWXU,20201113,10.12,10.12,10.09,10.1,500
BOWXW,20201113,1,1.1001,1,1.1001,19400
BOXL,20201113,1.68,1.74,1.61,1.68,6718800
BPFH,20201113,7.09,7.29,7.04,7.22,556200
BPMC,20201113,101.53,102.57,100.23,100.72,202500
BPOP,20201113,49.39,50.88,48.96,50.6,357100
BPOPM,20201113,25.99,26,25.9755,25.9762,700
BPOPN,20201113,26.995,26.995,26.83,26.9,1400
BPRN,20201113,23.27,23.91,23.2,23.87,5200
BPTH,20201113,3.36,3.55,3.3,3.35,403200
BPY,20201113,14.94,15.3,14.94,15.29,1004600
BPYPN,20201113,21.78,21.92,21.4,21.78,28600
BPYPO,20201113,21.25,22.72,21.22,22.5,25100
BPYPP,20201113,22.48,23.19,22.48,23.05,7800
BPYU,20201113,15.86,16.3,15.85,16.26,314600
BPYUP,20201113,21.73,21.95,21.5013,21.61,50300
BRID,20201113,18.3,18.3,18.3,18.3,400
BRKL,20201113,11.22,11.495,11.2,11.39,333400
BRKR,20201113,47.35,49.07,47.35,48.97,649500
BRKS,20201113,66.17,68.58,65.49,68.49,417100
BRLIW,20201113,0.2,0.21,0.2,0.21,2200
BROG,20201113,9.6799,9.6799,8.71,9.2,2500
BRP,20201113,31.18,32.12,30.0058,31.9,591000
BRPA,20201113,10.75,10.75,10.75,10.75,300
BRPAR,20201113,0.23,0.24,0.23,0.24,400
BRPAW,20201113,0.225,0.225,0.22,0.22,1300
BRQS,20201113,1.06,1.1201,1.03,1.08,788600
BRY,20201113,3.1,3.32,3.1,3.29,224100
BSAE,20201113,25.36,25.37,25.36,25.37,400
BSBK,20201113,8.54,8.63,8.54,8.6,20300
BSCK,20201113,21.21,21.22,21.2,21.21,344700
BSCL,20201113,21.3,21.31,21.29,21.31,304300
BSCM,20201113,21.83,21.84,21.82,21.84,359900
BSCN,20201113,21.84,21.86,21.83,21.85,225200
BSCO,20201113,22.23,22.24,22.21,22.23,186400
BSCP,20201113,22.42,22.44,22.41,22.43,176600
BSCQ,20201113,21.71,21.74,21.66,21.72,88300
BSCR,20201113,22.1,22.11,22.04,22.0704,25300
BSCS,20201113,23.23,23.27,23.2,23.27,11300
BSCT,20201113,21.495,21.52,21.495,21.52,2100
BSCU,20201113,20.035,20.05,20.035,20.035,400
BSDE,20201113,26.26,26.27,26.145,26.145,3300
BSET,20201113,14.32,15,14.32,14.78,20500
BSGM,20201113,3.71,4,3.71,3.86,352300
BSJK,20201113,23.36,23.38,23.36,23.36,61500
BSJL,20201113,23.08,23.12,23.08,23.12,153900
BSJM,20201113,23.14,23.18,23.13,23.18,126400
BSJN,20201113,25,25.06,24.965,25.04,356900
BSJO,20201113,24.55,24.6,24.53,24.5852,78800
BSJP,20201113,23.99,24.14,23.97,24.05,250200
BSJQ,20201113,25.03,25.0994,25.01,25.08,82800
BSJR,20201113,25.01,25.14,25.01,25.14,2300
BSJS,20201113,25.32,25.33,25.305,25.305,300
BSML,20201113,25.34,25.34,25.3111,25.34,1800
BSMM,20201113,25.34,25.43,25.34,25.43,4500
BSMN,20201113,25.54,25.5722,25.54,25.57,1200
BSMO,20201113,25.65,25.65,25.64,25.64,1300
BSMP,20201113,25.9,25.9,25.89,25.9,1500
BSMQ,20201113,25.54,25.62,25.54,25.62,1700
BSMR,20201113,25.33,25.4,25.33,25.365,1700
BSMS,20201113,25.78,25.78,25.745,25.745,100
BSMT,20201113,25.6899,25.6899,25.6433,25.6433,400
BSQR,20201113,1.27,1.47,1.27,1.47,258600
BSRR,20201113,21.15,23.19,20.75,21.53,39400
BSTC,20201113,88.38,88.38,88.25,88.34,109400
BSVN,20201113,11.24,11.395,11,11.2,4600
BSY,20201113,31.45,33.19,31.35,33.1,3566500
BTAI,20201113,54.7,55.64,52.91,54.28,286700
BTAQ,20201113,9.77,9.77,9.74,9.77,169200
BTAQU,20201113,10.01,10.01,9.99,10,39600
BTAQW,20201113,0.57,0.6,0.56,0.6,9400
BTBT,20201113,4.12,4.36,4.1,4.34,114700
BTEC,20201113,53.71,53.71,53.2114,53.27,12000
BTWNU,20201113,10.26,10.26,10.21,10.2292,33000
BUG,20201113,21.64,21.68,21.45,21.52,75600
BUSE,20201113,19.99,20.2206,19.72,20.05,117100
BVXV,20201113,2.71,2.88,2.67,2.87,332700
BWAY,20201113,5.965,5.965,5.87,5.91,3800
BWB,20201113,11.93,12.025,11.79,11.94,36100
BWEN,20201113,3.36,3.65,3.26,3.59,241900
BWFG,20201113,17.2,17.49,17.17,17.18,26900
BWMX,20201113,30.99,33.5,30.99,31.49,50200
BXRX,20201113,1.08,1.13,1.04,1.1,868900
BYFC,20201113,1.69,1.71,1.64,1.66,237500
BYND,20201113,130.29,130.419,123.2501,124.74,5342900
BYSI,20201113,16.9,17.8,16.12,17.31,297900
BZUN,20201113,41.38,42.33,40.77,41.61,639200
CAAS,20201113,3.12,3.44,3.0927,3.16,167100
CABA,20201113,13.9,14.17,13.6201,14.01,83000
CAC,20201113,35.15,35.73,35.03,35.4,22500
CACC,20201113,302.62,317.75,300.54,313.28,381700
CACG,20201113,41.1189,41.49,40.921,41.49,7000
CAKE,20201113,34.6,35.13,34.07,35.11,1184200
CALA,20201113,4.28,4.68,4.28,4.6,1338100
CALB,20201113,17.15,17.15,16.52,16.64,5500
CALM,20201113,39.91,40.25,39.7,40.2,260100
CALT,20201113,32.77,33.22,32.35,32.5,118900
CAMP,20201113,8.39,8.49,8.2,8.46,117900
CAMT,20201113,19.11,20.1,18.6262,19.38,230700
CAN,20201113,2.64,2.68,2.55,2.66,1796600
CAPA,20201113,9.88,9.88,9.88,9.88,100
CAPR,20201113,4.29,4.52,4.16,4.35,420300
CAR,20201113,35.62,36.9156,35.57,36.71,1065800
CARA,20201113,15.28,15.54,15.11,15.41,944900
CARE,20201113,7.75,7.9,7.75,7.76,43700
CARG,20201113,22.3,22.47,21.8701,22.13,649800
CARV,20201113,6.7,6.77,6.27,6.55,139200
CARZ,20201113,45.64,46.185,45.64,45.9301,12700
CASA,20201113,4.56,4.69,4.5,4.64,141500
CASH,20201113,32.1,34.07,32.0258,33.58,221000
CASI,20201113,2,2.02,1.95,1.98,124100
CASS,20201113,41.66,42.44,40.81,41.81,40300
CASY,20201113,188.29,192.49,188.29,191.02,117600
CATB,20201113,1.41,1.45,1.38,1.41,1052900
CATC,20201113,68.8,70,67.338,69.74,9000
CATH,20201113,44.03,44.255,43.985,44.17,13600
CATM,20201113,20.16,21.54,19.93,21.34,323100
CATY,20201113,27.59,27.97,27.12,27.62,274300
CBAN,20201113,13.39,13.49,12.89,13,18400
CBAT,20201113,5.28,7.02,5.17,6.15,92887700
CBAY,20201113,8.09,8.36,7.92,8.2,668300
CBFV,20201113,22.745,22.81,22.745,22.81,1700
CBIO,20201113,5.99,6.18,5.8,5.92,263000
CBLI,20201113,3.31,3.4,3.11,3.15,229800
CBMB,20201113,13.01,13.01,13,13,6000
CBMG,20201113,17.15,17.39,17.15,17.37,29800
CBNK,20201113,11.65,12.65,11.61,12.01,21400
CBPO,20201113,116.16,116.49,115.315,115.95,90800
CBRL,20201113,127.44,130.43,127.13,129.73,170900
CBSH,20201113,68.13,69.08,68.05,68.76,208000
CBTX,20201113,22.3,22.75,21.62,22.49,72200
CCAP,20201113,13.68,14.18,13.68,13.86,23400
CCB,20201113,18.38,18.64,17.94,18.14,22700
CCBG,20201113,22.42,22.97,22.225,22.61,16100
CCCC,20201113,26.52,27.1,25.425,25.83,766600
CCD,20201113,25.98,26.09,25.84,25.98,51400
CCLP,20201113,0.84,0.85,0.7804,0.8,144200
CCMP,20201113,142.33,144.7215,134.74,135,569000
CCNC,20201113,1.61,1.69,1.61,1.64,27700
CCNE,20201113,19.17,19.17,18.43,18.48,99200
CCNEP,20201113,25.8,25.8,25.64,25.691,34800
CCOI,20201113,59.14,61.37,58.81,61.14,413600
CCRC,20201113,4.47,4.69,4.47,4.6,2000
CCRN,20201113,8.01,8.15,7.69,7.93,179900
CCXI,20201113,58.6,60.03,58.25,59.01,264100
CD,20201113,15.15,15.325,14.89,15.04,344700
CDAK,20201113,9,9.02,8.58,8.75,40900
CDC,20201113,50.77,51.71,50.77,51.65,74100
CDEV,20201113,0.7159,0.78,0.71,0.763,2516800
CDK,20201113,46.67,48.07,46.41,47.99,595900
CDL,20201113,44.13,45.12,44.13,45.0823,8600
CDLX,20201113,111.73,114.425,108.1358,112.2,400800
CDMO,20201113,8.75,9,8.72,8.92,278100
CDMOP,20201113,26.52,26.6915,26.52,26.6915,600
CDNA,20201113,55.51,59.105,52.81,54.49,859700
CDNS,20201113,115.62,116.53,114.74,115.82,859500
CDTX,20201113,2.5,2.61,2.46,2.54,491000
CDW,20201113,136.99,138.43,136.82,137.59,1199400
CDXC,20201113,5.11,5.19,5.02,5.13,261100
CDXS,20201113,15.49,15.71,15.25,15.62,317700
CDZI,20201113,9.87,9.97,9.7912,9.95,55400
CECE,20201113,7.64,8,7.64,7.9,135100
CELC,20201113,8.7,9.45,8.15,9.3288,38000
CELH,20201113,32.09,32.7456,30.05,32.58,2675000
CEMI,20201113,4.5,4.5101,4.36,4.38,1473700
CENT,20201113,41.17,41.72,40.76,41.47,43500
CENTA,20201113,36.63,37.62,36.63,37.42,123300
CENX,20201113,7.99,8.92,7.99,8.88,1258700
CERC,20201113,2.28,2.28,2.18,2.21,129800
CERE,20201113,12.48,12.695,12.13,12.29,156300
CEREW,20201113,2.9,3.12,2.88,3.12,12900
CERN,20201113,74.34,75.46,74.21,75.46,997500
CERS,20201113,6.08,6.14,5.97,6.08,1706000
CETX,20201113,1.11,1.13,1.075,1.12,548000
CETXW,20201113,0.095,0.1,0.0805,0.0913,34300
CEVA,20201113,40.2,40.93,40.05,40.75,109300
CEY,20201113,20.3072,20.3072,20.2679,20.29,4000
CEZ,20201113,24.61,24.7227,24.61,24.7227,100
CFA,20201113,58.49,59.21,58.49,59.19,128300
CFB,20201113,9.34,9.52,9.29,9.34,123600
CFBI,20201113,8.16,8.3,8.16,8.2981,4500
CFBK,20201113,14.5,15,14.5,14.82,6300
CFFA,20201113,10.11,10.6,10.09,10.35,420900
CFFAU,20201113,9.7,10.68,9.7,10.68,1900
CFFAW,20201113,1.01,1.15,1,1.07,74500
CFFI,20201113,33.9351,35.17,33.9351,34.65,7300
CFFN,20201113,12.35,12.73,12.34,12.67,981900
CFII,20201113,9.8533,9.949,9.7806,9.8,11200
CFIIU,20201113,10.01,10.05,9.9825,10,212000
CFIIW,20201113,0.9,0.901,0.9,0.901,181400
CFMS,20201113,0.6832,0.6832,0.6556,0.6601,252600
CFO,20201113,58.57,59.2305,58.57,59.2305,128400
CFRX,20201113,5.39,5.62,5.24,5.58,105400
CG,20201113,27.7,27.97,27.39,27.8,886300
CGBD,20201113,10,10.37,10,10.255,262800
CGEN,20201113,13.37,13.78,13.25,13.49,584000
CGIX,20201113,2.25,2.29,2.22,2.27,49900
CGNX,20201113,70.82,72,70.49,71.18,532900
CGO,20201113,13.04,13.08,12.9,13.08,28800
CGRO,20201113,9.94,9.94,9.77,9.8,11600
CHB,20201113,15.549,15.56,15.4543,15.5134,2800
CHCI,20201113,2.6781,2.6797,2.594,2.6528,37200
CHCO,20201113,64.15,66.14,62.45,65.82,54600
CHDN,20201113,176.95,182.445,176.72,180.85,251500
CHEF,20201113,19.11,19.57,18.34,19.45,880700
CHEK,20201113,0.295,0.315,0.29,0.2975,389300
CHEKZ,20201113,0.03,0.03,0.03,0.03,1400
CHFS,20201113,6.11,6.196,6,6.07,106500
CHI,20201113,11.84,11.95,11.78,11.95,151100
CHKP,20201113,116.56,119.4,116.56,118.67,717900
CHMA,20201113,4.01,4.05,3.97,3.99,312800
CHMG,20201113,37.51,37.51,35.58,36.3,8400
CHNA,20201113,30.1527,30.3124,30.15,30.3124,600
CHNG,20201113,16.02,16.39,15.955,16.37,1798700
CHNGU,20201113,57.91,58.81,57.91,58.81,1000
CHNR,20201113,1.22,1.24,1.19,1.22,40800
CHPM,20201113,10.05,10.05,9.95,10.04,700
CHRS,20201113,18.06,18.4,17.78,17.84,419800
CHRW,20201113,91.19,92.62,91.18,91.97,836600
CHSCL,20201113,29.09,29.15,28.69,28.69,38600
CHSCM,20201113,27.42,27.5,27.043,27.48,16000
CHSCN,20201113,28.17,28.17,27.8457,28.03,11300
CHSCO,20201113,28.4118,28.4118,28.38,28.38,4400
CHSCP,20201113,29.33,29.49,29.33,29.49,4400
CHTR,20201113,638.23,648.82,638.11,647.19,757400
CHUY,20201113,23.15,23.58,22.33,22.63,70000
CHW,20201113,8.77,8.84,8.72,8.82,142900
CHY,20201113,12.51,12.67,12.51,12.67,141300
CIBR,20201113,36.25,36.45,36.16,36.33,379900
CID,20201113,27.9405,27.9405,27.9405,27.9405,100
CIDM,20201113,0.55,0.6,0.55,0.6,2972300
CIGI,20201113,79.19,80.9875,79.19,80.26,35800
CIH,20201113,1.56,1.56,1.465,1.48,64100
CIIC,20201113,10.15,10.15,10.15,10.15,400
CIICW,20201113,0.97,1.05,0.97,1.0495,14600
CIL,20201113,39.2,39.3248,39.19,39.3248,5000
CINF,20201113,83.8,84.93,77.37,78.78,2530800
CIVB,20201113,16.2,16.47,15.85,16.29,19100
CIZ,20201113,29.52,29.66,29.52,29.66,2000
CIZN,20201113,21.56,21.68,21.08,21.08,15000
CJJD,20201113,1,1.06,0.9601,0.97,1089800
CKPT,20201113,2.45,2.52,2.415,2.49,217500
CLAR,20201113,15.3,15.52,15.01,15.13,187400
CLBK,20201113,14.05,14.44,14,14.39,132500
CLBS,20201113,1.52,1.52,1.46,1.52,328900
CLCT,20201113,67.34,68.96,66.1919,66.79,46600
CLDX,20201113,20.18,20.2974,19.15,19.97,332200
CLEU,20201113,5.18,5.69,5.18,5.645,1700
CLFD,20201113,23.29,23.3944,22.61,23.03,42300
CLGN,20201113,6.8,7.27,6.8,6.95,10700
CLIR,20201113,2.4,2.4509,2.3101,2.34,61700
CLLS,20201113,18.3,19.25,18.24,19.12,166900
CLMT,20201113,3.38,3.5,3.38,3.48,163700
CLNE,20201113,3.38,3.42,3.1,3.19,3402900
CLOU,20201113,24.5,24.5338,24.031,24.21,1287800
CLPS,20201113,2.96,2.9828,2.8,2.8,126400
CLPT,20201113,8,8.84,7.92,8.77,219500
CLRB,20201113,1.15,1.16,1.1,1.13,127900
CLRBZ,20201113,0.2101,0.26,0.1364,0.1364,359200
CLRG,20201113,26.91,26.91,26.91,26.91,700
CLRO,20201113,1.77,1.82,1.77,1.79,38200
CLSD,20201113,1.69,1.7,1.62,1.65,136300
CLSK,20201113,8.91,8.93,8.56,8.82,589100
CLSN,20201113,0.51,0.5564,0.51,0.538,683800
CLVS,20201113,4.21,4.28,4.1,4.26,3579300
CLWT,20201113,2.94,2.99,2.87,2.905,5600
CLXT,20201113,3.37,3.4232,3.28,3.38,113100
CMBM,20201113,23.19,23.26,21.66,22.34,181100
CMCO,20201113,36.2,37.28,35.91,36.78,118500
CMCSA,20201113,47.81,49.245,47.73,49,17035800
CMCT,20201113,10.5,10.75,10.41,10.75,70900
CMCTP,20201113,22.7,22.7,22.7,22.7,100
CME,20201113,161.95,167.075,161.7071,165.96,1548800
CMFNL,20201113,23.49,24,23.49,24,400
CMLF,20201113,10.0285,10.23,10.0285,10.23,700
CMLFU,20201113,10.5183,10.54,10.5183,10.54,200
CMLS,20201113,6.51,6.64,6.46,6.46,95900
CMPI,20201113,11.16,11.46,10.6651,10.7,18100
CMPR,20201113,79.82,83.45,79.82,82.79,115600
CMPS,20201113,35.68,36.3,34.21,35.73,179000
CMRX,20201113,3.26,3.475,3.2551,3.38,258400
CMTL,20201113,16.68,17.09,16.3,17.01,152300
CNBKA,20201113,78.5248,79.07,76.7832,78.05,9600
CNCE,20201113,11.14,11.15,10.855,11.01,95300
CNCR,20201113,28.69,29,28.69,28.9001,6700
CNDT,20201113,3.76,3.98,3.74,3.91,1530700
CNET,20201113,1.49,1.49,1.37,1.48,455000
CNFR,20201113,2.7516,2.7927,2.695,2.695,2200
CNFRL,20201113,21.0922,21.0922,21,21,1200
CNNB,20201113,9.62,9.7993,9.62,9.7993,2900
CNOB,20201113,17.1,17.51,17.03,17.36,120600
CNSL,20201113,5.26,5.325,5.18,5.28,305300
CNSP,20201113,2.19,2.23,2.069,2.12,23800
CNST,20201113,21.23,21.775,20.76,21,466000
CNTG,20201113,11.42,11.495,11.18,11.37,45400
CNTY,20201113,5.2,5.44,5.18,5.41,214900
CNXN,20201113,47.71,48.42,46.51,46.82,126700
COCP,20201113,0.9,0.9,0.8576,0.8692,734400
CODA,20201113,5.24,5.45,5.215,5.32,9400
CODX,20201113,15.75,16.96,14.8,14.98,4626800
COFS,20201113,30.76,31.29,30.42,30.42,11100
COGT,20201113,10.98,11.18,10.51,10.76,233900
COHR,20201113,119.47,122.505,119.39,119.54,271200
COHU,20201113,26.24,27.34,25.65,25.77,381400
COKE,20201113,256.43,259.91,253.74,258.47,13600
COLB,20201113,32.65,33.28,31.2,33.02,236100
COLL,20201113,19.32,19.635,18.44,19.18,250000
COLM,20201113,77.82,78.78,77.195,78.34,413500
COMM,20201113,10,10.82,9.91,10.8,7027100
COMT,20201113,25.26,25.36,25.17,25.17,12000
CONE,20201113,72.31,72.96,71.62,72.77,579200
CONN,20201113,9.63,10.08,9.63,10.01,172500
CONXU,20201113,9.95,10,9.9375,9.95,886800
COOP,20201113,24.16,25.02,23.8,24.52,817400
CORE,20201113,33.77,34.8,32.44,34.67,216300
CORT,20201113,18.77,18.77,17.91,18.09,873800
COST,20201113,376.52,379.83,374.9905,378.84,1275200
COUP,20201113,290.42,299.08,281.3,287.07,743700
COWN,20201113,22.79,23.05,22.18,22.48,757100
COWNL,20201113,27.5962,27.7,27.5962,27.65,1600
COWNZ,20201113,25.44,25.55,25.41,25.41,6100
CPAH,20201113,2.6,2.75,2.6,2.74,23100
CPHC,20201113,12.15,12.4,12.038,12.038,600
CPIX,20201113,2.96,3.05,2.96,3,21800
CPLP,20201113,7.65,7.8,7.53,7.72,64500
CPRT,20201113,117.5,118.9,117.13,117.71,1630800
CPRX,20201113,3.41,3.44,3.3481,3.4,1240300
CPSH,20201113,1.4,1.9,1.4,1.72,1664700
CPSI,20201113,29.51,29.98,28.81,29.66,116100
CPSS,20201113,3.83,3.83,3.39,3.49,149400
CPST,20201113,5.4,5.8,5.35,5.7,203900
CPTA,20201113,10.41,10.76,10.36,10.56,30800
CPTAG,20201113,22.58,22.7801,22.58,22.7801,400
CPTAL,20201113,22.3,22.32,22.19,22.3,5000
CPZ,20201113,16.35,16.75,16.28,16.4,76100
CRAI,20201113,45.56,46.3174,44.25,44.77,15200
CRBP,20201113,1.39,1.41,1.25,1.28,10136200
CRDF,20201113,17.19,17.25,16.14,16.8,574200
CREE,20201113,70.13,71.34,68.76,69.91,1034700
CREG,20201113,3.37,4.15,3.33,4,1366500
CRESY,20201113,3.71,3.85,3.64,3.72,89400
CREX,20201113,0.902,1.04,0.893,0.943,410000
CREXW,20201113,0.12,0.12,0.12,0.12,5100
CRIS,20201113,1.24,1.24,1.196,1.23,438800
CRMT,20201113,95.07,98.22,95.07,97.61,32000
CRNC,20201113,64.67,65.97,63.21,65.97,482100
CRNT,20201113,2.31,2.36,2.27,2.32,254400
CRNX,20201113,12.345,13.07,12.345,12.88,113000
CRON,20201113,7.04,7.0989,6.81,7.09,8545600
CROX,20201113,56.18,57.39,55.85,56.89,861900
CRSA,20201113,10.04,10.1,10.04,10.04,10200
CRSAU,20201113,10.09,10.5422,9.99,10.3,15600
CRSAW,20201113,0.6985,0.7005,0.6985,0.7,19100
CRSP,20201113,103,105.57,101.6957,103.96,599400
CRSR,20201113,28.16,29.36,27.68,29.18,1221600
CRTD,20201113,2.51,2.93,2.4501,2.88,41700
CRTDW,20201113,0.75,0.75,0.72,0.7299,1800
CRTO,20201113,16.72,17.29,16.5,17.14,417800
CRTX,20201113,47.74,48.85,46.19,48.22,105700
CRUS,20201113,76.88,77.4799,76.23,77.01,287600
CRVL,20201113,89.48,91.96,89.48,91.78,21200
CRVS,20201113,4.13,4.17,4.08,4.13,142900
CRWD,20201113,137.75,138,131.19,132.18,3033200
CRWS,20201113,6.99,7.1499,6.91,7,58000
CSB,20201113,43.68,44.1883,43.68,44.1883,5600
CSBR,20201113,9.59,10.86,9.59,10.64,20100
CSCO,20201113,41.2,41.52,40.56,41.4,49120000
CSCW,20201113,0.5584,0.5745,0.512,0.5367,2663200
CSF,20201113,44.94,45.195,44.8048,45.111,3500
CSGP,20201113,906.01,923.955,906.01,917.08,95300
CSGS,20201113,42.1,43.29,41.43,43,142500
CSII,20201113,36.14,36.5,35.46,36.29,212200
CSIQ,20201113,40.27,40.4,38.29,38.83,1336500
CSML,20201113,25.36,25.7263,25.36,25.62,8300
CSOD,20201113,40.01,41.21,40.01,40.895,961300
CSPI,20201113,7.82,7.82,7.75,7.75,500
CSQ,20201113,14.29,14.4,14.26,14.36,190700
CSSE,20201113,15.17,15.47,14.2,14.86,131400
CSSEN,20201113,24.9998,24.9998,24.9,24.9725,5200
CSSEP,20201113,23,23,22.8687,23,6200
CSTE,20201113,11.49,11.7,11.4,11.59,44700
CSTL,20201113,52.01,52.25,49.84,50.36,167100
CSTR,20201113,11.36,11.85,11.36,11.64,26100
CSWC,20201113,15.73,15.82,15.6,15.63,96000
CSWCL,20201113,25.36,25.36,25.325,25.3552,4200
CSWI,20201113,105.17,107.31,104.0569,106.55,36300
CSX,20201113,90.11,91.65,89.73,90.6,3409200
CTAS,20201113,351.41,356.605,350.07,356,262800
CTBI,20201113,33.71,34.47,33.54,34.36,39000
CTEC,20201113,17.03,17.1,16.87,16.95,42600
CTG,20201113,5.94,6.3899,5.86,6.19,70000
CTHR,20201113,1.07,1.07,1.01,1.04,531600
CTIB,20201113,1.77,1.78,1.72,1.75,84300
CTIC,20201113,3.5,3.55,3.41,3.43,412500
CTMX,20201113,7.7,7.78,7.38,7.4,237700
CTRE,20201113,19.37,19.84,19.27,19.8,630700
CTRM,20201113,0.14,0.14,0.13,0.1332,6179600
CTRN,20201113,30.15,31,30.15,30.54,67900
CTSH,20201113,77,77.67,76.8,77.19,2681100
CTSO,20201113,8.29,8.68,8.29,8.54,266400
CTXR,20201113,0.94,0.97,0.94,0.9548,205200
CTXRW,20201113,0.2693,0.28,0.2474,0.28,3200
CTXS,20201113,116.82,118.44,115.2101,118.26,1314100
CUBA,20201113,4.08,4.2,4.08,4.2,27900
CUE,20201113,11.85,12.09,11.54,11.91,121000
CURI,20201113,10,10,9.03,9.23,63400
CURIW,20201113,1.0913,1.155,1.06,1.08,57100
CUTR,20201113,22.335,22.335,21.28,21.54,70700
CVAC,20201113,72.3,75.2,71.14,75.2,752500
CVBF,20201113,19.84,20.26,19.82,20.13,312500
CVCO,20201113,196.3,199.6,193.13,195.83,35000
CVCY,20201113,13.75,14.49,13.62,14.37,13400
CVET,20201113,25.34,25.91,24.87,25.22,634200
CVGI,20201113,7.15,7.44,7.09,7.32,407000
CVGW,20201113,71.47,72.11,69.685,71.56,73800
CVLG,20201113,15.56,16.35,15.56,16.2,66100
CVLT,20201113,43.84,45.14,43.84,44.92,221200
CVLY,20201113,14.2701,15.17,14.2701,15.11,8100
CVV,20201113,4.77,4.9,4.6411,4.89,33400
CWBC,20201113,8.25,8.26,8.25,8.25,6800
CWBR,20201113,1.05,1.1,1.03,1.09,450700
CWCO,20201113,10.91,11.19,10.855,11.18,58600
CWST,20201113,59.66,60.03,59.28,59.83,144800
CXDC,20201113,1.19,1.2,1.19,1.2,50300
CXDO,20201113,6.4,6.55,6.1,6.49,34500
CXSE,20201113,62.3804,62.69,61.8012,62.4,132400
CYAD,20201113,9.26,9.3,9.16,9.24,1900
CYAN,20201113,2.8226,2.8226,2.63,2.7,12500
CYBE,20201113,24.74,25,23.855,24.34,102800
CYBR,20201113,104.14,107.61,103.75,105.96,328800
CYCC,20201113,3.43,3.56,3.3816,3.54,67500
CYCN,20201113,2.68,2.875,2.65,2.83,1315100
CYRN,20201113,0.99,1.04,0.99,0.9998,6700
CYRX,20201113,62.23,63.36,57.76,59,1058000
CYTK,20201113,17.49,17.94,16,16.52,2118100
CZNC,20201113,18.99,19.0494,18.31,18.76,24500
CZR,20201113,59.6,61.86,58.83,61.38,2703100
CZWI,20201113,8.42,8.48,8.4092,8.45,6500
DADA,20201113,32.16,35.94,32.16,34.32,2981200
DAIO,20201113,3.79,3.79,3.6655,3.6655,6000
DAKT,20201113,4.2,4.28,4.16,4.23,60200
DARE,20201113,1.05,1.11,1.05,1.08,782700
DAX,20201113,28.95,29.1599,28.86,29.1134,2200
DBDRU,20201113,9.97,10.01,9.97,9.98,1359700
DBVT,20201113,2.4,2.495,2.38,2.48,405500
DBX,20201113,18.87,19.2,18.75,19.06,5596600
DCOM,20201113,13.51,13.98,13.15,13.29,402000
DCOMP,20201113,24.7,24.7506,24.567,24.69,7600
DCPH,20201113,63.7,66.065,63.7,65.09,303700
DCRBU,20201113,9.95,9.95,9.915,9.915,900
DCT,20201113,40.1,40.2,39.11,39.5,708600
DCTH,20201113,11.65,12.08,11.37,11.75,104100
DDIV,20201113,23.0728,23.3209,23.0728,23.3209,8100
DDOG,20201113,87.89,89.16,83.89,85.82,5765800
DEMZ,20201113,21.66,21.7623,21.642,21.7623,5000
DENN,20201113,10.5,10.5,10.16,10.43,1340100
DFFN,20201113,0.66,0.72,0.66,0.7099,1963100
DFHT,20201113,10.2,10.2,10.2,10.2,2400
DFHTU,20201113,10.48,10.615,10.48,10.615,1400
DFNL,20201113,22.1,22.374,22.1,22.3469,10200
DGICA,20201113,14.3,14.5,14.14,14.44,29400
DGICB,20201113,12.553,12.553,12.553,12.553,200
DGII,20201113,18.48,18.61,16.12,16.7,346800
DGLY,20201113,2.5,2.6,2.48,2.52,1098700
DGRE,20201113,26.17,26.37,26.15,26.37,53700
DGRS,20201113,35.6,36.05,35.6,35.9,1900
DGRW,20201113,51.88,52.4015,51.87,52.3,216000
DHC,20201113,3.56,4.01,3.56,4.01,1011400
DHCNI,20201113,19.5,19.8,19.42,19.8,23300
DHCNL,20201113,20.25,20.63,20.2321,20.5,40100
DHIL,20201113,149.24,150.78,148.5,149.7,14200
DINT,20201113,22.54,22.57,22.3748,22.48,21200
DIOD,20201113,63.5,64.5,62.91,64.3,216500
DISCA,20201113,22.02,23.46,21.93,23.12,5139600
DISCB,20201113,30.39,30.39,30.39,30.39,1200
DISCK,20201113,19.92,21.27,19.9,20.9,3293700
DISH,20201113,30.47,32.08,30.35,31.54,3845600
DJCO,20201113,275.7,275.7,270.4,270.4,1100
DKNG,20201113,45.4,45.5,42.22,42.84,50415000
DLHC,20201113,9.21,9.9282,8.885,9,12300
DLPN,20201113,0.68,0.68,0.63,0.68,524200
DLPNW,20201113,0.045,0.05,0.04,0.0499,16100
DLTH,20201113,15.12,15.25,14.276,14.52,343600
DLTR,20201113,93.42,95.05,93.39,94.95,1449900
DMAC,20201113,4.19,4.225,4.0731,4.18,25500
DMLP,20201113,10.47,10.5999,10.33,10.53,82300
DMRC,20201113,34.95,35.809,33.2,33.77,92300
DMTK,20201113,13.04,13.7599,13.02,13.41,133600
DMXF,20201113,58.9531,59.52,58.9531,59.52,4500
DNKN,20201113,106.22,106.25,106.09,106.13,1926800
DNLI,20201113,71.19,72,63,65.17,1438900
DOCU,20201113,212.61,213.25,204,205.7,2726200
DOGZ,20201113,2.13,2.13,2.01,2.01,37000
DOMO,20201113,33.37,35.275,33.37,34.3,313300
DOOO,20201113,50.23,50.51,47.7,48.38,204600
DORM,20201113,95.13,96.57,93.865,94.74,109800
DOX,20201113,62.5,64.51,62.47,64.19,679600
DOYU,20201113,14.51,14.749,14.11,14.21,2245600
DRAD,20201113,2.7,2.71,2.47,2.63,523800
DRADP,20201113,7.8998,7.8998,7.8998,7.8998,100
DRIO,20201113,11.49,13.9899,11.49,13.1,209700
DRIOW,20201113,0.0465,0.06,0.045,0.06,15000
DRIV,20201113,20.14,20.25,19.995,20.23,169800
DRNA,20201113,23.03,23.81,22.85,22.88,401500
DRRX,20201113,1.73,1.82,1.69,1.79,1489400
DRTT,20201113,1.425,1.425,1.34,1.37,221700
DSACU,20201113,9.93,9.95,9.93,9.9469,44000
DSGX,20201113,55.15,56.78,54.63,55.9,117600
DSKE,20201113,6.46,6.68,6.335,6.35,234300
DSKEW,20201113,0.2505,0.3,0.2505,0.2799,19200
DSPG,20201113,16.01,16.01,15.71,15.84,71100
DSWL,20201113,2.85,2.96,2.85,2.92,7800
DTEA,20201113,1.19,1.1999,1.1501,1.17,26400
DTIL,20201113,8.98,10.1,8.9377,9.63,1074900
DTSS,20201113,1.9,1.93,1.8441,1.8795,102200
DUO,20201113,6.71,6.9,6.56,6.785,19400
DUOT,20201113,3.65,4.0001,3.65,3.95,27700
DUSA,20201113,27.8,28.04,27.79,28.04,6300
DVAX,20201113,4.1,4.24,4.045,4.16,2129800
DVLU,20201113,16.6,16.86,16.4,16.86,28100
DVOL,20201113,23.6305,23.6901,23.5769,23.6703,46100
DVY,20201113,90.22,92.07,90.22,91.82,677400
DWAS,20201113,66.98,67.02,66.49,66.83,13100
DWAT,20201113,11.53,11.53,11.53,11.53,200
DWAW,20201113,33.3,34.15,32.79,33.23,25700
DWEQ,20201113,25.49,25.49,25.2047,25.3319,12800
DWFI,20201113,24.9098,24.9348,24.8858,24.9348,3500
DWLD,20201113,28.63,28.8769,28.63,28.83,11100
DWMC,20201113,23.91,24.23,23.81,24.23,1600
DWSH,20201113,14.94,14.94,14.3,14.35,101400
DWSN,20201113,1.76,1.81,1.74,1.775,13700
DWUS,20201113,32.04,32.06,31.7,32.0298,14900
DXCM,20201113,342.82,346.59,334.67,336.4,640400
DXGE,20201113,30.005,30.0789,30.005,30.0789,600
DXJS,20201113,39.49,39.79,39.49,39.79,38100
DXLG,20201113,0.298,0.3256,0.298,0.315,1975400
DXPE,20201113,21.78,22.06,20.77,21.2,99400
DXYN,20201113,1.73,2.03,1.6989,1.9,568700
DYAI,20201113,6.6,6.6715,6.36,6.42,144100
DYN,20201113,20,20.46,18.6,19.31,311900
DYNT,20201113,0.5655,0.589,0.5601,0.564,367800
DZSI,20201113,14,14.27,12.905,12.96,107700
EA,20201113,120.22,121.46,119.37,120.8,2111200
EAR,20201113,35,35.13,34,34.4,98400
EARS,20201113,0.83,0.83,0.805,0.81,67600
EAST,20201113,1.6,1.9,1.6,1.8,373900
EBAY,20201113,46.9,48.715,46.72,48.67,12084700
EBAYL,20201113,25.72,25.8154,25.72,25.77,23500
EBC,20201113,13.15,13.69,13.15,13.62,2064300
EBIX,20201113,27.3,27.88,27.08,27.68,402300
EBIZ,20201113,29.15,29.44,28.9905,29.38,44300
EBMT,20201113,19.39,19.9,19.38,19.75,4200
EBON,20201113,7.33,7.78,7.25,7.36,626900
EBSB,20201113,13.43,13.78,13.43,13.64,94000
EBTC,20201113,24.37,25.15,24.28,24.92,10800
ECHO,20201113,30.29,30.98,28.6,28.83,219100
ECOL,20201113,35.15,36.1,35.017,35.88,57500
ECOLW,20201113,6.59,6.59,6.59,6.59,300
ECOR,20201113,1.65,1.685,1.49,1.64,1121800
ECPG,20201113,30.42,30.72,29.73,30.5,395400
EDAP,20201113,4.45,4.55,4.37,4.5,107300
EDIT,20201113,28.21,29.5504,27.9,29.23,726000
EDOC,20201113,17.64,17.77,17.53,17.55,139000
EDRY,20201113,5.99,6.47,5.1501,5.3,590600
EDSA,20201113,5.58,5.58,5.25,5.36,105600
EDTK,20201113,3.01,3.1399,2.98,3.1,37000
EDUC,20201113,15.29,15.83,15.09,15.57,73400
EDUT,20201113,16.4,16.4,16.14,16.14,2400
EEFT,20201113,118.78,123.05,118.03,121.23,538900
EEMA,20201113,82.93,82.93,81.98,82.52,85900
EFAS,20201113,13.34,13.35,13.33,13.35,500
EFOI,20201113,5.77,5.77,5.16,5.34,105700
EFSC,20201113,34.24,34.4,33.6608,34.04,101300
EGAN,20201113,11.95,11.95,11.17,11.53,1019100
EGBN,20201113,35.49,36.53,35.29,35.97,178700
EGLE,20201113,15.43,16.28,15.375,16.01,24200
EGOV,20201113,23.88,24.32,23.57,24.15,279200
EGRX,20201113,49.1,49.54,48.48,48.91,70700
EH,20201113,9.8,12.5,9.61,10.48,1759900
EHTH,20201113,70.87,72.26,70.15,71.32,544700
EIDX,20201113,79.41,80.65,76.16,79.57,167300
EIGI,20201113,9.44,9.44,9.42,9.42,628800
EIGR,20201113,9.95,10.78,9.95,10.55,974100
EKSO,20201113,4.62,4.69,4.48,4.6,62400
ELOX,20201113,2.76,2.87,2.71,2.76,28000
ELSE,20201113,3.66,3.96,3.66,3.87,95300
ELTK,20201113,4.44,4.44,4.4,4.435,6500
ELYS,20201113,1.44,1.55,1.44,1.54,63300
EMB,20201113,113.75,113.85,113.6,113.83,2239400
EMCB,20201113,75.92,75.92,74.3042,75.3399,1800
EMCF,20201113,23.66,23.975,23.66,23.975,400
EMIF,20201113,23.01,23.275,23.01,23.27,2700
EMKR,20201113,3.71,3.82,3.7,3.73,42800
EML,20201113,21.36,21.75,21.36,21.75,2800
EMXC,20201113,50.7,51.06,50.7,51.02,3300
EMXF,20201113,39.11,39.1817,39.098,39.1817,500
ENDP,20201113,4.81,4.86,4.69,4.79,3110900
ENG,20201113,0.8611,0.8799,0.845,0.8526,257500
ENLV,20201113,9.6,9.85,9.04,9.28,103300
ENOB,20201113,3.09,3.12,3,3.05,87000
ENPH,20201113,119.4,120.36,115.1,116.59,1732200
ENSG,20201113,65,68.0707,64.91,67.73,236800
ENTA,20201113,46.27,47.11,44.865,45.12,124600
ENTG,20201113,86.81,87.14,84.73,85.32,439900
ENTX,20201113,1.12,1.12,1.03,1.045,159000
ENZL,20201113,64.68,65.24,64.68,65.01,35500
EOLS,20201113,3.44,3.65,3.38,3.52,420200
EPAY,20201113,42.95,44.05,42.3154,43.8,200200
EPIX,20201113,6.37,6.47,6.315,6.47,23300
EPSN,20201113,3.15,3.1502,3.1,3.15,21200
EPZM,20201113,11.66,12,11.46,11.79,1186600
EQ,20201113,4.5,4.8758,4.42,4.53,525500
EQBK,20201113,19.39,20.45,18.94,20.04,44700
EQIX,20201113,764.6,766.3,755.31,760.81,314300
EQOS,20201113,7.16,7.54,7.11,7.15,18600
EQOSW,20201113,0.85,0.85,0.76,0.76,4300
EQRR,20201113,33.84,34.21,33.552,34.21,6300
ERES,20201113,9.75,9.83,9.75,9.83,165600
ERESU,20201113,9.98,10,9.97,9.97,2300
ERESW,20201113,0.5251,0.5251,0.5002,0.511,2700
ERIC,20201113,11.78,11.89,11.775,11.88,8360500
ERIE,20201113,238.06,242.115,232.98,236.88,96800
ERII,20201113,10.22,10.35,10,10.13,139400
ERYP,20201113,7.8,7.85,7.8,7.85,1500
ESBK,20201113,10.7,10.7,10.7,10.7,800
ESCA,20201113,20.21,20.7519,19.71,19.89,48800
ESEA,20201113,3.08,3.2501,3.045,3.25,76900
ESGD,20201113,68.65,69.3062,68.644,69.26,160000
ESGE,20201113,39.18,39.26,38.93,39.25,846400
ESGR,20201113,195.16,201.46,195.16,199.73,31700
ESGRO,20201113,26.745,26.95,26.745,26.94,5200
ESGRP,20201113,26.9,27.2,26.9,27.13,37500
ESGU,20201113,81.09,81.79,80.91,81.64,492500
ESLT,20201113,115.89,117.72,115.715,116.31,64200
ESPO,20201113,61.77,61.99,61.21,61.81,191000
ESPR,20201113,28.01,29.2,27.6742,28.69,550200
ESQ,20201113,17.49,18.04,17.18,17.18,3000
ESSA,20201113,14.76,14.9,14.62,14.62,10900
ESSC,20201113,9.86,9.86,9.83,9.83,2600
ESSCR,20201113,0.2139,0.24,0.2104,0.24,54700
ESSCU,20201113,10.14,10.31,10.1085,10.31,3000
ESSCW,20201113,0.1347,0.14,0.1255,0.13,54500
ESTA,20201113,25.68,26.8,25.08,25.24,68300
ESXB,20201113,6.06,6.345,6.035,6.28,78700
ETAC,20201113,9.7226,9.7226,9.67,9.67,383400
ETACW,20201113,0.88,0.9194,0.84,0.9194,4600
ETNB,20201113,25.24,27.23,25.02,26.88,226300
ETON,20201113,7.3,7.335,6.91,7.21,292600
ETSY,20201113,128.55,129.995,123.33,124.92,3484400
ETTX,20201113,1.68,1.72,1.66,1.72,401800
EUCRU,20201113,9.98,10.025,9.98,10,4200
EUFN,20201113,16.06,16.3,16.06,16.3,2970300
EVBG,20201113,119.09,120.592,116.37,118.1,400800
EVER,20201113,41,41.5134,39.69,40.32,291300
EVFM,20201113,2.19,2.23,2.08,2.19,2403700
EVGN,20201113,2.57,2.6,2.505,2.54,263000
EVK,20201113,1.96,1.96,1.78,1.8,245500
EVLO,20201113,4.65,4.65,4.33,4.54,98300
EVOK,20201113,3.54,3.78,3.54,3.71,218600
EVOL,20201113,1.64,1.87,1.61,1.78,383000
EVOP,20201113,23.76,24.52,23.76,24.42,138000
EWBC,20201113,43.38,43.78,42.65,43.17,1716500
EWEB,20201113,14.86,15.12,14.86,15.12,7200
EWJV,20201113,24.54,24.7362,24.54,24.7362,1600
EWZS,20201113,13.95,14.2633,13.88,14.19,35700
EXAS,20201113,122.69,125.815,122.25,122.71,752700
EXC,20201113,42.7,42.95,42.51,42.89,3668700
EXEL,20201113,20.38,20.42,19.87,20.16,1929100
EXFO,20201113,2.66,2.79,2.64,2.79,11800
EXLS,20201113,80.99,82.5,80.78,81.86,116000
EXPC,20201113,9.92,9.92,9.92,9.92,200
EXPCW,20201113,1,1,1,1,16000
EXPD,20201113,88.72,90.16,86.7,89.19,1172000
EXPE,20201113,119.1,124.975,118.3,123.45,3639100
EXPI,20201113,45.17,46,42.93,43.94,698800
EXPO,20201113,78.54,79.6,78.24,79.27,206000
EXTR,20201113,4.86,5.09,4.86,5.055,808000
EYE,20201113,45.79,46.58,43.89,44.14,857500
EYEG,20201113,3.36,3.49,3.25,3.46,17800
EYEN,20201113,3.35,3.47,3.3,3.36,122700
EYES,20201113,0.81,0.82,0.78,0.8,194800
EYESW,20201113,0.0679,0.0679,0.0679,0.0679,200
EYPT,20201113,0.4198,0.449,0.4105,0.4469,775000
EZPW,20201113,4.91,5.15,4.91,5.13,171500
FAAR,20201113,26.85,26.95,26.28,26.63,18200
FAB,20201113,53.87,54.455,53.87,54.455,4000
FAD,20201113,92.43,92.86,92.222,92.3407,11000
FALN,20201113,28.13,28.18,28.1101,28.17,89800
FAMI,20201113,0.82,0.84,0.811,0.815,192500
FANG,20201113,32.15,34.195,32.1322,33.6,3067200
FANH,20201113,14.45,14.86,14.15,14.37,23700
FARM,20201113,4.14,4.33,4.09,4.28,134200
FARO,20201113,64.54,65.1,63.43,64.56,55400
FAST,20201113,46.79,47.67,46.67,47.53,2156100
FAT,20201113,5.54,5.59,5.525,5.59,4500
FATBP,20201113,16.2,16.2,16.2,16.2,200
FATE,20201113,52.4,53.23,50.07,50.51,524900
FB,20201113,277.72,277.76,273.1,276.95,10400100
FBIO,20201113,2.52,2.61,2.48,2.56,522300
FBIOP,20201113,18.54,18.55,18.25,18.55,15200
FBIZ,20201113,18.83,18.99,18.02,18.48,13600
FBMS,20201113,27.49,28.17,27.0801,27.92,42900
FBNC,20201113,31.13,31.81,31.13,31.49,565800
FBRX,20201113,34.96,35.45,33.78,34.08,51600
FBSS,20201113,15.99,16,15.83,15.88,3900
FBZ,20201113,11.35,11.61,11.35,11.61,7000
FCA,20201113,28.0911,28.185,28.0911,28.13,900
FCACU,20201113,10.2,10.2,10.165,10.2,700
FCAL,20201113,53.36,53.36,53.205,53.32,6200
FCAP,20201113,63.5,63.99,63.275,63.99,5000
FCBC,20201113,21.13,21.86,21.13,21.66,19800
FCBP,20201113,15.96,16.45,15.7477,16.33,15600
FCCO,20201113,16.32,17.2,16.32,16.81,6700
FCCY,20201113,14.9,15.345,14.6601,14.96,13000
FCEF,20201113,20.8038,20.84,20.7688,20.84,1900
FCEL,20201113,2.58,2.99,2.58,2.85,45999600
FCFS,20201113,61.28,62.48,61.21,62.11,293900
FCNCA,20201113,532.11,544.24,529.66,542.57,78100
FCNCP,20201113,26.82,26.82,26.75,26.77,36300
FCRD,20201113,3.09,3.23,3.07,3.12,53500
FCVT,20201113,42.42,43.05,42.42,42.96,28700
FDBC,20201113,59.1,59.52,58.3,58.6,2200
FDIV,20201113,46.55,47.124,46.55,47.124,4600
FDNI,20201113,42.22,42.7284,42.12,42.5683,50500
FDT,20201113,52.57,53.0256,52.57,52.96,24100
FDUS,20201113,12,12.22,11.97,12.1,87500
FDUSG,20201113,24.75,24.81,24.75,24.81,2400
FDUSL,20201113,24.91,25.0262,24.91,25.0262,300
FDUSZ,20201113,25.05,25.1,25.05,25.1,1300
FEIM,20201113,10,10.04,10,10.025,2600
FELE,20201113,65.6,66.46,65.31,66.01,88400
FEM,20201113,22.93,23.0999,22.93,23.07,85700
FEMB,20201113,35.94,35.94,35.71,35.81,31100
FEMS,20201113,35.88,36,35.845,35.9582,119200
FENC,20201113,8.22,8.68,8.1,8.55,89100
FEP,20201113,35.38,35.63,35.3455,35.63,42200
FEUZ,20201113,38.58,38.812,38.485,38.59,7300
FEX,20201113,68.25,68.87,68.25,68.7625,30900
FEYE,20201113,14.42,14.6,14.37,14.57,1823000
FFBC,20201113,16.28,16.61,16.17,16.45,355600
FFBW,20201113,9.6,9.6,9.53,9.6,3600
FFHL,20201113,4.7731,5.18,4.7731,5.18,62600
FFIC,20201113,13.06,13.33,12.95,13.18,203100
FFIN,20201113,32.5,33.29,32.34,33.09,280700
FFIV,20201113,158.73,160.1,158.33,159.46,592700
FFNW,20201113,10.5,11.115,10.5,11.025,5000
FFWM,20201113,16.38,16.78,16.35,16.65,188000
FGBI,20201113,16.88,17.4,16.19,17.4,3100
FGEN,20201113,41.43,42.63,41.32,42.09,291700
FGM,20201113,47.43,47.6649,47.351,47.6649,4800
FHB,20201113,20.89,21.38,20.89,21.27,674500
FHTX,20201113,15.95,16.23,15.9,16.06,79600
FIBK,20201113,37.37,38.45,36.57,38.12,225200
FID,20201113,15.36,15.4,15.33,15.3748,2800
FIII,20201113,9.765,9.7815,9.72,9.74,12700
FIIIU,20201113,10.09,10.11,10.085,10.11,34300
FIIIW,20201113,1.2301,1.3498,1.2301,1.2601,16600
FINX,20201113,40.28,40.46,40.06,40.42,67300
FISI,20201113,19.15,19.65,19.01,19.28,33800
FISV,20201113,106.8,109.25,106.27,108.85,2620200
FITB,20201113,25.18,25.59,25.05,25.39,6519300
FITBI,20201113,28.75,28.82,28.542,28.78,31000
FITBO,20201113,26.87,27.35,26.87,27.29,104300
FITBP,20201113,26.9,26.98,26.85,26.9,11000
FIVE,20201113,144.1,146.45,141.7232,146.04,639200
FIVN,20201113,145.7,146.34,139.8131,141.17,496500
FIXD,20201113,55.14,55.1427,55.08,55.13,756900
FIXX,20201113,9.98,10.09,9.85,9.95,449100
FIZZ,20201113,87.6,91.185,87.17,91.12,412100
FJP,20201113,49.2145,49.6206,49.2145,49.6206,800
FKU,20201113,33.91,34.18,33.91,34.18,900
FLDM,20201113,6.24,6.37,5.92,6.01,2021600
FLEX,20201113,15.4,15.98,15.37,15.9,4194900
FLGT,20201113,40.65,45,39.7,42.8,2269700
FLIC,20201113,16.91,17.1,16.8,16.83,68200
FLIR,20201113,35.8,37.41,35.735,37.32,1218700
FLL,20201113,3.42,3.51,3.36,3.36,233300
FLMN,20201113,2.15,2.28,2.11,2.2,380900
FLMNW,20201113,0.0999,0.0999,0.0998,0.0998,300
FLN,20201113,16.39,16.69,16.39,16.64,1900
FLNT,20201113,2.83,2.89,2.83,2.87,106100
FLUX,20201113,8.95,9.3802,7.99,8.41,133300
FLWS,20201113,20.88,22.05,20.7,21.72,1240800
FLXN,20201113,11.7,11.7,11.22,11.38,401900
FLXS,20201113,31.49,31.715,30.63,31.4,39700
FMAO,20201113,22.1,23.28,22.1,22.53,6800
FMB,20201113,55.88,55.91,55.82,55.9,115400
FMBH,20201113,28.97,29.34,28.7,29.11,15400
FMBI,20201113,13.64,14.17,13.64,14.01,757600
FMBIO,20201113,27.73,27.96,27.69,27.96,9800
FMBIP,20201113,27.21,27.25,27.05,27.25,24200
FMHI,20201113,52.22,52.25,52.0718,52.2,9100
FMNB,20201113,12.53,12.685,12.47,12.61,25300
FMTX,20201113,40.94,41.67,39.71,40.12,171300
FNCB,20201113,6.2,6.87,6.2,6.47,30300
FNHC,20201113,6.4,6.51,5.92,5.96,62300
FNK,20201113,32.18,32.86,32.18,32.8199,2000
FNKO,20201113,7.07,7.34,6.9,7.25,601300
FNLC,20201113,24.13,24.6099,23.9201,24.32,11700
FNWB,20201113,14.3,14.66,14.24,14.36,10900
FNX,20201113,74.6,75.2699,74.6,75.1943,12700
FNY,20201113,57.84,58.065,57.585,57.84,21400
FOCS,20201113,37.76,38.74,37.36,37.53,212300
FOLD,20201113,22.1,22.19,21.62,21.98,1510700
FONR,20201113,19.4,19.8,19.1,19.5,25800
FORD,20201113,1.6,1.64,1.56,1.63,117000
FORK,20201113,2.35,2.35,2.33,2.35,1100
FORM,20201113,37,37.79,36.79,37.52,424500
FORR,20201113,41.49,41.84,41,41.62,19800
FOSL,20201113,7.56,7.89,7.02,7.77,3029500
FOX,20201113,25.43,26.375,25.43,26.21,3104200
FOXA,20201113,25.95,26.76,25.6069,26.635,6483100
FOXF,20201113,87.5,89.01,84,85.25,254000
FPA,20201113,29.09,29.2,29.09,29.2,1800
FPAY,20201113,1.64,1.7,1.615,1.65,205900
FPRX,20201113,22.85,24.2,21,21.41,8193000
FPXI,20201113,61.59,61.615,61.05,61.61,221600
FRAF,20201113,24.405,25.25,24.405,24.63,7200
FRAN,20201113,3.6,3.78,3.54,3.65,133000
FRBA,20201113,9.1,9.5,9.05,9.2,14400
FRBK,20201113,2.72,2.97,2.72,2.94,60300
FREE,20201113,9,9.1,8.83,8.92,302300
FREEW,20201113,0.97,1.05,0.95,1.05,81500
FREQ,20201113,25,25.6,24.74,25.05,246300
FRG,20201113,26.53,26.925,25.95,26.64,63300
FRGAP,20201113,24.96,25.25,24.96,25.17,29600
FRGI,20201113,10.03,10.34,9.59,10.28,298300
FRHC,20201113,32.09,32.11,30.96,32.11,764900
FRLN,20201113,17.4092,17.4092,16.205,16.33,33800
FRME,20201113,30.39,31.68,28.24,31.36,177700
FROG,20201113,60.57,63.24,60.25,62.47,865700
FRPH,20201113,43.9,44.95,43.73,44.03,20700
FRPT,20201113,130.22,131.56,127.225,129.1,254200
FRSX,20201113,0.881,0.8998,0.872,0.894,318000
FRTA,20201113,14.62,15.12,14.48,14.81,248800
FSBW,20201113,48.13,49.96,48.13,49.66,7200
FSDC,20201113,10.09,10.15,10,10.15,52200
FSEA,20201113,8.45,8.57,8.26,8.27,4800
FSFG,20201113,63.57,63.57,62.65,63.25,1500
FSLR,20201113,82.29,82.98,79.76,79.95,2464000
FSRV,20201113,9.94,10,9.94,10,10900
FSRVU,20201113,10.42,10.47,10.42,10.4665,800
FSRVW,20201113,1.15,1.3,1.15,1.3,1200
FSTR,20201113,13.97,14.26,13.6,14.1,35500
FSV,20201113,138.07,138.69,136.17,136.17,290800
FSZ,20201113,56.41,56.58,56.36,56.4608,1300
FTA,20201113,51.56,52.6299,51.56,52.5095,54300
FTAG,20201113,23.29,23.4442,23.29,23.4442,500
FTC,20201113,88.5,88.6778,87.66,88.1568,30500
FTCS,20201113,65.7791,66.4899,65.7791,66.36,317900
FTDR,20201113,46.71,47.56,46.16,46.39,329800
FTEK,20201113,1.18,1.1955,1.01,1.03,2817000
FTFT,20201113,2.05,2.06,1.95,2.04,146800
FTGC,20201113,17.75,17.77,17.6543,17.69,148100
FTHI,20201113,19.84,19.98,19.84,19.97,5600
FTHM,20201113,21.79,22.8509,20.075,21.64,68200
FTIVU,20201113,10.24,10.25,10.05,10.05,16100
FTLB,20201113,19.86,19.94,19.86,19.8951,400
FTNT,20201113,115.04,116.15,113.95,115.92,890900
FTOC,20201113,9.67,9.68,9.67,9.68,900
FTOCU,20201113,9.965,10,9.965,10,200
FTOCW,20201113,0.9005,0.9495,0.885,0.9495,17100
FTRI,20201113,10.375,10.44,10.32,10.4197,3200
FTSL,20201113,46.73,46.8,46.7001,46.76,94900
FTSM,20201113,60.04,60.08,60.03,60.05,1325900
FTXD,20201113,27.38,27.55,27.34,27.4481,61700
FTXG,20201113,22.34,22.4878,22.34,22.4878,1300
FTXH,20201113,25.38,25.39,25.1493,25.39,8400
FTXL,20201113,54.28,54.52,53.5646,53.76,8300
FTXN,20201113,10.03,10.33,10.03,10.33,2000
FTXO,20201113,21.27,21.56,21.12,21.45,100000
FTXR,20201113,25.5292,25.82,25.5292,25.69,42600
FULC,20201113,12.16,13.3063,11.9,12.65,172400
FULT,20201113,12.45,12.71,12.33,12.59,614900
FULTP,20201113,25.88,26.0992,25.81,25.98,63400
FUNC,20201113,13.46,13.88,13.33,13.33,12900
FUND,20201113,6.29,6.38,6.29,6.35,44700
FUSN,20201113,13.67,13.67,13.15,13.31,8900
FUTU,20201113,41.78,43.76,41.17,42.06,4155900
FUV,20201113,7.01,7.76,7.0074,7.55,2372400
FV,20201113,36.54,36.695,36.3879,36.69,60900
FVC,20201113,28.08,28.14,27.91,28.11,20900
FVCB,20201113,12.6,13,12.4,12.73,20200
FVE,20201113,5.11,5.35,5.11,5.22,61500
FWONA,20201113,37.12,38.24,37.09,37.96,97400
FWONK,20201113,40.87,41.96,40.58,41.61,654400
FWP,20201113,6.83,6.84,6.4,6.43,3100
FWRD,20201113,70.09,72.38,69.91,72.18,109600
FXNC,20201113,14.15,14.6,14.15,14.31,4000
FYC,20201113,52.38,52.859,52.2807,52.66,19500
FYT,20201113,36.3,37.36,36.3,37.3118,11000
FYX,20201113,66.69,67.99,66.69,67.71,24900
GABC,20201113,32.5,33.01,31.92,32.74,36600
GAIA,20201113,11.24,11.34,11.1,11.21,37600
GAIN,20201113,9.36,9.5,9.34,9.43,167800
GAINL,20201113,24.55,24.59,24.45,24.5,8600
GAINM,20201113,25.0872,25.2674,25.01,25.01,1000
GALT,20201113,2.7,2.8,2.65,2.75,162300
GAN,20201113,17.16,18.45,16.94,17.94,814900
GASS,20201113,2.4,2.45,2.38,2.4,27500
GBCI,20201113,42.16,42.44,41.89,42.19,240400
GBDC,20201113,13.58,13.82,13.58,13.755,583300
GBIO,20201113,31,32.7699,30.65,32.04,94000
GBLI,20201113,26.29,27.06,26.29,26.91,26000
GBLIL,20201113,26.12,26.3325,26.12,26.27,3300
GBT,20201113,40.35,43.6616,40.33,43.11,2004800
GCBC,20201113,25.21,25.21,24.4,24.4,2000
GDEN,20201113,14.98,15.97,14.89,15.52,318400
GDRX,20201113,48.38,49.65,47.235,47.35,1356200
GDS,20201113,93.98,94.84,92.51,93.44,913300
GDYN,20201113,8.55,8.78,8.41,8.53,49700
GDYNW,20201113,2.04,2.05,1.995,1.995,20700
GEC,20201113,1.93,1.97,1.9,1.94,364300
GECC,20201113,2.97,3.12,2.94,3.03,410300
GECCL,20201113,23.98,24,23.98,24,700
GECCM,20201113,22.84,22.94,22.5,22.5,600
GECCN,20201113,21.95,22.19,21.95,22.01,1400
GENC,20201113,11.735,12.06,11.735,11.81,8300
GENE,20201113,3.05,3.0864,2.97,3,138000
GENY,20201113,52.5148,52.76,52.5148,52.76,2100
GEOS,20201113,5.44,5.82,5.44,5.69,37500
GERN,20201113,1.97,1.9878,1.92,1.97,1522900
GEVO,20201113,0.98,1.02,0.9723,0.9988,6057500
GFN,20201113,7.05,8.01,7.05,7.89,28100
GFNCP,20201113,100,100.7595,100,100.56,1500
GFNSL,20201113,25.22,25.22,25.215,25.22,4100
GFNSZ,20201113,25.035,25.23,25.035,25.15,18800
GGAL,20201113,7.87,8.28,7.87,8.26,687700
GH,20201113,118.16,118.16,115.03,116.16,397200
GHIV,20201113,9.99,10,9.94,9.99,77700
GHIVU,20201113,10.2,10.2,10.19,10.19,1800
GHIVW,20201113,1.15,1.18,1.0853,1.1,33400
GHSI,20201113,0.1932,0.2,0.188,0.1915,1691600
GIFI,20201113,2.83,2.92,2.83,2.91,17400
GIGE,20201113,31.3505,31.6014,31.3194,31.55,5400
GIGM,20201113,2.8,2.83,2.77,2.77,33600
GIII,20201113,15.82,16.37,15.795,16.31,386300
GILD,20201113,59.96,60.975,59.77,60.585,6745300
GILT,20201113,5.38,5.45,5.31,5.36,159500
GLAD,20201113,8.15,8.36,8.085,8.29,255300
GLADD,20201113,25.199,25.25,25.1018,25.25,7900
GLADL,20201113,25,25,24.78,24.85,1900
GLBS,20201113,8.85,8.85,8.3669,8.84,128900
GLBZ,20201113,9.7844,9.7844,9.7844,9.7844,100
GLDD,20201113,11,11.165,10.88,10.99,174600
GLDI,20201113,9.84,9.8451,9.8144,9.84,82300
GLG,20201113,2.26,2.31,2.07,2.15,359500
GLIBA,20201113,86.76,88.14,86.23,87.9,640300
GLIBP,20201113,28.32,28.36,28.32,28.32,2000
GLMD,20201113,3.15,3.45,3.15,3.39,207100
GLNG,20201113,8.42,8.99,8.35,8.69,856900
GLPG,20201113,125.15,125.92,124.24,124.88,268800
GLPI,20201113,40.75,41.75,40.6371,41.65,914600
GLRE,20201113,7.66,7.88,7.66,7.85,87000
GLSI,20201113,3.68,3.68,3.4001,3.475,5600
GLTO,20201113,17,17.82,16.55,16.71,58800
GLUU,20201113,8.65,8.7,8.45,8.64,2433600
GLYC,20201113,3.65,3.65,3.44,3.49,425600
GMAB,20201113,36.58,36.58,36.08,36.22,396000
GMBL,20201113,4.28,4.47,4.19,4.43,118100
GMBLW,20201113,3,3.15,3,3.1,3700
GMDA,20201113,6.25,6.3,5.95,6,164700
GMHI,20201113,10.15,10.18,10.13,10.16,1396800
GMHIU,20201113,11,11,10.97,10.97,3500
GMHIW,20201113,2.45,2.45,2.27,2.29,106400
GMLP,20201113,2.22,2.4,2.21,2.4,215700
GMLPP,20201113,19.61,19.915,19.6,19.73,12300
GNCA,20201113,2.04,2.0989,2.01,2.07,294100
GNFT,20201113,4.89,5.05,4.76,4.98,45400
GNLN,20201113,2.84,2.9,2.66,2.73,245600
GNMA,20201113,50.86,50.8999,50.86,50.8899,17500
GNMK,20201113,13.7,13.87,13.07,13.13,457500
GNOM,20201113,20.14,20.41,20.14,20.25,16100
GNPX,20201113,3.18,3.18,3.1101,3.16,330600
GNRS,20201113,9.841,9.841,9.8,9.841,3000
GNRSU,20201113,10.02,10.05,10,10.05,26600
GNRSW,20201113,0.2599,0.2901,0.24,0.29,27400
GNSS,20201113,6.46,6.49,6.27,6.45,89900
GNTX,20201113,31.68,31.995,31.55,31.85,1548900
GNTY,20201113,29.84,29.95,29.57,29.82,22800
GNUS,20201113,1.14,1.22,1.12,1.22,25307100
GO,20201113,39.71,39.71,38.33,38.41,1148600
GOCO,20201113,11.18,11.58,10.85,11.48,2149400
GOGL,20201113,3.73,3.84,3.73,3.84,195000
GOGO,20201113,10.45,10.6,9.99,10.435,1392400
GOOD,20201113,17.71,18.07,17.5101,18,190100
GOODM,20201113,25.28,25.3,25.2001,25.3,2100
GOODN,20201113,25.07,25.11,24.9716,24.9716,15000
GOOG,20201113,1757.63,1781.04,1744.55,1777.02,1500500
GOOGL,20201113,1748,1777.13,1735.98,1772.26,1487800
GOSS,20201113,8.87,9.24,8.79,9.15,272700
GOVX,20201113,2.8,2.85,2.77,2.78,119700
GP,20201113,10.25,13,9.77,12.6,2423400
GPOR,20201113,0.243,0.2469,0.23,0.239,19559200
GPP,20201113,7.9,8.17,7.9,8,25400
GPRE,20201113,15.85,16.27,15.625,16.17,227900
GPRO,20201113,6.79,7.41,6.78,7.14,4961900
GRAY,20201113,24.6,26.52,22.15,25.73,108400
GRBK,20201113,21.38,22,21.38,21.85,317800
GRCY,20201113,9.9,9.91,9.9,9.91,3000
GRCYW,20201113,0.22,0.22,0.2001,0.2001,28700
GRFS,20201113,18.91,19.32,18.86,19.04,652900
GRID,20201113,70.7,71.31,70.7,71.25,25500
GRIF,20201113,57.58,57.9,56.62,57.3,8500
GRIL,20201113,1.88,1.94,1.88,1.91,185500
GRIN,20201113,4,4.03,3.9,3.9002,10500
GRMN,20201113,114.05,115.68,113.79,115.63,595600
GRNQ,20201113,1.54,1.62,1.54,1.61,279100
GRNV,20201113,10.02,10.0531,10.02,10.045,117500
GRNVR,20201113,0.425,0.425,0.425,0.425,400
GRNVU,20201113,11,11,11,11,400
GRNVW,20201113,0.51,0.519,0.5,0.5,1200
GROW,20201113,3.15,3.2678,3,3.035,78900
GRPN,20201113,23.93,24.72,23.04,24.64,1031600
GRSV,20201113,9.77,9.79,9.77,9.78,10800
GRSVU,20201113,10.01,10.0213,9.97,9.97,254200
GRSVW,20201113,1.15,1.15,1.15,1.15,100
GRTS,20201113,2.7,2.8198,2.67,2.77,131200
GRTX,20201113,10.75,10.75,9.9477,10.2,37300
GRVY,20201113,146.22,148,135.1,143,70300
GRWG,20201113,24.53,26.51,23.6,25.52,8884500
GSBC,20201113,44.6208,45.86,44.4031,45.39,28700
GSHD,20201113,119.75,123.33,119.1,122.55,62800
GSIT,20201113,5.98,6.23,5.98,6.21,14500
GSKY,20201113,3.52,3.66,3.375,3.65,5767500
GSM,20201113,0.67,0.7,0.634,0.66,808300
GSMG,20201113,2.65,2.79,2.6,2.6,20500
GSMGW,20201113,0.0691,0.075,0.069,0.075,7100
GSUM,20201113,1.75,1.76,1.73,1.75,23900
GT,20201113,9.8,10.08,9.79,9.99,2539900
GTEC,20201113,6,7.56,5.6,6.1,11124700
GTH,20201113,11.81,12.39,11.1,11.76,620700
GTHX,20201113,12.81,13,12.51,12.78,970400
GTIM,20201113,1.4,1.4054,1.37,1.3703,15200
GTLS,20201113,90.83,94.27,90.65,93.59,316500
GTYH,20201113,2.95,3.07,2.89,3.02,29400
GURE,20201113,4.7801,4.9477,4.7,4.9,10700
GVP,20201113,1.03,1.15,1.03,1.04,85200
GWACU,20201113,9.89,9.89,9.85,9.86,57800
GWGH,20201113,7.45,7.825,7.45,7.61,3100
GWPH,20201113,118.37,120.63,118.1422,118.8,429100
GWRS,20201113,12.14,12.3,11.974,12.2,22900
GXGX,20201113,10.4,10.485,10.3,10.38,6800
GXGXW,20201113,1.57,1.6,1.56,1.6,800
GXTG,20201113,38.68,38.7091,38.6021,38.6932,3600
GYRO,20201113,16.65,16.65,16.62,16.62,200
HA,20201113,17.2,18.6,17.185,18.57,1052000
HAFC,20201113,10.07,10.32,9.99,10.16,138000
HAIN,20201113,35.7,36.65,35.41,36.47,933700
HALL,20201113,3.05,3.39,3.05,3.29,309600
HALO,20201113,38.49,39.3,38.01,38.85,2070600
HAPP,20201113,1.8,1.8,1.75,1.79,207800
HARP,20201113,16.44,16.665,15.6,15.6,129000
HAS,20201113,84.83,88.667,84.815,87.72,1152500
HAYN,20201113,18.78,20.97,18.78,20.87,69600
HBAN,20201113,11.45,11.72,11.39,11.59,6282600
HBANN,20201113,26.45,26.48,26.45,26.45,1100
HBANO,20201113,25.62,25.68,25.61,25.61,23200
HBCP,20201113,27.93,28.74,27.93,28.56,5900
HBIO,20201113,3.95,4.13,3.92,4.05,104200
HBMD,20201113,11.7,11.99,10.71,11.78,13200
HBNC,20201113,14.26,14.39,14.06,14.26,81300
HBP,20201113,3.63,3.7,3.6,3.64,17200
HBT,20201113,13.14,13.68,13.14,13.53,21100
HCAC,20201113,10.3,10.3,10.235,10.27,504200
HCACU,20201113,11.746,11.746,11.746,11.746,700
HCACW,20201113,1.85,1.9,1.75,1.76,328700
HCAP,20201113,3.11,3.11,3.06,3.09,18000
HCAPZ,20201113,24.6,24.9,24.3,24.9,700
HCAT,20201113,35.64,35.79,33.822,34.5,594100
HCCH,20201113,12.39,12.5,12.27,12.3,97600
HCCHR,20201113,1.09,1.15,1.05,1.1,45600
HCCHW,20201113,2.3,2.5,2.3,2.38,73400
HCCI,20201113,20.98,21.36,20.06,20.63,102500
HCDI,20201113,5.22,5.41,5.095,5.36,23400
HCKT,20201113,15.13,15.47,14.95,15.2,63500
HCM,20201113,31.15,31.86,30.71,31.76,198500
HCSG,20201113,23.51,23.74,22.76,22.98,457200
HDS,20201113,43.79,45,43.79,44.81,746700
HDSN,20201113,1.23,1.23,1.16,1.21,257800
HEAR,20201113,17.56,17.95,17.475,17.8,421500
HEBT,20201113,14.78,14.78,13.93,14.11,25300
HEC,20201113,9.75,9.75,9.735,9.75,8300
HECCU,20201113,10.12,10.145,10.11,10.11,7500
HECCW,20201113,0.88,0.8999,0.85,0.8999,9200
HEES,20201113,24.75,25.63,24.67,25.38,393200
HELE,20201113,192.77,196.28,192.5431,195.21,148100
HEPA,20201113,2.93,2.99,2.78,2.92,199400
HERD,20201113,25.69,25.81,25.69,25.81,600
HERO,20201113,27.2,27.29,26.9371,27.21,176500
HEWG,20201113,28.24,28.35,28.21,28.32,79300
HFBL,20201113,24.95,25.21,24.95,25.21,1200
HFFG,20201113,7.03,7.14,6.84,7.03,58100
HFWA,20201113,23.44,24.35,22.86,24.13,128200
HGBL,20201113,1.56,1.6227,1.54,1.57,111100
HGEN,20201113,8.66,9.51,8.6,9.44,637000
HGSH,20201113,1.39,1.4754,1.33,1.39,21200
HHR,20201113,25.77,25.96,25.56,25.63,26500
HIBB,20201113,37.1,38.24,36.21,37.89,609100
HIFS,20201113,217.5341,217.5341,215.01,217.4,2300
HIHO,20201113,3.85,4.11,3.85,3.96,66000
HIMX,20201113,4.1,4.21,4.08,4.19,1623000
HJLI,20201113,0.33,0.347,0.33,0.3398,720900
HJLIW,20201113,0.0663,0.0663,0.045,0.052,207300
HLAL,20201113,31.43,31.6303,31.3609,31.5999,20600
HLG,20201113,65.5,65.5127,64.75,65.45,2300
HLIO,20201113,49.38,49.53,48.09,48.5,109400
HLIT,20201113,6.21,6.31,6.11,6.26,559300
HLNE,20201113,74.19,76.06,73.5,75.51,134700
HMHC,20201113,2.52,2.775,2.505,2.75,1928300
HMST,20201113,32.82,34,32.82,33.75,93700
HMSY,20201113,29.49,30.5,29.49,30.45,396800
HMTV,20201113,10.42,10.88,10.06,10.07,32900
HNDL,20201113,24.98,24.98,24.86,24.95,97900
HNNA,20201113,9.31,9.43,9.31,9.402,700
HNRG,20201113,0.8015,0.8294,0.7732,0.798,94100
HOFT,20201113,29.79,30.05,28.98,29.75,41900
HOFV,20201113,3.08,3.27,2.33,2.49,21161500
HOFVW,20201113,0.38,0.39,0.3,0.3199,146500
HOL,20201113,9.785,9.85,9.785,9.85,1000
HOLI,20201113,11.68,11.92,11.31,11.58,187100
HOLUU,20201113,10.0359,10.1,10.0359,10.1,31000
HOLUW,20201113,0.99,0.99,0.981,0.981,300
HOLX,20201113,70.07,71.85,69.285,69.74,2150300
HOMB,20201113,18.55,19.16,18.55,19.02,464900
HONE,20201113,9.97,10.07,9.93,10.03,235400
HOOK,20201113,10.99,11.215,10.85,11,53400
HOPE,20201113,9.25,9.45,9.225,9.36,571200
HOTH,20201113,1.79,1.79,1.7,1.74,48800
HOVNP,20201113,7.8499,7.85,7.435,7.8499,1600
HPK,20201113,5.73,5.75,5.3,5.475,3600
HQI,20201113,8.5568,8.84,8.5568,8.805,29400
HQY,20201113,64.93,67.88,64.06,67.66,578300
HRMY,20201113,43.56,46.43,42.929,44.245,126100
HROW,20201113,5.8,6.41,5.8,6.41,160200
HRTX,20201113,17.29,18.82,17.27,18.13,1236000
HRZN,20201113,12.23,12.24,12.06,12.14,331000
HSAQ,20201113,11.02,11.1,10.95,11,20100
HSDT,20201113,0.4058,0.4099,0.3825,0.39,115600
HSIC,20201113,63.95,66.87,63.89,65.65,979900
HSII,20201113,25.26,25.83,25.06,25.69,112200
HSKA,20201113,126,126.6603,123.05,125.49,28300
HSON,20201113,10.07,10.09,9.7415,10,6800
HST,20201113,12.32,13.2899,12.27,13.25,14809600
HSTM,20201113,18.78,19.08,18.55,18.69,105900
HSTO,20201113,1.48,1.51,1.44,1.4816,72700
HTBI,20201113,17.79,18.255,17.79,17.95,26100
HTBK,20201113,8.09,8.26,8.06,8.18,138100
HTBX,20201113,1.05,1.06,1.01,1.06,3669800
HTGM,20201113,0.3,0.3,0.2873,0.2888,2995500
HTHT,20201113,45.75,47,45.63,46.6,2106000
HTIA,20201113,22.18,22.18,21.75,21.75,6200
HTLD,20201113,18.83,19,18.76,18.94,267000
HTLF,20201113,37.96,39.055,37.96,38.67,71100
HTLFP,20201113,27.24,27.5199,27.24,27.51,2000
HUBG,20201113,52.64,54.005,52.64,53.75,175500
HUGE,20201113,1.4,1.57,1.28,1.51,3221600
HUIZ,20201113,7.4,7.4,7.39,7.39,700
HURC,20201113,29.21,29.265,28.265,29.15,9700
HURN,20201113,41.76,42.4,41.525,42.12,73800
HUSN,20201113,2.07,2.21,2.03,2.21,99900
HVBC,20201113,14.81,15.525,14.81,14.8501,1100
HWBK,20201113,20.74,21.405,20.37,21,8000
HWC,20201113,26.89,27.81,26.89,27.57,354600
HWCC,20201113,2.72,2.81,2.65,2.75,46200
HWCPL,20201113,25.5781,25.69,25.5435,25.69,2900
HWCPZ,20201113,27.21,27.25,27.075,27.25,3200
HWKN,20201113,52.28,52.63,50.01,52.18,48200
HX,20201113,2.03,2.29,2.01,2.05,569700
HYAC,20201113,10.04,10.05,10.02,10.03,158300
HYACW,20201113,0.9405,0.98,0.821,0.9318,755500
HYLS,20201113,48.05,48.22,48.05,48.22,223200
HYMC,20201113,7.74,7.8499,7.715,7.8,65000
HYMCW,20201113,1.68,1.68,1.6,1.65,7100
HYMCZ,20201113,0.2426,0.289,0.2425,0.2674,11400
HYRE,20201113,5.71,6,5.65,5.71,545500
HYXF,20201113,52.01,52.0899,51.9,52.055,20700
HYZD,20201113,21.3,21.3599,21.28,21.3599,32100
HZNP,20201113,74.11,75.22,72.18,72.35,1406800
IAC,20201113,130.59,136.1,129.67,135.36,762400
IART,20201113,54.85,56.22,53.955,56.13,473500
IBB,20201113,139.87,141.59,139.79,141.06,1937600
IBBJ,20201113,30.3407,30.4099,30.18,30.2463,1300
IBCP,20201113,16.54,16.86,16.45,16.67,77800
IBEX,20201113,15.99,16.35,15.8,15.8,29200
IBKR,20201113,51.9,53.7,51.7301,53.58,755100
IBOC,20201113,29.92,30.97,29.57,30.77,150400
IBTA,20201113,25.37,25.37,25.36,25.36,1300
IBTD,20201113,25.6802,25.685,25.6802,25.685,200
IBTE,20201113,25.9,25.9,25.895,25.895,100
IBTF,20201113,26.04,26.04,26.04,26.04,200
IBTG,20201113,26.12,26.1398,26.12,26.12,500
IBTH,20201113,26.17,26.17,26.155,26.155,400
IBTI,20201113,26.28,26.28,26.275,26.275,400
IBTJ,20201113,26.23,26.24,26.23,26.23,500
IBTX,20201113,56.09,57.41,55.745,57.13,182900
ICAD,20201113,9.25,9.381,8.82,9.27,184800
ICBK,20201113,19.64,20.44,19.64,19.71,7500
ICCC,20201113,5.76,5.8,5.3823,5.75,12100
ICFI,20201113,72.94,74.2,72.18,73.82,75400
ICHR,20201113,27.44,28.4,27.44,27.79,212200
ICLK,20201113,7.53,7.61,7.27,7.42,700700
ICLN,20201113,21.86,21.91,21.535,21.7,3508600
ICLR,20201113,187.32,193.32,187.32,190.88,123100
ICMB,20201113,3.6,3.8277,3.59,3.71,31500
ICON,20201113,0.775,0.78,0.7349,0.7502,365500
ICPT,20201113,38.73,39.225,37.62,37.87,595200
ICUI,20201113,196.55,200,193.65,197.61,110800
IDCC,20201113,59.86,60.64,59.41,59.92,125400
IDEX,20201113,1.04,1.07,0.9761,0.99,14266000
IDLB,20201113,28.2999,28.3263,28.2999,28.3263,100
IDN,20201113,9.05,9.43,8.98,9.3,124600
IDRA,20201113,2.84,2.845,2.73,2.84,215700
IDXG,20201113,3.1,3.18,3.02,3.1,57600
IDXX,20201113,452.99,458.35,448.67,453.64,254300
IDYA,20201113,13.14,13.63,12.6,13.36,144500
IEA,20201113,10.47,11.5199,10.47,10.89,678600
IEAWW,20201113,1.3998,1.45,1.31,1.4299,209300
IEC,20201113,9.61,10.16,9.61,10,36300
IEF,20201113,120.09,120.13,119.96,119.98,6766000
IEI,20201113,132.77,132.8,132.7,132.73,663100
IEP,20201113,51.77,52.1699,51.05,51.81,147300
IESC,20201113,38.13,39.22,37.77,38.63,100100
IEUS,20201113,55.615,55.65,55.485,55.64,1900
IFGL,20201113,25.69,25.92,25.66,25.92,18000
IFMK,20201113,0.7394,0.75,0.7226,0.7382,75600
IFRX,20201113,4.16,4.27,4.04,4.2,176400
IFV,20201113,20.6,20.7199,20.5427,20.67,15400
IGF,20201113,42.89,43.17,42.7,43.17,301000
IGIB,20201113,61.0144,61.06,60.99,61.045,1385100
IGIC,20201113,7.15,7.28,7,7,14100
IGICW,20201113,0.65,0.65,0.59,0.59,3900
IGMS,20201113,53.52,54.56,51.89,53.47,120500
IGOV,20201113,53.6,53.6693,53.5001,53.53,79500
IGSB,20201113,54.9,54.96,54.9,54.925,2170900
IHRT,20201113,9.95,10.25,9.67,10.13,661600
III,20201113,2.61,2.74,2.61,2.68,87600
IIIN,20201113,23.49,23.82,23.08,23.46,46000
IIIV,20201113,23.91,25.17,23.91,24.9,241200
IIN,20201113,16.4,16.42,16,16.3,16300
IIVI,20201113,58.93,60.14,58.44,59.48,1080800
IIVIP,20201113,260,260,260,260,5700
IJT,20201113,99.53,101.61,99.53,101.27,125000
IKNX,20201113,5.08,5.08,4.75,4.87,2600
ILMN,20201113,305.64,310.01,304.11,308.86,870500
ILPT,20201113,20.9,21.53,20.73,21.43,183600
IMAB,20201113,34.74,38.455,34.74,37.02,293700
IMAC,20201113,1.28,1.44,1.15,1.22,2902200
IMACW,20201113,0.23,0.2403,0.1632,0.19,28900
IMBI,20201113,5.68,6.06,5.576,6.06,31100
IMGN,20201113,5.9,5.95,5.78,5.87,1030100
IMKTA,20201113,37.93,38.01,37.085,37.72,56500
IMMP,20201113,2.24,2.24,2.1,2.14,121300
IMMR,20201113,8.14,8.2,7.54,7.72,461000
IMNM,20201113,11.13,11.5,10.8,11.46,11800
IMOS,20201113,19.99,20.5,19.89,20.5,24000
IMRA,20201113,19.95,20.98,19.2,20.05,19400
IMRN,20201113,8,8,7.215,7.33,103500
IMTE,20201113,4.23,4.233,4.13,4.15,13000
IMTX,20201113,10.08,10.3,9.865,9.95,37900
IMTXW,20201113,2.64,2.86,2.62,2.7,9100
IMUX,20201113,18.85,19.435,18.4501,18.9,137200
IMV,20201113,3.56,3.61,3.5,3.59,201700
IMVT,20201113,50,50.78,49.18,50.67,511400
IMXI,20201113,16.24,16.32,15.96,16.06,187500
INAQU,20201113,10.15,10.15,10.15,10.15,39200
INBK,20201113,25.23,26.755,25.11,26.44,14200
INBKL,20201113,24.47,24.88,24.47,24.7643,600
INBKZ,20201113,25.27,25.27,25.27,25.27,300
INBX,20201113,19.87,20.25,19.79,20.05,44000
INCY,20201113,82.35,83.23,81.96,82.53,656700
INDB,20201113,66.15,69.05,64.01,68.6,97300
INDY,20201113,38.26,38.55,38.2,38.55,35000
INFI,20201113,1.56,1.77,1.54,1.72,2369000
INFN,20201113,6.88,6.99,6.78,6.86,1441000
INFR,20201113,29.14,29.385,29.14,29.1629,1700
INGN,20201113,32.5,33.47,32.18,33.23,133100
INM,20201113,3.7,3.75,3.32,3.37,111700
INMB,20201113,8.65,8.95,8.3911,8.71,85500
INMD,20201113,41.7,42.75,40.6522,41.9,807600
INO,20201113,11.39,11.5059,10.82,11.22,6940400
INOD,20201113,3.59,4.35,3.51,4.24,554800
INOV,20201113,19.15,19.36,18.57,18.835,534100
INPX,20201113,1,1.02,0.9381,1.01,2567400
INSE,20201113,5.8,6.2,5.45,5.9,310400
INSG,20201113,9.35,9.49,9.1741,9.32,1431300
INSM,20201113,37.17,37.18,35.84,36.14,717000
INTC,20201113,44.99,45.58,44.97,45.46,30898100
INTG,20201113,32.47,32.5,32.46,32.5,800
INTU,20201113,351.84,358.325,350.43,356.95,1179400
INTZ,20201113,10.5,11.34,9.9,10.37,170700
INVA,20201113,10.88,11.05,10.76,11.03,418700
INVE,20201113,6.82,7.045,6.61,6.72,45700
INZY,20201113,24.74,25.49,23.96,24.66,26800
IONS,20201113,49.45,51.92,49.31,51.57,995400
IOSP,20201113,77.53,80.35,77.46,79.81,113100
IOVA,20201113,37.26,37.85,37.09,37.72,732600
IPAR,20201113,56.02,56.06,53.38,54.27,159400
IPDN,20201113,1,1.06,1,1.025,227100
IPGP,20201113,205.05,206.765,199.54,201,391200
IPHA,20201113,4.95,4.95,4.62,4.75,93600
IPHI,20201113,147.84,150.66,147.77,148.57,875400
IPKW,20201113,34.72,35,34.72,34.96,7100
IPLDP,20201113,26.23,26.23,26.2,26.23,3800
IPWR,20201113,6,6.51,5.6,5.6,146500
IQ,20201113,26.44,26.98,26.25,26.7,5094900
IRBT,20201113,76.35,77.14,74.6,76.53,533100
IRCP,20201113,8.95,9.72,8.95,9.42,20200
IRDM,20201113,30.8,31.27,30.57,31.21,613900
IRIX,20201113,1.71,1.8744,1.71,1.78,47200
IRMD,20201113,22.97,23.25,22.65,22.8,16500
IRTC,20201113,260.68,264.49,256.19,261.17,227000
IRWD,20201113,11.66,11.74,11.5,11.66,1586400
ISBC,20201113,9.02,9.26,9,9.17,882200
ISDX,20201113,24.61,24.76,24.61,24.76,6200
ISEE,20201113,6.38,6.39,6.21,6.21,581600
ISEM,20201113,24.83,25.0253,24.83,25.0253,1000
ISHG,20201113,82.4085,82.505,82.4085,82.505,200
ISIG,20201113,0.88,0.9599,0.851,0.9215,844100
ISNS,20201113,4.35,4.35,4,4.04,20000
ISRG,20201113,748.33,755.32,744.73,753.38,287400
ISSC,20201113,6.11,6.23,6.11,6.19,4000
ISTB,20201113,51.48,51.52,51.46,51.48,388900
ISTR,20201113,15.99,16.05,15.73,15.85,15200
ITACW,20201113,0.37,0.3701,0.37,0.3701,1500
ITCI,20201113,25.75,26.86,25.43,26.77,586800
ITI,20201113,4.52,4.58,4.47,4.57,82500
ITIC,20201113,161.99,164.78,161.99,163.42,4500
ITMR,20201113,18.96,19.49,18.7,19.18,21000
ITOS,20201113,23.27,23.965,22.54,23.36,51300
ITRI,20201113,71.39,73.68,71.39,73.42,170200
ITRM,20201113,0.537,0.545,0.516,0.52,1693100
ITRN,20201113,15.02,15.12,14.7,15.05,64900
IUS,20201113,29.22,29.41,29.22,29.385,7200
IUSB,20201113,54.28,54.35,54.2722,54.32,254200
IUSG,20201113,84.07,84.6999,83.71,84.54,264400
IUSS,20201113,25.49,25.6926,25.49,25.6926,1400
IUSV,20201113,58.7,59.65,58.7,59.52,505500
IVA,20201113,13.565,14.05,13.345,13.89,65200
IVAC,20201113,5.59,5.74,5.59,5.68,29400
IXUS,20201113,62.87,63.3,62.8311,63.25,678500
IZEA,20201113,0.75,0.763,0.71,0.7365,2037600
JACK,20201113,82.31,85.525,82.31,83.71,611400
JAGX,20201113,0.2056,0.21,0.2003,0.202,3786600
JAKK,20201113,4.85,5.01,4.85,5,84400
JAMF,20201113,36.47,38,34.15,35.33,613300
JAN,20201113,4.02,4.1352,3.95,4.08,17300
JAZZ,20201113,145.09,148.5,145.09,147.11,419600
JBHT,20201113,127.9,131.17,127.355,129.15,490700
JBLU,20201113,13.61,14.2,13.57,14.16,6652100
JBSS,20201113,76.13,77.13,75.04,76.59,34600
JCOM,20201113,82.1,83.93,81.6675,83.72,349800
JCS,20201113,4.23,4.41,4.184,4.35,21400
JCTCF,20201113,9.49,9.49,9.25,9.29,7400
JD,20201113,90.93,92.33,88.21,92.08,22845500
JFIN,20201113,2.83,2.84,2.75,2.84,123000
JFU,20201113,1.2,1.25,1.16,1.19,869400
JG,20201113,1.81,2.08,1.81,2.07,192200
JJSF,20201113,158.37,161.3,155.38,161.29,83000
JKHY,20201113,161.08,162.49,158.82,161.48,328300
JKI,20201113,145.26,148.6005,145.26,148.6005,6100
JMPNL,20201113,22.255,22.5,22.0302,22.06,4300
JMPNZ,20201113,21.48,21.51,21.24,21.51,900
JNCE,20201113,7.45,7.64,7.135,7.36,395900
JOBS,20201113,70.63,71.7425,69.57,69.7,814000
JOUT,20201113,84.92,86.39,84.18,85.4,29100
JRJC,20201113,8.5535,9.4485,8.55,9.2,42100
JRSH,20201113,5.1018,5.2,4.9579,5.05,31400
JRVR,20201113,49.27,50.49,48.91,50.16,129200
JSM,20201113,23.39,23.73,23.38,23.64,9300
JSMD,20201113,56.58,56.735,56.39,56.505,9200
JSML,20201113,54.2828,54.2828,54.09,54.24,2500
JUPW,20201113,3.94,3.99,3.85,3.935,20400
JUPWW,20201113,0.411,0.411,0.411,0.411,500
JVA,20201113,3.71,3.76,3.66,3.75,10500
JYNT,20201113,25.76,25.78,24.7,24.99,78800
KALA,20201113,7.3,7.51,7.27,7.42,1227600
KALU,20201113,73.15,77.81,73.15,76.83,92800
KALV,20201113,18.58,19.23,18.58,18.8,57600
KBAL,20201113,11.15,11.15,10.75,10.99,315600
KBNT,20201113,2.66,2.7886,2.66,2.77,40600
KBNTW,20201113,0.68,0.84,0.68,0.7003,18800
KBSF,20201113,2.11,2.22,2.08,2.16,104400
KBWB,20201113,44.58,45.43,44.37,45.11,2840500
KBWD,20201113,14.89,15.199,14.89,15.12,114300
KBWP,20201113,64.8,64.891,64.72,64.85,2100
KBWR,20201113,41.79,42.56,41.79,42.5374,7500
KBWY,20201113,18.87,19.52,18.87,19.49,67700
KC,20201113,38.6,40.5,37.29,38.01,1182900
KCAPL,20201113,24.84,24.91,24.82,24.9,1300
KDMN,20201113,3.5,3.5558,3.355,3.46,2739700
KDNY,20201113,14.62,14.82,14.2,14.43,85200
KDP,20201113,29.1,29.4746,29.095,29.3,2348800
KE,20201113,14.18,15.14,14.18,14.99,125700
KELYA,20201113,20.37,20.82,20.06,20.66,162600
KELYB,20201113,19.7246,20.31,19.7246,20.31,4200
KEQU,20201113,8.37,8.74,8.37,8.74,32100
KERN,20201113,2.86,3.115,2.74,2.89,1504300
KERNW,20201113,0.36,0.4592,0.36,0.375,26700
KFFB,20201113,6.3499,6.35,6.3,6.3287,2500
KFRC,20201113,39.85,40.2,39.17,40,72700
KHC,20201113,31.27,31.62,31.05,31.61,4166500
KIDS,20201113,46.38,47.47,46,46.79,58800
KIN,20201113,3.82,3.93,3.68,3.75,226700
KINS,20201113,6.1027,6.2,6.1001,6.14,6300
KIRK,20201113,10.17,10.305,9.69,9.95,550200
KLAC,20201113,237.15,240.92,235.51,236.1,892700
KLDO,20201113,7.28,7.5999,7.04,7.15,133600
KLIC,20201113,28.51,28.755,28.115,28.4,539300
KLXE,20201113,4.53,4.89,4.53,4.81,40800
KMDA,20201113,6.53,6.8,6.51,6.66,137900
KNDI,20201113,7.39,8.41,7.01,7.22,20676200
KNSA,20201113,15.65,16.22,15.55,15.65,269300
KNSL,20201113,212.03,214.0295,208.76,212.66,72500
KOD,20201113,116.01,120.7547,109.7,116.795,508000
KOPN,20201113,1.33,1.36,1.28,1.32,190000
KOR,20201113,2.55,2.57,2.5,2.56,291400
KOSS,20201113,2.1596,2.16,2.1596,2.16,3600
KPTI,20201113,15.12,15.7766,15.12,15.36,1291300
KRBP,20201113,9.6,9.93,9.6,9.93,7200
KRKR,20201113,2.8944,3.0965,2.87,2.95,30800
KRMA,20201113,25.96,26.25,25.9579,26.25,9700
KRMD,20201113,3.8,4.13,3.74,4,803400
KRNT,20201113,73.7,77.6,73.7,77.03,401800
KRNY,20201113,9.52,9.93,9.51,9.86,429600
KRON,20201113,28.87,29.49,27.855,27.89,204200
KROS,20201113,57.77,64.41,52.41,58.9,1862800
KRTX,20201113,98.81,99.4817,93.9,96.16,170800
KRUS,20201113,16.8,17.09,16.05,16.16,130700
KRYS,20201113,41.76,42.49,40.81,41.88,232400
KSMT,20201113,9.89,9.98,9.68,9.7,18200
KSMTU,20201113,10.065,10.065,9.9427,10.025,9900
KSMTW,20201113,0.8,0.8,0.8,0.8,100
KSPN,20201113,10.45,10.81,10.43,10.81,3500
KTCC,20201113,7.725,7.8093,7.64,7.71,13300
KTOS,20201113,19.6,20.27,19.6,20.09,1202600
KTOV,20201113,4.17,4.19,4.08,4.15,252900
KTOVW,20201113,0.037,0.0382,0.0262,0.0382,52800
KTRA,20201113,1.46,1.63,1.4237,1.52,624100
KURA,20201113,40.11,40.62,39.48,39.96,397700
KVHI,20201113,9.27,9.58,9.25,9.46,38500
KXIN,20201113,3.3,3.45,3.02,3.11,1530500
KYMR,20201113,45.79,46.72,44.96,46.13,132000
KZIA,20201113,7.51,10.05,7.5,10.05,1628200
KZR,20201113,5.54,5.71,5.44,5.53,165000
LACQW,20201113,0.4,0.404,0.4,0.404,800
LAKE,20201113,21.1,21.1,19.93,20.62,301900
LAMR,20201113,74.39,76.99,73.88,76.67,325900
LANC,20201113,174.8,175.755,171.98,174.92,78500
LAND,20201113,14.15,14.32,14.12,14.27,347800
LANDO,20201113,24.24,24.29,24.15,24.28,50500
LANDP,20201113,26.1803,26.1803,26,26.02,3500
LARK,20201113,24.57,24.71,24.1501,24.71,2500
LASR,20201113,28.57,28.8,27.52,27.93,118800
LATN,20201113,9.91,9.93,9.9,9.93,19300
LAUR,20201113,14.21,14.32,14,14.22,423800
LAWS,20201113,46.31,47.646,46.31,46.67,8200
LAZY,20201113,14.5,14.94,14.49,14.71,104000
LBAI,20201113,12.03,12.24,11.95,12.1,166500
LBC,20201113,10.44,10.93,10.42,10.42,23800
LBRDA,20201113,149.73,152.53,149.73,152.25,268100
LBRDK,20201113,150.94,152.97,150.535,152.63,642600
LBTYA,20201113,20.87,21.71,20.85,21.62,1044500
LBTYK,20201113,20.2,21.12,20.17,21.02,1889600
LCA,20201113,12.95,13.32,12.8,13.29,1041100
LCAHW,20201113,3.88,4.1,3.88,4.09,128700
LCAP,20201113,9.73,9.75,9.73,9.75,275000
LCAPU,20201113,10.02,10.02,10.01,10.01,700
LCAPW,20201113,0.7,0.74,0.7,0.74,500
LCNB,20201113,14.99,15.2,14.87,15.05,26600
LCUT,20201113,11.79,12.4682,11.79,12.34,62900
LCYAU,20201113,9.9583,9.99,9.9583,9.99,16100
LDEM,20201113,56.6,56.88,56.6,56.88,900
LDSF,20201113,20.47,20.495,20.45,20.455,41700
LE,20201113,22.3,23.05,22.18,22.61,342200
LECO,20201113,111.9,114.8275,111.9,114.53,305000
LEDS,20201113,2.895,2.95,2.7701,2.91,34800
LEGH,20201113,14.19,14.39,14,14,21900
LEGN,20201113,26.74,27.58,26.52,27.5,73000
LEGR,20201113,34.35,34.65,34.3444,34.65,3900
LESL,20201113,22.09,22.35,21.38,21.78,412800
LEVL,20201113,18.7,19.06,18.7,18.75,14000
LFAC,20201113,10.54,10.55,10.54,10.55,700
LFACW,20201113,1.58,1.65,1.55,1.65,900
LFTRU,20201113,9.95,10.02,9.95,10.02,266300
LFUS,20201113,220,226.48,219.5829,224.93,140900
LFVN,20201113,11.16,11.33,10.8,11.14,60700
LGHL,20201113,2.33,2.3476,2.27,2.27,19400
LGHLW,20201113,0.1,0.1,0.0801,0.09,74500
LGIH,20201113,109.74,115,109.74,111.92,241800
LGND,20201113,85.5,86.31,82.8,83.71,264100
LHCG,20201113,215.26,216.04,210.65,213.12,150900
LI,20201113,38.76,40.8055,30.11,31.2,170277600
LIFE,20201113,3.4,3.5,3.3217,3.38,116900
LILA,20201113,11.43,11.68,11.31,11.57,179500
LILAK,20201113,11.52,11.69,11.4025,11.6,672800
LINC,20201113,6.14,6.45,5.98,6.23,199500
LIND,20201113,10.31,10.65,10.21,10.65,418700
LIQT,20201113,6.84,6.95,6.67,6.7,27500
LITE,20201113,82.72,84.17,82.25,83.69,893200
LIVE,20201113,10.7699,10.7699,10.7699,10.7699,400
LIVK,20201113,9.896,9.896,9.8932,9.8932,3000
LIVN,20201113,52.51,54.66,52.26,53.18,249600
LIVX,20201113,1.93,2.04,1.9,2,512100
LIZI,20201113,2.14,2.14,2.06,2.12,136400
LJPC,20201113,4.56,4.72,4.505,4.68,302800
LKCO,20201113,0.4201,0.431,0.391,0.4194,933700
LKFN,20201113,53.52,54.03,53.25,53.79,73900
LKQ,20201113,35.33,36.11,35.195,36.04,1968700
LLIT,20201113,3.69,3.78,3.5501,3.75,53500
LLNW,20201113,3.95,4.02,3.89,3.98,2867000
LMAT,20201113,37.29,37.98,36.59,37.2,68600
LMB,20201113,9.2,10.14,9.05,9.11,394600
LMBS,20201113,51.6,51.61,51.57,51.61,664300
LMFA,20201113,0.61,0.61,0.561,0.5741,528000
LMNL,20201113,3.85,3.96,3.51,3.68,1938500
LMNR,20201113,14.56,14.87,14.44,14.74,20700
LMNX,20201113,22.19,22.43,22,22,405000
LMPX,20201113,20,24,18.75,22.56,650400
LMRK,20201113,10.5,10.6,10.34,10.35,30800
LMRKN,20201113,24.8,24.8,24.8,24.8,600
LMRKO,20201113,24.78,24.865,24.65,24.65,1700
LMST,20201113,11.325,11.74,11.325,11.72,4700
LNDC,20201113,9.76,9.94,9.62,9.85,73700
LNGR,20201113,26.74,26.868,26.715,26.868,1200
LNSR,20201113,8.78,9,8.63,8.95,19600
LNT,20201113,56.51,56.8,55.85,56.2,977900
LNTH,20201113,11.9,12.3499,11.6,12.16,723000
LOAC,20201113,10.82,10.82,10.7204,10.76,15100
LOACR,20201113,0.86,0.86,0.86,0.86,5000
LOACW,20201113,0.56,0.56,0.56,0.56,2000
LOAN,20201113,4.79,4.79,4.6331,4.68,16000
LOB,20201113,42.85,43.9373,42.6701,43.38,461300
LOCO,20201113,15.66,15.8794,15.54,15.65,126900
LOGC,20201113,6.25,6.525,6.15,6.31,80300
LOGI,20201113,82.74,83.6,81.72,83.16,853500
LOOP,20201113,6.87,7.1,6.76,6.76,123500
LOPE,20201113,83.55,85.53,83.55,84.51,119900
LORL,20201113,18.98,19.51,18.72,19.14,139100
LOVE,20201113,27.25,28.42,25.36,26.65,380000
LPCN,20201113,1.47,1.51,1.43,1.45,1039300
LPLA,20201113,86.78,90.155,86.45,89.54,640700
LPRO,20201113,29.2,30.88,28.66,30,878400
LPSN,20201113,52.33,53.04,50.29,51.825,579400
LPTH,20201113,2.69,2.81,2.69,2.8,205000
LPTX,20201113,1.52,1.61,1.52,1.6,710500
LQDA,20201113,4.25,4.3686,3.9,3.93,557400
LQDT,20201113,8.82,9.07,8.66,8.8,87500
LRCX,20201113,425.23,429.75,424.09,426.31,1136000
LRGE,20201113,48.13,48.3528,48.0346,48.3528,5100
LRMR,20201113,19.72,23,19.15,22.5,119400
LSAC,20201113,16,16.25,15.94,16.25,6100
LSBK,20201113,12.46,12.46,12.46,12.46,100
LSCC,20201113,39.99,40.29,39.28,39.755,575200
LSTR,20201113,128.32,129.81,128.32,128.69,137700
LSXMA,20201113,39.85,41.33,39.83,41.28,437500
LSXMK,20201113,40.12,41.54,40.12,41.51,619600
LTBR,20201113,2.66,2.94,2.61,2.76,1501100
LTRN,20201113,15.16,15.4797,15.1,15.32,9900
LTRPA,20201113,2.42,2.565,2.4,2.49,1238700
LTRX,20201113,4.9,4.9,4.37,4.52,162600
LULU,20201113,330.5,332.65,324.5,325.45,793000
LUMO,20201113,14.9,15.04,13.52,14.955,6200
LUNA,20201113,7.51,7.5517,7.31,7.49,87000
LUNG,20201113,46.57,47.4999,46.025,46.49,138800
LUXAU,20201113,10.31,10.34,10.3,10.3,18400
LVHD,20201113,31.51,32.01,31.51,31.935,54500
LWAY,20201113,5.16,5.25,5.01,5.04,13700
LX,20201113,7.81,8.17,7.78,8.08,821600
LXEH,20201113,8.94,9.2,8.78,9.2,3400
LXRX,20201113,1.23,1.3,1.19,1.27,551800
LYFT,20201113,36.75,37.745,35.97,37.54,8269900
LYL,20201113,3.24,4.22,3.24,4.14,931600
LYRA,20201113,10.85,11.29,10.55,10.58,28900
LYTS,20201113,7.25,7.43,7.21,7.36,32500
MAACU,20201113,9.98,9.98,9.9799,9.98,18200
MACK,20201113,3.69,3.81,3.67,3.76,18300
MACUU,20201113,9.9473,9.9473,9.9473,9.9473,100
MAGS,20201113,3.71,3.73,3.6,3.72,21600
MANH,20201113,91.94,93.99,91.26,93.21,158600
MANT,20201113,75.9,78.19,75.9,77.8,126600
MAR,20201113,116.31,120.13,115.65,120,2806100
MARA,20201113,2.32,2.44,2.18,2.39,8835100
MARK,20201113,1.18,1.22,1.13,1.15,4472700
MARPS,20201113,3.25,3.25,3.1,3.21,47100
MASI,20201113,248.11,248.975,243.53,245.54,227700
MAT,20201113,13.66,13.84,13.57,13.77,1647000
MATW,20201113,24.62,25.77,24.62,25.55,117800
MAXN,20201113,19.39,19.42,17.9,18.22,979300
MBB,20201113,110.1,110.13,110.07,110.11,808800
MBCN,20201113,22.77,23.97,22.77,23.03,6400
MBII,20201113,1.11,1.11,1.06,1.1,153800
MBIN,20201113,24.7,25.57,24.0182,25.33,175200
MBINO,20201113,25.64,26,25.5808,26,9700
MBINP,20201113,26.74,27,26.74,27,700
MBIO,20201113,2.98,3.08,2.92,3.05,1023300
MBNKP,20201113,19.4,19.4,19.2,19.2,500
MBOT,20201113,7.6,7.7003,7.23,7.42,318200
MBRX,20201113,0.72,0.77,0.702,0.769,656500
MBUU,20201113,54.14,55.79,53.79,55.36,153000
MBWM,20201113,24.26,24.555,23.68,24.09,27000
MCAC,20201113,10.05,10.055,10.03,10.03,5500
MCACR,20201113,0.6,0.6035,0.6,0.6035,20500
MCBC,20201113,7.66,7.72,7.53,7.65,38100
MCBS,20201113,13.66,14.23,13.66,13.9,21800
MCEP,20201113,2.38,2.44,2.33,2.38,51500
MCFE,20201113,16.5,17.25,16.45,17.16,560200
MCFT,20201113,23.14,23.9,23,23.45,155200
MCHI,20201113,80.7,81.035,79.835,80.46,3929900
MCHP,20201113,125.15,127.14,124.705,126.15,937000
MCHX,20201113,1.76,1.845,1.75,1.8,65900
MCMJ,20201113,9.85,9.85,9.8406,9.8413,5100
MCRB,20201113,34.98,35.65,33.64,34.46,691600
MCRI,20201113,47.29,48.09,46.93,47.74,100600
MDB,20201113,253.55,254.43,244.179,246.86,542100
MDCA,20201113,2.28,2.35,2.23,2.35,74900
MDGL,20201113,129.14,131.98,127.255,128.09,120600
MDGS,20201113,2.01,2.01,1.92,1.95,150600
MDGSW,20201113,0.24,0.24,0.24,0.24,200
MDIA,20201113,2.61,2.69,2.54,2.69,11900
MDIV,20201113,14.37,14.6,14.37,14.53,100300
MDJH,20201113,3.3561,3.5165,3.3046,3.33,4800
MDLZ,20201113,57.52,58.13,57.34,58.06,4704000
MDNA,20201113,3.794,3.82,3.695,3.72,33200
MDRR,20201113,2.03,2.33,1.8829,2.01,601000
MDRRP,20201113,13.2499,13.2499,13.22,13.24,500
MDRX,20201113,12.07,12.34,12.01,12.25,1212200
MDWD,20201113,3.75,3.75,3.45,3.53,211600
MDXG,20201113,6.19,6.3,6.08,6.27,487000
MEDP,20201113,115.51,118.13,115,117.72,214600
MEDS,20201113,4.96,5.19,4.76,4.94,391600
MEIP,20201113,2.7271,2.97,2.7271,2.91,485700
MELI,20201113,1321.73,1335.46,1285.46,1301.66,446100
MEOH,20201113,34.6,35.46,34.55,35.01,227800
MERC,20201113,7.07,7.61,7.07,7.5,173500
MESA,20201113,4.01,4.4,4.01,4.33,1008000
MESO,20201113,11.48,12.05,11.45,11.88,205400
METC,20201113,2.86,3.1,2.86,3.06,39400
METX,20201113,3.19,3.425,3.1186,3.27,55100
METXW,20201113,0.17,0.2199,0.17,0.1925,68100
MFH,20201113,2.23,2.3748,2.23,2.32,128500
MFIN,20201113,3.95,4.1,3.8462,4.04,51900
MFNC,20201113,12.15,12.38,12.1,12.24,15800
MGEE,20201113,70.68,72.03,70.48,71.55,76900
MGEN,20201113,15,16.99,13.57,15.78,592400
MGI,20201113,6.43,7.73,6.37,7.51,8518400
MGIC,20201113,12.9,12.94,12.61,12.72,82100
MGLN,20201113,81.68,85.13,80.74,85.09,258400
MGNI,20201113,9.93,10.63,9.76,10.57,3029900
MGNX,20201113,21.42,21.83,21.24,21.49,204100
MGPI,20201113,40.86,41.59,40.65,41.28,96100
MGRC,20201113,62.1,63.05,61.625,62.63,51600
MGTA,20201113,6.875,6.875,6.53,6.74,109200
MGTX,20201113,15.19,15.29,14.65,14.99,74200
MHLD,20201113,1.31,1.4,1.26,1.39,1551500
MICT,20201113,1.51,1.53,1.48,1.5,354200
MIDD,20201113,129.68,132.74,128.945,132.52,589800
MIK,20201113,7.51,7.755,7.38,7.67,4066000
MILN,20201113,33.37,33.61,33.24,33.5706,10300
MIME,20201113,43.54,43.985,42.71,43.74,451300
MIND,20201113,2.045,2.16,2.045,2.16,13200
MINDP,20201113,17.64,18.69,17.5101,18.295,5000
MIRM,20201113,19.7,20.34,18.72,19.19,120600
MIST,20201113,6.2,6.46,6.18,6.34,147500
MITK,20201113,13.4,13.48,12.95,13.06,383100
MITO,20201113,1.46,1.4614,1.35,1.39,63200
MKD,20201113,1.15,1.15,1.09,1.11,155000
MKGI,20201113,2.14,2.18,2.14,2.14,21900
MKSI,20201113,127.16,128.49,126.27,127.07,125600
MKTX,20201113,539.7,541.43,519.705,522.93,226000
MLAB,20201113,275,283.33,273.39,280.51,32100
MLAC,20201113,9.73,9.73,9.73,9.73,600
MLCO,20201113,17.32,18.46,17.3,18.06,3735000
MLHR,20201113,34.49,35.56,34.13,35.39,296000
MLND,20201113,1.61,1.6368,1.53,1.54,545100
MLVF,20201113,14.37,14.95,14.37,14.4999,10500
MMAC,20201113,26.4054,26.4054,23.8,25.04,18100
MMLP,20201113,1.48,1.5,1.41,1.41,161400
MMSI,20201113,51.33,52.245,50.86,51.27,199700
MMYT,20201113,23.8,24.57,23.52,24.25,465100
MNCL,20201113,10.3,10.34,10.2,10.27,7600
MNCLU,20201113,11.22,11.74,11.2,11.2,800
MNCLW,20201113,0.38,0.42,0.35,0.42,188100
MNDO,20201113,2.32,2.32,2.28,2.29,32300
MNKD,20201113,2.76,2.82,2.61,2.68,2889100
MNOV,20201113,6,6.11,5.9,6.04,127200
MNPR,20201113,5.05,5.05,4.76,4.76,46500
MNRO,20201113,43.17,44.75,42.57,44.36,316400
MNSB,20201113,15.58,16.13,15.57,15.98,10600
MNSBP,20201113,25.5,25.5899,25.4265,25.52,1600
MNST,20201113,83.43,84.12,82.88,84.02,1865200
MNTX,20201113,4.49,4.7,4.35,4.66,14000
MOBL,20201113,7.03,7.03,7.01,7.02,987900
MOFG,20201113,23.12,23.63,22.9,23.35,29800
MOGO,20201113,1.85,1.85,1.71,1.8,438200
MOHO,20201113,1.33,1.44,1.33,1.4,96100
MOMO,20201113,15.72,16.09,15.46,15.87,3195100
MOR,20201113,25.66,26.03,25.56,25.94,46000
MORF,20201113,29.99,30.1399,28.31,29.71,75900
MORN,20201113,206.89,209.51,204.1,206.21,97600
MOSY,20201113,1.41,1.44,1.37,1.4,43000
MOTS,20201113,0.75,0.77,0.7151,0.736,491700
MOXC,20201113,1.19,1.22,1.17,1.18,84500
MPAA,20201113,19.06,19.4,18.07,18.32,82800
MPB,20201113,22.8,22.89,22.51,22.51,4700
MPWR,20201113,314.92,317.6,303.24,306.95,368000
MRAM,20201113,5.85,5.95,5.75,5.85,173600
MRBK,20201113,18.55,18.55,18.1436,18.39,22700
MRCC,20201113,7.43,7.68,7.43,7.43,145100
MRCCL,20201113,24.63,25,24.6,24.97,11000
MRCY,20201113,68.58,69.545,68.3,69.07,217100
MREO,20201113,2.34,2.38,2.26,2.32,86600
MRIN,20201113,1.84,1.89,1.81,1.84,429600
MRKR,20201113,1.4,1.5,1.38,1.42,131100
MRLN,20201113,9.86,10.167,9.81,9.81,22700
MRNA,20201113,86.62,90.53,85.22,89.39,14176700
MRNS,20201113,14.76,15.16,14.52,14.97,309300
MRSN,20201113,22.67,22.685,22.09,22.54,563000
MRTN,20201113,16.96,17.78,16.92,17.75,652800
MRTX,20201113,235,236.92,228.465,229,313400
MRUS,20201113,13.06,13.29,13.04,13.14,19500
MRVL,20201113,42.89,43.95,42.69,43.26,8813300
MSBI,20201113,16.98,17.38,16.9,17.12,103400
MSEX,20201113,71.25,71.65,70.08,71.06,30400
MSFT,20201113,216.36,217.42,214.16,216.51,18630300
MSON,20201113,12.3,12.5967,12.19,12.42,21300
MSTR,20201113,188.48,193.91,186.56,192.27,164900
MSVB,20201113,12.7501,12.7501,12.7501,12.7501,100
MTBC,20201113,8.65,8.94,8.3,8.38,128200
MTBCP,20201113,25.85,25.9,25.7871,25.85,13500
MTC,20201113,1.05,1.0545,1,1.03,219800
MTCH,20201113,131.12,132.75,129.38,131.6,1281000
MTCR,20201113,9.45,9.45,9.02,9.44,31000
MTEM,20201113,10.2,10.49,9.585,10.27,503900
MTEX,20201113,16,16.3,16,16.11,4800
MTLS,20201113,40,41,39.52,40.21,118100
MTP,20201113,1.82,1.93,1.755,1.91,147500
MTRX,20201113,8.84,9.32,8.84,9.24,280200
MTSC,20201113,32.29,34.17,32.24,33.9,218500
MTSI,20201113,41.58,42.87,41.09,41.32,238400
MTSL,20201113,1.23,1.24,1.19,1.19,96400
MU,20201113,56.79,58.19,56.75,57.93,14328400
MVBF,20201113,17.87,18.09,17.76,17.98,12300
MVIS,20201113,1.85,1.87,1.81,1.83,2156200
MWK,20201113,7.6,7.9,7.4729,7.75,280300
MXIM,20201113,81.08,82.03,80.78,81.18,2043100
MYFW,20201113,17.2719,17.45,16.845,17.4,10700
MYGN,20201113,16.97,17.05,16.37,16.75,577000
MYL,20201113,15.54,15.72,15.3,15.55,8509500
MYOK,20201113,224.7,224.85,224.7,224.8,1241900
MYOS,20201113,1.15,1.1819,1.12,1.12,51000
MYRG,20201113,46.22,47.6,46.22,47.25,99700
MYSZ,20201113,1.01,1.02,0.99,1.01,83000
MYT,20201113,1.7,1.7001,1.67,1.69,63900
NAII,20201113,10.3,10.8,9.91,10.35,45500
NAKD,20201113,0.0734,0.0748,0.071,0.0723,16802900
NAOV,20201113,0.59,0.6,0.552,0.5743,218100
NARI,20201113,73,79.5135,70.58,73.58,1074500
NATH,20201113,59.76,60.8201,59.26,60.19,4600
NATI,20201113,34.15,34.9,33.745,34.82,858100
NATR,20201113,11.3,11.86,11.3,11.59,28000
NAVI,20201113,10.07,10.42,9.99,10.38,1358500
NBAC,20201113,10.06,10.06,9.96,9.99,83300
NBACR,20201113,0.48,0.75,0.411,0.443,276900
NBACU,20201113,10.75,10.8,10.69,10.75,8900
NBACW,20201113,0.4,0.45,0.3678,0.3955,318800
NBEV,20201113,2.72,2.77,2.57,2.66,1939900
NBIX,20201113,90.74,94.81,90.29,91.98,708200
NBLX,20201113,8.07,8.175,7.76,8.08,390600
NBN,20201113,21.14,22.0154,21.14,21.29,21200
NBRV,20201113,0.45,0.4849,0.43,0.4698,3814500
NBSE,20201113,8.46,8.57,8.25,8.35,210000
NBTB,20201113,29.55,30.49,29.45,30.2,114600
NCBS,20201113,65.91,66.2,64.75,65.41,23700
NCMI,20201113,3.12,3.1486,2.995,3.02,652000
NCNA,20201113,4.71,4.88,4.65,4.73,101600
NCNO,20201113,73.64,75.34,72.82,73.29,207400
NCSM,20201113,0.8362,0.838,0.8,0.8,25900
NCTY,20201113,2.74,2.82,2.52,2.57,971100
NDAQ,20201113,127.45,128.21,125.31,125.82,773200
NDLS,20201113,7.12,7.14,6.89,7.02,170600
NDRA,20201113,0.75,0.88,0.7415,0.844,483400
NDRAW,20201113,0.1,0.1,0.0709,0.1,18200
NDSN,20201113,201.2,203.68,199.325,201.92,168800
NEO,20201113,41.44,41.99,40.99,41.77,590100
NEOG,20201113,71.64,73.14,71.64,72.74,161200
NEON,20201113,7.98,8.25,7.8,7.86,30400
NEOS,20201113,0.57,0.57,0.54,0.5559,439500
NEPH,20201113,6.2,6.26,5.83,6.26,28100
NEPT,20201113,1.88,1.97,1.84,1.85,599600
NERV,20201113,3.6,3.63,3.55,3.56,219700
NESR,20201113,6.99,7.1,6.81,6.96,82000
NETE,20201113,7.81,8.67,7.39,7.65,4615200
NEWA,20201113,3.53,3.59,3.46,3.59,1800
NEWT,20201113,17.31,17.5,17.2,17.26,120600
NEWTI,20201113,25.0629,25.29,25.0629,25.15,2800
NEWTL,20201113,25.6,26,25.6,25.6583,1500
NEXT,20201113,2.38,2.415,2.3,2.35,103800
NFBK,20201113,10.87,11.19,10.85,11.1,157400
NFE,20201113,35.08,36.85,34.74,34.76,244400
NFLX,20201113,486.77,488.94,477.8,482.84,3006500
NFTY,20201113,34.4,34.4,34.125,34.125,100
NGACU,20201113,9.9,9.94,9.9,9.94,24200
NGHC,20201113,34.12,34.14,34.06,34.09,676200
NGHCN,20201113,26,26.09,26,26.02,27500
NGHCO,20201113,25.31,25.38,25.31,25.3625,6800
NGHCP,20201113,25.38,25.38,25.32,25.35,1000
NGHCZ,20201113,25.75,25.75,25.6401,25.7,2300
NGM,20201113,18.96,20.54,18.53,20.5,244400
NH,20201113,2.1,2.19,2.06,2.15,126200
NHIC,20201113,9.75,9.75,9.75,9.75,200
NHICU,20201113,9.96,9.98,9.96,9.98,5500
NHICW,20201113,0.64,0.64,0.61,0.63,4400
NHLD,20201113,2,3.25,1.91,2.72,1604500
NHLDW,20201113,0.13,0.15,0.0686,0.13,112000
NHTC,20201113,5.77,5.98,5.75,5.92,64000
NICE,20201113,248.54,248.54,235.105,236.44,391900
NICK,20201113,8.1499,8.3497,8.05,8.26,24300
NIU,20201113,34.94,37.44,31.97,32.71,4613800
NK,20201113,8.21,8.3,7.8,8.05,474300
NKLA,20201113,19.85,21.87,19.32,21.18,17187200
NKSH,20201113,30.24,31.03,30,31.03,17100
NKTR,20201113,17.25,17.5,17.135,17.27,584700
NKTX,20201113,31.03,34.8,31.03,31.83,173100
NLOK,20201113,19.66,19.925,19.62,19.8,4085100
NLTX,20201113,12.7,13.1,12.4,12.75,257900
NMCI,20201113,2.08,2.2,2.02,2.16,181100
NMFC,20201113,10.9,11.05,10.8866,10.94,402800
NMFCL,20201113,25.25,25.25,25.1843,25.1843,4500
NMIH,20201113,22.43,23.1,22.4,22.77,529700
NMMCU,20201113,10.16,10.16,10.15,10.15,200
NMRD,20201113,3.83,4.11,3.83,3.99,44600
NMRK,20201113,6.24,6.39,6.02,6.31,1312800
NMTR,20201113,0.75,0.888,0.749,0.8297,9432300
NNBR,20201113,6.09,6.315,6.07,6.15,109900
NNDM,20201113,3.64,3.95,3.6,3.68,7318400
NNOX,20201113,36.51,38.61,35.76,36.07,732600
NOACU,20201113,10.2,10.25,10.18,10.19,34300
NODK,20201113,17.45,17.56,17.1,17.1,10400
NOVN,20201113,0.488,0.52,0.4831,0.5048,5597000
NOVS,20201113,10.85,10.85,10.55,10.65,42300
NOVSU,20201113,13.01,13.22,13.01,13.11,1500
NOVSW,20201113,2.41,2.47,2.4,2.46,15400
NOVT,20201113,114.46,116.34,112.01,113.36,82600
NPAWW,20201113,0.9,0.9,0.85,0.9,65200
NRBO,20201113,5.34,5.5299,5.16,5.26,21400
NRC,20201113,57.25,57.4359,55.5276,55.9,29400
NRIM,20201113,33.27,33.5,32.87,33.08,19100
NRIX,20201113,29.27,30.245,27.83,29.25,44800
NSIT,20201113,68.38,70.21,68.38,70.02,183300
NSSC,20201113,28.63,28.94,28.24,28.55,50100
NSTG,20201113,46.9,47.555,45.14,46.21,660100
NSYS,20201113,4.361,4.4,4.35,4.3623,6900
NTAP,20201113,47.95,49.955,47.71,49.83,1444100
NTCT,20201113,22.38,22.82,22.33,22.72,366700
NTEC,20201113,3.35,3.5094,3.35,3.36,66900
NTES,20201113,89.23,89.76,87.27,88.27,2511800
NTGR,20201113,30.57,30.6,29.9,30.32,250400
NTIC,20201113,9.37,9.37,8.8,8.97,15800
NTLA,20201113,30,33.49,30,33.23,1388000
NTNX,20201113,25.92,26.4,25.71,26.37,1662800
NTRA,20201113,83.74,85.4382,82.49,82.81,923400
NTRP,20201113,0.9829,0.9979,0.9713,0.9754,87700
NTRS,20201113,88.76,91.34,87.73,90.8,792100
NTRSO,20201113,26.95,26.95,26.8,26.95,38600
NTUS,20201113,20.89,21.27,20.6,20.91,137100
NTWK,20201113,2.6,2.71,2.53,2.7,90700
NUAN,20201113,34.94,35.48,34.51,34.64,1932400
NURO,20201113,1.74,1.75,1.71,1.71,72200
NUVA,20201113,47.15,48.37,46.96,47.63,698300
NUZE,20201113,14.18,14.18,12,12.2,3400
NVAX,20201113,93.19,98.24,91.4,96.6,3742100
NVCN,20201113,0.777,0.78,0.71,0.7412,349500
NVCR,20201113,124.17,125.215,122.68,124.48,414400
NVDA,20201113,545.09,546.7499,522.37,531.88,8669000
NVEC,20201113,51.63,51.63,50.88,51.12,13100
NVEE,20201113,70.59,70.7,67.37,69.6,98600
NVFY,20201113,1.87,2,1.8,1.94,73100
NVIV,20201113,0.56,0.57,0.541,0.5476,710800
NVMI,20201113,60.43,61.55,60.43,60.91,119700
NVUS,20201113,20.43,21.67,20.1501,21.26,13100
NWBI,20201113,11.59,11.78,11.55,11.7,350400
NWE,20201113,57.6,58.69,57.09,58.32,171000
NWFL,20201113,27.73,28.13,27.6,27.6,5300
NWL,20201113,19.12,19.815,19.03,19.73,1986200
NWLI,20201113,188.15,191.54,186.31,187.65,10800
NWPX,20201113,27.34,28.302,26.88,27.82,24400
NWS,20201113,16.8,17.23,16.585,17.18,422400
NWSA,20201113,16.47,17.03,16.34,16.98,2040000
NXGN,20201113,15.5,15.815,15.38,15.65,184800
NXPI,20201113,146.01,147.58,145.66,146.49,1084900
NXST,20201113,96.37,100,96.37,99.92,532400
NXTC,20201113,10.69,10.76,10.21,10.55,172200
NXTD,20201113,0.33,0.33,0.3,0.3155,1548700
NXTG,20201113,63.55,63.76,63.3,63.694,98900
NYMT,20201113,2.91,2.98,2.9,2.97,4481800
NYMTM,20201113,20.05,20.4,20.05,20.38,18900
NYMTN,20201113,20.45,20.83,20.45,20.73,11700
NYMTO,20201113,21.15,21.4,21.07,21.19,12700
NYMTP,20201113,21.15,21.49,21.115,21.49,8800
NYMX,20201113,2.05,2.065,1.95,1.96,110500
OBCI,20201113,13.35,15.4,13.34,15.24,36700
OBLN,20201113,0.83,0.86,0.822,0.8552,21500
OBNK,20201113,25.27,25.89,25.18,25.57,26600
OBSV,20201113,2.07,2.1101,2.04,2.07,327500
OCC,20201113,2.8,3.01,2.67,2.86,58400
OCCI,20201113,9.94,9.98,9.845,9.94,17400
OCCIP,20201113,24.33,24.33,24.25,24.277,2400
OCFC,20201113,15.7,16.22,15.69,16.06,403600
OCFCP,20201113,26.5498,26.6485,26.28,26.45,44800
OCGN,20201113,0.2915,0.292,0.281,0.2882,3165100
OCSI,20201113,7.09,7.23,7.09,7.16,35900
OCSL,20201113,5.12,5.2,5.12,5.15,300800
OCUL,20201113,13.39,14.07,13.24,13.9,1315500
OCUP,20201113,4.95,5.2,4.75,5.06,110200
ODFL,20201113,198.95,203.76,198.72,202.75,629100
ODP,20201113,24.5,25.4425,23.74,25.34,350300
ODT,20201113,14.33,14.59,14.16,14.35,281000
OEG,20201113,0.83,0.9,0.81,0.8816,2542100
OESX,20201113,8.01,8.22,7.84,7.96,263800
OFED,20201113,23.75,23.75,23.54,23.54,3100
OFIX,20201113,36.85,36.95,36.48,36.78,77100
OFLX,20201113,141.37,142.44,138.67,140.04,13700
OFS,20201113,5.06,5.368,5.05,5.25,71500
OFSSG,20201113,24.9,24.9,24.75,24.88,2100
OFSSI,20201113,23.1,23.19,22.28,22.79,5000
OFSSL,20201113,23.04,23.3,22.98,23.3,1000
OFSSZ,20201113,23.1,23.1,23.1,23.1,300
OGI,20201113,1.17,1.1785,1.11,1.13,16746200
OIIM,20201113,7.02,7.15,6.75,6.9,323100
OKTA,20201113,224.94,226.89,218.5,221.8,933800
OLB,20201113,3.847,3.847,3.43,3.8,34600
OLD,20201113,27.81,28.75,27.81,28.73,8800
OLED,20201113,209.54,210.73,206.87,209.12,167100
OLLI,20201113,84.74,85.86,83.52,85.53,973200
OM,20201113,49.5,52.83,49.5,52.55,180800
OMAB,20201113,45.87,46.29,45.45,46.29,20200
OMCL,20201113,98.9,99.325,96.605,98.42,509700
OMER,20201113,11.19,11.72,11.11,11.62,546000
OMEX,20201113,6.85,6.9,6.7,6.7,15800
OMP,20201113,9.28,9.58,9.21,9.46,155300
ON,20201113,27.95,28.4,27.79,28.055,7722600
ONB,20201113,15.92,16.31,15.55,16.15,772300
ONCR,20201113,22.38,25.2,21.6204,24.49,110300
ONCS,20201113,5.65,5.75,5.44,5.7,255800
ONCT,20201113,4.6,4.85,4.34,4.54,862100
ONCY,20201113,2.14,2.16,1.96,2.01,1382900
ONEM,20201113,35.95,36,34.05,34.8,3051800
ONEQ,20201113,458.99,461.7599,456.2,459.73,26000
ONEW,20201113,21.24,22.32,20.895,21.88,46200
ONTX,20201113,0.2674,0.27,0.255,0.2645,9045000
ONTXW,20201113,0.052,0.0525,0.0451,0.0451,5400
ONVO,20201113,9.29,9.43,9.17,9.19,68900
OPBK,20201113,6.96,7.18,6.88,6.88,17600
OPCH,20201113,15.74,16.145,15.4101,15.82,312700
OPES,20201113,10.7,11.24,10.6,11.15,215500
OPESW,20201113,1.81,1.97,1.71,1.85,248300
OPGN,20201113,2.03,2.08,2,2.05,336400
OPHC,20201113,3.01,3.1,2.97,2.99,8100
OPI,20201113,21.38,22.29,21.34,22.2,190900
OPINI,20201113,25.15,25.2,25.15,25.19,14400
OPINL,20201113,26.26,26.26,26.03,26.08,15400
OPK,20201113,3.78,4.05,3.7727,3.99,10170400
OPNT,20201113,8.45,8.45,7.41,7.79,36200
OPOF,20201113,16.4,16.4,16,16,2800
OPRA,20201113,8.94,9.19,8.86,8.9,188200
OPRT,20201113,15.84,16.74,15.66,16.66,80000
OPRX,20201113,23.86,24.57,23.4,24.36,256800
OPT,20201113,12.7,13.0678,12.6,12.63,10200
OPTN,20201113,3.86,4.04,3.8,3.98,346300
OPTT,20201113,1.65,1.74,1.6143,1.69,2763600
ORBC,20201113,5.52,5.66,5.52,5.66,520700
ORGO,20201113,3.82,4.55,3.51,4.22,3430500
ORGS,20201113,4.96,5.1,4.795,4.86,37000
ORIC,20201113,24.5,26,21.13,24.01,2073400
ORLY,20201113,457.17,462.75,457.05,461.65,357600
ORMP,20201113,2.77,2.77,2.5,2.54,238300
ORPH,20201113,9.9,10,9.86,9.86,11100
ORRF,20201113,15.56,15.99,15.56,15.8,9200
ORSN,20201113,10.12,10.213,9.97,10.04,98800
ORSNR,20201113,0.8288,0.8288,0.6925,0.75,86800
ORSNU,20201113,11.2,11.2,11.06,11.06,900
ORSNW,20201113,0.5064,0.5241,0.44,0.44,2100
ORTX,20201113,4.53,4.75,4.42,4.7,611700
OSBC,20201113,9.5,9.74,9.48,9.68,80400
OSIS,20201113,83.72,84.9,83.06,84.84,72500
OSMT,20201113,5.8,5.98,5.8,5.89,313300
OSN,20201113,4.31,4.37,4.3,4.37,6300
OSPN,20201113,19.27,19.39,18.65,18.9,257600
OSS,20201113,2.28,2.48,2.25,2.35,222700
OSTK,20201113,53.85,56.34,53.06,54.51,3096900
OSUR,20201113,13.69,13.89,13,13.05,1355600
OSW,20201113,8,8.05,7.6523,8,419900
OTEL,20201113,11.45,11.45,11.4455,11.4455,2700
OTEX,20201113,41.4,42.29,41.4,42.27,405100
OTIC,20201113,4,4.2,4,4.14,153800
OTLK,20201113,0.99,1.0868,0.99,1.04,936800
OTLKW,20201113,0.1752,0.1972,0.1603,0.1603,10700
OTRK,20201113,58.84,59.65,55.53,55.585,290900
OTRKP,20201113,24.81,24.92,24.8,24.88,7500
OTTR,20201113,40.24,41.13,40.19,40.92,119900
OVBC,20201113,21.86,22.05,21.755,21.8,3300
OVID,20201113,5.55,6.4307,5.52,6.04,1629500
OVLY,20201113,18,18.52,17.9,18.4,4500
OXBR,20201113,1.63,1.63,1.5401,1.6,185700
OXBRW,20201113,0.093,0.1089,0.093,0.103,30400
OXFD,20201113,13.74,14.2,13.74,14.18,54300
OXLC,20201113,4.7,4.76,4.56,4.62,1314900
OXLCM,20201113,24.02,24.1,24.01,24.03,3100
OXLCO,20201113,25.101,25.15,25.101,25.11,2600
OXLCP,20201113,22.91,23.013,22.91,23.013,3600
OXSQ,20201113,2.8,2.89,2.78,2.86,278500
OXSQL,20201113,24.8545,25,24.8545,25,400
OYST,20201113,24.29,24.42,23.61,24.17,18100
OZK,20201113,28.12,28.7,28.05,28.52,779700
PAAS,20201113,33.38,33.6,32.71,33.02,1359100
PACB,20201113,16.84,17.14,16.5759,16.74,2799000
PACW,20201113,23.2,23.92,23.2,23.72,889500
PAE,20201113,9.31,9.4994,9.14,9.36,195200
PAEWW,20201113,2.39,2.55,2.325,2.45,90400
PAHC,20201113,18.17,18.58,17.96,18.38,117500
PAND,20201113,13.56,13.78,13.17,13.7,62900
PANL,20201113,2.69,2.8,2.64,2.76,62100
PASG,20201113,16.88,17,16.51,16.76,185300
PATI,20201113,8.67,9.1399,8.67,9.03,7000
PATK,20201113,56.25,57.73,55.78,57.02,152200
PAVM,20201113,1.81,1.84,1.77,1.8,476300
PAVMZ,20201113,0.779,0.8,0.7501,0.7502,37000
PAYA,20201113,10.7,10.735,10.5,10.63,223000
PAYAW,20201113,2.2535,2.4,2.2535,2.27,61100
PAYS,20201113,5.5,5.56,5.2745,5.44,220200
PAYX,20201113,91.11,91.99,90.44,91.87,905000
PBCT,20201113,12.35,12.74,12.32,12.68,4404900
PBCTP,20201113,27.97,28.13,27.54,27.73,10000
PBFS,20201113,10.54,10.95,10.289,10.56,8000
PBHC,20201113,11.25,11.25,11.25,11.25,170300
PBIP,20201113,11.9,12.324,11.9,11.96,6600
PBPB,20201113,3.78,3.83,3.56,3.59,312900
PBTS,20201113,2.35,2.35,2.31,2.35,4800
PBYI,20201113,8.85,8.99,8.73,8.93,284600
PCAR,20201113,89.83,90.18,89.03,89.91,1271200
PCB,20201113,10.9,11.44,10.05,11.27,21400
PCH,20201113,42.29,43.25,42.23,43.22,246800
PCOM,20201113,11.03,11.03,10.64,10.89,22200
PCRX,20201113,61.52,64.07,61.115,63.64,596800
PCSA,20201113,4.2218,4.31,4.2218,4.27,10400
PCSB,20201113,15.56,16.065,15.33,15.87,36600
PCTI,20201113,6.07,6.185,6,6.12,73400
PCTY,20201113,194.29,195.771,187.5,189.14,319800
PCVX,20201113,37.15,38.69,37.0001,38,240700
PCYG,20201113,4.99,5.17,4.99,5.13,41200
PCYO,20201113,10,10.06,9.8,9.96,52700
PDBC,20201113,13.96,13.97,13.855,13.88,14969600
PDCE,20201113,14.15,15.62,14.13,15.31,1763900
PDCO,20201113,27.65,28.7,27.61,28.37,576000
PDD,20201113,140.72,155.61,140.64,151.29,29516100
PDEX,20201113,36.12,37.33,35.19,36.81,66500
PDFS,20201113,20.54,20.94,20.2845,20.79,100600
PDLB,20201113,10.09,10.68,10.05,10.68,27900
PDLI,20201113,2.35,2.44,2.33,2.41,3561400
PDP,20201113,81.1,81.35,80.4669,80.98,62900
PDSB,20201113,2.1,2.12,1.98,2.05,404500
PEBK,20201113,21.105,21.5812,21.105,21.49,5200
PEBO,20201113,25.11,25.59,24.5662,25.3,35000
PECK,20201113,6.05,6.48,6,6.12,537400
PEGA,20201113,119.95,122.32,119.95,120.86,161800
PEIX,20201113,5.7,5.89,5.51,5.73,3747500
PENN,20201113,65.35,67.73,64.1,65,4591000
PEP,20201113,143.77,144.89,143.27,144.71,2580400
PERI,20201113,7.45,7.56,7.35,7.49,143500
PESI,20201113,6.76,6.94,6.7,6.76,10600
PETQ,20201113,26.5,27.65,26.4101,27.07,476600
PETS,20201113,29.99,30.15,29.49,29.95,304500
PETZ,20201113,1.21,1.26,1.1975,1.26,5500
PEY,20201113,16.21,16.63,16.21,16.58,157300
PEZ,20201113,64.74,64.976,64.67,64.976,1500
PFBC,20201113,38.13,38.43,37.31,37.69,91200
PFBI,20201113,13.34,13.8,13.23,13.44,29300
PFC,20201113,19.91,20.82,19.91,20.64,102800
PFF,20201113,37.23,37.39,37.21,37.29,3457200
PFG,20201113,44.98,46.515,44.72,46.3,765000
PFHD,20201113,14.57,15,14.57,14.82,41100
PFI,20201113,39.1439,39.2999,39.0379,39.2994,13400
PFIE,20201113,0.7652,0.8,0.7131,0.774,16100
PFIN,20201113,4.7,4.75,4.7,4.75,3000
PFIS,20201113,39.51,40,39.46,39.64,6700
PFLT,20201113,9.14,9.42,9.14,9.34,254000
PFM,20201113,32.21,32.42,31.97,32.395,30200
PFMT,20201113,0.764,0.7676,0.698,0.7,965100
PFPT,20201113,100.3,101.54,100.05,100.89,1435800
PFSW,20201113,6.49,6.68,6.46,6.5,36500
PGC,20201113,20.26,20.62,20.26,20.5,91500
PGEN,20201113,5.87,5.96,5.68,5.905,444300
PGJ,20201113,58.89,59.555,58.89,59.555,12500
PGNY,20201113,29.76,31.39,29.76,30.7,1035800
PHAS,20201113,3.69,3.74,3.4501,3.66,221500
PHAT,20201113,38.14,40.77,38.14,40.55,34300
PHCF,20201113,2.93,2.93,2.72,2.74,36400
PHIO,20201113,2.21,2.25,2.16,2.22,206800
PHIOW,20201113,0.1575,0.1579,0.1106,0.1578,15200
PHO,20201113,43.76,44.275,43.76,44.24,53600
PHUN,20201113,0.6652,0.675,0.63,0.64,1656000
PHUNW,20201113,0.125,0.125,0.1026,0.11,27100
PI,20201113,33.245,34.84,33.245,34.34,200300
PICO,20201113,8.7,9.15,8.7,9.07,29500
PID,20201113,13.91,13.995,13.9,13.97,80400
PIE,20201113,20.63,20.78,20.63,20.73,12900
PIH,20201113,2.93,3.02,2.93,3,1700
PINC,20201113,34.72,35.49,34.475,35.27,565100
PIO,20201113,33.69,33.94,33.69,33.92,11700
PIRS,20201113,2.68,2.7832,2.645,2.73,169800
PIXY,20201113,2.15,2.21,2.13,2.19,225300
PIZ,20201113,32.09,32.19,32.05,32.19,3200
PKBK,20201113,13.71,14.425,13.6901,14.11,13000
PKOH,20201113,25.12,25.49,24.19,25.13,31300
PKW,20201113,65.84,66.81,65.84,66.7,34000
PLAB,20201113,11.15,11.27,11,11.24,252200
PLAY,20201113,20.89,22.31,20.53,21.85,2885000
PLBC,20201113,22.9,23.45,22.29,22.52,6800
PLCE,20201113,30.35,32.36,30.08,32.27,707400
PLIN,20201113,0.81,0.83,0.7863,0.791,328400
PLL,20201113,27.19,29.6,25.57,26.72,2197800
PLMR,20201113,82,82,75.35,75.68,613000
PLPC,20201113,57.39,57.5,56.05,57.1,4300
PLRX,20201113,25.87,26.31,24.6,24.76,33200
PLSE,20201113,15.32,15.95,14.65,14.86,92900
PLUG,20201113,24.35,24.78,22.24,23.43,46030600
PLUS,20201113,78.62,80.085,77.68,78.79,36600
PLW,20201113,38.52,38.57,38.49,38.49,26200
PLXP,20201113,3.62,4.49,3.62,4.305,126500
PLXS,20201113,73.25,75.425,73.25,75.04,109000
PLYA,20201113,4.31,4.45,4.27,4.38,874300
PMBC,20201113,4.35,4.37,4.25,4.34,64300
PMD,20201113,3.85,4.1999,3.85,4.1507,39300
PME,20201113,2.14,2.15,2.03,2.08,68900
PMVP,20201113,34.28,35,32.1,32.1,270600
PNBK,20201113,7,7,6.9077,7,1100
PNFP,20201113,50.69,52.3,50.69,51.94,305300
PNFPP,20201113,27.45,27.45,27.3,27.37,8900
PNNT,20201113,3.17,3.33,3.15,3.29,603600
PNNTG,20201113,23.52,23.65,23.52,23.65,1400
PNQI,20201113,216.41,216.41,212.8539,215.37,18600
PNTG,20201113,46.08,49.66,45.98,49.21,104000
POAI,20201113,0.69,0.7,0.6603,0.6979,244700
PODD,20201113,260.98,265.47,252.77,256,373600
POLA,20201113,2.98,4.1,2.88,3.33,10934000
POOL,20201113,340.41,344.785,338.24,340.63,265100
POTX,20201113,9.55,9.8,9.5101,9.8,73400
POWI,20201113,68.58,69.27,67.53,68.85,266500
POWL,20201113,26.14,26.54,25.47,26.31,33500
PPBI,20201113,28.77,29.91,28.74,29.65,298900
PPC,20201113,17.83,18.46,17.83,18.45,524600
PPD,20201113,33.72,34.72,33.25,34.61,1329600
PPH,20201113,64.69,65.5399,64.69,65.4,14200
PPIH,20201113,5.4655,5.5,5.375,5.375,5500
PPSI,20201113,2.9,3.25,2.785,2.95,3946500
PRAA,20201113,37.75,38.89,37.72,38.53,226300
PRAH,20201113,108.89,110.96,108.52,110.62,178900
PRAX,20201113,33.67,35.12,32.31,33.79,333300
PRCP,20201113,6.94,6.96,6.9199,6.92,33200
PRDO,20201113,11.26,11.69,11.25,11.61,563300
PRFT,20201113,45.63,46.2559,45.23,46.13,248100
PRFX,20201113,4.28,4.38,4.1805,4.305,37400
PRFZ,20201113,131.65,133.89,131.65,133.63,18200
PRGS,20201113,39.91,40.53,39.74,40.17,198800
PRGX,20201113,6.02,6.36,6.02,6.3,39400
PRIM,20201113,22.41,22.99,22.345,22.73,264600
PRLD,20201113,42.98,48.2999,42,47.83,119500
PRN,20201113,82.82,83.35,82.7483,83.14,13500
PROF,20201113,17.99,18.61,17.76,18.61,28600
PROG,20201113,4.49,4.84,4.39,4.47,130600
PROV,20201113,13.53,14.14,13.53,13.72,10500
PRPH,20201113,8.16,8.58,8.0131,8.53,41200
PRPL,20201113,27.04,28.2,26.9101,27.16,1177200
PRPLW,20201113,8.32,8.6882,8.32,8.49,44700
PRPO,20201113,2.16,2.19,2.03,2.1,505100
PRQR,20201113,4.1,4.26,4.01,4.07,786100
PRSC,20201113,130.99,131.53,128.16,129.62,42700
PRTA,20201113,12.49,12.5,12.12,12.3,161900
PRTH,20201113,3,3.475,2.73,3.34,318900
PRTK,20201113,5.97,6.23,5.84,5.87,394600
PRTS,20201113,10.8,11.4,10.8,11.25,2676800
PRVB,20201113,14.7,15.06,14.41,14.79,320600
PRVL,20201113,9.8,9.89,9.51,9.76,106300
PS,20201113,15.26,16,15.14,15.865,1725300
PSAC,20201113,9.72,9.72,9.72,9.72,7500
PSC,20201113,31.8,32.5099,31.8,32.5099,3500
PSCC,20201113,82.67,84.12,82.66,84.12,700
PSCD,20201113,71.4282,71.8955,71.4282,71.8955,300
PSCE,20201113,3.37,3.55,3.37,3.53,33400
PSCF,20201113,43.86,44.73,43.85,44.73,2900
PSCH,20201113,146.65,148.95,146.65,148.37,6100
PSCI,20201113,71.0899,71.59,70.83,71.4711,3700
PSCM,20201113,47.43,48.9794,47.43,48.9794,300
PSCT,20201113,103.45,103.72,102.5,103.72,6100
PSCU,20201113,49.75,50.726,49.75,50.726,2200
PSEC,20201113,5.13,5.14,5.0823,5.13,1460300
PSHG,20201113,4.72,4.8,4.604,4.74,126600
PSL,20201113,82.11,82.76,82.11,82.76,3400
PSMT,20201113,76.22,77.91,75.4,77.63,83400
PSNL,20201113,29.29,30.17,28.06,29.06,702700
PSTI,20201113,9.42,9.5,9.1,9.17,148800
PSTV,20201113,2.28,2.29,2.215,2.29,158000
PSTX,20201113,10.58,10.6899,10.42,10.5,85400
PT,20201113,0.87,0.89,0.81,0.83,157000
PTAC,20201113,10.2351,10.2351,10.03,10.08,697300
PTACW,20201113,1.5,1.5,1.45,1.45,9100
PTC,20201113,94.91,97.57,94.45,97.21,453300
PTCT,20201113,58.88,60.4,58.88,60.1,248700
PTE,20201113,0.81,0.815,0.79,0.803,399800
PTEN,20201113,3.27,3.57,3.27,3.56,2414700
PTF,20201113,120.98,120.98,118.545,119.475,9800
PTGX,20201113,23.1,23.29,22.04,22.21,261000
PTH,20201113,150.77,151.24,149.88,150.52,23600
PTI,20201113,1.07,1.1,1.05,1.09,291900
PTMN,20201113,1.4,1.46,1.39,1.44,656600
PTNR,20201113,4.3,4.3199,4.24,4.24,3600
PTON,20201113,109.0296,109.6899,99.5,100.79,16159400
PTRS,20201113,5.37,5.41,5.35,5.4,21900
PTSI,20201113,45.99,48.79,45.76,47.36,3000
PTVCB,20201113,13.94,14.25,13.93,14.17,25600
PTVE,20201113,14.21,14.75,14.08,14.61,370600
PUI,20201113,32.45,32.86,32.45,32.83,3900
PULM,20201113,1.13,1.15,1.11,1.14,265600
PUYI,20201113,5.8,5.9,5.8,5.83,4600
PVAC,20201113,8.87,8.91,8.05,8.34,909800
PVBC,20201113,9.15,9.8097,9.14,9.68,50400
PWFL,20201113,6.87,7,6.87,6.96,52300
PWOD,20201113,24.63,25.6,24.63,24.99,7400
PXI,20201113,13.98,14.535,13.98,14.535,2500
PXLW,20201113,2.3,2.32,2.28,2.29,189900
PXS,20201113,1.06,1.18,0.96,1.18,2600300
PXSAP,20201113,16.04,16.04,15.94,15.94,600
PXSAW,20201113,0.3101,0.3101,0.2601,0.2803,7700
PY,20201113,31.8471,31.8652,31.8237,31.8652,600
PYPD,20201113,10.09,10.315,9.56,9.68,43000
PYPL,20201113,191.11,191.7299,186.85,188.62,6020600
PYZ,20201113,63.49,64.0947,63.34,64.0947,2100
PZZA,20201113,83.14,83.64,80.42,80.98,479100
QABA,20201113,40.56,41.64,40.56,41.42,64500
QADA,20201113,46.98,47.445,46.17,46.67,29500
QAT,20201113,17.92,17.92,17.92,17.92,100
QCLN,20201113,56.52,57.25,54.05,55.13,639800
QCOM,20201113,145.54,146.25,143.23,144.26,5902100
QCRH,20201113,36.19,37.47,36,36.91,29500
QDEL,20201113,212.21,218.5,198.25,198.65,1268700
QELLU,20201113,10.22,10.24,10.15,10.18,53500
QFIN,20201113,12.6,13.57,12.45,12.95,1541500
QH,20201113,6.77,6.9717,6.76,6.865,41900
QIWI,20201113,15.99,16.26,15.97,16.03,164700
QK,20201113,4.04,4.04,3.8334,3.9437,4000
QLGN,20201113,3.21,3.53,3.18,3.44,875000
QLYS,20201113,91.29,93.07,90.65,92.8,449600
QMCO,20201113,5.25,5.285,5.15,5.2,136800
QNST,20201113,17.23,17.44,16.92,17.35,344300
QQEW,20201113,92.3,93.2299,92.3,93.13,165300
QQQ,20201113,290.01,291.57,287.8701,290.93,24880500
QQQJ,20201113,27.3,27.55,27.2553,27.46,362600
QQQM,20201113,119.19,119.618,118.303,119.55,39900
QQQN,20201113,27.6,27.72,27.26,27.4,39300
QQQX,20201113,24.49,24.62,24.2715,24.61,144000
QQXT,20201113,73.12,73.61,73.12,73.41,4300
QRHC,20201113,1.99,2.01,1.97,1.9998,26600
QRTEA,20201113,8.63,9.0385,8.54,9.015,3020400
QRTEB,20201113,8.51,9.03,8.51,9.03,17200
QRTEP,20201113,99.18,99.37,98.94,99.2,52500
QRVO,20201113,147.68,150.59,146.66,147.63,657100
QTEC,20201113,126.47,127.25,125.87,126.62,65100
QTNT,20201113,5.45,5.91,5.3,5.84,2106100
QTRX,20201113,48.92,50.51,48.085,49.88,172200
QTT,20201113,2.39,2.39,2.28,2.35,646100
QUIK,20201113,2.88,3.12,2.86,2.9,101100
QUMU,20201113,4.92,5.15,4.9,4.9,65900
QURE,20201113,42.83,43.42,42.1,43.25,253300
QYLD,20201113,22.09,22.23,22.03,22.21,377600
QYLG,20201113,28.135,28.275,28.135,28.275,1100
RACA,20201113,13.8723,13.8723,13.66,13.7499,24200
RADA,20201113,7.57,7.75,7.41,7.51,211300
RADI,20201113,9.5,9.5,9.2,9.2,33700
RAIL,20201113,1.49,1.59,1.45,1.58,189000
RAPT,20201113,30.5,31.875,30.08,30.47,138900
RARE,20201113,116.88,118.1575,115.51,117.22,223100
RAVE,20201113,0.7351,0.7351,0.696,0.7,212500
RAVN,20201113,23.62,23.65,23.07,23.4,255000
RBB,20201113,14.96,15.195,14.93,14.93,16100
RBBN,20201113,4.62,4.7,4.57,4.67,175000
RBCAA,20201113,35.8,37.57,35.8,36.29,15800
RBCN,20201113,8.65,8.65,8.65,8.65,300
RBKB,20201113,7.3748,7.66,7.3748,7.66,5100
RBNC,20201113,17.75,18.565,17.75,18,20900
RCEL,20201113,21.7,22.1,21.5905,21.82,52400
RCHGU,20201113,9.93,9.94,9.91,9.94,3400
RCII,20201113,32.2,33.31,32.2,33.02,472600
RCKT,20201113,31.13,32.6,31.08,31.97,369600
RCKY,20201113,30.19,30.99,29.38,30.53,28400
RCM,20201113,19.91,20.2,19.71,20,746800
RCMT,20201113,1.36,1.4,1.35,1.36,47500
RCON,20201113,1.14,1.14,1.03,1.08,160800
RDCM,20201113,8.2,8.35,8.185,8.25,8100
RDFN,20201113,43.69,44.1376,42.05,42.94,1074200
RDHL,20201113,7.79,8.34,7.78,8.19,227900
RDI,20201113,3.21,3.36,3.07,3.27,79900
RDNT,20201113,18.72,18.97,18.19,18.61,162900
RDUS,20201113,16,16.16,15.85,15.93,512300
RDVT,20201113,23.23,23.23,21.78,22.2,57100
RDVY,20201113,36.16,36.685,36.16,36.6037,226500
RDWR,20201113,24.68,25.12,24.68,25.04,98700
REAL,20201113,13.9,13.905,13.06,13.29,1972500
REDU,20201113,6.75,6.75,5.78,6.1,46500
REED,20201113,0.82,0.82,0.7682,0.8096,220200
REFR,20201113,2.99,3.01,2.92,2.95,74300
REG,20201113,44.47,45.99,43.92,45.73,922500
REGI,20201113,61.09,61.42,59.36,60.31,708000
REGN,20201113,560.22,567.7,556.8,566.43,566000
REKR,20201113,4.15,4.38,4.0499,4.12,222500
RELL,20201113,4.36,4.422,4.3,4.4095,11900
RELV,20201113,3.7,3.7,3.63,3.65,19100
REPH,20201113,1.72,1.92,1.7,1.88,661000
REPL,20201113,44.41,46.48,43.03,45.91,594800
RESN,20201113,2.39,2.475,2.3,2.33,622400
RETA,20201113,176.53,179.74,173.23,175.58,289000
RETO,20201113,0.61,0.625,0.58,0.5803,121900
REYN,20201113,29,29.75,28.7,29.64,480100
RFDI,20201113,59.175,59.59,59.175,59.38,41200
RFEM,20201113,64.5,64.73,64.5,64.69,1300
RFEU,20201113,61.7546,61.835,61.7546,61.835,300
RFIL,20201113,4.46,4.66,4.46,4.59,68100
RGCO,20201113,24.95,25.44,24.8,24.81,7600
RGEN,20201113,209.43,209.4333,203.12,205.6,502500
RGLD,20201113,118,119.575,117.78,118.69,221200
RGLS,20201113,0.5145,0.53,0.5001,0.52,229800
RGNX,20201113,33.97,34.68,33.6,34.53,235000
RGP,20201113,11.76,12.08,11.74,12.04,104100
RIBT,20201113,0.49,0.5182,0.49,0.509,479500
RICK,20201113,25.27,26.03,24.44,25.34,52200
RIDE,20201113,17.2,18.1894,16.85,17.9,3281000
RIDEW,20201113,6.76,7.14,6.76,6.93,241500
RIGL,20201113,2.72,2.77,2.6801,2.75,1559200
RILY,20201113,29.17,30.17,28.89,30.04,95100
RILYG,20201113,24.67,24.7,24.4701,24.7,8900
RILYH,20201113,25.24,25.25,25.24,25.25,900
RILYI,20201113,25,25.1499,25,25.12,3900
RILYL,20201113,25.25,25.3,25.15,25.29,11100
RILYM,20201113,24.22,24.22,24.0845,24.2,6800
RILYN,20201113,24.2499,24.2499,23.9834,24.17,16100
RILYO,20201113,25,25.05,24.76,25.05,7900
RILYP,20201113,24.9,25.15,24.9,25.12,20500
RILYZ,20201113,24.84,24.9,24.77,24.81,25300
RING,20201113,31.66,31.77,31.3012,31.44,44700
RIOT,20201113,3.77,4.12,3.595,3.98,11358400
RIVE,20201113,7.6,7.68,7.55,7.68,3800
RKDA,20201113,2.81,2.99,2.75,2.81,317500
RLAY,20201113,47.97,49.9,43.817,47.61,292700
RLMD,20201113,32.74,33.25,31.91,32.57,66600
RMBI,20201113,12.6,12.7,12.26,12.42,14400
RMBL,20201113,37.3,38.66,33.01,34.27,110100
RMBS,20201113,15.65,15.73,15.29,15.645,814700
RMCF,20201113,3.44,3.44,3.25,3.27,27800
RMNI,20201113,4.01,4.04,3.87,3.99,128200
RMR,20201113,29.52,30.87,29.52,30.25,35800
RMRM,20201113,7.42,7.64,7.34,7.42,61100
RMTI,20201113,0.9518,0.9599,0.925,0.9428,858600
RNA,20201113,29.98,29.98,29.16,29.2,46500
RNDB,20201113,16.02,17.25,16.02,16.86,24200
RNDM,20201113,49.96,49.96,49.96,49.96,800
RNDV,20201113,23.2,23.2,23.141,23.141,300
RNEM,20201113,44.83,45.0324,44.83,45.0324,800
RNET,20201113,4.49,4.7282,4.4602,4.5,86800
RNLC,20201113,26.04,26.09,26.04,26.09,400
RNLX,20201113,10.63,11.25,10.31,11.25,22700
RNMC,20201113,22.29,22.56,22.28,22.56,1100
RNSC,20201113,21.46,21.7104,21.46,21.7104,500
RNST,20201113,31.04,31.79,30.99,31.49,865400
RNWK,20201113,1.27,1.32,1.24,1.3,148000
ROAD,20201113,22.91,23.27,22.3,22.56,107800
ROBT,20201113,42.94,43.1524,42.85,43.13,13400
ROCH,20201113,10.1,10.1,10.05,10.1,21200
ROCHU,20201113,11.2308,11.2308,11.2308,11.2308,400
ROCHW,20201113,1.05,1.25,1.05,1.19,100500
ROCK,20201113,61.68,62.77,61.61,62.51,127200
ROIC,20201113,12.42,13.02,12.4,13.01,1433000
ROKU,20201113,232.59,236.44,225,228.1,4185300
ROLL,20201113,159.04,161.56,157.97,161.36,139500
ROOT,20201113,22.41,22.4997,20.74,21,810400
ROST,20201113,106.2,108.485,105.24,108.13,2586100
RP,20201113,61.24,62.14,61.24,61.88,1481900
RPAY,20201113,22.93,23.18,22.45,22.94,669100
RPD,20201113,68.63,69.63,68.03,69.33,416700
RPRX,20201113,40.82,42.21,40.57,42.12,1311300
RPTX,20201113,27.63,28.8099,27.63,28.08,74400
RRBI,20201113,49.28,50,49.23,49.75,6700
RRGB,20201113,16.12,17.22,16.1,16.99,438600
RRR,20201113,20.33,21.49,20.32,20.95,846300
RSSS,20201113,2.26,2.26,2.17,2.17,38700
RTH,20201113,155.15,156.8944,155.15,156.75,13300
RTLR,20201113,7.51,7.58,7.31,7.35,499700
RTRX,20201113,23.81,24.44,23.33,23.68,289200
RUBY,20201113,4.94,5.0469,4.77,4.93,196500
RUHN,20201113,2.44,2.44,2.4,2.42,78500
RUN,20201113,54.04,56.68,53.91,55.4,5001500
RUSHA,20201113,37.85,38.195,37.19,37.29,248600
RUSHB,20201113,34.13,34.51,33.715,33.91,10700
RUTH,20201113,13.34,13.945,13.12,13.85,609800
RVMD,20201113,38.62,40.99,38.11,39.94,347400
RVNC,20201113,26.72,27.2,26.16,26.85,391600
RVSB,20201113,5.48,5.68,5.47,5.51,50500
RWLK,20201113,1.14,1.18,1.11,1.13,226000
RXT,20201113,17.21,17.21,16.39,16.46,1426700
RYAAY,20201113,106.93,106.93,102.4101,102.85,744800
RYTM,20201113,22.62,22.88,21.6,22.06,591700
RZLT,20201113,19.44,19.45,19,19.41,2700
SABR,20201113,8.97,9.54,8.94,9.5,10439100
SABRP,20201113,120.02,126.05,120.02,125.92,49100
SAFM,20201113,128.37,132.44,126.93,132.09,502800
SAFT,20201113,73.92,74.89,73.42,74.52,54600
SAGE,20201113,78.98,81.02,78.98,79.52,331000
SAIA,20201113,165.38,168.86,165,166.97,177000
SAII,20201113,9.71,9.75,9.71,9.75,600
SAIIU,20201113,10,10,9.97,9.97,1000
SAIIW,20201113,0.61,0.65,0.6,0.65,200900
SAL,20201113,39.85,40.61,39.85,40.61,1900
SALM,20201113,0.97,0.97,0.9102,0.9507,465100
SAMA,20201113,10.185,10.22,10.163,10.22,10400
SAMAW,20201113,0.63,0.68,0.62,0.67,49600
SAMG,20201113,12.5,12.61,12.34,12.44,14200
SANM,20201113,31.29,32.39,31.19,32.26,339000
SANW,20201113,2.3,2.35,2.26,2.27,33700
SASR,20201113,28.52,29.215,28.36,28.78,84000
SATS,20201113,25.33,26.03,25.22,25.7,279700
SAVA,20201113,8.51,8.99,8.17,8.37,12882200
SBAC,20201113,298.77,304.82,297.27,304,408400
SBBP,20201113,2.64,2.64,2.4,2.55,839000
SBCF,20201113,23.75,24.43,23.64,24.27,150500
SBFG,20201113,17.62,18.02,17.62,17.83,12800
SBGI,20201113,22.18,23.7,21.66,23.55,1268600
SBLK,20201113,7.09,7.255,6.97,7.01,406500
SBNY,20201113,101.51,104.25,101.51,102.65,718200
SBPH,20201113,1.37,1.44,1.32,1.33,15300
SBRA,20201113,15.95,16.54,15.95,16.52,2521900
SBSI,20201113,29.37,29.75,29.0001,29.6,83600
SBT,20201113,3.65,3.715,3.65,3.67,52500
SBUX,20201113,94.38,95.59,93.7,95.56,5518000
SCHL,20201113,21.86,22.85,21.765,22.68,169300
SCHN,20201113,22.53,23.74,22.53,23.58,169700
SCKT,20201113,2.26,2.28,2.17,2.24,219300
SCOR,20201113,2.14,2.2,2.12,2.17,156500
SCPH,20201113,9.25,9.4,9.05,9.08,47200
SCPL,20201113,12.39,12.665,12.18,12.5,406300
SCSC,20201113,24.87,25.515,24.481,25.22,72500
SCVL,20201113,34.28,34.66,33.29,33.96,110800
SCWX,20201113,10.89,11.33,10.8,11.23,55900
SCYX,20201113,5.46,5.87,5.3,5.75,113800
SCZ,20201113,62.5,63.11,62.4,63.09,662800
SDC,20201113,9.69,9.96,9.345,9.41,7367800
SDG,20201113,86.22,86.575,85.885,86.09,20800
SDGR,20201113,53.57,58.09,53.57,57.81,1339300
SDVY,20201113,21.49,21.6209,21.49,21.6209,500
SEAC,20201113,0.8,0.8364,0.798,0.8106,352300
SECO,20201113,2.72,2.76,2.65,2.7,75100
SEDG,20201113,232,233,219.88,221.6,1141600
SEED,20201113,9.63,9.95,9.305,9.85,33400
SEEL,20201113,0.8845,0.92,0.8439,0.8572,810100
SEIC,20201113,54.33,55.35,53.99,55.12,350500
SELB,20201113,3.08,3.44,3.0561,3.27,2967600
SELF,20201113,4,4,3.92,3.97,19100
SENEA,20201113,39.14,40.18,38.17,39.87,16300
SESN,20201113,1.1,1.12,1.06,1.07,1063300
SFBC,20201113,29.72,30,29.4,29.4,8500
SFBS,20201113,37.29,38.35,37.29,38.11,102800
SFET,20201113,0.99,1,0.955,1,220800
SFIX,20201113,35.99,36.555,34.81,35.33,1814600
SFM,20201113,20.32,20.46,19.96,20.41,1826800
SFNC,20201113,19.07,19.74,19.06,19.54,440300
SFST,20201113,30.32,30.85,30.11,30.52,16200
SFT,20201113,7.2,7.67,6.4,7.29,6107000
SFTTW,20201113,2.91,2.91,2.7,2.77,625000
SG,20201113,11.4661,11.5899,11.43,11.455,4000
SGA,20201113,20.8,21.19,20.79,20.85,4400
SGBX,20201113,2.36,2.42,2.3338,2.38,188400
SGC,20201113,25.05,25.89,24.71,25.5,72900
SGEN,20201113,170.38,177.14,170.13,175.91,827600
SGH,20201113,29.58,29.985,29.38,29.65,100500
SGLB,20201113,2.27,2.375,2.27,2.35,105400
SGMA,20201113,3.5,3.572,3.4806,3.56,8700
SGMO,20201113,11.21,11.63,11.03,11.48,1374400
SGMS,20201113,33.31,34.6,33.31,34.19,1230700
SGOC,20201113,0.97,1.05,0.92,0.9212,17300
SGRP,20201113,0.88,0.88,0.8503,0.8703,71200
SGRY,20201113,23.07,24.25,22.8723,23.89,280700
SHBI,20201113,12.39,12.8,12.38,12.64,14900
SHEN,20201113,45.48,45.98,44.94,45.65,211500
SHIP,20201113,0.4501,0.4798,0.43,0.4798,3944900
SHIPW,20201113,0.0235,0.0235,0.021,0.0211,31800
SHIPZ,20201113,0.0387,0.0387,0.0255,0.027,39800
SHLD,20201113,27.7584,27.8188,27.7584,27.8188,400
SHOO,20201113,27.74,28.16,27.29,27.79,653300
SHSP,20201113,13.99,14.35,13.74,14.25,61000
SHV,20201113,110.68,110.69,110.67,110.68,3251500
SHY,20201113,86.35,86.355,86.33,86.33,3156800
SHYF,20201113,23.42,23.6,23.06,23.36,128800
SIBN,20201113,23.4,24.31,23.39,24,215900
SIC,20201113,6.99,7.09,6.75,7.05,44500
SIEB,20201113,3.82,3.9,3.78,3.78,10900
SIEN,20201113,5.24,5.3115,5.0486,5.12,611600
SIFY,20201113,1.16,1.16,1.0901,1.1167,54400
SIGA,20201113,7.61,7.69,7.44,7.61,236900
SIGI,20201113,59.22,61.015,59.03,60.62,216800
SILC,20201113,36.67,36.75,36.395,36.4,11900
SILK,20201113,63.13,63.45,60.02,61.82,237500
SIMO,20201113,37.12,37.55,36.77,36.93,205000
SINA,20201113,43.28,43.44,43.2,43.27,893300
SINO,20201113,2.23,2.75,2.22,2.74,1163800
SINT,20201113,1.72,1.78,1.66,1.76,1279500
SIRI,20201113,6.15,6.29,6.14,6.27,19990700
SITM,20201113,94.88,97.56,93.79,93.99,72700
SIVB,20201113,336.91,349.4534,336.91,345.91,488800
SIVBP,20201113,26.48,26.6,26.48,26.6,8800
SJ,20201113,8.5,8.5,7.94,8.38,10400
SKOR,20201113,54.91,54.98,54.89,54.89,19000
SKYW,20201113,34.88,35.845,33.97,35.6,447800
SKYY,20201113,82.5,82.88,81.73,82.62,265400
SLAB,20201113,115.58,115.95,112.44,112.74,173500
SLCT,20201113,9.07,9.52,9.01,9.21,43700
SLDB,20201113,3.21,3.22,3.07,3.17,331400
SLGG,20201113,1.91,1.99,1.87,1.93,372300
SLGL,20201113,8.61,8.76,8.51,8.69,12000
SLGN,20201113,34.94,35.53,34.91,35.235,298600
SLM,20201113,10.65,10.855,10.635,10.82,3192600
SLMBP,20201113,45.25,45.25,44.9326,45,8600
SLNO,20201113,1.98,2.11,1.98,2.06,236200
SLP,20201113,71.94,72.315,67.21,68.09,123400
SLQD,20201113,52.04,52.08,52.01,52.06,158200
SLRC,20201113,17.3,17.43,17.22,17.26,68600
SLRX,20201113,0.738,0.738,0.7,0.73,61800
SLS,20201113,2.57,2.63,2.47,2.63,64300
SLVO,20201113,6.5,6.57,6.5,6.57,155200
SMBC,20201113,28.35,28.99,28.35,28.7,15400
SMBK,20201113,15.99,16.52,15.9,16.34,15700
SMCI,20201113,28.51,29.74,28.5,29.53,342400
SMED,20201113,7.93,8.18,7.93,8.06,62400
SMH,20201113,195.84,197.73,194.88,196.2,2437500
SMIT,20201113,5.31,5.6767,5.3,5.47,38300
SMMC,20201113,11.8,13.02,11.8,12.19,126900
SMMCU,20201113,13.86,14,13.4,13.47,15400
SMMCW,20201113,2.75,2.76,2.59,2.6,17400
SMMF,20201113,19.95,20.29,19.95,20.04,8800
SMMT,20201113,4.07,5.0678,4.07,4.85,1218700
SMPL,20201113,23.7,24,23.27,23.89,909200
SMSI,20201113,4.8,4.94,4.69,4.83,406500
SMTC,20201113,64.8,65.65,64.23,65.35,197500
SMTI,20201113,35.4999,35.4999,35,35,3200
SMTX,20201113,4.06,4.08,3.97,4.07,93000
SNBP,20201113,3.31,3.5421,3.31,3.53,91500
SNBR,20201113,64.61,68.18,64.61,67.35,424700
SNCA,20201113,0.57,0.592,0.555,0.578,152800
SNCR,20201113,2.86,2.86,2.75,2.75,501700
SND,20201113,1.42,1.51,1.4163,1.5,161100
SNDE,20201113,1.8,1.85,1.7663,1.8,88100
SNDL,20201113,0.297,0.3155,0.271,0.28,174735100
SNDX,20201113,20.67,21.15,20.54,21,362100
SNES,20201113,1.4,1.425,1.36,1.39,130600
SNEX,20201113,58.78,60.47,57.53,59.67,50800
SNFCA,20201113,6.87,7.76,6.815,7.53,85900
SNGX,20201113,1.76,1.8,1.73,1.8,223500
SNLN,20201113,15.83,15.83,15.68,15.82,5900
SNOA,20201113,7.9,8.05,7.6152,7.9,16800
SNPS,20201113,226.02,227.5,223.88,226.23,430000
SNSR,20201113,28.42,28.65,28.42,28.62,71100
SNSS,20201113,1.26,1.28,1.24,1.27,713000
SNUG,20201113,26.37,26.41,26.34,26.41,3000
SNY,20201113,50.75,51.24,50.62,51.01,1321500
SOCL,20201113,54.405,54.64,53.905,54.61,45300
SOHO,20201113,2.11,2.229,2.05,2.16,261300
SOHOB,20201113,8.05,8.05,7.71,7.95,7300
SOHON,20201113,7.67,7.87,7.57,7.746,1800
SOHOO,20201113,7.85,7.99,7.51,7.86,32800
SOHU,20201113,18.79,19.7,18.7,19.41,328700
SOLO,20201113,5.34,7.91,5.24,6.29,171302100
SOLOW,20201113,2.54,4.23,2.54,3.655,566700
SOLY,20201113,7.54,7.73,7.33,7.39,237900
SONA,20201113,11.06,11.52,10.9345,11.39,26300
SONM,20201113,0.49,0.525,0.475,0.51,748600
SONN,20201113,2.48,2.51,2.4,2.49,619300
SONO,20201113,16.5,16.74,16.35,16.62,3394400
SOXX,20201113,340.78,343.74,338.4642,340.9,356900
SP,20201113,26.52,27.42,26.075,27.17,163800
SPCB,20201113,0.8533,0.88,0.811,0.8248,127500
SPFI,20201113,16.75,17.46,16.75,17.34,22700
SPI,20201113,7.92,8.25,7.75,7.87,2351800
SPKE,20201113,9.08,9.3999,9.08,9.15,141400
SPKEP,20201113,23.76,23.88,23.43,23.785,8300
SPLK,20201113,192.38,194.35,190.0556,193.25,803000
SPNE,20201113,14.8,14.94,14.34,14.44,45600
SPNS,20201113,29.37,29.53,28.7,29.44,133500
SPOK,20201113,9.66,9.965,9.48,9.73,94600
SPPI,20201113,3.93,4.08,3.92,4.04,1275000
SPQQ,20201113,28.75,28.77,28.7434,28.7434,4000
SPRB,20201113,20.42,23.6,19.3358,22.92,81700
SPRO,20201113,14.69,15.025,14.26,14.32,266900
SPRT,20201113,1.97,2,1.91,1.94,39200
SPSC,20201113,90.83,92.97,90.39,92.7,169300
SPT,20201113,50.77,51.92,50,50.88,392200
SPTN,20201113,19.61,20,18.48,18.9,444700
SPWH,20201113,13.91,14.305,13.905,14.1,532600
SPWR,20201113,19.02,19.74,18.66,18.985,4857300
SQBG,20201113,6.25,7.3115,6.14,6.85,128400
SQFT,20201113,3.4,3.5,3.1563,3.4,13200
SQLV,20201113,25.89,26.105,25.89,26.105,500
SQQQ,20201113,19.57,20.03,19.265,19.39,52559000
SRAC,20201113,10.2,10.36,10.15,10.34,520000
SRACU,20201113,11.25,11.4795,11.1999,11.27,34200
SRACW,20201113,1.92,2.08,1.85,2.0199,240900
SRAX,20201113,2.9,3.02,2.8802,2.97,97400
SRCE,20201113,36.55,37.28,36.38,36.92,56600
SRCL,20201113,70.93,71.68,69.93,70.43,550400
SRDX,20201113,37.43,38.8596,37.41,37.78,34600
SRET,20201113,8.27,8.47,8.27,8.46,306700
SREV,20201113,1.39,1.42,1.35,1.38,152700
SRGA,20201113,2,2.095,1.92,2.03,189800
SRNE,20201113,6.17,6.49,6.04,6.45,11190500
SRPT,20201113,139.62,142.765,138.01,141.4,481900
SRRA,20201113,14.29,14.86,14.29,14.86,7600
SRRK,20201113,46.43,47.74,42.35,43.26,529600
SRTS,20201113,2.6839,2.7113,2.62,2.65,30000
SSB,20201113,68.47,69.15,67.6,69.09,257900
SSBI,20201113,13.625,13.625,13.16,13.44,1300
SSKN,20201113,1.3,1.47,1.3,1.47,56400
SSNC,20201113,64.38,65.14,64.3,64.83,809600
SSNT,20201113,2.91,2.9497,2.82,2.9,45800
SSP,20201113,11.99,12.4,11.9,12.3,471300
SSPK,20201113,10.105,10.13,10.0801,10.13,1800
SSPKU,20201113,9.975,10.4,9.975,10.3334,21000
SSPKW,20201113,0.52,0.58,0.5001,0.57,21300
SSRM,20201113,20.38,20.38,19.46,19.69,1076300
SSSS,20201113,9.76,9.86,9.6,9.78,311700
SSTI,20201113,30.1797,30.1797,29,29.18,45400
SSYS,20201113,14.11,14.24,13.67,13.9,993400
STAA,20201113,82.88,83.48,78.83,80.09,408400
STAF,20201113,1.08,1.08,0.98,1.01,480900
STAY,20201113,12.26,12.67,12.19,12.56,719200
STBA,20201113,22.58,22.91,22.31,22.67,169100
STCN,20201113,0.53,0.535,0.5202,0.5312,134000
STEP,20201113,29.39,29.9035,28.77,29.33,174400
STFC,20201113,14.59,15.26,14.4,15.25,95800
STIM,20201113,6.85,7.25,6.85,7.14,155700
STKL,20201113,8.5,8.92,8.3393,8.86,707500
STKS,20201113,2.93,3.15,2.9,2.9,65400
STLD,20201113,33.49,34.8,33.49,34.62,1934800
STMP,20201113,190.03,192.476,182.38,185.22,319600
STND,20201113,32.91,32.94,32.79,32.84,7200
STNE,20201113,65.19,65.587,63.58,64.44,1542500
STOK,20201113,48.99,48.99,43.49,44.99,158500
STRA,20201113,86.87,88.75,85.26,87.92,280500
STRL,20201113,15.31,15.66,15.07,15.33,100300
STRM,20201113,1.58,1.58,1.495,1.525,29100
STRO,20201113,16.81,17.36,16.7,17.23,187900
STRS,20201113,24.67,25.3,24.5,25.01,4300
STRT,20201113,33.66,34.36,32.51,33.81,4500
STSA,20201113,4.03,4.28,4.03,4.18,351900
STTK,20201113,28.39,30.45,27.21,29.59,173400
STWOU,20201113,9.99,10.01,9.99,9.9999,31500
STX,20201113,53.46,55,53.46,54.71,2628200
STXB,20201113,15.4,15.9,15.39,15.77,14300
SUMO,20201113,19.75,20.23,18.78,18.95,454500
SUMR,20201113,16.79,18.48,16,16.4356,16300
SUNS,20201113,13.99,14.267,13.81,14.14,83100
SUNW,20201113,3.23,3.62,3.06,3.25,17096900
SUPN,20201113,21.93,23.16,21.735,23.01,536800
SURF,20201113,9.5,9.5,8.56,8.61,705800
SUSB,20201113,26.11,26.11,26.08,26.09,157500
SUSC,20201113,27.89,27.93,27.8733,27.91,205200
SUSL,20201113,61.58,62.08,61.358,61.9747,16700
SVAC,20201113,9.8,9.8,9.8,9.8,38600
SVACU,20201113,9.99,10.03,9.95,9.97,73800
SVACW,20201113,1.25,1.26,1.25,1.25,12300
SVBI,20201113,6.5,6.72,6.49,6.52,5400
SVC,20201113,9.72,10.47,9.659,10.3,1570700
SVMK,20201113,21.18,21.33,20.84,21,571100
SVRA,20201113,1.05,1.11,1.04,1.04,312500
SVVC,20201113,3.45,3.51,3.25,3.36,80800
SWAV,20201113,91.84,94.82,90.78,94.25,721400
SWBI,20201113,16.4,16.6088,15.81,16.07,1631200
SWIR,20201113,10.88,11.705,10.87,11.3,361400
SWKH,20201113,15.15,15.15,14.85,15.07,2800
SWKS,20201113,144.14,145.05,140.95,141.5,1375600
SWTX,20201113,60,67.88,60,67.49,285500
SXTC,20201113,0.26,0.2742,0.255,0.2625,818100
SY,20201113,12.66,14.5,12.5,13.21,1853600
SYBT,20201113,40.69,41.61,40.4137,41.12,46900
SYBX,20201113,2.15,2.2,2.09,2.1,129400
SYKE,20201113,37.48,38.24,37.12,37.98,241300
SYNA,20201113,78.95,79.61,77.18,79.16,346900
SYNC,20201113,1.26,1.34,1.26,1.33,47000
SYNH,20201113,62.15,63.37,61.67,63.25,363800
SYNL,20201113,4.97,5.47,4.81,5.3,76000
SYPR,20201113,1.32,1.55,1.26,1.39,895500
SYRS,20201113,8.85,9.09,8.61,8.78,222300
SYTA,20201113,5.94,5.94,5.7,5.73,17800
SYTAW,20201113,2.25,2.26,2.15,2.17,12700
TA,20201113,30.49,30.9,29.94,30.41,143500
TACO,20201113,8.09,8.4,8.05,8.35,532700
TACT,20201113,8.93,9.1266,8.3577,8.8,6100
TAIT,20201113,2.62,2.69,2.62,2.66,6400
TANH,20201113,3.27,3.35,3.15,3.28,697500
TANNI,20201113,25.79,25.8,25.7,25.79,3300
TANNL,20201113,25.44,25.45,25.21,25.4406,2900
TANNZ,20201113,25.45,25.45,25.35,25.35,1500
TAOP,20201113,2.85,2.85,2.71,2.79,63100
TARA,20201113,20.9,22.99,20.26,21.48,108800
TARS,20201113,22.86,24.8,22.195,24.5,64200
TAST,20201113,5.3,5.35,5.08,5.22,372900
TATT,20201113,4.26,4.43,4.26,4.32,7100
TAYD,20201113,9.35,9.47,9.3243,9.47,6400
TBBK,20201113,10.85,11.24,10.85,11.15,197400
TBIO,20201113,16.25,16.68,15.9,16.03,591600
TBK,20201113,47.1,47.66,46.88,47.47,146000
TBKCP,20201113,26.6,26.6,26.31,26.31,4800
TBLT,20201113,0.79,0.79,0.7651,0.78,861200
TBLTW,20201113,0.085,0.095,0.07,0.0865,65400
TBNK,20201113,22.11,22.99,22.11,22.72,10100
TBPH,20201113,17.59,17.7499,17.16,17.66,244800
TC,20201113,2.8,2.93,2.6063,2.74,64300
TCBI,20201113,51.65,52.705,50.96,51.5,336100
TCBIL,20201113,26.24,26.2401,26.23,26.23,1200
TCBIP,20201113,25.95,25.96,25.865,25.95,6000
TCBK,20201113,31.8,32.335,31.645,32.08,50300
TCCO,20201113,3.55,3.65,3.55,3.63,5600
TCDA,20201113,6.55,6.68,6.355,6.46,872400
TCF,20201113,31.85,32.69,31.8,32.39,408300
TCFC,20201113,25.62,26.31,25.58,25.58,4700
TCFCP,20201113,25.86,26.08,25.85,25.99,4100
TCMD,20201113,40.7,41.85,39.7,41.49,232500
TCOM,20201113,34.06,34.7,33.29,34.65,5516000
TCON,20201113,7.3,7.75,7.23,7.63,1072100
TCPC,20201113,10.74,10.99,10.74,10.89,276000
TCRR,20201113,26.11,27.23,25.75,26.93,426100
TCX,20201113,72.13,73.7081,71.17,71.48,25000
TDACW,20201113,0.3299,0.3299,0.3,0.3199,8400
TDIV,20201113,45.73,46.11,45.72,46.06,113300
TEAM,20201113,194.48,194.82,184.905,192.82,1795200
TECH,20201113,305.98,307.19,302.09,302.85,88300
TECTP,20201113,8.375,8.375,8,8,2600
TEDU,20201113,2.15,2.18,1.87,1.94,211100
TEKKU,20201113,9.975,9.975,9.975,9.975,100
TELA,20201113,16.65,17.27,16.51,16.51,10500
TELL,20201113,0.9288,1.02,0.9051,1.01,12924800
TENB,20201113,35.18,35.65,34.55,34.68,1527700
TENX,20201113,1.15,1.1589,0.9901,1.0814,124800
TER,20201113,102.2,103.2,101,102.29,1062800
TESS,20201113,6.04,6.12,5.8193,6.02,9000
TFFP,20201113,17.36,18.75,16.78,16.83,378600
TFSL,20201113,15.9,16.035,15.9,15.96,201300
TGA,20201113,0.43,0.441,0.4121,0.43,154100
TGLS,20201113,5.88,6.07,5.82,6.05,23400
TGTX,20201113,27.74,30.16,27.74,29.46,1362000
TH,20201113,1.38,1.41,1.37,1.39,107200
THBR,20201113,10.15,10.175,10.08,10.08,6100
THBRW,20201113,1.35,1.4,1.35,1.385,17000
THCA,20201113,10.06,10.06,9.97,9.988,2800
THCAW,20201113,0.58,0.58,0.5,0.5499,9900
THCB,20201113,10.26,10.4,10.23,10.25,2150300
THCBU,20201113,11.04,11.16,11.04,11.15,1800
THCBW,20201113,0.78,1,0.7,0.8699,3390200
THFF,20201113,36.56,37.07,35.655,36.08,76500
THMO,20201113,2.01,2.2,2,2.17,287100
THRM,20201113,51.75,52.5,51,52,164500
THRY,20201113,9.5,10.3,9.5,10.25,5300
THTX,20201113,2.2,2.25,2.15,2.23,30900
THWWW,20201113,0.0501,0.0648,0.0461,0.0517,194000
TIG,20201113,11.35,13.6,11.19,13.09,381400
TIGO,20201113,36.14,36.55,36,36.49,54600
TIGR,20201113,5.11,5.42,5.11,5.38,1916600
TILE,20201113,7.67,8.155,7.67,8.05,656300
TIPT,20201113,5.2,5.34,5.19,5.28,74500
TITN,20201113,16.27,16.96,16.165,16.59,136200
TLC,20201113,4.42,4.46,4.3799,4.4099,12800
TLGT,20201113,0.5091,0.52,0.49,0.508,1834300
TLMD,20201113,7.9,8.83,7.9,8.16,366100
TLMDW,20201113,1.385,1.48,1.385,1.48,45200
TLND,20201113,40.95,41.79,40.38,41.35,67900
TLRY,20201113,7.74,7.8,7.43,7.65,15240900
TLSA,20201113,3,3,2.7,2.98,287400
TLT,20201113,158.36,158.5,157.91,158.16,7345500
TMDI,20201113,0.71,0.71,0.675,0.68,328300
TMDX,20201113,13.99,14.66,13.99,14.33,78900
TMTS,20201113,9.83,9.85,9.83,9.85,94000
TMTSU,20201113,10.03,10.03,10.01,10.01,290600
TMTSW,20201113,0.45,0.45,0.4303,0.4303,9900
TMUS,20201113,127.33,128.5249,126.31,128.23,3399900
TNAV,20201113,4.75,4.77,4.74,4.75,275900
TNDM,20201113,101.75,103.2773,98.37,99.44,631800
TNXP,20201113,0.5717,0.6227,0.57,0.6179,6176900
TOMZ,20201113,4.5,5.265,4.05,4.99,1175300
TOPS,20201113,1.12,1.13,1.08,1.1,2062100
TOTA,20201113,10.9,10.9,10.9,10.9,3900
TOTAR,20201113,0.4,0.407,0.3809,0.3809,10700
TOTAW,20201113,0.35,0.3546,0.2601,0.2999,4800
TOUR,20201113,1.3,1.63,1.3,1.56,1442100
TOWN,20201113,20.45,20.89,19.47,20.72,135200
TPCO,20201113,12.35,12.58,12.29,12.38,50900
TPIC,20201113,41.7,41.97,39.68,39.92,490600
TPTX,20201113,109.35,113.345,106.23,110.4,209000
TQQQ,20201113,143.78,146.08,140.66,145.14,26224300
TRCH,20201113,0.2729,0.2824,0.257,0.2749,1244700
TREE,20201113,318.43,323.2,315.15,321.18,72000
TRHC,20201113,34.54,35.9437,34,34.39,233700
TRIB,20201113,2.85,3.1,2.85,3.02,154000
TRIL,20201113,14.3,15.86,14.3,15.5,2629000
TRIP,20201113,23.79,25.54,23.69,25.48,5842200
TRIT,20201113,12.35,12.35,11.99,12.05,791000
TRITW,20201113,2.77,2.89,2.7,2.8,507300
TRMB,20201113,57.64,58.3,57.1,58.11,1011700
TRMD,20201113,7.14,7.26,7.0962,7.2,9300
TRMK,20201113,25.11,25.89,25.03,25.65,196100
TRMT,20201113,3.69,3.75,3.5,3.69,40900
TRNS,20201113,32,32.3,31.76,32.02,10700
TROW,20201113,138.27,140.88,137.92,140.43,649700
TRS,20201113,26.96,27.42,26.74,27.21,79900
TRST,20201113,6,6.175,6,6.13,343700
TRUE,20201113,3.99,4,3.88,3.9,869500
TRUP,20201113,84.74,88,84.74,86.87,246100
TRVG,20201113,1.38,1.41,1.3,1.4,1369600
TRVI,20201113,3.415,3.7692,3.02,3.36,44300
TRVN,20201113,2.66,2.72,2.61,2.7,2839100
TSBK,20201113,21.82,23.14,21.82,22.44,14700
TSC,20201113,14.66,15.12,14.37,14.87,52900
TSCAP,20201113,25.495,26.5542,25.495,26.5542,2200
TSCBP,20201113,24.7116,25.76,24.7116,25.45,1900
TSCO,20201113,131.5,133.07,130.19,131.98,1002600
TSEM,20201113,22.91,23.39,22.64,22.99,698000
TSHA,20201113,19.86,20.58,19.86,20.4,53700
TSIAU,20201113,9.991,9.995,9.985,9.99,88900
TSLA,20201113,410.85,412.5319,401.66,408.5,19830300
TSRI,20201113,6.46,6.55,6.46,6.5327,1600
TTCF,20201113,17.43,17.5,16.72,17.06,1180600
TTCFW,20201113,6.32,6.375,5.99,6.06,443000
TTD,20201113,746,753.73,723.07,734.77,629100
TTEC,20201113,61.85,62.83,60.71,62.33,77900
TTEK,20201113,119.52,121.56,115.54,117.14,303600
TTGT,20201113,56.75,57.35,55.22,55.23,139600
TTMI,20201113,12.79,13.09,12.69,12.77,1588400
TTNP,20201113,0.11,0.118,0.11,0.1175,22830800
TTOO,20201113,1.22,1.28,1.2,1.21,4678000
TTTN,20201113,43.81,43.81,43.39,43.42,4200
TTWO,20201113,160.2,162.89,159.4,161.83,1148700
TUR,20201113,22.56,22.99,22.56,22.73,409800
TURN,20201113,1.8169,1.87,1.8169,1.8599,15200
TUSK,20201113,1.62,1.7,1.62,1.63,17900
TVTY,20201113,14.97,15.73,14.97,15.5,372700
TW,20201113,60.29,61.32,59.55,60.26,284300
TWCT,20201113,9.7,9.7,9.7,9.7,3000
TWCTU,20201113,10.05,10.05,10.05,10.05,2100
TWCTW,20201113,1.25,1.3398,1.25,1.3398,1400
TWIN,20201113,5.45,5.78,5.45,5.64,36100
TWNK,20201113,13.65,13.66,13.47,13.53,743100
TWNKW,20201113,1.14,1.26,1.14,1.22,1200
TWOU,20201113,32.39,33.14,31.85,32.38,1378800
TWST,20201113,107.2,111.35,106.4801,107.36,363300
TXG,20201113,140,141.9999,136.96,138.55,482500
TXMD,20201113,1.29,1.3,1.22,1.23,4221900
TXN,20201113,156.64,157.98,155.16,156.65,2439800
TXRH,20201113,73.41,73.7,72.04,72.94,1021900
TYHT,20201113,2.98,3.04,2.86,2.97,29800
TYME,20201113,0.95,0.96,0.9229,0.9362,272800
TZAC,20201113,10.8899,10.8899,10.82,10.878,2800
TZACW,20201113,0.3949,0.4074,0.3818,0.4074,600
TZOO,20201113,8.12,8.365,8,8.27,21100
UAE,20201113,10.95,10.98,10.885,10.98,1100
UAL,20201113,37.24,39.1,37.08,38.99,20034600
UBCP,20201113,12.375,12.5,12.375,12.5,1700
UBFO,20201113,6.7,6.99,6.7,6.82,8800
UBOH,20201113,22.63,22.63,22.4554,22.4554,1000
UBSI,20201113,28.73,29.31,28.5201,29.14,375800
UBX,20201113,4.76,4.82,4.605,4.66,317200
UCBI,20201113,23.67,24.53,23.55,24.21,291900
UCBIO,20201113,27.82,27.82,27.68,27.68,1500
UCL,20201113,10.21,10.24,9.4169,9.675,2200
UCTT,20201113,26.12,27.1177,26.12,26.63,256700
UEIC,20201113,44.71,47.28,43.77,46.87,58400
UEPS,20201113,3.4,3.4,3.25,3.31,612300
UFCS,20201113,22.9,23.36,22.55,23.15,65000
UFO,20201113,23.2,23.7299,23.2,23.705,14400
UFPI,20201113,52.55,53.42,52.52,52.89,178500
UFPT,20201113,45.99,45.9944,44.49,44.7,17900
UG,20201113,14.39,14.628,14.2839,14.4,6600
UHAL,20201113,396.14,403.42,396.14,401.87,21700
UIHC,20201113,4.58,4.68,4.35,4.45,91700
ULBI,20201113,5.95,6.03,5.722,5.86,104600
ULH,20201113,21.87,22.3526,21.84,22.11,26500
ULTA,20201113,250.92,263.78,249.18,262.35,1430400
UMBF,20201113,67.93,69.2,67.46,68.53,109400
UMPQ,20201113,13.9,14.095,13.86,13.975,1657100
UNB,20201113,24.93,25.53,24.875,25.5,3800
UNIT,20201113,9.44,9.66,9.22,9.595,1702100
UNTY,20201113,15.76,17.25,15.76,16.85,11200
UONE,20201113,4.96,5.06,4.75,4.82,261400
UONEK,20201113,0.99,1.05,0.99,1.03,931600
UPLD,20201113,42.21,43.98,42.13,43.07,162300
UPWK,20201113,30.67,31.4,30.01,30.84,1631900
URBN,20201113,26.41,26.99,26.17,26.63,1740500
URGN,20201113,23.57,24.22,22.83,23.27,82300
UROV,20201113,15.98,16.08,15.98,16.02,10330900
USAK,20201113,9.54,9.67,9.32,9.65,43700
USAP,20201113,6.5,6.68,6.33,6.6,12800
USAU,20201113,9.1,9.315,9,9.08,43700
USCR,20201113,35.69,36.3431,34.84,35.62,147500
USEG,20201113,3.3,3.3,3.15,3.21,301300
USIG,20201113,61.03,61.11,60.99,61.07,1233300
USIO,20201113,1.55,1.6,1.5,1.56,262200
USLB,20201113,33.54,33.54,33.54,33.54,100
USLM,20201113,98.61,100.63,98.61,100.63,2000
USMC,20201113,33.91,34.095,33.7714,34.07,81800
USOI,20201113,4.47,4.47,4.41,4.42,119000
USWS,20201113,0.32,0.33,0.3196,0.3292,412500
USWSW,20201113,0.0227,0.0245,0.0226,0.0238,4700
USXF,20201113,29.6,29.7572,29.475,29.7572,13600
UTHR,20201113,141.18,141.7999,140.165,141.48,247200
UTMD,20201113,83.48,83.4807,81.95,82.26,5100
UTSI,20201113,0.9201,0.9201,0.85,0.9172,142800
UVSP,20201113,18.49,18.68,18.23,18.57,100300
UXIN,20201113,1.05,1.05,1,1.04,1431700
VACQU,20201113,10.01,10.01,10,10.0099,74600
VALU,20201113,28.66,28.66,28.655,28.66,800
VBFC,20201113,30.75,30.75,30.1001,30.65,5900
VBIV,20201113,2.52,2.77,2.455,2.68,7215700
VBLT,20201113,1.12,1.18,1.12,1.18,119300
VBTX,20201113,22.32,22.74,21.97,22.26,270500
VC,20201113,102.12,105.64,102.12,105.18,226800
VCEL,20201113,24.87,26.08,24.78,25.79,658400
VCIT,20201113,96.15,96.22,96.1,96.18,1202900
VCLT,20201113,108.13,108.39,108.0098,108.2,686600
VCNX,20201113,2.09,2.18,1.96,1.99,769000
VCSH,20201113,82.84,82.88,82.81,82.85,1726700
VCTR,20201113,19.64,19.92,19.42,19.76,34500
VCYT,20201113,46.74,47.41,45.34,46.635,488200
VECO,20201113,15.06,15.36,14.92,15.13,316500
VEON,20201113,1.4,1.41,1.39,1.4,7170100
VERB,20201113,1.12,1.23,1.11,1.18,385700
VERBW,20201113,0.39,0.4099,0.3369,0.4011,5700
VERI,20201113,11.99,12.21,11.445,12.12,783800
VERO,20201113,2.14,2.16,2.08,2.08,56000
VERU,20201113,2.76,2.785,2.685,2.75,295100
VERX,20201113,25.54,25.68,24.86,24.99,168000
VERY,20201113,11.02,11.2,11,11.2,2100
VFF,20201113,6.34,6.4,5.74,5.91,4270900
VG,20201113,12.79,12.89,12.565,12.87,1733300
VGIT,20201113,69.87,69.89,69.83,69.83,2686800
VGLT,20201113,96.58,96.75,96.33,96.45,374100
VGSH,20201113,61.98,61.98,61.96,61.97,942700
VIAC,20201113,29.4,30.48,29.38,30.2,7895800
VIACA,20201113,30.62,31.82,30.62,31.69,37300
VIAV,20201113,13.21,13.34,13.13,13.265,1047100
VICR,20201113,77.72,79.21,77.63,78.27,120400
VIE,20201113,33.4,35.165,33.4,33.92,109300
VIGI,20201113,77.39,77.84,77.21,77.8,97200
VIHAU,20201113,9.98,9.98,9.98,9.98,300
VIOT,20201113,6.15,6.6,6.1,6.3,148600
VIR,20201113,28.64,28.95,26.92,26.98,777800
VIRC,20201113,2.16,2.19,2.115,2.18,4600
VIRT,20201113,23.38,23.97,23.19,23.4,756800
VISL,20201113,1.14,1.16,1.12,1.13,1385900
VITL,20201113,30.55,31.24,29.6,29.87,975400
VIVE,20201113,0.4956,0.5,0.48,0.495,584300
VIVO,20201113,16.87,18.705,16.5,16.92,1055000
VJET,20201113,8.31,9.38,8.21,9.14,378800
VKTX,20201113,6.1,6.19,6.05,6.09,736800
VLDR,20201113,13.63,14.61,13.63,14.51,1603000
VLDRW,20201113,3.39,3.53,3.355,3.45,656100
VLGEA,20201113,23.44,23.79,23.35,23.54,26700
VLY,20201113,8.88,9.08,8.88,8.99,1685700
VLYPO,20201113,25.111,25.23,25.0343,25.22,3200
VLYPP,20201113,27.31,27.38,26.7408,27.38,6400
VMAC,20201113,9.805,9.8422,9.805,9.84,17400
VMACU,20201113,9.99,10.15,9.9403,10.0681,6000
VMACW,20201113,0.2702,0.2702,0.2702,0.2702,3500
VMBS,20201113,54.05,54.07,53.9868,54.05,1066600
VMD,20201113,8.44,8.6482,8.39,8.47,115400
VNDA,20201113,13.04,13.31,12.7,13.17,402100
VNET,20201113,24.11,24.63,22.8,24.5,1662600
VNOM,20201113,8.82,9.27,8.82,9.22,454300
VNQI,20201113,52.04,52.5489,52.01,52.51,486600
VOD,20201113,15.71,16.12,15.691,16.12,4099200
VONE,20201113,164.77,166.1564,164.6599,165.92,51200
VONG,20201113,232.78,233.21,230.8058,233.05,83800
VONV,20201113,112.78,114.52,112.78,114.29,113000
VOXX,20201113,11.15,11.25,10.8,11.06,154600
VPN,20201113,15.2598,15.39,15.2,15.344,7000
VRA,20201113,6.84,7.17,6.7,7.12,382300
VRAY,20201113,3.6103,4.05,3.6,3.9,2568300
VRCA,20201113,8.38,8.96,8.21,8.64,57400
VREX,20201113,14.37,14.75,13.93,14.57,404200
VRIG,20201113,24.915,24.97,24.905,24.97,229500
VRM,20201113,35.68,36.65,34.64,36.23,3253800
VRME,20201113,3.03,3.1,2.86,3.07,47900
VRMEW,20201113,0.9001,0.93,0.9001,0.9001,2000
VRNA,20201113,6.79,6.79,6.44,6.7,40000
VRNS,20201113,118.07,121.44,118.07,119.2,192700
VRNT,20201113,53.78,54.675,53.29,54.37,180100
VRRM,20201113,11.7,12.12,11.7,11.96,898800
VRSK,20201113,200.36,203.95,200.36,203.7,751500
VRSN,20201113,199.67,200.95,197.03,198.51,419300
VRTS,20201113,177.6,182.81,176.93,181.78,41100
VRTU,20201113,50.17,50.39,50.17,50.3,269100
VRTX,20201113,222.28,227.2683,219.64,225.52,1695400
VSAT,20201113,33.73,34.685,33.73,34.59,388900
VSDA,20201113,38.56,38.8706,38.56,38.8706,14900
VSEC,20201113,32.01,33.17,32.01,32.81,16800
VSMV,20201113,32.83,32.98,32.8,32.938,3100
VSPRU,20201113,10.19,10.22,10.19,10.195,6700
VSTA,20201113,13.21,14.05,12.52,12.89,627900
VSTM,20201113,1.52,1.57,1.49,1.54,2588200
VTC,20201113,92.68,92.78,92.6049,92.68,37800
VTGN,20201113,0.685,0.715,0.685,0.7,237700
VTHR,20201113,162.5,164.16,162.5,164,3300
VTIP,20201113,50.73,50.7566,50.73,50.73,1007200
VTNR,20201113,0.48,0.48,0.45,0.4699,170100
VTRSV,20201113,15.6,15.63,15.33,15.49,1121300
VTRU,20201113,14.45,14.88,13.99,14.45,30000
VTSI,20201113,4.2,4.2,4.02,4.1,16700
VTVT,20201113,1.72,1.8,1.68,1.76,491400
VTWG,20201113,181.16,183.083,181.16,182.79,10300
VTWO,20201113,138.53,140.62,138.5,140.14,157700
VTWV,20201113,101.41,103.665,101.41,103.43,37300
VUZI,20201113,3.75,3.82,3.67,3.76,671500
VVPR,20201113,6.81,7.07,6.6006,6.82,544100
VWOB,20201113,80.79,80.81,80.63,80.8,151200
VXRT,20201113,5.11,5.17,4.77,5.07,12493500
VXUS,20201113,56.3,56.66,56.24,56.57,2480800
VYGR,20201113,8.79,8.9102,8.39,8.55,359600
VYMI,20201113,56.53,57.12,56.53,57.04,105000
VYNE,20201113,1.7,1.71,1.65,1.69,1066500
WABC,20201113,56.01,57.85,56.01,57.41,95500
WAFD,20201113,24.11,24.52,23.7,24.25,381700
WAFU,20201113,4.41,4.4403,4.05,4.37,82400
WASH,20201113,36.94,37.88,36.81,37.56,59100
WATT,20201113,2.13,2.13,2.03,2.04,729600
WB,20201113,45.72,46.85,45.5,46.38,588600
WBA,20201113,41.1,42.74,40.94,42.71,6451600
WBND,20201113,28.61,28.629,28.53,28.62,12900
WCLD,20201113,44.81,44.96,43.86,44.23,584500
WDAY,20201113,220.83,223.795,218.47,222,1106500
WDC,20201113,39.8,41.57,39.65,41.47,4985100
WDFC,20201113,255.3,261.61,254.36,260.03,50000
WEN,20201113,23.01,23.2,22.67,22.68,1649700
WERN,20201113,40.79,41.274,40.6684,41,610000
WETF,20201113,3.74,3.94,3.7299,3.9,381900
WEYS,20201113,17.39,17.76,17.21,17.25,14500
WHF,20201113,11.52,11.79,11.47,11.71,95500
WHFBZ,20201113,25.41,25.65,25.3,25.64,6700
WHLM,20201113,3.6,3.8037,3.56,3.56,8900
WHLR,20201113,2.87,3.7,2.83,3.45,410600
WHLRD,20201113,15.5,15.95,15.5,15.9,5900
WHLRP,20201113,10.1,10.88,10.03,10.58,6500
WIFI,20201113,12.59,13.15,12.5525,13,466900
WILC,20201113,19.66,19.99,19.5311,19.9864,5600
WIMI,20201113,5.9,5.99,5.79,5.84,887400
WINA,20201113,174,174,171.31,172.94,9500
WING,20201113,131.9,132.58,128.28,129.98,382200
WINT,20201113,6.16,6.64,6.16,6.5,9100
WIRE,20201113,51,51.66,50.24,51.06,97300
WISA,20201113,2.51,2.54,2.42,2.51,909100
WIX,20201113,255.12,256.98,242.3601,244.26,896900
WKEY,20201113,5.78,5.84,5.56,5.76,17300
WKHS,20201113,20.74,20.76,18.55,19.22,17320600
WLDN,20201113,37.94,38.6133,37.855,38.02,51900
WLFC,20201113,26.32,27.14,25.4253,27.14,6200
WLTW,20201113,203.8,207.7,202.38,206.81,794500
WMG,20201113,28.72,29.61,27.97,29.35,772100
WNEB,20201113,6.3,6.45,6.061,6.34,62800
WOOD,20201113,68.33,69.38,68.33,69.38,14200
WORX,20201113,1.1,1.13,1.09,1.12,118700
WPRT,20201113,2.47,2.69,2.43,2.6,7492700
WRLD,20201113,105.07,109.94,105.07,108.93,51800
WRTC,20201113,6.1,6.23,5.82,6.09,362100
WSBC,20201113,26.75,27.65,26.74,27.43,150900
WSBCP,20201113,27.33,28.6,27.014,27.6,16200
WSBF,20201113,17.68,18.08,17.65,17.93,63000
WSC,20201113,21.05,21.26,20.72,20.98,947900
WSFS,20201113,36.62,37.86,36.345,37.53,333200
WSG,20201113,2.2,2.21,2.18,2.19,38700
WSTG,20201113,20.8,21.295,20.1701,20.32,15900
WTBA,20201113,19.35,19.53,19.16,19.35,44900
WTER,20201113,1.31,1.31,1.25,1.27,1213600
WTFC,20201113,51.86,53.265,51.86,52.52,307600
WTFCM,20201113,26.95,27.58,26.3123,27.48,18000
WTFCP,20201113,27.37,27.37,27.2,27.22,21200
WTRE,20201113,34.7,34.73,34.65,34.66,161500
WTREP,20201113,25,25,24.9415,24.975,800
WTRH,20201113,2.78,2.78,2.54,2.62,3026300
WVE,20201113,8,8.5,7.95,8.08,861700
WVFC,20201113,14.6,14.88,14.6,14.85,1200
WVVI,20201113,6.36,6.455,6.29,6.31,6000
WW,20201113,25.16,26.2357,25.13,25.98,662500
WWD,20201113,100,105.62,100,105.18,247300
WWR,20201113,4.03,4.34,3.95,4.2,9347200
WYNN,20201113,87.7,92.66,86.46,92.19,4181800
XAIR,20201113,5.38,5.58,5.3,5.44,211200
XBIO,20201113,0.83,0.87,0.83,0.8543,160500
XBIOW,20201113,0.4105,0.4105,0.4105,0.4105,300
XBIT,20201113,19.48,19.72,19.04,19.54,38900
XCUR,20201113,1.77,1.86,1.66,1.72,477300
XEL,20201113,74.12,74.49,73.7,74.08,1217600
XELA,20201113,0.3693,0.3701,0.36,0.3639,1025400
XELB,20201113,0.99,0.99,0.8851,0.95,87800
XENE,20201113,11.27,11.84,11.27,11.65,99700
XENT,20201113,18.45,19.03,18.05,18.84,234000
XERS,20201113,5.25,5.36,5.06,5.28,817300
XFOR,20201113,6.72,6.72,6.1,6.44,105600
XGN,20201113,15.28,15.63,14.79,14.79,12200
XLNX,20201113,129.09,130.06,126.42,127.65,1753000
XLRN,20201113,118.34,119.67,113.88,114.03,260300
XNCR,20201113,41.2,41.35,40.63,40.72,139000
XNET,20201113,2.8,2.84,2.73,2.77,253800
XOMA,20201113,27.7,29.2,27.7,28.43,36100
XONE,20201113,10.56,10.806,10.28,10.45,230300
XP,20201113,38.72,39,37.8,38.57,997800
XPEL,20201113,33.41,37.705,33.41,37.52,896900
XPER,20201113,17.95,18.24,17.755,18.19,842800
XRAY,20201113,49.56,51.96,49.18,51.36,2263500
XSPA,20201113,1.84,1.9199,1.8,1.87,4899900
XT,20201113,52,52.3408,51.9701,52.32,101300
XTLB,20201113,2.3,2.4,2.3,2.3,12000
YGMZ,20201113,4,4,3.7217,3.7217,36900
YGYI,20201113,0.5039,0.527,0.486,0.5258,240800
YGYIP,20201113,10.29,10.5,10.29,10.32,2000
YI,20201113,7.17,7.31,7.0701,7.265,43000
YIN,20201113,7.2,7.22,7.2,7.21,2800
YJ,20201113,1.99,2.0299,1.82,1.87,192000
YLCO,20201113,16.27,16.28,16.21,16.25,13800
YLDE,20201113,34.5668,34.812,34.5668,34.812,400
YMAB,20201113,48.79,49.06,47.93,48.06,99300
YNDX,20201113,61.41,62.11,61.15,62.11,1055700
YORW,20201113,46.7,46.7,45.5,46.18,19900
YRCW,20201113,4.14,4.285,4.11,4.24,848300
YSACU,20201113,10.1,10.1,10.08,10.1,1400
YTEN,20201113,5.9,6.1423,5.5632,6.02,34400
YTRA,20201113,1.33,1.55,1.303,1.4,1438500
YVR,20201113,1.85,1.88,1.84,1.88,250400
YY,20201113,95.12,97.73,93.5,94.12,706400
Z,20201113,108.28,109.12,104.5,106.03,1605200
ZAGG,20201113,3.41,3.45,3.36,3.37,297500
ZBRA,20201113,344.35,347.73,341.68,345.86,228800
ZCMD,20201113,1.85,2.04,1.8,2.02,609300
ZEAL,20201113,37.28,37.38,37.13,37.27,2600
ZEUS,20201113,12.86,13.4,12.8251,13.28,26100
ZG,20201113,110.68,110.9863,106.063,107.97,653900
ZGNX,20201113,21.04,21.7,20.915,21.6,1256600
ZGYHR,20201113,0.1899,0.2,0.1778,0.1799,73000
ZGYHU,20201113,10.11,10.325,10.1048,10.2492,6100
ZI,20201113,43.47,44.28,41.225,42.24,1585900
ZION,20201113,36.75,37.79,36.35,37.48,1486400
ZIONL,20201113,27.66,27.76,27.59,27.63,1800
ZIONN,20201113,25.6,25.62,25.58,25.62,1900
ZIONO,20201113,27.19,27.49,26.9701,27.45,9400
ZIONP,20201113,24.65,25.09,24.62,24.75,3800
ZIOP,20201113,2.74,2.78,2.66,2.74,1209500
ZIXI,20201113,6.9,6.94,6.65,6.76,495100
ZKIN,20201113,1.64,1.74,1.54,1.675,138100
ZLAB,20201113,99.48,104.45,99.48,103.5,509500
ZM,20201113,425.99,428.4685,396.87,403.58,11773700
ZNGA,20201113,8.23,8.23,8.03,8.13,15438100
ZNTL,20201113,41.2,41.35,39.98,40.5,135400
ZS,20201113,140.04,140.3168,131.67,131.92,2315400
ZSAN,20201113,0.45,0.465,0.421,0.4621,2434300
ZUMZ,20201113,32.68,32.68,31.74,32.44,124400
ZVO,20201113,3.48,3.65,3.45,3.63,239100
ZYNE,20201113,3.77,3.95,3.76,3.8,1380200
ZYXI,20201113,14.13,14.19,13.47,13.7,518900