AACG,20210112,1.25,1.2601,1.2,1.

248,63600
AAL,20210112,15.07,15.43,14.88,15.38,45742400
AAME,20210112,2.25,2.37,2.22,2.22,23400
AAOI,20210112,10.34,10.56,10.235,10.4,897900
AAON,20210112,70.11,71.56,69.07,71.36,142100
AAPL,20210112,128.5,129.69,126.86,128.8,91951100
AAWW,20210112,51.19,52.93,50.75,52.29,420600
AAXJ,20210112,94.71,95.035,94.36,94.68,1776800
ABCB,20210112,43.8,44.8936,43.48,44.17,541400
ABCL,20210112,37,40.35,36.7701,39.95,1447700
ABCM,20210112,21.93,23.96,21.75,23.53,224500
ABEO,20210112,1.84,1.95,1.78,1.82,2251900
ABIO,20210112,4.31,4.39,4.27,4.31,260400
ABMD,20210112,323.23,328.59,322.06,324.67,339400
ABNB,20210112,148.08,163.88,143.61,160.8,8145800
ABST,20210112,13,13.83,12.96,13.53,206100
ABTX,20210112,36.81,37.47,36.66,37.32,68100
ABUS,20210112,4.21,4.23,3.97,4.1,3493400
ACAD,20210112,54.36,55.05,52.63,53.57,708500
ACBI,20210112,17,17.445,16.83,17.34,41200
ACCD,20210112,46.63,48.04,45.0324,46.15,664100
ACER,20210112,2.49,2.74,2.435,2.58,1763100
ACET,20210112,13.87,13.93,13.26,13.51,47200
ACEV,20210112,11.3,11.5,11.15,11.36,2742300
ACEVU,20210112,12.68,12.78,12.51,12.62,48500
ACEVW,20210112,2.61,2.83,2.61,2.66,656100
ACGL,20210112,36.32,36.53,35.91,36.37,2256500
ACGLO,20210112,26.1,26.13,25.97,26.13,30000
ACHC,20210112,51.74,52.47,51.3014,51.99,416800
ACHV,20210112,9.3,9.3,8.9,9.04,122100
ACIU,20210112,6.4,6.52,6,6.07,2446800
ACIW,20210112,38.6,39.1,38.23,39,501700
ACKIU,20210112,10.32,10.42,10.31,10.4,60200
ACLS,20210112,30.92,31.8281,30.5,31.63,471100
ACMR,20210112,102,102.43,98.47,99.99,193100
ACNB,20210112,26.6312,27.295,26.29,27.25,9200
ACOR,20210112,4.11,4.27,4.1,4.24,313000
ACRS,20210112,6.36,6.4383,6.06,6.08,466300
ACRX,20210112,1.35,2.21,1.345,2.18,38010700
ACST,20210112,5.6808,5.9,4.9608,5.3104,62046500
ACTG,20210112,4.21,4.37,4.15,4.34,294400
ACWI,20210112,92.67,93.04,92.305,92.95,9483100
ACWX,20210112,54.72,55.01,54.575,54.96,826000
ADAP,20210112,6.3,6.3118,5.79,5.89,1672700
ADBE,20210112,474.41,475,464,471.65,2964800
ADES,20210112,5.36,5.575,5.31,5.53,63000
ADI,20210112,157.01,159.34,156.52,159.09,2573800
ADIL,20210112,2.04,2.05,1.9,1.99,441500
ADILW,20210112,0.38,0.38,0.38,0.38,0
ADMA,20210112,2.1,2.12,2.07,2.11,2472300
ADMP,20210112,0.71,0.794,0.691,0.73,12794300
ADMS,20210112,4.68,4.808,4.5,4.56,102700
ADOC,20210112,10.33,10.34,10.26,10.3,158600
ADOCR,20210112,0.4995,0.4995,0.4995,0.4995,147600
ADOCW,20210112,0.71,0.79,0.69,0.71,267900
ADP,20210112,168.65,169.54,167.02,169.06,1641200
ADPT,20210112,62.84,63.83,61.4301,62.46,957400
ADRE,20210112,59.54,59.65,59.1203,59.44,110400
ADSK,20210112,320,320.94,317.11,320.13,859500
ADTN,20210112,15.79,16.2899,15.79,16.1,209400
ADTX,20210112,2.26,2.38,2.255,2.34,495700
ADUS,20210112,120.16,123.29,119.99,121.46,52400
ADV,20210112,12.5,13.02,12.23,12.4,658400
ADVM,20210112,12.2,12.49,11.73,11.77,804900
ADVWW,20210112,2.6,2.6,2.4747,2.4799,27100
ADXN,20210112,10.36,10.66,10.3,10.38,28700
ADXS,20210112,0.7,0.74,0.6004,0.6486,27679100
AEHL,20210112,3.05,3.0555,2.8976,2.91,280300
AEHR,20210112,2.12,2.16,2.08,2.11,146900
AEIS,20210112,114.86,115.09,112.54,114.12,201000
AEMD,20210112,2.7,2.75,2.485,2.5,826800
AEP,20210112,77.85,78.36,76.82,77.84,3122800
AEPPL,20210112,49.48,49.48,47.1,47.79,453500
AEPPZ,20210112,48.59,48.59,47.51,47.75,39000
AERI,20210112,13.79,14.71,13.79,14.39,480900
AESE,20210112,1.61,1.64,1.54,1.55,1217400
AEY,20210112,2.76,2.8877,2.7101,2.83,211300
AEYE,20210112,25.06,25.48,23.31,25.14,66200
AEZS,20210112,0.65,0.677,0.5951,0.6685,9747400
AFIB,20210112,33.96,34.35,32.46,34,56100
AFIN,20210112,7.47,7.51,7.28,7.36,475100
AFINO,20210112,25.032,25.1698,25,25.01,15900
AFINP,20210112,25.19,25.3,25.11,25.3,19100
AFMD,20210112,6.25,6.765,6.25,6.62,1280800
AFYA,20210112,24.83,24.83,24.11,24.47,173200
AGBA,20210112,10.6,10.6,10.58,10.58,6500
AGBAR,20210112,0.4,0.4,0.35,0.3539,6500
AGBAU,20210112,10.54,10.54,10.54,10.54,0
AGBAW,20210112,0.4699,0.5,0.44,0.4799,135100
AGC,20210112,14.11,14.5,14.11,14.25,77500
AGCUU,20210112,14.9244,15.33,14.7453,15.07,28700
AGCWW,20210112,5.28,6.24,4.81,5.5,18900
AGEN,20210112,3.23,3.31,3.21,3.24,1258400
AGFS,20210112,2.12,2.14,1.9,1.98,1130000
AGIO,20210112,46.73,48.4,45.81,46.53,568700
AGLE,20210112,8.05,8.06,7.85,8.01,103800
AGMH,20210112,15.51,16.05,15.49,15.49,4400
AGNC,20210112,15.5,15.58,15.37,15.56,4762100
AGNCM,20210112,24.44,24.48,24.26,24.27,27000
AGNCN,20210112,25.25,25.25,25.13,25.21,38900
AGNCO,20210112,24.43,24.44,24.15,24.29,60800
AGNCP,20210112,23.65,23.71,23.55,23.67,48500
AGRX,20210112,2.89,2.91,2.83,2.88,852600
AGTC,20210112,4.6,4.655,4.51,4.6,148700
AGYS,20210112,39.55,40.64,39.26,40.55,74000
AGZD,20210112,47,47.174,46.93,47.08,192100
AHCO,20210112,37.29,37.62,35.005,36.74,1009700
AHPI,20210112,5.23,5.92,5.09,5.59,812800
AIA,20210112,93.61,93.99,93.32,93.57,1838200
AIH,20210112,5,5.26,4.95,5.16,215300
AIHS,20210112,1.31,1.4,1.3,1.36,2665600
AIKI,20210112,1.24,1.25,1.08,1.16,6092600
AIMC,20210112,65.63,66.322,63.77,64.16,653900
AINV,20210112,11.62,11.8178,11.47,11.8,516000
AIQ,20210112,27.7,27.732,27.46,27.69,37200
AIRG,20210112,18.31,19.06,18.18,18.75,99600
AIRR,20210112,36.69,37.37,36.57,37.3219,9800
AIRT,20210112,23.22,23.5,22.06,22.64,39300
AIRTP,20210112,25.25,25.25,25.25,25.25,0
AKAM,20210112,102.38,103.03,100.7,101.68,1797900
AKBA,20210112,3.07,3.1,3,3.05,3971400
AKICU,20210112,10.89,10.89,10.7,10.7281,107500
AKRO,20210112,29.01,29.4803,28.33,28.49,447900
AKTS,20210112,13.51,13.55,12.9601,13.315,624300
AKTX,20210112,2.08,2.19,2.01,2.1,350000
AKU,20210112,3.05,3.085,3,3,13600
AKUS,20210112,19.07,19.24,18.18,18.25,86700
ALAC,20210112,13.24,15.685,13.24,14.9,353000
ALACR,20210112,0.85,0.9204,0.75,0.9204,333600
ALACU,20210112,15.5,15.5,15.5,15.5,100
ALACW,20210112,1.35,1.55,1.29,1.4904,949400
ALBO,20210112,37.44,37.89,36.99,37.2,158000
ALCO,20210112,31.12,31.77,31.07,31.77,19600
ALDX,20210112,11.64,12.7496,10.65,10.8,2177900
ALEC,20210112,15.71,16.1499,15.45,15.59,290800
ALGM,20210112,30.28,31.9,30.2,31.35,1172900
ALGN,20210112,552.34,562.39,548.41,552.88,329000
ALGS,20210112,31.07,32.07,30.29,31.84,29800
ALGT,20210112,187.23,189.57,185.1701,187.4,89100
ALIM,20210112,5.89,5.9,5.4,5.76,26900
ALJJ,20210112,1.23,1.2498,1.18,1.19,150200
ALKS,20210112,21.39,22.545,21.28,22.09,1832700
ALLK,20210112,127.07,130.7,125.12,128.74,393300
ALLO,20210112,28.13,28.76,27.87,28.19,768500
ALLT,20210112,13.5,14.49,13.5,14.3,710500
ALNA,20210112,1.38,1.4,1.35,1.39,1036400
ALNY,20210112,156.03,165.91,156.03,165.65,1559800
ALOT,20210112,10.6,10.6001,10.45,10.55,1500
ALPN,20210112,13.4,13.59,13.08,13.33,32500
ALRM,20210112,104.68,106.97,104.3,106,606200
ALRN,20210112,1.67,1.85,1.65,1.8,7532300
ALRS,20210112,29.725,30.8,29.725,30.53,32600
ALT,20210112,13.42,14.11,13.42,13.85,870500
ALTM,20210112,48.53,49.99,48.5,49.18,52500
ALTR,20210112,61.86,63.14,61.78,62.99,389700
ALTUU,20210112,10.39,10.6,10.375,10.495,84100
ALTY,20210112,11.82,11.89,11.8075,11.85,26300
ALVR,20210112,45.52,45.52,40.68,41.74,215400
ALXO,20210112,86.54,88.8,83.0014,86.2,85800
ALYA,20210112,2.18,2.67,2.1379,2.47,773600
AMAL,20210112,14.88,15.18,14.66,15.08,43300
AMAT,20210112,98.53,100.87,98.2,100.01,7186000
AMBA,20210112,106.99,108.1,97.36,97.8,1231000
AMCI,20210112,15.85,17.11,15.6532,17.05,1429100
AMCIU,20210112,18.74,19.4985,18.74,19.4985,2100
AMCIW,20210112,3.34,3.68,3.33,3.66,1191700
AMCX,20210112,40.13,41.91,40,41.11,800800
AMD,20210112,97.86,98.97,94.07,95.355,67672300
AMED,20210112,304.69,306.75,294.52,295.82,147700
AMEH,20210112,21.12,21.5,21.11,21.5,63000
AMGN,20210112,237.12,238.78,235.35,236.59,1771500
AMKR,20210112,17.23,17.705,17.07,17.65,989600
AMNB,20210112,28.21,28.61,27.6538,28.43,23500
AMOT,20210112,49.4,52.36,49.27,52.07,64000
AMPH,20210112,19.62,19.66,19.4,19.52,120100
AMRK,20210112,28.4,28.4,27.75,28.31,22800
AMRN,20210112,5.94,6.15,5.88,6.06,5987600
AMRS,20210112,9.08,9.41,8.695,9.35,4492700
AMSC,20210112,29.2,29.6,28.3,28.78,453400
AMSF,20210112,60.15,60.29,59.26,60.29,46600
AMST,20210112,4.48,4.64,4.48,4.57,8600
AMSWA,20210112,18.67,18.93,18.57,18.93,77400
AMTB,20210112,15.1301,16.05,15.1301,16,26900
AMTI,20210112,32.71,33.27,32.18,32.8,42300
AMTX,20210112,3.07,3.2,2.96,3.2,696300
AMWD,20210112,98.65,99.78,98.01,99.39,48300
AMYT,20210112,13.45,13.45,13.2101,13.4,1500
AMZN,20210112,3120,3142.142,3086,3120.83,3514500
ANAB,20210112,24,24.945,23.6275,24.32,447900
ANAT,20210112,96.38,98.05,94.23,96.59,21800
ANDE,20210112,24.01,24.9,23.66,24.66,185300
ANGI,20210112,12.25,12.72,12.15,12.37,3826000
ANGL,20210112,31.99,32.06,31.93,32.04,2142900
ANGO,20210112,19.09,19.72,18.13,18.49,371300
ANIK,20210112,41.47,41.47,39.21,40.22,168100
ANIP,20210112,31.68,32.29,31.49,31.96,33100
ANIX,20210112,3.69,3.95,3.55,3.81,440400
ANNX,20210112,21.83,23.12,21.615,22.38,61200
ANPC,20210112,5.72,5.965,5.62,5.81,61600
ANSS,20210112,371.38,375.85,370.57,373.27,760700
ANTE,20210112,2.37,2.48,2.25,2.39,267100
ANY,20210112,2.13,2.1999,1.87,1.92,828500
AOSL,20210112,27.75,31.22,27.47,30.4,679900
AOUT,20210112,19.65,20.94,19.5,20.3,343500
APA,20210112,17.07,18.55,16.91,18.53,11540200
APDN,20210112,8.83,9.7,8.38,9.25,3736900
APEI,20210112,32.23,32.23,31.27,31.51,84100
APEN,20210112,3.52,3.71,3.5175,3.6,43100
API,20210112,43,43.04,39.32,39.9,1420500
APLS,20210112,56.47,56.47,53.5,55.02,781200
APLT,20210112,23.08,24.04,22.8,23.52,59300
APM,20210112,2.79,2.85,2.7,2.82,190900
APOG,20210112,35.51,36.72,35.4,35.98,318900
APPF,20210112,161.5,161.92,154.18,157.52,149300
APPN,20210112,148,148.99,143.29,148.1,931100
APPS,20210112,51.44,55,49.96,54.85,2729200
APRE,20210112,5.29,5.3,5.05,5.13,1378200
APTO,20210112,4.69,4.69,4.43,4.47,1025900
APTX,20210112,3.55,3.63,3.51,3.575,351700
APVO,20210112,36.17,37.498,34.92,35.27,109500
APWC,20210112,2.46,4.83,2.37,4.805,1593900
APYX,20210112,7.69,8.17,7.69,7.99,109600
AQB,20210112,9.15,9.65,9,9.605,1833900
AQMS,20210112,3.6,3.84,3.46,3.79,3827600
AQST,20210112,5.46,5.46,5.18,5.27,575600
ARAV,20210112,5.43,5.735,5.38,5.47,71000
ARAY,20210112,4.81,5.005,4.76,5,516600
ARBG,20210112,10.27,10.45,10.27,10.45,2200
ARBGU,20210112,10.4523,10.69,10.4523,10.625,19100
ARBGW,20210112,1.75,1.85,1.7384,1.85,47700
ARCB,20210112,46.83,47.79,46.2038,47.55,138800
ARCC,20210112,17.05,17.15,16.86,16.93,1491500
ARCE,20210112,37.37,37.615,35.46,36.06,131200
ARCT,20210112,69.5,72.48,62.48,62.89,2369900
ARDS,20210112,6.42,7.26,6.41,6.69,55200
ARDX,20210112,7.06,7.31,7.02,7.12,1283500
AREC,20210112,2.05,2.16,2,2.11,1477500
ARGX,20210112,267.54,272.29,267.415,268.3,203200
ARKO,20210112,8.24,8.4377,8.13,8.28,369800
ARKOW,20210112,1.34,1.345,1.275,1.32,22400
ARKR,20210112,19.61,20.4,19.0241,20.23,36700
ARLP,20210112,5.09,5.43,5,5.42,662500
ARNA,20210112,74.36,77.7,73.34,76.99,529500
AROW,20210112,30.86,31.49,30.695,31.41,24600
ARQT,20210112,27.94,28.55,27.07,27.32,57600
ARRY,20210112,51.7,52.2347,49.28,51.01,1530800
ARTL,20210112,0.95,0.9899,0.94,0.9635,1834800
ARTLW,20210112,0.39,0.41,0.18,0.3,20700
ARTNA,20210112,38.24,38.62,37.8779,38.6,14200
ARTW,20210112,2.82,2.99,2.81,2.9501,17100
ARVN,20210112,80.87,82.7,79.86,81.83,399200
ARWR,20210112,80.42,82.93,80.01,82.69,550600
ASET,20210112,30.17,30.47,30.17,30.3782,2700
ASLE,20210112,15.48,16.94,14.94,15.44,96800
ASLEW,20210112,2.88,3.3,2.52,2.75,298000
ASLN,20210112,2,2.02,2,2.02,201800
ASMB,20210112,6.06,6.14,5.99,6.07,471700
ASML,20210112,507.1,514.79,503.5,513.93,651700
ASND,20210112,172.9,177.605,172.212,173.21,143800
ASO,20210112,21.91,23.21,21.8513,22.53,619900
ASPS,20210112,11.95,12.28,11.9401,12.15,24200
ASPU,20210112,10.05,10.11,9.81,9.89,101500
ASRT,20210112,0.6098,0.648,0.57,0.6148,14223400
ASRV,20210112,3.2698,3.33,3.2401,3.3,8700
ASTC,20210112,2.17,2.23,2.08,2.11,1180000
ASTE,20210112,65.2,66.93,64.66,66.69,139200
ASUR,20210112,7.2,7.34,7.15,7.22,78300
ASYS,20210112,6.5301,7.34,6.5301,7.24,134000
ATAX,20210112,4.36,4.45,4.29,4.44,125600
ATCX,20210112,8.72,9.24,8.46,8.72,45000
ATEC,20210112,13.1,13.96,13,13.725,943600
ATEX,20210112,36.21,37.355,36.05,36.66,232800
ATHA,20210112,26.9,27.95,25.83,27.81,194700
ATHE,20210112,1.52,1.64,1.52,1.59,1120000
ATHX,20210112,1.94,2.01,1.91,2,1406500
ATIF,20210112,4.6,7.35,4.55,5.3,27098000
ATLC,20210112,23.46,24.75,23.075,23.89,35600
ATLO,20210112,23.81,24.79,23.81,24.64,18500
ATNF,20210112,2.7,3.035,2.565,2.89,2042200
ATNFW,20210112,0.43,0.43,0.36,0.389,444100
ATNI,20210112,47.07,48.1625,46.295,47.54,36600
ATNX,20210112,11.3,11.34,11.08,11.2,588500
ATOM,20210112,27.74,28.37,25.5,26.47,1017900
ATOS,20210112,1.1,1.12,1.01,1.05,15941100
ATRA,20210112,20.06,20.385,19.57,19.82,613500
ATRC,20210112,59.15,59.8,58.41,58.66,342300
ATRI,20210112,667.79,697.35,667.79,679.98,5900
ATRO,20210112,12.97,13.42,12.97,13.39,176700
ATRS,20210112,4.01,4.335,4.01,4.29,1827100
ATSG,20210112,27.45,28.69,27.45,28.61,435800
ATVI,20210112,91,91.185,87.96,89.25,5401100
ATXI,20210112,6.26,6.31,5.92,6.03,166600
AUB,20210112,36.83,37.78,36.2,36.99,153700
AUBAP,20210112,26.56,26.84,26.4429,26.81,41700
AUBN,20210112,42.1,42.1,42.03,42.03,1300
AUDC,20210112,29.09,29.59,28.8925,29.48,254100
AUPH,20210112,14.24,14.815,14.05,14.23,3122100
AUTL,20210112,8.7,8.99,8.64,8.97,105600
AUTO,20210112,2.79,3.0967,2.7229,2.95,421400
AUVI,20210112,5.23,5.23,5.11,5.16,84700
AVAV,20210112,93.48,96.05,93.41,95.67,125200
AVCO,20210112,1.2,1.2,1.16,1.17,132300
AVCT,20210112,7.79,8.0599,7.7301,7.89,39200
AVCTW,20210112,0.59,0.68,0.5605,0.68,93700
AVDL,20210112,6.86,6.94,6.72,6.72,357000
AVEO,20210112,7.8,8.18,7.72,8.12,679600
AVGO,20210112,447.77,454.758,445.6,449.39,1384900
AVGOP,20210112,1448.43,1459.22,1448.43,1453.72,4600
AVGR,20210112,1.16,1.28,1.1,1.16,40852800
AVID,20210112,16.8,16.89,16.387,16.56,189000
AVIR,20210112,46.75,48.18,44.65,45.23,393800
AVNW,20210112,34.82,35.64,34.6201,35.32,61300
AVO,20210112,15.26,15.36,14.884,15.17,139300
AVRO,20210112,14.99,15.39,14.92,15.04,188500
AVT,20210112,38.42,38.82,38.26,38.47,710800
AVXL,20210112,5.55,5.65,5.42,5.53,468000
AWH,20210112,6.03,6.22,5.89,6.19,735700
AWRE,20210112,3.95,4.0599,3.95,3.97,19300
AXDX,20210112,8.74,8.82,8.38,8.61,248400
AXGN,20210112,20.07,20.27,19.35,20.085,458400
AXLA,20210112,5.28,5.365,5.2,5.26,46600
AXNX,20210112,52,52.9,50.03,51.65,302900
AXSM,20210112,78.08,80.63,77.225,80.44,357000
AXTI,20210112,11.37,11.8427,11.22,11.59,572500
AY,20210112,45.29,45.935,43.38,44.46,1126700
AYLA,20210112,12.34,12.91,12.02,12.2,2700
AYRO,20210112,6.7,7.27,6.5,7.22,5312500
AYTU,20210112,7.14,7.28,6.88,7.265,572000
AZN,20210112,50.64,50.65,50.1,50.29,9628700
AZPN,20210112,143.13,145.17,141.205,144.63,344700
AZYO,20210112,14.64,14.65,14.19,14.5,9600
BAND,20210112,155,159.26,152.53,157.54,385800
BANF,20210112,64,65.74,62.2567,64.51,70200
BANFP,20210112,28,28.5,28,28.1,3800
BANR,20210112,51.46,52.43,50.67,52.09,109600
BANX,20210112,20.05,20.2,19.76,19.78,13800
BATRA,20210112,26.46,26.76,25.89,26.18,34800
BATRK,20210112,26.04,26.22,25.66,25.84,82500
BBBY,20210112,20.55,21.63,20.2,21.525,8798500
BBCP,20210112,4.19,4.56,4.19,4.55,484300
BBGI,20210112,1.75,1.84,1.74,1.81,177000
BBH,20210112,179,179.52,177.3021,178.14,11900
BBI,20210112,1.19,1.34,1.1,1.12,6590200
BBIG,20210112,1.33,1.4577,1.33,1.45,447000
BBIO,20210112,68.89,69.59,67.57,68.64,511800
BBQ,20210112,5.22,5.22,5.04,5.09,9100
BBSI,20210112,69.99,71.37,69.01,71.17,31000
BCAB,20210112,40.5,41.47,39.87,40.84,182700
BCBP,20210112,11.84,12.42,11.79,12.25,34400
BCDA,20210112,3.78,3.78,3.43,3.65,501500
BCDAW,20210112,1.41,1.43,1.4,1.41,1000
BCEL,20210112,15.26,15.41,14.75,15,136300
BCLI,20210112,4.68,4.81,4.62,4.8,433400
BCML,20210112,15.1201,15.5,15.1201,15.48,11700
BCOR,20210112,16.12,16.47,16,16.3,300200
BCOV,20210112,18.04,18.63,18.03,18.43,170400
BCOW,20210112,10.49,10.49,10.49,10.49,100
BCPC,20210112,129.47,131.79,128.07,131.53,103000
BCRX,20210112,7.65,8.25,7.55,8.04,4983900
BCYC,20210112,20.14,20.46,20,20.22,112200
BDSI,20210112,4.46,4.62,4.37,4.57,1406600
BDSX,20210112,22.71,22.82,21.35,22.31,103400
BDTX,20210112,35.95,37.76,28.7701,29.61,2539500
BEAM,20210112,96.44,97.88,92.7784,97.06,588800
BEAT,20210112,71.93,71.98,71.93,71.95,563000
BECN,20210112,43.23,44.19,42.32,43.95,302500
BEEM,20210112,71.5,74.1219,68.26,70.33,505000
BEEMW,20210112,66.8,67.13,64.2,64.66,4700
BELFA,20210112,14.85,14.85,14.8,14.85,600
BELFB,20210112,17.005,17.005,16.04,16.5,38600
BENEU,20210112,10.63,10.64,10.59,10.6,113600
BFC,20210112,68.66,69.93,68.5,69.75,18000
BFI,20210112,12.99,13.12,12.79,12.86,184000
BFIIW,20210112,2.16,2.23,2.05,2.13,289900
BFIN,20210112,9.04,9.3,9.04,9.18,23400
BFIT,20210112,26.01,26.11,26.0001,26.08,8300
BFRA,20210112,8.4,8.4,7.6501,8.03,143300
BFST,20210112,21.73,22.15,21.65,21.96,22800
BGCP,20210112,3.95,4.1,3.95,4.01,1706000
BGFV,20210112,12.33,13.42,12.33,12.9,943800
BGNE,20210112,304.01,306.5,284.74,288.93,737400
BGRN,20210112,55.89,55.89,55.6801,55.89,70000
BHAT,20210112,1.08,1.09,0.99,1.06,1227400
BHF,20210112,39,40.93,38.705,40.2,913300
BHFAL,20210112,26.24,26.24,26.05,26.24,78800
BHFAN,20210112,25.55,25.74,25.22,25.59,107000
BHFAO,20210112,27.19,27.19,26.5,26.99,56900
BHFAP,20210112,26.65,26.765,26.47,26.63,43900
BHSE,20210112,10.27,10.29,10.1501,10.21,173600
BHSEU,20210112,11.1,11.1302,11.1,11.1302,400
BHSEW,20210112,1.23,1.23,1.07,1.1494,67100
BHTG,20210112,1.32,1.35,1.3,1.33,299500
BIB,20210112,94.06,95.65,92.42,94.11,101500
BICK,20210112,39.5864,39.84,39.5864,39.83,9300
BIDU,20210112,227,244.2,221.62,239.45,17878800
BIGC,20210112,61.07,62.65,60.3,61.27,1851000
BIIB,20210112,268.78,268.78,263.33,267.39,1097100
BILI,20210112,118.26,119.99,113.6,115.44,3335900
BIMI,20210112,1.92,1.94,1.8,1.81,1551600
BIOC,20210112,5.16,5.3,5.11,5.24,473300
BIOL,20210112,0.71,1.15,0.6637,1.04,365555200
BIS,20210112,21.42,21.86,21.15,21.48,54400
BIVI,20210112,24.9,31,24.9,28.07,101200
BJK,20210112,47.74,47.988,47.39,47.8,25600
BJRI,20210112,44.74,45.65,44.21,45.42,212100
BKCC,20210112,2.75,2.76,2.7,2.75,311600
BKEP,20210112,2,2.02,1.965,2.02,290600
BKEPP,20210112,6.84,6.99,6.84,6.99,57800
BKNG,20210112,2237.36,2243.64,2191.63,2196.34,259400
BKSC,20210112,16.32,16.43,16.1837,16.32,11200
BKYI,20210112,3.94,4.01,3.83,3.98,938500
BL,20210112,128.05,128.76,124.43,127.07,456100
BLBD,20210112,18.39,21.5,18.39,21.29,280300
BLCM,20210112,3.8,4,3.55,3.67,848000
BLCN,20210112,41.81,42.2475,41.65,42.16,91100
BLCT,20210112,10.02,10.1,9.8108,9.99,456700
BLDP,20210112,31.35,34.646,31.12,34.36,18051900
BLFS,20210112,40.35,40.765,39.155,40.11,307400
BLI,20210112,89.23,92.58,87.48,87.75,515900
BLIN,20210112,2.74,2.8,2.68,2.72,114400
BLKB,20210112,61.93,62.37,61.11,62.21,483700
BLMN,20210112,20.72,21.01,20.33,20.96,1547400
BLNK,20210112,53.25,57.85,48.705,52.31,22408900
BLNKW,20210112,48.06,52.85,44.8097,47.94,36700
BLPH,20210112,6.99,7.4,6.91,7.33,68700
BLRX,20210112,2.98,2.99,2.75,2.82,1470700
BLSA,20210112,11,11.1216,10.9332,10.98,5100
BLTSU,20210112,10.51,10.67,10.5,10.55,321600
BLU,20210112,3.55,3.57,3.29,3.42,1322800
BLUE,20210112,50.65,53.68,50.65,52.33,2705300
BMRA,20210112,6.54,7.79,6.14,6.54,12917200
BMRC,20210112,37.96,39.28,37.54,39.1,24000
BMRN,20210112,82.1,82.885,79.51,81.12,3060200
BMTC,20210112,33.13,33.8516,33.13,33.61,49200
BND,20210112,87.09,87.16,86.94,87.16,6078800
BNDW,20210112,81.5,81.5,81.3622,81.43,57700
BNDX,20210112,58.21,58.21,58.14,58.21,3228100
BNFT,20210112,14.06,14.19,13.845,14.04,131300
BNGO,20210112,5.8,5.85,5.25,5.36,60642700
BNGOW,20210112,3.55,3.75,3.26,3.75,246200
BNR,20210112,24.85,25.31,24.16,25.06,225600
BNSO,20210112,5.31,5.65,5.23,5.51,37800
BNTC,20210112,3.43,3.67,3.415,3.65,225600
BNTX,20210112,104.97,107.6779,101.01,105.45,3560200
BOKF,20210112,77.94,78.97,77.48,77.69,362200
BOMN,20210112,26.1,26.5,25.82,25.98,59700
BOOM,20210112,50.38,53.48,50.38,52.39,67200
BOSC,20210112,2.35,2.47,2.28,2.41,224800
BOTJ,20210112,13,13,13,13,0
BOTZ,20210112,34.25,34.375,34.06,34.37,983300
BOXL,20210112,1.79,1.86,1.72,1.84,4515400
BPMC,20210112,109,111.03,105.99,107.22,411800
BPOP,20210112,60.7,61.485,60.2,60.78,399800
BPOPM,20210112,25.4,25.5,25.4,25.45,7900
BPRN,20210112,24.5,24.64,24.3,24.49,6000
BPTH,20210112,4,4.05,3.92,3.93,103400
BPYPN,20210112,22.94,22.95,22.72,22.84,19600
BPYPO,20210112,24.09,24.09,23.86,24.01,21200
BPYPP,20210112,24.65,24.66,24.41,24.59,63100
BREZ,20210112,10.14,10.38,10.14,10.3,372500
BREZR,20210112,0.2808,0.295,0.2751,0.2938,427100
BREZW,20210112,0.98,1.06,0.96,1,695500
BRID,20210112,18.2,18.2,18.16,18.16,1000
BRKL,20210112,13.08,13.27,12.93,13.25,205600
BRKR,20210112,58.88,60.35,57.1,59.08,732500
BRKS,20210112,72.83,74.77,72.385,74.65,522600
BRLI,20210112,10.19,10.19,10.15,10.19,29400
BRLIR,20210112,0.396,0.4,0.375,0.375,55400
BRLIW,20210112,0.75,0.8,0.74,0.7899,150900
BROG,20210112,10.71,11.15,10.5,10.53,13200
BROGW,20210112,0.7001,0.7001,0.7001,0.7001,0
BRP,20210112,28.29,29.46,27.65,28.3,229000
BRQS,20210112,1.3,1.31,1.16,1.27,7490900
BRY,20210112,4.41,4.94,4.41,4.9,483900
BSAE,20210112,25.315,25.315,25.315,25.315,400
BSBE,20210112,25.9637,25.965,25.9637,25.965,200
BSBK,20210112,9.17,9.2,9.0201,9.17,4000
BSCE,20210112,26.36,26.375,26.18,26.375,1900
BSCL,20210112,21.2,21.21,21.19,21.2,811800
BSCM,20210112,21.74,21.74,21.73,21.73,908700
BSCN,20210112,21.86,21.88,21.85,21.87,642100
BSCO,20210112,22.34,22.3727,22.34,22.37,456800
BSCP,20210112,22.47,22.5,22.452,22.5,182500
BSCQ,20210112,21.77,21.8,21.73,21.79,99200
BSCR,20210112,22.23,22.28,22.21,22.28,55600
BSCS,20210112,23.3,23.38,23.2847,23.38,40300
BSCT,20210112,21.43,21.54,21.42,21.52,378800
BSCU,20210112,19.92,19.989,19.92,19.981,1500
BSDE,20210112,26.265,26.265,26.265,26.265,0
BSET,20210112,19.94,20.88,19.91,20.63,58000
BSGM,20210112,4.55,5.44,4.55,5.12,1223500
BSJL,20210112,23.09,23.1,23.08,23.1,289400
BSJM,20210112,23.29,23.29,23.2599,23.29,320000
BSJN,20210112,25.29,25.33,25.28,25.33,238700
BSJO,20210112,24.87,24.8802,24.805,24.88,704100
BSJP,20210112,24.42,24.47,24.3676,24.47,908000
BSJQ,20210112,25.55,25.59,25.495,25.59,557100
BSJR,20210112,25.43,25.5,25.42,25.5,8300
BSJS,20210112,25.541,25.61,25.541,25.61,3200
BSML,20210112,25.35,25.35,25.315,25.315,1400
BSMM,20210112,25.37,25.47,25.36,25.38,24900
BSMN,20210112,25.64,25.65,25.638,25.65,1700
BSMO,20210112,25.75,25.75,25.75,25.75,100
BSMP,20210112,25.951,26,25.951,25.975,5200
BSMQ,20210112,25.9399,25.9399,25.885,25.885,1800
BSMR,20210112,25.8,25.8,25.78,25.78,400
BSMS,20210112,26.2,26.21,26.14,26.14,1500
BSMT,20210112,26.11,26.12,26.0498,26.1,1900
BSMU,20210112,25.56,25.57,25.515,25.515,1000
BSQR,20210112,1.62,1.715,1.6001,1.71,144400
BSRR,20210112,25.27,25.79,25.22,25.65,20400
BSVN,20210112,15.8,16.95,15.16,16.89,16000
BSY,20210112,49.88,53.83,49.05,53.29,460100
BTAI,20210112,50.53,52.61,49.35,52.54,357800
BTAQ,20210112,10.52,11.2,10.5,11.03,3602200
BTAQU,20210112,11.65,12.39,11.57,12.2,289300
BTAQW,20210112,2.1,2.625,2.02,2.41,1225300
BTBT,20210112,17.05,22.5,15.5,19.65,25756400
BTEC,20210112,62.65,62.66,62,62.53,43500
BTWN,20210112,15,15.45,14.82,15.23,1617700
BTWNU,20210112,16.65,16.82,16.28,16.66,67100
BTWNW,20210112,3.9,4.2498,3.8702,4.2,719200
BUG,20210112,28.72,29,28.61,28.85,332500
BUSE,20210112,23.33,23.76,23.14,23.43,234400
BVXV,20210112,3.26,3.86,3.2,3.75,2239300
BWAC,20210112,10.31,10.31,10.14,10.27,367000
BWACU,20210112,11.36,11.7,11.33,11.4,111900
BWACW,20210112,1.35,1.47,1.3,1.4398,516600
BWAY,20210112,7.73,7.88,7.68,7.88,8400
BWB,20210112,13.1,13.25,13.06,13.22,26100
BWEN,20210112,9.22,9.39,8.53,8.9,585000
BWFG,20210112,19,19.6,18.873,19.57,18500
BWMX,20210112,34.85,36.95,34.0222,35.94,106700
BXRX,20210112,1.41,1.44,1.3,1.36,9353300
BYFC,20210112,2.05,2.08,2,2.01,291300
BYND,20210112,117.45,120.7,116.12,120.51,3261900
BYSI,20210112,13.56,13.64,12.8,13.04,321900
BZUN,20210112,35.64,36.41,35.3,35.83,1158400
CAAS,20210112,6.96,7.24,6.85,7.18,364100
CABA,20210112,13.6,14.6123,13,14.53,263400
CAC,20210112,38.65,39.6381,38.6,39.22,24700
CACC,20210112,342.54,346.555,338.17,341.36,56200
CACG,20210112,44.41,44.41,44.02,44.2794,5900
CAKE,20210112,38.59,39.63,38.49,39.56,642200
CALA,20210112,2.92,3.23,2.85,2.99,3289300
CALB,20210112,16.4,16.76,15.7496,16.4,13100
CALM,20210112,37.93,38.32,37.49,37.7,518100
CALT,20210112,31.3,31.3,30.62,30.62,12700
CAMP,20210112,10.08,10.29,10.01,10.27,220300
CAMT,20210112,23.25,23.49,22.91,23.4,77200
CAN,20210112,5.56,5.795,5.45,5.65,6561600
CAPR,20210112,5.15,5.96,4.69,4.91,8984500
CAR,20210112,38.39,39.99,38.03,38.77,901000
CARA,20210112,16.64,17.47,16.49,17.1,496100
CARE,20210112,11.44,11.65,11.31,11.59,25500
CARG,20210112,32.57,33.32,32.43,33.18,1052900
CARV,20210112,7.2,7.8,7.1,7.48,378800
CARZ,20210112,55.1,56.46,55.1,56.345,29700
CASA,20210112,6.8,7.17,6.74,7.1,501500
CASH,20210112,38.77,39.69,38.41,39,202800
CASI,20210112,3,3.02,2.9301,3,288600
CASS,20210112,40.77,42.3673,40.4038,42.26,42300
CASY,20210112,182.95,186.52,182.5274,185.56,236600
CATC,20210112,73.75,75.4,73.75,75,18900
CATH,20210112,46.77,46.77,46.4289,46.65,9000
CATY,20210112,36.13,36.845,35.77,36.53,267800
CBAN,20210112,14.6,15.025,14.3,14.91,9300
CBAT,20210112,7.12,7.3,6.8,7.3,5834000
CBAY,20210112,6.55,6.73,6.3,6.36,674700
CBFV,20210112,19.85,20.81,19.85,20.78,14300
CBIO,20210112,6.49,6.63,6.3337,6.47,96500
CBNK,20210112,14.33,14.75,14.23,14.52,11300
CBRL,20210112,138.64,142.58,138.06,140.97,290200
CBSH,20210112,71.53,73.17,71.36,72.26,539700
CBTX,20210112,27.11,28,27.11,27.92,32000
CCAP,20210112,15.0978,15.1,14.7601,14.8,10100
CCB,20210112,21.8,22,21.26,21.81,14200
CCBG,20210112,25.72,26.4,25.58,26.32,18000
CCCC,20210112,37.86,37.86,34.39,36.41,247500
CCD,20210112,28.31,28.65,28.31,28.57,52800
CCLP,20210112,1.06,1.1399,1.06,1.11,142400
CCMP,20210112,159.52,166.64,159.13,166.03,287300
CCNC,20210112,2.19,2.37,2.14,2.28,401400
CCNE,20210112,23.21,23.46,23,23.33,32300
CCNEP,20210112,25.8199,25.8199,25.8199,25.8199,300
CCOI,20210112,58.53,59.99,57.59,59.91,425800
CCRN,20210112,9.12,9.44,9.06,9.35,188800
CCXI,20210112,62.67,63.2459,60.58,60.93,704600
CD,20210112,18.26,18.26,17.5,17.84,1801600
CDAK,20210112,26.25,29,26.25,27.99,128800
CDC,20210112,55.47,55.98,55.44,55.91,60400
CDEV,20210112,2.09,2.3898,2.081,2.36,8558700
CDK,20210112,52.52,52.97,52.19,52.78,349300
CDL,20210112,48.54,49.0727,48.54,49.0727,18200
CDLX,20210112,140.4,143.145,137.27,139.38,273400
CDMO,20210112,12.74,13.32,12.7,13.03,454200
CDNA,20210112,81.51,83.189,79.805,83.04,660200
CDNS,20210112,135.05,135.05,132.63,133.72,1338500
CDTX,20210112,2.39,2.45,2.38,2.45,322000
CDW,20210112,133.28,135.74,132.91,134.42,652400
CDXC,20210112,4.65,4.69,4.52,4.62,348800
CDXS,20210112,22.66,22.77,22.06,22.4,447600
CDZI,20210112,10.7,10.83,10.65,10.79,207600
CECE,20210112,6.92,7.32,6.92,7.27,64400
CEFA,20210112,30.81,30.81,30.81,30.81,300
CELC,20210112,11.91,12.5,11.7,12.31,4900
CELH,20210112,56.92,59.58,56.12,59.31,1104900
CEMI,20210112,5.3,5.44,5.26,5.43,448400
CENT,20210112,41.1,41.4,40.93,41.06,39900
CENTA,20210112,38.24,38.675,38.24,38.39,137000
CENX,20210112,13.5,14.35,13.42,13.91,841900
CERE,20210112,15.5,15.67,15.2,15.27,177800
CERN,20210112,78.79,79.19,78.28,78.93,1199200
CERS,20210112,7.27,7.45,7.14,7.32,1551300
CERT,20210112,34.95,35.91,34.13,34.6,436600
CETX,20210112,1.5,1.53,1.44,1.51,1123100
CETXP,20210112,2.1,2.1,2.08,2.1,1200
CETXW,20210112,0.12,0.12,0.11,0.12,37000
CEVA,20210112,54.8,56.8,54.0839,55.54,295000
CEY,20210112,22.89,22.93,22.77,22.91,17900
CFA,20210112,63.87,64.2799,63.87,64.271,35500
CFB,20210112,11.8,12.23,11.65,12.11,141100
CFBK,20210112,16.49,16.6208,16.4461,16.54,2900
CFFI,20210112,39.25,40.9,39.24,40.88,9200
CFFN,20210112,13.3,13.39,13.19,13.36,488200
CFIVU,20210112,10.45,10.545,10.38,10.46,386700
CFMS,20210112,0.841,0.87,0.8222,0.85,1707300
CFO,20210112,64.13,64.4099,64.0199,64.32,58700
CFRX,20210112,5.42,5.43,5.21,5.28,93400
CG,20210112,32.91,33.89,32.86,33.41,2495100
CGBD,20210112,10.69,10.84,10.6711,10.74,123900
CGC,20210112,31.5,31.97,30.52,30.92,5102600
CGEM,20210112,28,29.84,27.01,29.59,396300
CGEN,20210112,12.71,12.9299,12.54,12.81,868300
CGNX,20210112,86.05,86.515,84.3,84.76,624400
CGO,20210112,15.35,15.6,15.24,15.43,50000
CHB,20210112,16.88,16.9,16.88,16.9,800
CHCI,20210112,3.21,3.28,3.19,3.23,18100
CHCO,20210112,71.53,73.075,71.53,72.59,73000
CHDN,20210112,213,215.14,210.98,212.08,135100
CHEF,20210112,24.92,26.68,24.92,26.13,469200
CHEK,20210112,1.63,1.64,1.52,1.58,8575200
CHEKZ,20210112,0.3599,0.36,0.321,0.3446,83900
CHI,20210112,13.75,13.85,13.71,13.83,247500
CHKP,20210112,133.8,135.34,131.66,132.79,1013600
CHMG,20210112,34.3,35.5,34.11,35.45,10500
CHNA,20210112,33.98,34.36,33.98,34.3581,1500
CHNG,20210112,23.99,24.15,23.955,24.02,10374200
CHNGU,20210112,81.15,81.43,81.15,81.43,12600
CHNR,20210112,1.61,1.6581,1.56,1.6,171900
CHPM,20210112,10.39,10.52,10.38,10.452,89900
CHPMU,20210112,10.9,10.97,10.8,10.8,5300
CHPMW,20210112,1.6,2.0499,1.45,1.7,74300
CHRS,20210112,17.6,17.95,17.31,17.39,1612800
CHRW,20210112,96.36,98.18,95.25,97.9,936800
CHSCL,20210112,28.94,29.031,28.43,28.5,40000
CHSCM,20210112,27.35,27.35,26.7,26.85,39500
CHSCN,20210112,27.47,27.6,26.94,26.9951,29900
CHSCO,20210112,28.05,28.11,27.5901,27.63,22300
CHSCP,20210112,29.44,29.44,29.015,29.05,17500
CHTR,20210112,636.12,639.77,618.49,621.49,1695500
CHUY,20210112,28.55,29.84,28.29,29.79,70300
CHW,20210112,9.64,9.74,9.6223,9.66,182700
CHX,20210112,18.32,19.13,18.22,18.38,1545500
CHY,20210112,14.45,14.6402,14.43,14.63,340000
CIBR,20210112,45.16,45.52,45.01,45.41,2724100
CID,20210112,30.5999,30.7,30.51,30.6335,1500
CIDM,20210112,0.8125,0.88,0.8075,0.87,23641900
CIGI,20210112,85.8,86.22,85.01,86.2,23700
CIH,20210112,2.14,2.14,2.08,2.11,96600
CIL,20210112,42.1799,42.2799,42.1499,42.2799,1000
CINF,20210112,89.18,93.83,88.63,92.47,686700
CIVB,20210112,18.87,19.25,18.87,19.2,20900
CIZ,20210112,32.1299,32.2119,31.97,32.2119,2500
CIZN,20210112,21.36,21.36,20.685,21.02,7800
CJJD,20210112,1.14,1.18,1.13,1.15,515400
CKPT,20210112,2.77,3.2589,2.76,3.18,2137000
CLAR,20210112,16.25,16.76,16.25,16.72,121500
CLBK,20210112,15.99,16.08,15.86,15.98,142600
CLBS,20210112,1.58,1.6402,1.58,1.61,168300
CLDX,20210112,17.58,18.14,17.36,18.05,274100
CLEU,20210112,3.8,3.8,3.72,3.75,70200
CLFD,20210112,26.22,27.25,26.2,27.18,60300
CLGN,20210112,13,13.08,12.75,13.08,13400
CLIR,20210112,3.87,3.97,3.7,3.85,396700
CLLS,20210112,27.63,28.13,27.52,27.87,263900
CLMT,20210112,3,3.12,3,3.12,91700
CLNE,20210112,10.08,10.16,9.18,9.92,10311700
CLNN,20210112,7.35,7.82,7.16,7.5,32800
CLNNW,20210112,0.689,0.7999,0.689,0.7301,110300
CLOU,20210112,27.72,27.78,27.4,27.73,860000
CLOV,20210112,14.86,15.45,14.27,14.62,15606500
CLPS,20210112,3.42,3.52,3.3,3.45,385900
CLPT,20210112,15.5,15.75,14.55,15.46,210900
CLRB,20210112,2.06,2.1,1.95,2.02,1812700
CLRG,20210112,29.74,29.7401,29.66,29.66,300
CLRO,20210112,2.4,2.47,2.35,2.43,64300
CLSD,20210112,3.69,3.74,3.55,3.6,686600
CLSK,20210112,36.06,36.9,35,36.05,1633700
CLSN,20210112,0.959,0.961,0.89,0.895,4312700
CLVR,20210112,9.73,9.74,8.86,9.24,858500
CLVRW,20210112,2.09,2.0998,1.81,1.88,322900
CLVS,20210112,5.6,5.97,5.43,5.97,7213300
CLWT,20210112,3.84,3.9499,3.75,3.86,68200
CLXT,20210112,4.48,4.76,4.43,4.74,153400
CMBM,20210112,27.83,29.18,27.5882,28.85,394000
CMCO,20210112,42.28,43.06,41.85,42.69,61100
CMCSA,20210112,51.29,51.545,49.61,50.01,20999400
CMCT,20210112,12.23,12.9,12.23,12.6,9500
CMCTP,20210112,22,22,22,22,0
CME,20210112,199.29,202.1,198.57,201.49,1631700
CMLS,20210112,8.27,9,8.27,8.81,44300
CMPI,20210112,14.7,14.7981,14,14.12,14500
CMPR,20210112,92.53,98.15,92.53,97.6,80000
CMPS,20210112,44.17,45.34,40.5,42.09,554300
CMRX,20210112,8.77,8.7724,8.02,8.21,1098300
CMTL,20210112,22.01,22.45,21.84,22.26,177600
CNCE,20210112,12.4,12.92,12.29,12.43,92900
CNCR,20210112,34.32,34.43,33.848,33.94,14400
CNDT,20210112,4.88,4.94,4.785,4.86,997100
CNET,20210112,2.49,2.6601,2.38,2.42,3076500
CNFR,20210112,3.04,3.43,3,3.26,186000
CNFRL,20210112,24,24.01,23.6,23.6,4500
CNNB,20210112,11.8466,11.97,11.7615,11.935,1900
CNOB,20210112,21.32,21.73,20.22,21.5,68800
CNSL,20210112,5.11,5.21,5.02,5.205,310400
CNSP,20210112,1.85,1.98,1.81,1.89,2275700
CNTG,20210112,11.55,11.68,11.22,11.38,28500
CNTY,20210112,6.67,6.98,6.63,6.96,235100
CNXC,20210112,111.59,119.17,111.55,118.5,371000
CNXN,20210112,49.83,50.68,46.65,50.34,51400
COCP,20210112,1.46,1.58,1.44,1.55,2133600
CODA,20210112,6.21,6.44,6.21,6.27,2100
CODX,20210112,10.4183,10.4183,9.9,10.31,1489000
COFS,20210112,30.8531,31.26,30.8531,31.26,4700
COGT,20210112,12,12.28,11.5007,12.05,210300
COHR,20210112,171.01,174.36,160.01,164.52,303300
COHU,20210112,44.77,46.148,44.25,45.61,563700
COKE,20210112,267.3,269.5793,264,267.78,27500
COLB,20210112,41.1,42.37,40.76,41.91,250700
COLL,20210112,21.15,21.69,20.87,21.57,178700
COLM,20210112,90.99,93.43,90.5,93,420400
COMM,20210112,14.44,14.93,14.35,14.86,1884300
COMS,20210112,2.05,2.05,2.05,2.05,26500
COMT,20210112,27.75,27.945,27.65,27.94,152100
CONE,20210112,68.2,69.43,68.16,68.9,552000
CONN,20210112,13.5,13.93,13.4,13.88,227800
CONX,20210112,10.25,10.4,10.2,10.39,1400400
CONXU,20210112,10.5503,10.91,10.5503,10.91,151000
CONXW,20210112,1.68,1.86,1.64,1.85,217500
COOLU,20210112,10.64,10.9,10.6,10.74,444700
COOP,20210112,29.9,30.62,29.9,30.14,1061200
CORT,20210112,27.19,27.65,26.72,26.93,510300
COST,20210112,364,365.07,360.25,364.2,2387500
COUP,20210112,345.1,349.5742,339.87,348.03,869600
COWN,20210112,28.36,28.79,27.92,28.57,346000
COWNL,20210112,27.11,27.1569,26.89,27.01,11500
CPHC,20210112,13.75,13.8599,13.18,13.18,7300
CPIX,20210112,3.16,3.19,3.12,3.14,17500
CPLP,20210112,9.4,9.8,9.311,9.6,176900
CPRT,20210112,120.46,122.688,120.12,121.83,775600
CPRX,20210112,3.5,3.665,3.47,3.54,1936800
CPSH,20210112,3.22,7.6,3.1,6.84,3778000
CPSI,20210112,29.07,29.485,28.7,29.4,69200
CPSS,20210112,4.47,4.54,4.4,4.49,9200
CPTAG,20210112,24.35,24.46,24.17,24.41,2400
CPTAL,20210112,24.27,24.5,24.1,24.5,6900
CPZ,20210112,17.76,18,17.76,17.89,49800
CRAI,20210112,56.48,61.39,56.26,59.62,54300
CRBP,20210112,1.47,1.55,1.44,1.5,8493000
CRDF,20210112,17.82,18.21,17.22,17.75,1041700
CREG,20210112,6.61,6.74,6.28,6.56,316000
CRESY,20210112,5,5.55,4.95,5.48,1023900
CREX,20210112,1.41,1.47,1.38,1.44,181500
CREXW,20210112,0.17,0.17,0.17,0.17,0
CRIS,20210112,10.54,11,9.45,10.01,2602900
CRMT,20210112,123.18,126.49,121.98,125.35,23200
CRNC,20210112,101.52,106.75,100.28,104.8,692500
CRNT,20210112,3.24,3.25,3.1099,3.13,1019400
CRNX,20210112,14.45,14.78,13.97,14.53,111700
CRON,20210112,9.91,10.0789,9.56,9.76,5550100
CROX,20210112,75.55,77.9,74.49,77.65,1208000
CRSP,20210112,190.01,199.68,186.32,190.34,2072200
CRSR,20210112,40.25,42.42,38.71,41.99,2848700
CRTD,20210112,4.2,4.325,4.12,4.25,44400
CRTDW,20210112,1.53,1.53,1.53,1.53,0
CRTO,20210112,19.49,19.895,19.2,19.56,303400
CRTX,20210112,30.76,31.24,30.03,30.21,128700
CRUS,20210112,92.81,93.24,90.91,93,344200
CRVL,20210112,104.48,106.66,104.48,106.51,23900
CRVS,20210112,3.95,3.98,3.85,3.86,66400
CRWD,20210112,233.4,238.54,233,233.59,3384400
CRWS,20210112,7.26,7.3622,7.25,7.33,13200
CSA,20210112,57.7489,57.9394,57.7489,57.9394,1100
CSB,20210112,52.8,53.97,52.8,53.83,72800
CSBR,20210112,10.7,10.91,10.68,10.91,11600
CSCO,20210112,45.3,45.925,44.96,45.79,20145000
CSCW,20210112,0.6924,0.739,0.6701,0.719,4818000
CSF,20210112,53.35,54.0631,53.35,54.0631,3500
CSGP,20210112,902.28,908.36,882.17,882.29,155100
CSGS,20210112,44.79,44.955,44.37,44.68,184400
CSII,20210112,45.47,45.65,44.39,44.85,168300
CSIQ,20210112,57.01,58.24,54.7488,55.98,1963400
CSML,20210112,31.29,31.29,31.29,31.29,500
CSPI,20210112,9.34,9.94,9.327,9.94,16400
CSQ,20210112,15.55,15.72,15.5,15.58,222900
CSSE,20210112,19.72,22,19.54,21.72,117200
CSSEN,20210112,24.6,24.98,24.6,24.8,2800
CSSEP,20210112,24.6999,24.6999,24.25,24.62,11400
CSTE,20210112,12.82,13.19,12.75,13.1,135900
CSTL,20210112,76.97,79.7356,76.625,79,224600
CSTR,20210112,16.05,16.175,15.85,16.13,41400
CSWC,20210112,18.64,18.655,18.01,18.07,156500
CSWI,20210112,123.01,126.63,120.265,124.69,78200
CSX,20210112,95.14,96.45,94.75,95.89,3170200
CTAQU,20210112,10.4267,10.85,10.4267,10.49,179200
CTAS,20210112,338.28,341.38,335.18,339.47,389100
CTBI,20210112,39.03,39.9,39,39.61,79700
CTEC,20210112,26.37,26.84,26.15,26.83,161900
CTG,20210112,7.02,7.105,6.5302,6.65,56500
CTHR,20210112,1.32,1.33,1.3,1.31,88300
CTIB,20210112,1.87,1.9411,1.87,1.94,401700
CTIC,20210112,3.5,3.5399,3.37,3.39,416800
CTMX,20210112,7.49,7.75,7.49,7.64,302600
CTRE,20210112,22.4,22.79,22.16,22.75,450900
CTRM,20210112,0.3006,0.348,0.28,0.293,580519800
CTRN,20210112,57.11,61.87,56.6751,60.68,425200
CTSH,20210112,80.19,80.5,78.61,79.64,2238300
CTSO,20210112,9.3193,9.4409,8.87,9.26,714100
CTXR,20210112,1.07,1.09,1.05,1.06,653800
CTXRW,20210112,0.2555,0.34,0.2555,0.34,3200
CTXS,20210112,128.535,133.66,128.535,133.14,1354100
CUBA,20210112,5.56,5.615,5.5501,5.6,60100
CUE,20210112,12.95,13.13,12.49,12.7,177900
CURI,20210112,17.85,17.88,17.01,17.42,945400
CURIW,20210112,6,6.25,5.47,5.71,259200
CUTR,20210112,22.82,23.7,22.48,23.6,65300
CVAC,20210112,103.95,104.5,97.65,101.8,342500
CVBF,20210112,21.51,21.88,21.35,21.75,235500
CVCO,20210112,185.31,188.59,183.18,187.7,23300
CVCY,20210112,16.22,16.7,16.22,16.7,7500
CVET,20210112,32.89,33.6944,32.17,32.58,523900
CVGI,20210112,9,9.22,8.8701,8.89,237900
CVGW,20210112,71.4,72.34,70.78,71.32,76500
CVLG,20210112,15.68,16.17,15.5,16.13,48000
CVLT,20210112,58,59.9,57.17,58.4,367900
CVLY,20210112,17.8,17.85,17.72,17.83,7900
CVV,20210112,4.11,4.47,4.02,4.28,134100
CWBC,20210112,8.92,8.97,8.92,8.92,5700
CWBR,20210112,1.42,1.4463,1.4,1.44,257900
CWCO,20210112,13.05,13.25,12.8,13.21,149100
CWST,20210112,58.4,59.39,57.87,58.35,317400
CXDO,20210112,7.11,7.2863,7.01,7.01,4900
CXSE,20210112,69.7,69.97,69.3723,69.7,109000
CYAD,20210112,8.3387,8.62,8.3387,8.5224,8700
CYAN,20210112,3.265,3.3,3.2304,3.29,4400
CYBE,20210112,23.86,24.3,23.31,24.19,86700
CYBR,20210112,159.6,164.23,157.01,162.33,922200
CYCC,20210112,9.41,9.77,8.74,8.83,257400
CYCCP,20210112,8.59,8.59,8.59,8.59,100
CYCN,20210112,3.28,3.38,3.26,3.35,140200
CYRN,20210112,1.18,1.24,1.14,1.23,486000
CYRX,20210112,56.18,56.8073,55.54,56.58,430700
CYTH,20210112,4.75,4.915,4.67,4.85,177300
CYTHW,20210112,1.21,1.46,1.14,1.17,6600
CYTK,20210112,19.93,20.15,19.55,19.68,513400
CZNC,20210112,20.68,21.1,20.68,21.05,21400
CZR,20210112,78.8,80.69,77.61,79.08,1838600
CZWI,20210112,11,11.1,10.97,10.97,5000
DADA,20210112,45,46.4,44.1023,45.18,1734700
DAIO,20210112,5.05,5.0541,4.86,5.015,40200
DAKT,20210112,5.23,5.25,5.105,5.14,84000
DALI,20210112,22.79,22.8645,22.7499,22.84,10800
DARE,20210112,1.35,1.37,1.32,1.34,589200
DAX,20210112,31.43,31.5399,31.2222,31.48,16500
DBDR,20210112,10.35,10.44,10.3389,10.37,247800
DBDRU,20210112,10.8001,11.299,10.8,11.15,8400
DBDRW,20210112,1.3,1.45,1.28,1.4499,275200
DBVT,20210112,3.64,3.75,3.6311,3.7,197600
DBX,20210112,23.41,23.7,23.135,23.61,5725900
DCBO,20210112,57.28,59.15,57.04,57.87,18900
DCOM,20210112,17.5,17.93,17.43,17.7,76800
DCOMP,20210112,24.98,25.19,24.76,25.02,17500
DCPH,20210112,53.77,54.855,51.87,52.44,256900
DCT,20210112,44.72,45.5025,43.6701,44.91,461600
DCTH,20210112,16.92,17.62,16.58,17.37,62600
DDIV,20210112,25.24,25.5586,25.24,25.5586,6000
DDMXU,20210112,10.5398,10.64,10.4801,10.6369,24200
DDOG,20210112,104.28,107.49,104,105.58,2467200
DEMZ,20210112,23.34,23.4459,23.32,23.4459,1200
DENN,20210112,14.35,14.8,14.18,14.65,900900
DFFN,20210112,1.29,1.45,1.05,1.11,8858400
DGICA,20210112,14.1,14.21,14.06,14.16,28800
DGICB,20210112,12.5747,12.5747,12.5747,12.5747,0
DGII,20210112,19.15,19.43,18.9,19.38,122800
DGLY,20210112,2.96,3.09,2.9,2.98,10574900
DGNS,20210112,12.32,13.26,12.32,13.22,247500
DGRE,20210112,29.64,29.85,29.63,29.84,12900
DGRS,20210112,41.5715,42.15,41.5715,42.13,11800
DGRW,20210112,54.42,54.47,54.05,54.35,220200
DHC,20210112,4.27,4.34,4.205,4.33,856100
DHCNI,20210112,23.1,23.17,22.81,23.1,25600
DHCNL,20210112,24.2,24.5,24.2,24.2,34000
DHIL,20210112,154,157.35,154,157.01,8200
DIOD,20210112,77.74,78.88,77.52,78.47,218200
DISCA,20210112,35.23,35.62,34.9021,35.3,5855700
DISCB,20210112,38.43,38.43,37.9,37.9,800
DISCK,20210112,30.75,30.92,30.34,30.57,4832900
DISH,20210112,32.86,33.11,32.31,33.04,5076000
DJCO,20210112,373,376.99,373,375,6100
DKNG,20210112,53.92,55.58,52.71,53.39,17054900
DLHC,20210112,9.71,12,9.71,11.34,143600
DLPN,20210112,3.72,5.5,3.63,4.61,9075100
DLTH,20210112,12.02,12.5,12.02,12.36,232800
DLTR,20210112,112.38,114.415,112.05,114.18,1482200
DMAC,20210112,9.28,10,9.13,9.95,274200
DMLP,20210112,12.2,12.93,12.2,12.91,91600
DMRC,20210112,47.43,48.75,45.8,47.67,148600
DMTK,20210112,36.47,40.84,35.68,37,1388800
DMXF,20210112,64.28,64.63,64.18,64.63,9300
DNLI,20210112,76.61,78.64,76.17,77.74,455900
DOCU,20210112,245.57,263,245.42,262.65,7722300
DOGZ,20210112,2.32,2.32,2.07,2.17,142900
DOMO,20210112,62.54,63.15,60.19,62.39,370900
DOOO,20210112,67.07,67.53,65.97,66.13,42600
DORM,20210112,96.33,98.4,95.68,98.13,83700
DOX,20210112,69.75,70.42,69.21,70.31,1072600
DOYU,20210112,11.65,11.84,11.52,11.78,1698100
DRIO,20210112,16.08,16.5,15.85,15.94,57400
DRIV,20210112,26.65,26.95,26.47,26.94,1191100
DRNA,20210112,23.9,24.795,23.56,24.05,427900
DRRX,20210112,2.09,2.12,2.06,2.12,437100
DRTT,20210112,2.4,2.55,2.36,2.4,185000
DSAC,20210112,10.1,10.24,10.1,10.19,219900
DSACU,20210112,10.72,10.83,10.6701,10.72,54100
DSACW,20210112,1.6,1.62,1.41,1.42,32100
DSGX,20210112,58.84,59.275,57.89,58.36,69700
DSKE,20210112,5.87,5.98,5.75,5.89,269500
DSKEW,20210112,0.1753,0.1801,0.175,0.1751,88500
DSPG,20210112,16.57,16.86,16.15,16.6,330800
DSWL,20210112,3.05,3.07,3.05,3.06,2300
DTEA,20210112,2.77,2.98,2.68,2.71,355400
DTIL,20210112,9.67,10.0499,9.5,9.91,928700
DTSS,20210112,2.21,2.7,2.14,2.63,754200
DUNEU,20210112,10.33,10.68,10.33,10.64,45300
DUO,20210112,7.72,7.86,7.65,7.75,51700
DUOT,20210112,4.59,4.99,4.59,4.85,16200
DVAX,20210112,4.91,5.17,4.91,5.15,2155700
DVLU,20210112,19.29,19.3458,19.22,19.3458,6400
DVOL,20210112,24.9395,24.9399,24.7,24.79,18500
DVY,20210112,100.02,101.01,99.73,100.87,736500
DWAS,20210112,81.04,82.39,81.04,82.39,22500
DWAT,20210112,12.6,12.6289,12.6,12.6289,200
DWAW,20210112,39.1109,39.25,39.06,39.2494,16100
DWCR,20210112,33.48,33.48,33.2927,33.2927,300
DWEQ,20210112,28.37,28.63,28.37,28.6051,24100
DWMC,20210112,31.75,32.0328,31.35,32.0328,1400
DWPP,20210112,28.6732,28.761,28.6732,28.75,11000
DWSH,20210112,10.82,10.87,10.6,10.6,56800
DWSN,20210112,2.41,2.67,2.41,2.62,174400
DWUS,20210112,34.88,34.93,34.77,34.8841,18000
DXCM,20210112,371.37,371.51,356.26,360.17,1135500
DXGE,20210112,32.05,32.05,32.05,32.05,0
DXJS,20210112,41.05,41.05,40.84,40.84,400
DXPE,20210112,25.93,27.1,25.82,26.71,73900
DXYN,20210112,2.94,3.06,2.8713,2.97,178000
DYAI,20210112,5.35,5.48,5.19,5.33,72300
DYN,20210112,27.19,29.42,27.19,28.74,157300
DYNT,20210112,1,1.18,0.9601,1.04,1628900
DZSI,20210112,16.61,18.21,16.61,18,103600
EA,20210112,141.09,141.8,137.3,139.06,2166600
EAR,20210112,54.03,55.76,50.53,53.92,501000
EAST,20210112,1.36,1.5,1.36,1.43,389200
EBAY,20210112,53.98,56.705,53.8761,56.04,11825900
EBC,20210112,16.58,16.7,16.1127,16.28,851500
EBIX,20210112,38.78,39.14,38.06,39.08,163700
EBIZ,20210112,32.94,33.5631,32.94,33.42,44600
EBMT,20210112,22.47,22.7,22.17,22.25,19100
EBON,20210112,5.82,6.14,5.7,5.95,5677900
EBTC,20210112,26.43,27.61,26.43,27.61,16700
ECHO,20210112,27.86,28.47,27.665,28.44,72400
ECOL,20210112,38.58,38.99,37.94,38.82,159400
ECOLW,20210112,6.48,6.71,6.48,6.69,19900
ECOR,20210112,1.69,1.72,1.66,1.69,446800
ECOW,20210112,24.79,24.91,24.79,24.91,400
ECPG,20210112,32.92,32.92,31.5,32.19,1105700
EDAP,20210112,6.36,6.59,6.1,6.43,439600
EDIT,20210112,78.27,81.78,74.5,75,2623500
EDOC,20210112,20.13,20.4,20.13,20.38,233500
EDRY,20210112,6.45,6.9543,6.45,6.59,39300
EDSA,20210112,5.03,5.07,4.85,4.98,61600
EDTK,20210112,3.24,3.41,3.1001,3.21,128600
EDTXU,20210112,10.45,10.475,10.4,10.45,51900
EDUC,20210112,15.9,15.9,14.5466,14.86,59400
EDUT,20210112,18.05,18.05,17.91,17.9519,2600
EEFT,20210112,147.49,149.14,144.9,145.29,269200
EEMA,20210112,92.77,92.77,92.125,92.59,113000
EFAS,20210112,15.16,15.18,15.111,15.171,7500
EFOI,20210112,5.24,5.4,5.0514,5.18,254600
EFSC,20210112,37.02,37.85,37.01,37.57,99800
EGAN,20210112,11.98,12.19,11.76,11.99,481200
EGBN,20210112,45.57,46.73,45.04,46.2,102900
EGLE,20210112,22.7,24.3641,22.26,23.03,122400
EGRX,20210112,50.3,50.69,49.28,49.78,102300
EH,20210112,26.98,31.7399,26.8,31.4,3021200
EHTH,20210112,70.5,71.5,69.55,70.65,720800
EIGR,20210112,11.44,11.63,11.15,11.33,248500
EKSO,20210112,8.74,9.38,8.56,9.23,398800
ELDN,20210112,14.16,14.9,14.16,14.5,29500
ELOX,20210112,4.25,4.33,4.05,4.28,49800
ELSE,20210112,4.97,5.0697,4.5701,4.81,109200
ELTK,20210112,5.31,5.38,5.2,5.27,12400
ELYS,20210112,5.32,5.72,5.26,5.68,702200
EMB,20210112,113.13,113.3,112.81,113.1,7311900
EMCB,20210112,76.11,77,76.11,76.58,3300
EMCF,20210112,30,30.4999,29.8413,30.225,9600
EMIF,20210112,24.57,24.7,24.5625,24.7,2300
EMKR,20210112,5.51,5.77,5.4,5.71,368300
EML,20210112,23.51,24.24,23.34,24.01,13000
EMXC,20210112,60.02,60.31,59.84,60.24,104200
EMXF,20210112,43.93,44.2272,43.93,44.2272,1000
ENDP,20210112,7.2,7.55,7.1,7.36,3814900
ENFAU,20210112,10.39,10.5,10.31,10.5,6375200
ENG,20210112,4.9462,7.49,4.6526,6.57,36602800
ENLV,20210112,10.25,10.31,9.9,9.98,79600
ENOB,20210112,3.29,3.34,3.1999,3.23,52700
ENPH,20210112,204.88,207.99,197.08,206.49,2505200
ENSG,20210112,83.49,84.98,83.36,83.91,171600
ENTA,20210112,48.78,49.26,48.46,48.69,121800
ENTG,20210112,102.16,104.23,101.77,103.61,796600
ENTX,20210112,1.26,1.27,1.19,1.23,421300
ENTXW,20210112,0.2,0.2,0.2,0.2,0
ENVB,20210112,4.33,4.35,4.05,4.22,2612700
ENZL,20210112,67.84,68.41,67.62,68.34,34700
EOLS,20210112,4.51,5.3586,4.51,5.13,1025500
EOSE,20210112,30.98,31.68,29.8,30.44,841200
EOSEW,20210112,15,15.1,13.73,13.85,61200
EPAY,20210112,54.61,54.96,53.17,53.95,157200
EPHYU,20210112,10.5,10.75,10.5,10.68,280000
EPIX,20210112,14.05,14.4914,13.6677,14.11,123900
EPSN,20210112,4.09,4.21,3.9,4,23300
EPZM,20210112,12.15,12.35,11.94,12.15,543100
EQ,20210112,5.23,5.3,5.09,5.28,231000
EQBK,20210112,23.65,24.2299,23.65,23.84,34300
EQIX,20210112,681.33,681.76,660.72,676.53,412200
EQOS,20210112,18,19.98,17.85,19.09,1538400
EQRR,20210112,41.4,42.01,41.3,42.01,2200
ERES,20210112,10.18,10.3699,10.16,10.26,100700
ERESU,20210112,10.8,10.92,10.78,10.9,88200
ERESW,20210112,1.29,1.4398,1.25,1.31,143600
ERIC,20210112,11.74,11.92,11.69,11.84,6843100
ERIE,20210112,256.38,258.985,252.38,257,33900
ERII,20210112,14.63,15.03,14.55,14.91,151700
ERYP,20210112,10.14,11,10,11,11600
ESBK,20210112,11.9501,12.1,11.9501,12.03,3100
ESCA,20210112,22.03,22.44,21.86,22.43,53000
ESEA,20210112,7.49,7.49,7.17,7.46,45200
ESGD,20210112,74.84,75.2099,74.6,75.16,273000
ESGE,20210112,44.07,44.2984,43.9511,44.24,2069600
ESGR,20210112,215.02,218.8,215.02,216.99,30100
ESGRO,20210112,26.5,26.6499,26.38,26.52,14000
ESGRP,20210112,27.56,27.6029,27.4,27.5037,23800
ESGU,20210112,87.39,87.58,86.83,87.4,653200
ESLT,20210112,134.04,135.25,133,135.25,42100
ESPO,20210112,72.31,72.67,71.54,72.17,146400
ESPR,20210112,31.82,31.82,29.8,30.28,410800
ESQ,20210112,21.11,23.76,21.09,22.05,16500
ESSA,20210112,15.34,15.4999,14.95,15.13,11300
ESSC,20210112,10.16,10.23,10.11,10.16,470400
ESSCR,20210112,0.56,0.56,0.4501,0.515,311100
ESSCU,20210112,13.11,13.11,13.11,13.11,0
ESSCW,20210112,0.89,0.895,0.8461,0.88,500400
ESTA,20210112,41.02,51.24,41.02,49.89,345700
ESXB,20210112,7.26,7.32,7.2,7.28,29700
ETAC,20210112,10.3,10.45,10.28,10.35,675800
ETACU,20210112,10.9,11,10.884,10.94,86700
ETACW,20210112,1.7,1.91,1.7,1.83,250600
ETNB,20210112,22.06,22.385,21.62,21.99,240000
ETON,20210112,8.53,8.6389,8.33,8.57,73000
ETSY,20210112,185.06,211.85,184.75,205.15,9358300
ETTX,20210112,2.58,2.58,2.36,2.43,589400
EUCR,20210112,10.31,10.75,10.19,10.36,25600
EUCRU,20210112,10.68,10.7,10.6499,10.7,22000
EUCRW,20210112,1.61,1.72,1.47,1.58,26300
EUFN,20210112,18.16,18.265,18.08,18.25,1007400
EVBG,20210112,151.81,154.54,146.49,150.2,522100
EVER,20210112,38.19,39.01,38.05,38.87,152400
EVFM,20210112,2.76,2.8,2.6,2.73,2422400
EVGN,20210112,4.98,5.4,4.82,5.22,1671400
EVK,20210112,3.32,3.5718,3.29,3.55,155600
EVLO,20210112,12.2,14.25,12.2,13.89,264300
EVOK,20210112,2.69,2.75,2.62,2.71,222400
EVOL,20210112,2.06,2.1,2,2.07,80500
EVOP,20210112,27.72,28.0971,27,27.63,282400
EWBC,20210112,59.84,61.92,59.28,61.46,857900
EWEB,20210112,16.638,16.6586,16.525,16.6116,8200
EWJE,20210112,39.22,39.3804,39.22,39.3804,100
EWJV,20210112,26.44,26.56,26.42,26.495,43500
EWZS,20210112,15.88,16.5317,15.87,16.51,278500
EXAS,20210112,146.44,152.68,145.5,148.42,2241500
EXC,20210112,41.77,42.18,41.41,42.08,5237700
EXEL,20210112,24.39,25.66,24.17,25.22,3493000
EXLS,20210112,86.04,86.49,85.01,86.24,80300
EXPD,20210112,93.42,97.24,93.275,97.07,1455200
EXPE,20210112,142.85,144.05,140.86,140.95,1519900
EXPI,20210112,73.55,76.54,71.76,75.5,644600
EXPO,20210112,93.23,95.5332,93.07,95.33,167100
EXTR,20210112,7.65,7.85,7.56,7.82,502500
EYE,20210112,49.84,52,49.84,51.94,492800
EYEN,20210112,6.96,7.25,6.84,6.84,248800
EYES,20210112,1.68,1.69,1.54,1.63,892000
EYESW,20210112,0.2,0.2125,0.1772,0.1925,44700
EYPT,20210112,11.73,12,10.26,10.51,409300
EZPW,20210112,4.8,4.83,4.7,4.78,581500
FAAR,20210112,27.225,27.86,27.2172,27.576,15900
FAB,20210112,60.84,61.8408,60.84,61.8408,5800
FAD,20210112,109.36,109.977,109.36,109.977,6300
FALN,20210112,29.25,29.37,29.25,29.37,167500
FAMI,20210112,1.27,1.28,1.22,1.24,318900
FANG,20210112,59.32,63.13,58.81,62.87,4214500
FANH,20210112,13.12,13.38,13.12,13.34,17600
FARM,20210112,4.77,5.14,4.7499,5.12,381900
FARO,20210112,76.28,76.28,73.7,74.49,91000
FAST,20210112,50.4,51.89,50.31,51.62,3374200
FAT,20210112,6.09,6.36,5.9741,6.21,29900
FATBP,20210112,16.21,16.2221,15.88,16.1,6000
FATBW,20210112,2.95,3.6,2.95,3.5,8700
FATE,20210112,112.33,114.67,108.93,112.05,699800
FB,20210112,256.63,259.72,250.3,251.09,26449900
FBIO,20210112,3.42,3.42,3.28,3.33,538300
FBIOP,20210112,20.13,20.4899,20.13,20.36,15900
FBIZ,20210112,19.58,20.7025,19.31,20,17300
FBMS,20210112,32.3,32.84,31.94,32.51,25500
FBNC,20210112,37,37.56,36.55,37.14,115900
FBRX,20210112,35.43,38.155,35.385,37.34,48100
FBZ,20210112,12.76,13.3142,12.76,13.3142,7700
FCA,20210112,29.35,29.5398,29.35,29.52,1500
FCAL,20210112,54.32,54.32,54.1157,54.1945,3700
FCAP,20210112,61,61,60,60,2100
FCBC,20210112,23.04,23.24,22.8901,23.17,33200
FCCO,20210112,17.2,17.36,17.2,17.2,5600
FCCY,20210112,16.59,17.05,16.44,17.05,9800
FCEF,20210112,22.745,22.7899,22.7,22.7018,6400
FCEL,20210112,16.75,19.06,16.41,19.05,95279700
FCFS,20210112,60.96,61.53,59.13,60.06,1029100
FCNCA,20210112,636.65,645.18,629.87,632.55,35100
FCNCP,20210112,26.46,26.46,25.67,26.03,22400
FCRD,20210112,3.74,3.79,3.7,3.7,16100
FCVT,20210112,51.39,52.075,51.39,52.0115,67000
FDBC,20210112,65.1,68,65,68,8200
FDIV,20210112,48.2916,48.4291,47,48.29,127300
FDMT,20210112,41.77,44.3,41.77,43.44,128100
FDNI,20210112,46.81,46.81,46.3101,46.51,28400
FDT,20210112,58.26,58.66,58.1777,58.58,42700
FDTS,20210112,44.06,44.128,43.95,44.05,1500
FDUS,20210112,13.32,13.4795,13.2,13.44,58700
FEIM,20210112,11.19,11.31,11.02,11.02,41100
FELE,20210112,73.08,74.23,72.48,74.08,122800
FEM,20210112,26.53,26.7699,26.47,26.7477,188700
FEMB,20210112,37.04,37.64,37.04,37.63,86800
FEMS,20210112,41.96,42.2575,41.96,42.2,9800
FENC,20210112,7.32,7.49,7.28,7.44,79500
FEP,20210112,39.31,39.55,39.14,39.47,37900
FEUZ,20210112,42.74,42.74,42.74,42.74,100
FEX,20210112,76.27,76.8115,76.27,76.8115,34100
FFBC,20210112,20.28,20.54,19.89,20.13,331600
FFBW,20210112,10.35,10.425,10.32,10.32,60100
FFHL,20210112,11.45,11.45,10.2,10.64,49900
FFIC,20210112,18.96,19.045,18.74,18.83,171800
FFIN,20210112,39.26,40.35,39.18,39.99,377800
FFIV,20210112,190.03,193.43,189.83,192.97,406300
FFNW,20210112,12.02,12.28,11.95,12.21,4800
FFWM,20210112,21.32,21.8,21.235,21.64,221100
FGBI,20210112,17.39,17.47,17.17,17.28,10400
FGEN,20210112,38.37,39.63,37.89,39.47,661600
FGF,20210112,3.36,3.43,3.35,3.38,44200
FGFPP,20210112,24.15,24.15,24.15,24.15,0
FGM,20210112,51.97,52.46,51.95,52.4516,5600
FHB,20210112,25.59,26.06,25.29,25.77,463900
FHTX,20210112,19.45,19.45,18.68,19.06,84300
FIBK,20210112,42.87,43.95,42.32,43.59,171300
FICS,20210112,31.41,31.5618,31.397,31.5618,1200
FID,20210112,16.7,16.77,16.64,16.77,3300
FINX,20210112,45.76,45.87,45.4,45.82,327600
FISI,20210112,24.9,25.0777,24.63,24.88,61300
FISV,20210112,114.04,115.44,109.52,111.2,6062800
FITB,20210112,31.42,31.91,31.25,31.82,5504100
FITBI,20210112,28.5,28.5,27.6248,28.32,36300
FITBO,20210112,26.92,26.92,26.32,26.47,28400
FITBP,20210112,26.59,26.59,26.2,26.27,6600
FIVE,20210112,189,194.78,187.32,191.78,1072700
FIVN,20210112,172.13,173.73,170.715,172.65,618700
FIXD,20210112,54.22,54.28,54.14,54.26,603800
FIXX,20210112,12.55,13.05,12.5101,12.62,276300
FIZZ,20210112,79.82,80.7999,78.33,78.86,307000
FJP,20210112,52.4201,52.67,52.4201,52.67,1000
FKU,20210112,39.33,39.615,39.33,39.615,1000
FLACU,20210112,10.51,10.78,10.51,10.78,8200
FLDM,20210112,6.29,6.37,6.0304,6.08,1609400
FLEX,20210112,18.75,18.8,18.3345,18.5,5928500
FLGT,20210112,62.07,70.7,62.05,69.89,2221400
FLIC,20210112,18.48,18.5,18.19,18.46,39600
FLL,20210112,3.72,3.83,3.65,3.7,228200
FLMN,20210112,3.35,3.69,3.35,3.6,398200
FLMNW,20210112,0.15,0.16,0.15,0.1538,46700
FLN,20210112,19.5089,19.7509,19.5089,19.7509,2500
FLNT,20210112,5.02,5.44,5.02,5.35,407700
FLUX,20210112,17.7,19.39,17.435,19.075,572500
FLWS,20210112,28.82,29.5,27.96,29.19,756700
FLXS,20210112,36.14,37.56,35.17,36.21,79900
FMAO,20210112,24.8,25.5,24.75,25.5,6000
FMB,20210112,56.75,56.76,56.68,56.75,240200
FMBH,20210112,35.25,35.98,34.88,35.58,33600
FMBI,20210112,17.59,17.73,17.15,17.71,790700
FMBIO,20210112,27.0818,27.0825,26.6004,26.79,9300
FMBIP,20210112,27.15,27.188,26.42,26.6,29900
FMHI,20210112,54.06,54.06,53.98,54.025,15200
FMNB,20210112,13.925,14.1788,13.9,14.08,49200
FMTX,20210112,36.81,37.38,35.715,36.42,262900
FNCB,20210112,6.43,6.58,6.43,6.5,28400
FNHC,20210112,5.76,5.8499,5.64,5.73,61300
FNK,20210112,37.3817,37.96,37.3817,37.9578,15900
FNKO,20210112,10.51,11.43,10.34,11.3,607000
FNLC,20210112,26.62,27.49,26.62,27.37,26900
FNWB,20210112,17.06,17.105,16.39,16.8,15400
FNX,20210112,87.63,88.44,87.4149,88.4015,32300
FNY,20210112,68.97,69.72,68.97,69.72,42600
FOCS,20210112,48.82,49.47,47.71,48.86,216000
FOLD,20210112,22.66,23.22,22.47,22.83,1418000
FONR,20210112,19.39,19.59,19.34,19.59,15400
FORD,20210112,1.97,2.07,1.97,2.06,190500
FORM,20210112,46.16,47.07,45.775,46.45,483000
FORR,20210112,42.91,43.19,42.62,42.99,27800
FORTY,20210112,85.7,85.8,84.8,85.3,3200
FOSL,20210112,9.84,10.63,9.83,10.59,983800
FOX,20210112,29.67,29.89,29.03,29.18,1251100
FOXA,20210112,30.42,30.57,29.7,29.77,4787200
FOXF,20210112,123.83,128.9,122.755,127.25,208600
FPA,20210112,33.77,33.77,33.77,33.77,0
FPAY,20210112,3,3.2,2.84,3.09,687900
FPXE,20210112,29.15,29.3044,28.96,29.3044,1500
FPXI,20210112,69.97,70.33,69.69,70.25,510300
FRAF,20210112,27.99,27.99,27.99,27.99,1800
FRBA,20210112,9.768,9.92,9.7601,9.92,12100
FRBK,20210112,2.99,3.1,2.95,3.08,177300
FREE,20210112,11.3,11.54,11.0301,11.47,599200
FREEW,20210112,1.34,1.44,1.3105,1.42,192300
FREQ,20210112,35.01,35.91,34.6589,35.72,98600
FRG,20210112,31.64,32.88,30.39,31.9,98100
FRGAP,20210112,24.75,24.79,24.51,24.54,543500
FRGI,20210112,13.14,14.42,13.14,14.12,146000
FRHC,20210112,50,50.08,48.755,49.18,670400
FRLN,20210112,17.87,18.13,17.87,18.1,3900
FRME,20210112,40.83,42.03,40.5,41.68,218100
FROG,20210112,62.8,63,61.0657,62.98,584200
FRPH,20210112,45.6,46.245,45.525,45.9,10300
FRPT,20210112,145.62,145.65,141.94,143.18,241500
FRSX,20210112,4.27,4.35,4.09,4.1,3403400
FRTA,20210112,18.7,19.06,18.51,18.65,476100
FSBW,20210112,59.25,60.65,59.25,59.9,7600
FSEA,20210112,9.23,9.25,9.01,9.01,3400
FSFG,20210112,21.7267,21.9167,20.9933,21.17,10000
FSLR,20210112,104.47,107.47,101.93,104.32,2667900
FSTR,20210112,16.06,16.07,15.81,16.03,30200
FSTX,20210112,9.38,9.64,9.3,9.3,20000
FSV,20210112,139.57,139.89,135.035,135.09,29300
FSZ,20210112,62.08,62.69,61.9923,62.68,9800
FTA,20210112,57.24,57.65,57.2284,57.6434,40000
FTAG,20210112,27.6,27.6,27.6,27.6,0
FTC,20210112,100.26,100.73,99.76,100.575,52500
FTCS,20210112,67.87,67.95,67.47,67.84,651000
FTCVU,20210112,10.7,10.74,10.5201,10.72,75700
FTDR,20210112,52.58,53.43,52.2,53.33,322600
FTEK,20210112,6.11,6.28,5.66,6.11,2469500
FTFT,20210112,6.04,6.77,5.75,6.49,15339900
FTGC,20210112,19.79,19.98,19.73,19.95,757300
FTHI,20210112,20.42,20.58,20.38,20.46,8200
FTHM,20210112,35.51,38.85,35,38.54,97000
FTLB,20210112,20.45,20.564,20.44,20.465,4400
FTNT,20210112,150.66,155.31,149.34,152.91,1692300
FTRI,20210112,12.805,12.92,12.805,12.92,4700
FTSL,20210112,47.94,48.03,47.9264,48.03,213800
FTSM,20210112,60.03,60.04,60.02,60.04,766900
FTXD,20210112,30.56,30.8369,30.56,30.6835,900
FTXG,20210112,23.6429,23.7793,23.49,23.49,10600
FTXH,20210112,26.8275,26.92,26.53,26.6501,54000
FTXL,20210112,65.01,65.2689,64.62,65.0575,11200
FTXN,20210112,13.3944,13.8,13.3944,13.7653,21700
FTXO,20210112,26.78,27.1118,26.55,27.01,256400
FTXR,20210112,29.575,30.21,29.4094,30.1323,129300
FULC,20210112,10.75,11.35,10.75,11.31,46500
FULT,20210112,14.25,14.46,14.07,14.33,1000300
FULTP,20210112,25.34,25.34,24.9316,25.05,23000
FUNC,20210112,17.25,17.9,17.25,17.9,13700
FUND,20210112,7.4,7.52,7.25,7.43,73300
FUSB,20210112,9,9.3,9,9.3,2300
FUSN,20210112,11.65,11.75,11.21,11.68,75700
FUTU,20210112,65.67,71.88,64.2,70.89,5341100
FUV,20210112,17.45,18.72,16.62,18.52,4005300
FV,20210112,41.61,42.215,41.61,42.205,88400
FVAM,20210112,10.4899,10.4899,10.47,10.48,1400
FVC,20210112,31.4,32.37,31.4,32.34,29800
FVCB,20210112,15.5,15.73,15.5,15.67,6800
FVE,20210112,7.3,7.35,6.9678,6.99,293300
FWONA,20210112,36.68,37.37,35.96,36,99500
FWONK,20210112,40.51,41.2759,39.84,40.12,633300
FWP,20210112,7.88,7.88,7.65,7.65,23000
FWRD,20210112,79.28,80.89,78.88,80.41,101100
FXNC,20210112,17.375,18.25,17.375,17.55,10800
FYC,20210112,66.8,67.54,66.7325,67.54,29100
FYT,20210112,44.14,44.84,44.07,44.7672,21900
FYX,20210112,82.69,83.62,81.9238,83.62,124700
GABC,20210112,35,35.7003,34.93,35.17,36900
GAIA,20210112,9.99,10.4,9.92,10.37,41400
GAIN,20210112,10.37,10.5,10.28,10.39,142300
GALT,20210112,2.2,2.3,2.19,2.23,305100
GAN,20210112,23.35,24.11,22.5105,23.76,1897900
GASS,20210112,2.85,2.97,2.84,2.97,348900
GBCI,20210112,49.15,50.74,49.15,49.72,285100
GBDC,20210112,14.12,14.32,14.12,14.22,412000
GBIO,20210112,27.25,30.24,27.25,28.6,2556800
GBLI,20210112,28.75,29.01,28.4,28.76,8500
GBLIL,20210112,25.975,26.315,25.975,26.09,13100
GBS,20210112,7.54,8.23,7.39,7.92,391000
GBT,20210112,46.35,48.18,45.8,46.14,1066400
GCBC,20210112,25.8,26.6,25.8,26.6,2000
GCMG,20210112,13.47,13.93,13.245,13.36,366800
GCMGW,20210112,1.8,1.91,1.79,1.85,50400
GDEN,20210112,20.5,21.09,20.39,20.84,122800
GDRX,20210112,42.24,44.33,41.96,43.79,1772700
GDS,20210112,103.52,105.68,102.68,103.17,394200
GDYN,20210112,12.42,12.895,12.4148,12.53,80600
GECC,20210112,3.54,3.6,3.51,3.56,149500
GECCM,20210112,24.2,24.2,23.9107,24.17,3300
GECCN,20210112,24,24.44,23.724,24.44,9000
GEG,20210112,2.8347,2.8347,2.78,2.78,10800
GENC,20210112,12.85,13.17,12.85,13.03,12700
GENE,20210112,4.14,4.39,3.96,4.33,546800
GENY,20210112,59.69,60.0113,59.69,60.0113,1700
GEOS,20210112,8.97,9.39,8.9256,9.29,26900
GERN,20210112,1.65,1.68,1.61,1.64,2528600
GEVO,20210112,5.15,6.14,5.01,6.06,46220500
GFED,20210112,18.5403,19.19,18.5403,18.9,1900
GGAL,20210112,7.98,8.21,7.96,8.11,731500
GH,20210112,155.79,161.37,153.76,160.07,1803500
GHSI,20210112,0.7349,0.735,0.6325,0.6733,27807600
GIFI,20210112,3.2,3.23,3.12,3.22,98300
GIGE,20210112,38.24,39.31,38.24,39.17,19600
GIGM,20210112,3.19,3.2399,3.18,3.21,14200
GIII,20210112,27.19,29.63,26.9537,29.39,1220900
GILD,20210112,62.66,62.79,61.465,62.08,9115100
GILT,20210112,6.8,6.95,6.79,6.85,500000
GLAD,20210112,9.02,9.09,8.98,9.02,111900
GLAQU,20210112,10.42,10.525,10.42,10.5,159300
GLBS,20210112,7,7.38,6.8,6.9,711600
GLBZ,20210112,11.5,11.5,11.5,11.5,1300
GLDD,20210112,14.3,14.63,14.1,14.53,329900
GLDI,20210112,9.47,9.53,9.45,9.53,76400
GLG,20210112,1.87,1.95,1.82,1.94,1538200
GLMD,20210112,3.37,3.474,3.33,3.38,83800
GLNG,20210112,11.08,12.29,11.08,12.24,2939400
GLPG,20210112,103.8,104.94,101.84,102.55,131300
GLPI,20210112,41.36,41.41,40.52,40.53,883500
GLRE,20210112,8.1,8.13,7.83,7.84,250500
GLSI,20210112,36,36.7325,35.1,36.13,175800
GLTO,20210112,13.1,13.25,12.84,13.2499,15400
GLYC,20210112,3.74,3.78,3.62,3.75,735400
GMAB,20210112,41.22,41.33,40.64,41.13,321100
GMBL,20210112,7.53,7.54,6.93,7.24,414000
GMBLW,20210112,3.51,3.69,3.25,3.45,11900
GMDA,20210112,8.94,9.1041,8.59,8.59,556600
GNCA,20210112,2.43,2.55,2.38,2.45,431500
GNFT,20210112,5.49,5.58,5.32,5.32,7300
GNLN,20210112,6.13,6.165,5.73,5.82,1035000
GNMA,20210112,50.92,50.96,50.86,50.92,404400
GNOG,20210112,19.27,20.89,18.82,20.53,3221100
GNOM,20210112,25.52,25.78,25.15,25.4,111000
GNPX,20210112,3.63,3.82,3.51,3.76,1166200
GNSS,20210112,6.46,6.69,6.44,6.65,79800
GNTX,20210112,36.89,37.75,36.64,37.54,1626600
GNTY,20210112,31.33,32.46,31.33,32.23,13800
GNUS,20210112,1.43,1.44,1.38,1.39,12119300
GO,20210112,38.25,38.9,37.785,37.96,785400
GOCO,20210112,15.16,15.28,14.7,14.81,1464200
GOEV,20210112,16.4,16.95,16.15,16.72,7012300
GOEVW,20210112,4.93,4.97,4.65,4.78,1745200
GOGL,20210112,5.27,5.41,5.21,5.39,744800
GOGO,20210112,11.04,11.6,10.93,11.43,3065700
GOOD,20210112,17.98,18.14,17.88,18.14,196700
GOODN,20210112,25.27,25.35,25.13,25.14,6300
GOOG,20210112,1753.92,1778.04,1725.31,1746.55,1357600
GOOGL,20210112,1745.36,1767.9,1716.375,1737.43,1476700
GOSS,20210112,10.88,11.02,10.51,10.57,447100
GOVX,20210112,4.76,5.3,4.6,5.3,2374500
GOVXW,20210112,1.25,1.4,1.24,1.2799,98900
GP,20210112,30.34,30.6999,27.31,29.33,688200
GPACU,20210112,10.45,10.45,10.24,10.3,13599500
GPP,20210112,8.88,9.33,8.88,9.25,60300
GPRE,20210112,18.87,19.1,18.15,18.75,832100
GPRO,20210112,9.24,9.425,8.77,9.04,7566700
GRAY,20210112,27.21,27.89,26.17,27.29,43500
GRBK,20210112,22.19,22.3856,21.62,21.78,371500
GRCL,20210112,25,25.48,24.77,25.47,238400
GRCY,20210112,10.5,10.5,10.34,10.34,47500
GRCYW,20210112,0.7,0.8,0.69,0.78,132900
GRFS,20210112,19.29,19.53,18.91,19.14,944300
GRID,20210112,87.06,87.295,86.35,87.16,25600
GRIL,20210112,1.93,1.985,1.9,1.95,359700
GRIN,20210112,5.22,5.9693,4.95,5.4,107200
GRMN,20210112,121.33,122.2299,120.86,122.02,508800
GRNQ,20210112,2.45,2.58,2.34,2.52,3780200
GROW,20210112,5.33,5.7,5.33,5.55,178400
GRPN,20210112,35.33,36.65,35.2,36.36,363100
GRTS,20210112,5.85,5.9883,5.5,5.86,383200
GRTX,20210112,10.45,10.5,10,10.3,39500
GRVY,20210112,207.3,211,198.07,203.21,47900
GRWG,20210112,50.63,52.5799,49.35,50.31,2943500
GSAQU,20210112,10.5,10.5,10.41,10.48,287900
GSBC,20210112,51.15,52.36,50.7158,51.8,29900
GSHD,20210112,127.02,132.45,122.535,130.49,191900
GSIT,20210112,8.03,8.3,7.82,8.15,85900
GSKY,20210112,5.29,5.46,4.98,5.02,1396500
GSM,20210112,1.71,1.86,1.71,1.83,473700
GSMG,20210112,2.72,2.73,2.67,2.72,4900
GSMGW,20210112,0.1003,0.13,0.1003,0.11,56200
GT,20210112,11.51,12,11.39,11.97,3310900
GTEC,20210112,7.1,7.12,6.85,6.9,136700
GTH,20210112,17.39,20.86,17.39,20.68,392200
GTHX,20210112,19.16,20.17,19.01,19.96,1105600
GTIM,20210112,2.82,2.88,2.7626,2.82,60100
GTYH,20210112,5.86,5.92,5.715,5.84,383500
GURE,20210112,4.5899,4.6602,4.4,4.56,15300
GVP,20210112,1.45,1.528,1.36,1.47,393200
GWGH,20210112,7.44,7.5,7.28,7.47,30500
GWRS,20210112,16.2,16.43,16.03,16.43,19800
GXTG,20210112,47.86,48.3,47.79,48.3,16500
GYRO,20210112,16.96,17,16.96,17,500
HA,20210112,19.48,19.63,19.1566,19.49,857900
HAACU,20210112,11.6,11.78,11.54,11.64,590300
HAFC,20210112,12.63,12.865,12.49,12.7,100300
HAIN,20210112,40.97,41.03,39.81,40.44,523500
HALL,20210112,3.35,3.5,3.33,3.33,139400
HALO,20210112,43.46,43.9199,42.54,43.33,1274900
HAPP,20210112,2.48,2.57,2.15,2.37,6755700
HARP,20210112,21.64,23,21.1324,22.07,310900
HAS,20210112,97,99.63,96.525,99.12,843600
HAYN,20210112,25.38,25.5,24.765,25.23,42500
HBAN,20210112,14.81,15.06,14.69,14.9,10115700
HBCP,20210112,29.81,30.6,29.81,30.6,9700
HBIO,20210112,4.16,4.24,4.05,4.1,102500
HBMD,20210112,13.45,13.62,13.24,13.41,10400
HBNC,20210112,16.69,17.14,16.617,16.95,115400
HBP,20210112,3.34,3.35,3.25,3.26,15100
HBT,20210112,15.68,15.86,15.505,15.74,159400
HCAR,20210112,10.15,10.32,10.14,10.2,234600
HCARU,20210112,10.68,10.8,10.65,10.72,79200
HCARW,20210112,1.29,1.43,1.25,1.38,244300
HCAT,20210112,44.97,46.9,44.97,46.52,455100
HCCI,20210112,21.97,22.6,21.75,22.44,46200
HCDI,20210112,3.64,3.64,3.4,3.51,267600
HCKT,20210112,14.83,14.97,14.64,14.95,77100
HCM,20210112,36.22,36.53,34.45,34.67,290600
HCSG,20210112,30.99,32.08,30.71,32.03,465900
HDSN,20210112,1.14,1.14,1.09,1.13,387800
HEAR,20210112,20.6,20.79,20.16,20.76,412400
HEES,20210112,31.82,32.75,31.4,32.48,93500
HELE,20210112,210.45,216.24,207.59,215.66,321700
HEPA,20210112,2.19,2.25,2.12,2.21,1215900
HERD,20210112,29.9244,30.0703,29.9,30.0703,200
HERO,20210112,32.29,32.37,31.86,32.18,271500
HEWG,20210112,29.9,29.96,29.74,29.87,106600
HFBL,20210112,29,29,29,29,100
HFFG,20210112,7.6,7.77,7.45,7.52,129300
HFWA,20210112,25.18,25.59,25.1,25.3,67900
HGBL,20210112,2.95,3.04,2.8,2.98,247100
HGEN,20210112,18.66,18.9499,17.5,18.34,499900
HGSH,20210112,1.94,2.08,1.92,2.0692,1392500
HHR,20210112,28.4,28.54,27.68,27.98,56900
HIBB,20210112,54.57,56.92,54.1601,55.48,456000
HIFS,20210112,222.5,225.97,222.5,225.97,2500
HIHO,20210112,4.325,4.4,4.1597,4.38,27600
HIMX,20210112,8.12,8.21,7.81,8.12,1686200
HLAL,20210112,35.07,35.07,34.75,35.02,28800
HLG,20210112,65.5,65.8,65.3,65.79,5300
HLIT,20210112,7.79,8,7.79,7.96,352800
HLNE,20210112,81.5,82.505,81.2,82.07,140700
HLXA,20210112,11.49,11.5,11.16,11.5,2300
HMCOU,20210112,11.28,11.28,11.18,11.2,81300
HMHC,20210112,3.73,3.77,3.6,3.65,581500
HMNF,20210112,18.05,18.2,17.98,18.05,900
HMST,20210112,36.9,37.51,36.84,37.13,103000
HMTV,20210112,10.42,10.56,10.41,10.5,37200
HNDL,20210112,25.44,25.46,25.29,25.4,397200
HNNA,20210112,9.0593,9.0593,8.98,9.01,4600
HNRG,20210112,1.42,1.45,1.35,1.35,393500
HOFT,20210112,32.99,33.4899,32.53,33.04,32400
HOFV,20210112,1.77,2.07,1.77,1.88,5471900
HOFVW,20210112,0.52,0.59,0.5,0.56,309100
HOLI,20210112,15.33,15.33,14.96,15.12,210800
HOLX,20210112,79.22,79.67,77.12,77.65,1937300
HONE,20210112,11.1,11.41,11.05,11.29,133600
HOOK,20210112,10.89,11.05,10.8,11,68700
HOPE,20210112,12.23,12.4,12.03,12.39,743600
HOTH,20210112,2.15,2.26,2.11,2.24,885200
HOVNP,20210112,7.8064,8.48,7.8064,8.48,4400
HPK,20210112,17.34,18.1099,16.77,17.78,139500
HPKEW,20210112,5.49,6.435,5.46,6.1151,23600
HQI,20210112,10.11,10.95,9.99,9.99,18400
HQY,20210112,74.25,76.39,74.13,76.03,414000
HRMY,20210112,35.4,37.44,35.08,37,104400
HROW,20210112,7.91,8.19,7.77,8.14,102200
HRTX,20210112,19.3,19.43,18.7,18.7,921500
HRZN,20210112,13.59,13.693,13.52,13.65,125500
HSAQ,20210112,12.5,12.88,12.5,12.65,45600
HSDT,20210112,15.62,16.05,15.32,15.9,52400
HSIC,20210112,72.05,74.83,71.91,73.79,732400
HSII,20210112,31.33,32.26,31.29,32.19,64600
HSKA,20210112,155.45,155.45,152.74,154.26,49000
HSON,20210112,11.06,11.3204,11.06,11.32,2000
HST,20210112,14.24,14.65,14.22,14.59,6934400
HSTM,20210112,24.54,24.96,24.34,24.9,90100
HSTO,20210112,0.94,0.989,0.9084,0.97,3330600
HTBI,20210112,20.75,21.07,20.53,20.86,31900
HTBK,20210112,9.71,9.86,9.69,9.84,146500
HTBX,20210112,6.02,6.125,5.96,6.07,685600
HTGM,20210112,6.02,6.3813,6,6.2,172400
HTHT,20210112,47.17,47.625,44.885,45.11,1470600
HTIA,20210112,24.15,24.15,24.15,24.15,0
HTLD,20210112,18.71,18.78,18.54,18.69,294100
HTLF,20210112,44.24,45,43.82,44.71,180000
HTLFP,20210112,27,27.1944,26.88,26.9498,7500
HTOO,20210112,18,19.35,17.05,19.29,519500
HTOOW,20210112,6.28,7.64,6.145,7.6,80500
HUBG,20210112,59.28,59.77,58.58,59.45,130000
HUGE,20210112,2.18,2.18,1.95,2,742700
HUIZ,20210112,6.85,6.86,6.72,6.8,54700
HURC,20210112,31,32.24,30.784,32.2,8100
HURN,20210112,57.25,57.79,56.505,57.79,73000
HUSN,20210112,3.66,3.89,3.6,3.67,370800
HVBC,20210112,16.86,17.46,16.51,17.2864,6300
HWBK,20210112,20.94,21.23,20.9,21,4800
HWC,20210112,39.2,40.11,38.98,39.995,503800
HWCPZ,20210112,26.87,26.87,26.69,26.745,29800
HWKN,20210112,54.72,55.95,54.25,55.9,24700
HX,20210112,2.35,2.44,2.31,2.39,46000
HYFM,20210112,74,77.4,70.91,72.29,411500
HYLS,20210112,48.84,48.87,48.79,48.87,401800
HYMC,20210112,7.47,7.5205,7.17,7.22,92500
HYMCW,20210112,1.36,1.45,1.36,1.4298,50600
HYMCZ,20210112,0.37,0.45,0.37,0.425,50700
HYRE,20210112,7.71,8.15,7.5,8.1,254600
HYXF,20210112,52.23,52.39,52.23,52.39,8800
HYZD,20210112,21.98,21.98,21.86,21.93,355500
HZNP,20210112,79.31,81.18,77.69,78.73,2241100
IAC,20210112,191.33,199.17,190.71,198.65,715900
IART,20210112,65.88,66.56,65.1,65.4,223500
IBB,20210112,158.62,159.62,156.86,158.36,3240800
IBBJ,20210112,36.46,36.79,36.22,36.45,11400
IBCP,20210112,20.15,20.67,20.06,20.53,57500
IBEX,20210112,18.1,20.02,18.1,19.97,36300
IBKR,20210112,69.52,69.78,68.8698,69.4,742900
IBOC,20210112,41.01,42.34,40.61,41.75,155900
IBTA,20210112,25.35,25.35,25.35,25.35,0
IBTB,20210112,25.421,25.425,25.421,25.425,300
IBTD,20210112,25.67,25.69,25.67,25.685,5000
IBTE,20210112,25.83,25.85,25.83,25.85,600
IBTF,20210112,25.94,25.954,25.916,25.954,2600
IBTG,20210112,25.98,26,25.95,25.9995,7000
IBTH,20210112,25.88,25.94,25.88,25.9294,700
IBTI,20210112,25.89,25.9498,25.89,25.9498,2500
IBTJ,20210112,25.73,25.83,25.73,25.82,1300
IBTK,20210112,24.025,24.025,24.025,24.025,0
IBTX,20210112,67.55,68.5,66.77,67.94,124100
ICAD,20210112,13.48,13.5801,12.8901,13.41,94100
ICBK,20210112,22.005,22.74,21.765,22.74,11100
ICCC,20210112,6.1704,6.35,6.1704,6.27,8500
ICCH,20210112,14.1,14.1,14.1,14.1,0
ICFI,20210112,77.94,79.73,77.52,79.26,44300
ICHR,20210112,37,37.865,36.17,37.39,398000
ICLK,20210112,8.94,9.36,8.93,9.35,1390100
ICLN,20210112,32.42,32.47,31.7,32.43,11013200
ICLR,20210112,213.95,215,208.51,211.32,296800
ICMB,20210112,4.82,4.98,4.76,4.85,14500
ICPT,20210112,31.6,31.7,28.62,29.54,1790500
ICUI,20210112,222.8,226.93,216.52,217.54,191000
IDCC,20210112,64.84,65.28,64.28,65.2,130400
IDEX,20210112,2.93,2.98,2.73,2.88,43440800
IDLB,20210112,29.98,30.2836,29.98,30.2836,700
IDN,20210112,11.95,12,11.54,11.75,200100
IDRA,20210112,4.25,4.34,4.13,4.22,226000
IDXX,20210112,507.09,509.47,491.22,496.73,353200
IDYA,20210112,15.12,15.53,14.75,15.45,1684000
IEA,20210112,22.03,23.62,22.03,23.42,1103100
IEAWW,20210112,5.23,6.11,5.23,6.11,572400
IEF,20210112,117.765,118.0436,117.57,117.99,6516700
IEI,20210112,132.06,132.18,131.98,132.15,1111000
IEP,20210112,54.5,55.85,54.5,55.59,87600
IESC,20210112,48.24,49.29,48.13,48.76,62900
IEUS,20210112,63.53,63.9,63.53,63.84,5200
IFGL,20210112,26.8,26.8499,26.66,26.84,29100
IFMK,20210112,0.95,0.9899,0.91,0.9601,2051100
IFRX,20210112,5.96,6.26,5.82,6.24,577900
IFV,20210112,22.97,23.14,22.97,23.127,35600
IGAC,20210112,10.28,10.5,10.28,10.44,207300
IGACU,20210112,11.04,11.35,11.04,11.19,67700
IGACW,20210112,1.66,1.75,1.64,1.6998,324900
IGF,20210112,44.09,44.2853,43.87,44.27,191700
IGIB,20210112,61.01,61.2,60.95,61.19,1220800
IGIC,20210112,7.5,7.76,7.5,7.55,118800
IGICW,20210112,0.78,0.78,0.78,0.78,100
IGMS,20210112,86.49,93.95,84.315,91.14,219700
IGOV,20210112,54.91,55.1995,54.87,55.08,1647200
IGSB,20210112,55.03,55.07,55.01,55.07,4382500
IHRT,20210112,13.35,13.8,13.33,13.75,677000
III,20210112,4.11,4.11,3.77,3.86,492400
IIIIU,20210112,10.75,10.76,10.73,10.755,63200
IIIV,20210112,30.99,31.0414,30.01,30.16,85500
IIN,20210112,17.83,18.06,17.31,17.98,45600
IIVI,20210112,86.52,91.09,86.52,87.21,2380100
IIVIP,20210112,353.99,372.65,353.99,360.04,14900
IJT,20210112,121.95,123.31,121.95,123.24,259500
IKNX,20210112,9.7,10,9.56,9.85,3500
IKT,20210112,7.28,7.6902,7.28,7.47,182200
ILMN,20210112,370.85,372.75,359.02,361.28,1270400
ILPT,20210112,22,22.29,21.795,22.14,195600
IMAB,20210112,56.55,57.51,53.8,54.06,107600
IMAC,20210112,1.66,1.72,1.565,1.68,548000
IMACW,20210112,0.6206,0.6402,0.4006,0.45,6500
IMBI,20210112,4.86,5.19,4.86,5.13,30300
IMGN,20210112,6.95,7.085,6.82,7.01,1716700
IMKTA,20210112,41.91,42.3899,41.6,41.79,87100
IMMP,20210112,3.37,3.6326,3.34,3.54,1077900
IMMR,20210112,12.1,12.24,11.45,12.16,833100
IMNM,20210112,13.83,14.02,12.91,13.16,93100
IMOS,20210112,25.84,25.8478,25.6,25.6,5700
IMRA,20210112,14.3,14.33,13.86,14.07,172700
IMRN,20210112,6.89,6.92,6.7512,6.83,19500
IMRNW,20210112,1.45,1.48,1.3501,1.3501,2400
IMTE,20210112,4.24,4.381,4.13,4.14,294400
IMTX,20210112,10.69,10.95,10.57,10.95,46500
IMTXW,20210112,2.81,2.81,2.79,2.8,4100
IMUX,20210112,17.64,18.0569,17.31,17.69,109800
IMV,20210112,3.32,3.4,3.25,3.33,121800
IMVT,20210112,47.01,48.485,45.605,46.95,270100
IMXI,20210112,15.59,16.18,15.59,16.01,218100
INBK,20210112,30.71,30.75,30.0048,30.7,24200
INBKZ,20210112,25.7,25.7,25.7,25.7,500
INBX,20210112,33.25,35.35,33.01,34.26,52700
INCY,20210112,93.1,95.43,93.08,94.31,988400
INDB,20210112,78.87,80.645,78.42,79.78,73900
INDT,20210112,65.9,66.97,65.02,66.97,4300
INDY,20210112,43.77,44.2,43.77,44.18,35300
INFI,20210112,2.78,2.86,2.65,2.8,937500
INFN,20210112,9.48,9.86,9.45,9.66,2262800
INFR,20210112,30.12,30.175,30.12,30.175,400
INGN,20210112,48.21,49.41,48,48.88,90900
INKAU,20210112,10.39,10.51,10.3525,10.5,213400
INM,20210112,4.02,4.1043,3.68,3.82,173900
INMB,20210112,21.06,23.37,20.84,21.72,230900
INMD,20210112,25.125,26.795,25.125,26.62,1703900
INO,20210112,8.98,9.18,8.8299,9.1,5347700
INOD,20210112,6.19,6.4,6.11,6.32,101800
INOV,20210112,22.8,26.9,22.56,25.57,2173700
INPX,20210112,1.15,1.18,1.11,1.16,4825500
INSE,20210112,6.3571,6.985,6.3571,6.79,16900
INSG,20210112,14.37,14.55,13.8395,14.48,3290500
INSM,20210112,33.24,37.55,33.24,36.51,1560000
INTC,20210112,51.9,53.85,51.56,53.24,39883800
INTG,20210112,31.25,31.25,31.2499,31.2499,1000
INTU,20210112,371.83,372.63,362.35,365.67,1242500
INTZ,20210112,17.34,21.78,17.2,20.13,342500
INVA,20210112,12.63,12.66,12.32,12.34,375500
INVE,20210112,7.73,8.1,7.72,8.09,98000
INVO,20210112,3,3.03,2.95,3,57800
INZY,20210112,25.7,27.54,25.7,26.63,74300
IONS,20210112,62.09,62.305,58.92,59.15,822400
IOSP,20210112,98.96,102.84,98.96,102.45,77300
IOVA,20210112,51.29,52.05,48.74,49.7,1119300
IPA,20210112,17.05,17.05,15.34,15.5539,34400
IPAR,20210112,59.99,60.1,58.91,59.74,87700
IPDN,20210112,2.3,2.47,2.29,2.34,585600
IPGP,20210112,246.59,251.995,245.26,247.61,254400
IPHA,20210112,4.74,4.95,4.71,4.74,21400
IPKW,20210112,39.92,40.22,39.92,40.22,3200
IPLDP,20210112,26.05,26.05,25.84,25.95,10600
IPWR,20210112,8.05,8.78,8.03,8.25,212900
IQ,20210112,19.51,19.65,18.83,19.47,13044900
IRBT,20210112,87.42,87.94,85.63,85.95,656600
IRCP,20210112,9.87,10.1,9.5,9.89,24900
IRDM,20210112,43.45,44.28,43.131,44.08,531400
IRIX,20210112,3.91,4.93,3.53,4.13,10683600
IRMD,20210112,23.2,23.51,23.06,23.26,17000
IROQ,20210112,21.72,21.92,21.72,21.92,600
IRTC,20210112,232.24,236.3,228.42,233.05,202400
IRWD,20210112,11.71,11.9,11.52,11.71,1342000
ISBC,20210112,11.55,11.59,11.19,11.39,4277300
ISDX,20210112,28.38,28.56,28.35,28.56,14700
ISEE,20210112,6.37,6.56,6.3416,6.395,769900
ISEM,20210112,28.4,28.51,28.4,28.4749,1400
ISHG,20210112,84.33,84.95,84.33,84.95,2100
ISIG,20210112,8.25,8.5,7.77,8.22,66300
ISRG,20210112,270.4467,271.01,262.7667,262.81,634600
ISSC,20210112,5.99,6.15,5.95,6,72800
ISTB,20210112,51.48,51.57,51.47,51.55,1129600
ISTR,20210112,17.995,17.995,17.44,17.68,5900
ITCI,20210112,32.39,33.86,31.96,33.48,644800
ITI,20210112,6.4,6.59,6.35,6.49,166600
ITIC,20210112,151.61,152.17,148.01,150.75,3100
ITMR,20210112,21.52,22.25,21.09,22.25,30900
ITOS,20210112,32.51,32.985,32.28,32.54,51600
ITRI,20210112,103.34,104.06,102.47,103,311900
ITRM,20210112,1.23,1.23,1.06,1.16,5287100
ITRN,20210112,19.66,19.97,19.5,19.57,69900
IUS,20210112,32.39,32.4468,32.37,32.4468,10500
IUSB,20210112,53.98,54.06,53.91,54.06,486700
IUSG,20210112,89.11,89.25,88.2,88.86,672800
IUSS,20210112,31.43,31.6,31.43,31.6,1800
IUSV,20210112,63.91,64.21,63.7023,64.13,522900
IVA,20210112,15.74,16,15.4,15.75,42800
IVAC,20210112,7.34,7.59,7.22,7.52,67400
IXUS,20210112,69.26,69.63,69.07,69.53,1261200
IZEA,20210112,2.6,2.69,2.22,2.37,7770800
JACK,20210112,97.37,98.35,96.46,97.87,211500
JAGX,20210112,9.69,10.32,8.88,10.14,46183000
JAKK,20210112,5,5.45,5,5.36,216000
JAMF,20210112,33.05,33.89,32.81,33.36,391000
JAN,20210112,4.85,5.12,4.78,4.94,48100
JAZZ,20210112,162.06,164.71,160.25,161.43,456600
JBHT,20210112,148.23,149.84,147.1,149.03,643900
JBLU,20210112,14.64,14.96,14.43,14.81,8967300
JBSS,20210112,80.83,81.21,79.6,79.81,28200
JCS,20210112,4.74,4.8,4.71,4.73,5900
JCTCF,20210112,8.6738,9.19,8.6738,8.95,5800
JD,20210112,90.62,91.1,88.44,88.54,10018900
JFIN,20210112,3.44,3.7,3.28,3.55,327700
JFU,20210112,1.29,1.29,1.24,1.27,655900
JG,20210112,3.78,3.8,3.57,3.61,901300
JJSF,20210112,153.79,154.53,151.9,154.29,98500
JKHY,20210112,164.29,164.29,160.005,160.39,607900
JMPNZ,20210112,23.7,23.83,23.63,23.66,3700
JNCE,20210112,7.18,7.513,7.12,7.2,314000
JOBS,20210112,70.66,70.8996,69.84,70,128100
JOET,20210112,26.59,26.59,26.2795,26.44,54700
JOUT,20210112,119.71,121.06,118.59,120.38,23000
JRJC,20210112,8.97,9.42,8.7435,8.94,111300
JRSH,20210112,5.93,6.09,5.93,5.98,22900
JRVR,20210112,53.58,53.8,50.99,51.15,318700
JSM,20210112,24.07,24.6,24.02,24.28,20400
JSMD,20210112,65.96,66.1167,65.73,65.73,5100
JSML,20210112,66.155,66.8103,66.155,66.6636,6400
JUPW,20210112,5.84,6.48,5.25,5.65,1192900
JUPWW,20210112,0.85,0.85,0.7001,0.8399,45400
JVA,20210112,3.95,3.97,3.92,3.93,12300
JYAC,20210112,10.38,10.635,10.36,10.475,6800
JYNT,20210112,28.4,28.99,28.4,28.75,30600
KAIRU,20210112,10.4,10.45,10.36,10.45,62100
KALA,20210112,7.59,7.73,7.45,7.69,1417300
KALU,20210112,106.96,109.875,105.865,108.47,65500
KALV,20210112,16.35,17.3,15.93,16.21,99500
KBAL,20210112,12.74,13.22,12.73,13.09,175200
KBNT,20210112,5.43,5.53,5.28,5.53,277200
KBNTW,20210112,1.7,1.799,1.7,1.7,26400
KBWB,20210112,55.7,56.44,55.44,56.14,508900
KBWD,20210112,17.06,17.13,17,17.06,119500
KBWP,20210112,70,70.31,69.97,70.099,3600
KBWR,20210112,52.46,53.568,52.46,53.3452,38300
KBWY,20210112,20.43,20.615,20.37,20.58,68000
KC,20210112,48.02,49.38,46.44,47.17,1115800
KDNY,20210112,16.07,16.49,15.675,15.87,78000
KDP,20210112,31.69,31.71,31.14,31.36,3363900
KE,20210112,17.32,17.89,17.23,17.53,117000
KELYA,20210112,21,21.63,20.72,21.585,98000
KELYB,20210112,21,21.06,21,21.06,600
KEQU,20210112,11.76,12.56,11.76,12.56,4200
KERN,20210112,6.22,6.45,5.62,5.93,2143700
KERNW,20210112,1.51,1.59,1.4001,1.475,71100
KFFB,20210112,6.445,6.445,6.445,6.445,0
KFRC,20210112,43.9,44.625,43.29,44.24,115100
KHC,20210112,32.85,32.98,31.72,32.18,11000600
KIDS,20210112,44.3,46.38,41.63,43.13,323400
KINS,20210112,6.41,6.7,6.41,6.51,44700
KINZU,20210112,10.4,10.45,10.35,10.4,18000
KIRK,20210112,17.33,19.09,17.33,18.77,1093800
KLAC,20210112,289,296.3,287,290.99,1323500
KLAQU,20210112,10.35,10.45,10.27,10.27,352100
KLDO,20210112,11.97,12.32,11.68,12,120000
KLIC,20210112,36,36.1,35.55,35.99,578200
KLXE,20210112,8,8.85,7.92,8.69,152500
KMDA,20210112,7.37,7.39,6.85,7.04,264100
KMPH,20210112,6,6.1,5.75,6,1282100
KNDI,20210112,8.12,8.93,7.83,8.88,9597300
KNSA,20210112,19.59,19.89,18.56,18.87,185000
KNSL,20210112,210.89,216.12,209.97,213.65,285200
KNTE,20210112,38.4,40,38.25,39.58,142700
KOD,20210112,151.84,158.98,149.895,157.9,274800
KOPN,20210112,2.78,2.9,2.59,2.64,2409700
KOR,20210112,2.43,2.43,2.39,2.395,171100
KOSS,20210112,3.2,3.29,3.0901,3.24,40400
KPTI,20210112,16,16.14,15.35,15.38,3130600
KRBP,20210112,8.45,8.45,8.3114,8.37,6800
KRKR,20210112,3.26,3.28,3.065,3.11,76200
KRMA,20210112,27.79,27.79,27.57,27.71,17100
KRMD,20210112,5.37,5.44,5.13,5.27,397500
KRNT,20210112,88.28,91.215,88.2,90.7,242600
KRNY,20210112,11.13,11.43,11.01,11.4,465700
KRON,20210112,31.65,33.39,30.54,31.13,143500
KROS,20210112,71,73.14,69.51,71.37,86800
KRTX,20210112,107.35,108.94,105,108.4,102400
KRUS,20210112,19.95,21.75,19.3478,20.84,188800
KRYS,20210112,66.46,67.98,65.88,66.49,80400
KSPN,20210112,20.6,22.35,19.13,22.08,36600
KTCC,20210112,7.57,7.6164,7.3702,7.46,22800
KTOS,20210112,26.6,28.25,26.405,28.08,1641200
KTRA,20210112,1.45,1.49,1.4,1.42,360100
KURA,20210112,37.25,38.57,35.58,36.06,566300
KVHI,20210112,12.02,12.27,11.76,12.09,68400
KXIN,20210112,4.27,4.3,4.03,4.04,1542100
KYMR,20210112,76.24,77.52,71.675,77.03,114800
KZIA,20210112,10.39,10.4616,10.0101,10.16,98300
KZR,20210112,5.58,5.7,5.44,5.55,98200
LAKE,20210112,30.36,30.99,28.75,30.9,433200
LAMR,20210112,82.5,84.19,82.045,83.37,481400
LANC,20210112,173.82,174.34,172.27,173.01,69000
LAND,20210112,14.49,14.78,14.48,14.76,201500
LANDO,20210112,25.07,25.18,25.01,25.1,41600
LARK,20210112,24.75,25.67,24.215,25.67,8000
LASR,20210112,37.55,38.56,37.07,37.79,323600
LAUR,20210112,14.34,14.35,14.06,14.33,467700
LAWS,20210112,48.77,49.75,48.77,49.45,5200
LAZR,20210112,31.54,31.95,30.1,31.47,5443800
LAZY,20210112,18.42,19.4,18.12,19.31,164600
LBAI,20210112,13.94,14.17,13.8475,14.04,89600
LBC,20210112,10.36,10.57,10.31,10.56,31500
LBRDA,20210112,151.56,151.56,146.41,147.04,137900
LBRDK,20210112,153.31,153.68,148,148.5,1214700
LBRDP,20210112,28.4,28.42,28.3,28.42,3700
LBTYA,20210112,26.07,26.07,25.13,25.43,1085700
LBTYB,20210112,25.75,25.75,25.75,25.75,0
LBTYK,20210112,25.28,25.4634,24.67,24.93,2436700
LCAP,20210112,10.23,10.36,10.21,10.25,58500
LCAPU,20210112,10.68,10.85,10.65,10.84,18200
LCAPW,20210112,1.25,1.43,1.15,1.4,114800
LCNB,20210112,15.09,15.61,14.785,15.61,61500
LCUT,20210112,15.11,15.29,14.89,15.26,32100
LDEM,20210112,62.72,63.09,62.72,62.83,6800
LDSF,20210112,20.4501,20.47,20.4201,20.47,63000
LE,20210112,25.01,27.76,24.8,26.49,338700
LECO,20210112,122.45,123.42,121.16,121.8,132500
LEDS,20210112,3.7,3.83,3.5101,3.55,33500
LEGH,20210112,15,15.2,14.9,15.1,17800
LEGN,20210112,29,29.47,28.4,29.1,61500
LEGR,20210112,39.07,39.24,38.985,39.1793,10100
LESL,20210112,27.25,27.55,26.41,27.44,471800
LEVL,20210112,20.76,21,20.76,21,3800
LEVLP,20210112,27.2,27.2,27.2,27.2,0
LEXX,20210112,4.3,4.7,3.9751,4.48,1295200
LEXXW,20210112,0.6,1.17,0.6,1.0599,39200
LFTR,20210112,10.71,10.8,10.55,10.78,359200
LFTRU,20210112,11.3,11.975,11.27,11.5,90800
LFTRW,20210112,2.45,2.6,2.3499,2.477,95200
LFUS,20210112,273.47,282.6,272.335,280.86,126600
LFVN,20210112,9.52,9.59,9.25,9.28,54700
LGHL,20210112,4.61,4.6568,4.01,4.35,2460400
LGHLW,20210112,0.45,0.46,0.352,0.3903,606800
LGIH,20210112,99.35,100.18,97.53,98.31,245000
LGND,20210112,110.52,111.5403,109.11,110.4,254600
LHCG,20210112,218.72,220.28,213.72,215.01,155500
LI,20210112,32.38,37.18,32.34,36.75,34306600
LIFE,20210112,4.12,4.19,3.92,4.1,407700
LILA,20210112,11.12,11.77,10.94,11.71,995300
LILAK,20210112,11.07,11.45,10.89,11.35,825700
LINC,20210112,6.2,6.39,6.16,6.26,258100
LIND,20210112,15.95,16.06,15.64,16.04,238100
LIQT,20210112,8.22,8.22,7.9167,7.94,48600
LITE,20210112,109.75,112.08,106.435,108.93,1756500
LIVE,20210112,11.96,12.7,11.77,12.5001,9400
LIVN,20210112,66.71,68.19,64.86,67.57,388900
LIXT,20210112,3.35,3.35,3.26,3.3,13100
LIXTW,20210112,0.87,0.88,0.87,0.88,2200
LIZI,20210112,3.73,3.95,3.64,3.92,566900
LJAQU,20210112,10.25,10.26,10.22,10.22,885000
LJPC,20210112,5.9,6.24,4.86,5.04,36922200
LKCO,20210112,0.92,0.92,0.81,0.83,2157900
LKFN,20210112,59.4,59.92,58.96,59.59,54000
LKQ,20210112,38.07,40.04,37.81,39.82,2611400
LLNW,20210112,4.2,4.27,4.14,4.23,2547400
LMAT,20210112,42.79,43.42,41.19,41.63,88100
LMB,20210112,13.89,14.07,13.6,14.04,202400
LMBS,20210112,51.5,51.51,51.41,51.51,1747500
LMFA,20210112,1.99,2.17,1.85,1.97,38226800
LMNL,20210112,5.57,6.07,4.8516,5.81,16215500
LMNR,20210112,16.01,16.7442,15.85,16.05,121800
LMPX,20210112,26.16,30.3,25.5,29.13,400400
LMRK,20210112,12.12,12.2863,12.05,12.2,30400
LMRKN,20210112,25.84,25.97,25.74,25.94,3100
LMRKO,20210112,25.36,25.36,25.08,25.08,6900
LMRKP,20210112,25.42,25.42,25.16,25.199,2400
LMST,20210112,12.775,12.775,12.4,12.65,20700
LNDC,20210112,10.94,10.94,10.41,10.55,97300
LNSR,20210112,6.91,7.15,6.87,7.11,21000
LNT,20210112,48.4,48.54,47.21,48.03,920700
LNTH,20210112,14.99,15.79,14.91,15.77,542500
LOAN,20210112,5.07,5.19,5.05,5.11,15400
LOB,20210112,50.09,52.45,50.09,50.68,311900
LOCO,20210112,19.34,20.15,19.25,20.14,200500
LOGC,20210112,8.31,8.4199,8.07,8.2,69300
LOGI,20210112,102.46,102.75,101.04,101.93,489700
LOOP,20210112,9.27,9.602,9.1601,9.54,100000
LOPE,20210112,90.93,92.28,90.43,90.63,177700
LOVE,20210112,47,47.765,44.28,45.94,333400
LPCN,20210112,1.8,1.8,1.56,1.63,8963300
LPLA,20210112,118.15,120.71,116.86,120.38,1383000
LPRO,20210112,35.59,37.2,35.06,36.9,1472400
LPSN,20210112,61.7,64.22,60.86,63.54,687100
LPTH,20210112,3.68,3.8,3.64,3.75,148400
LPTX,20210112,2.2,2.24,2.15,2.21,400300
LQDA,20210112,3,3.12,2.98,3.05,451000
LQDT,20210112,17.82,18.75,17.18,18.72,318700
LRCX,20210112,520.23,537.86,518.93,536.44,1879100
LRGE,20210112,49.59,49.86,49.4,49.81,20900
LRMR,20210112,19.95,20.83,19.42,20.06,88400
LSBK,20210112,13.11,13.11,13.11,13.11,0
LSCC,20210112,44.81,45.0499,42.3238,42.77,1372400
LSEA,20210112,9.94,9.94,9.19,9.19,146800
LSEAW,20210112,0.31,0.33,0.29,0.2992,540300
LSTR,20210112,144.39,149.47,144.015,148.07,287400
LSXMA,20210112,43.2,43.36,41.42,41.75,627300
LSXMB,20210112,42.06,42.06,42.06,42.06,300
LSXMK,20210112,42.8,43.0959,40.93,41.38,1082600
LTBR,20210112,5.61,5.94,5.51,5.85,240400
LTRN,20210112,17.72,18.7,16.9,17.25,74000
LTRPA,20210112,5.21,5.33,4.69,4.7,1216400
LTRPB,20210112,32.5,32.5,29.25,32.18,1100
LTRX,20210112,4.75,4.78,4.65,4.72,101800
LULU,20210112,361.6,362.2525,351.1411,356.93,1628000
LUMO,20210112,19.11,23,19.11,22.2,26300
LUNA,20210112,10,10.19,9.895,10.11,251300
LUNG,20210112,61.55,62.19,60.53,61.78,53900
LUXA,20210112,10.8,11.2678,10.7392,11.09,26600
LUXAU,20210112,11.42,11.83,11.3,11.56,38700
LUXAW,20210112,2.3,2.5,2.275,2.435,79400
LVHD,20210112,32.61,32.67,32.441,32.6676,40200
LWAY,20210112,5.49,5.7499,5.49,5.56,11500
LX,20210112,6.71,6.76,6.43,6.61,2367900
LXEH,20210112,8.45,8.72,8.45,8.5,3700
LXRX,20210112,3.98,4.15,3.815,3.88,2414300
LYFT,20210112,48.46,51.11,47.49,50.68,14871300
LYL,20210112,2.67,2.7841,2.58,2.62,13200
LYRA,20210112,10.3,11.39,10.19,11.18,68000
LYTS,20210112,8.22,8.63,8.15,8.52,138500
MACK,20210112,7.64,7.99,7.4801,7.66,58300
MACU,20210112,10.28,10.28,10.15,10.15,3100
MACUU,20210112,10.835,11,10.835,11,300
MACUW,20210112,0.88,0.94,0.8102,0.94,242400
MANH,20210112,113.98,116.715,113.38,116.5,335600
MANT,20210112,94.5,96.45,93.25,96.25,140300
MAR,20210112,127.89,128.6,126.0999,127.39,2928100
MARA,20210112,24,26.92,22.81,26.15,58671000
MARK,20210112,2.22,2.26,2.08,2.19,3577500
MARPS,20210112,3.91,4.1276,3.7286,3.95,167800
MASI,20210112,280,281.52,275.3913,278.11,197100
MASS,20210112,57.42,59.33,56.16,57.14,215100
MAT,20210112,18.45,19.23,18.43,19.15,2118000
MATW,20210112,31.4,31.92,31.32,31.79,69000
MAXN,20210112,37.26,39.1,37.21,37.98,576900
MAYS,20210112,22.5,22.5,22.5,22.5,0
MBB,20210112,109.92,110.12,109.92,110.06,10536000
MBCN,20210112,22.29,22.705,22.005,22.69,6900
MBII,20210112,1.31,1.31,1.27,1.28,225500
MBIN,20210112,31.27,32.04,31.27,31.88,38200
MBINO,20210112,25.48,25.4901,25.24,25.24,15600
MBINP,20210112,26.79,26.94,26.25,26.4,3800
MBIO,20210112,4.43,4.56,4.26,4.36,3173800
MBNKP,20210112,21.25,21.5,20.9245,21,8200
MBOT,20210112,7.66,8.2,7.5676,8.08,161600
MBRX,20210112,1,1.02,0.92,0.96,3353800
MBUU,20210112,66.49,70.31,66.49,70.1,194900
MBWM,20210112,28.57,28.83,28.23,28.75,45300
MCBC,20210112,8.96,9.01,8.86,8.94,208800
MCBS,20210112,14.93,15.15,14.93,15.14,34000
MCEF,20210112,20.0297,20.06,20.0297,20.05,2200
MCFE,20210112,18.64,19.5,18.33,19.49,1261100
MCFT,20210112,26.55,29.29,26.03,27.82,468900
MCHI,20210112,84.57,85.14,84.315,84.6,3701100
MCHP,20210112,73.785,75.205,72.72,74.66,2833300
MCHX,20210112,2.29,2.29,2.15,2.26,34200
MCMJ,20210112,10.39,10.4,10.35,10.4,161100
MCMJW,20210112,1.34,1.44,1.28,1.44,129300
MCRB,20210112,26.8,27.36,25.87,26.52,835100
MCRI,20210112,62.9,63.24,62.24,62.93,113100
MDB,20210112,364.08,372.14,359,370.8,672500
MDGL,20210112,116.12,117.15,110.245,111.91,146200
MDGS,20210112,2.26,2.27,2.18,2.22,2298200
MDGSW,20210112,0.5,0.58,0.5,0.5257,28000
MDIA,20210112,2.9,3.16,2.88,2.93,294300
MDIV,20210112,15.2,15.38,15.1901,15.33,125700
MDJH,20210112,4.57,4.57,4.3609,4.4,1100
MDLZ,20210112,57.35,57.53,56.76,57.32,7450900
MDNA,20210112,4.26,4.345,4.17,4.23,109900
MDRR,20210112,2.29,2.38,2.21,2.35,137000
MDRRP,20210112,17.05,17.05,16.01,16.99,3400
MDRX,20210112,15.56,15.905,15.24,15.89,968700
MDVL,20210112,13.85,14.55,13.8,14.55,41300
MDWD,20210112,4,4.48,4,4.43,150300
MDWT,20210112,58,59.2074,55.25,57,10600
MDXG,20210112,9.1,9.21,8.88,9.03,496300
MEDP,20210112,143.7,144.39,139.755,140.15,156600
MEDS,20210112,5.72,6.2399,5.5501,5.86,351400
MEIP,20210112,2.97,3,2.86,2.87,958800
MELI,20210112,1792.07,1845.246,1777.95,1810.09,616400
MEOH,20210112,43.3,43.695,42.64,43.18,349100
MERC,20210112,11.27,11.59,11.21,11.46,393900
MESA,20210112,6.51,6.6,6.36,6.47,532400
MESO,20210112,10.27,10.3,9.8284,10.24,1980400
METC,20210112,3.17,3.28,3.16,3.2,75200
METX,20210112,1.82,1.88,1.8,1.84,1966500
METXW,20210112,0.2051,0.2296,0.1914,0.2296,72500
MFH,20210112,4.15,4.215,3.89,4.02,257500
MFIN,20210112,4.97,5.2,4.93,5.16,21800
MGEE,20210112,68.725,68.725,66.265,67.17,95900
MGI,20210112,6.75,6.88,6.37,6.51,2337800
MGIC,20210112,16.6,17.1,16.56,16.8,78000
MGLN,20210112,94.51,94.86,94.26,94.55,371200
MGNI,20210112,25.55,28.17,25.35,27.52,4836400
MGNX,20210112,20.6,21.05,20.22,20.37,664000
MGPI,20210112,49.59,50,48.41,49.78,46000
MGRC,20210112,72.85,74.81,72.85,74.71,73900
MGTA,20210112,8.81,8.985,8.64,8.85,255300
MGTX,20210112,16.5,16.86,16.24,16.69,94200
MGYR,20210112,10.18,10.18,10.18,10.18,0
MHLD,20210112,2.2,2.22,2.16,2.21,226400
MICT,20210112,2.32,2.3349,2.17,2.29,371400
MIDD,20210112,138.81,141.6,137.93,141.18,775000
MILN,20210112,38.24,38.4199,38.08,38.38,35700
MIME,20210112,48.73,48.7338,44.2,44.37,3554800
MIND,20210112,2.11,2.22,2.11,2.18,103800
MINDP,20210112,23.3,23.475,23.24,23.25,6900
MIRM,20210112,19.82,20.99,19.68,20.42,230300
MIST,20210112,7.01,7.1,6.695,6.82,195300
MITK,20210112,17.02,17.49,16.9001,17.45,470900
MITO,20210112,1.47,1.48,1.4201,1.44,228500
MKD,20210112,0.84,0.85,0.811,0.83,17531200
MKSI,20210112,169.33,172.84,168.44,171.05,300100
MKTX,20210112,540.6,545.59,524.77,528.68,385100
MLAB,20210112,291,298.4,291,296.79,19800
MLAC,20210112,10.17,10.25,10.17,10.25,50400
MLACU,20210112,10.74,10.89,10.73,10.89,11500
MLACW,20210112,1.27,1.4617,1.27,1.45,69700
MLCO,20210112,17.96,18.18,17.81,17.85,1242700
MLVF,20210112,17.26,17.26,16.99,16.99,1200
MMLP,20210112,1.55,1.65,1.55,1.65,282600
MMSI,20210112,56.39,56.71,54.88,55.56,295100
MMYT,20210112,29.39,31.79,29.39,30.4,475100
MNDO,20210112,2.58,2.6,2.565,2.6,25200
MNKD,20210112,3.31,3.35,3.24,3.31,2088300
MNOV,20210112,5.62,5.68,5.53,5.6,116000
MNPR,20210112,6.57,6.57,6.2701,6.2701,21200
MNRO,20210112,57.44,59.81,57.2,58.6,215100
MNSB,20210112,17.24,17.41,17.09,17.36,31800
MNSBP,20210112,25.77,25.77,25.75,25.75,2100
MNST,20210112,93.26,94.425,92.605,93.99,2694200
MNTX,20210112,5.01,5.2835,5.01,5.06,40300
MODV,20210112,156.67,160.75,156.51,160.58,68600
MOFG,20210112,26.41,27.08,26.09,26.75,33000
MOGO,20210112,4.6,4.71,4.52,4.66,607400
MOHO,20210112,2.26,2.26,2.22,2.24,38900
MOMO,20210112,13.89,15.74,13.84,15.49,19553700
MOR,20210112,28.56,28.58,27.83,28.25,47200
MORF,20210112,29.91,30.6,29.66,30.11,75600
MORN,20210112,226.25,228.6,221.6921,222.49,77900
MOSY,20210112,2.87,3.19,2.86,3.08,433800
MOTS,20210112,1.11,1.12,1.07,1.08,682800
MOXC,20210112,1.54,1.56,1.46,1.5,291100
MPAA,20210112,20.19,21.38,20.09,21.08,67600
MPB,20210112,24,24.25,23.58,24.22,12300
MPWR,20210112,397.39,397.39,386.09,391.52,330800
MRAM,20210112,5.53,5.71,5.5007,5.69,103000
MRBK,20210112,21.49,21.52,21.37,21.37,9300
MRCC,20210112,8.56,8.59,8.51,8.53,41700
MRCY,20210112,81.08,82.61,80.85,81,396400
MREO,20210112,3.45,3.56,3.42,3.49,333400
MRIN,20210112,2.15,2.49,2.1,2.43,2779500
MRKR,20210112,1.86,1.93,1.83,1.92,597000
MRLN,20210112,11.35,11.96,11.35,11.95,59500
MRM,20210112,15.64,15.64,14.3,15.002,119900
MRNA,20210112,117.93,124.91,117.12,124.55,15300700
MRNS,20210112,12.29,12.3,11.83,12.14,341900
MRSN,20210112,18.48,18.685,17.7709,18.12,994200
MRTN,20210112,17.54,17.8,17.42,17.76,281100
MRTX,20210112,210.65,213.99,202.97,206.02,630900
MRUS,20210112,19.285,24.52,19.285,24.06,190800
MRVI,20210112,27.01,28.8,27.01,27.92,1384800
MRVL,20210112,51.15,51.23,50.03,50.64,6390900
MSBI,20210112,19.56,20.6,19.56,20.51,71100
MSEX,20210112,70.82,70.82,69.35,70.25,50700
MSFT,20210112,216.5,217.1,213.3202,214.93,23249300
MSTR,20210112,502.78,519.95,488.51,514.24,671700
MSVB,20210112,14.9208,14.9208,14.9208,14.9208,0
MTACU,20210112,10.8,10.8,10.665,10.75,128700
MTBC,20210112,9.25,9.4,9.13,9.13,89200
MTBCP,20210112,26.6,26.75,26.57,26.75,21600
MTC,20210112,1.71,1.83,1.67,1.8,403700
MTCH,20210112,152,154.17,150.73,153.57,1310600
MTCR,20210112,8.3254,8.6764,8.3254,8.53,23300
MTEM,20210112,10.66,10.73,10.41,10.51,169900
MTEX,20210112,18.8399,18.8399,18.8,18.8,2000
MTLS,20210112,66.4,69.9899,64.94,65.29,408500
MTP,20210112,2.2,2.22,2.05,2.11,308200
MTRX,20210112,11.74,12.31,11.7,12.23,407800
MTSI,20210112,61.62,63.3,61.02,61.88,568600
MU,20210112,79.19,79.62,77.82,79.46,18230900
MUDSU,20210112,10.4,10.56,10.4,10.46,33500
MVBF,20210112,22.48,23.4325,22.48,23.26,17500
MVIS,20210112,5.89,5.97,5.48,5.6,8302500
MYFW,20210112,21.01,21.19,20.5,20.79,16800
MYGN,20210112,25.46,25.69,24.31,24.96,1033200
MYRG,20210112,62.1,63.7,61.2065,62.99,176100
MYSZ,20210112,1.32,1.34,1.28,1.31,320100
NAII,20210112,12.47,12.51,11.94,12.32,10500
NAKD,20210112,0.5298,0.6,0.4884,0.5271,546362800
NAOV,20210112,1.01,1.07,0.902,1.05,3152700
NARI,20210112,84.87,86.9912,83.955,85.11,627100
NATH,20210112,58.14,58.46,58,58.46,5600
NATI,20210112,46.64,47.4,46.4,46.99,949800
NATR,20210112,15.2,15.5497,15.06,15.25,280200
NAVI,20210112,11.09,11.235,10.85,11.18,1116900
NBEV,20210112,2.88,2.91,2.77,2.84,1574900
NBIX,20210112,110.44,113.09,109.9038,112.32,832700
NBN,20210112,25.12,25.8463,25.12,25.64,9000
NBRV,20210112,2.84,2.87,2.77,2.86,489800
NBSE,20210112,7.64,7.86,7.5135,7.8,186100
NBTB,20210112,35.15,35.62,34.92,35.34,131300
NBTX,20210112,18.64,19.9,18.58,18.75,25200
NCBS,20210112,70.99,72.8,70.99,72.8,24400
NCMI,20210112,3.73,3.85,3.73,3.8,563600
NCNA,20210112,4.55,5.79,4.55,5.34,3375900
NCNO,20210112,70.11,71.58,68.6,71.28,2297100
NCSM,20210112,27.5,29.05,27.5,28.75,4900
NCTY,20210112,12.76,13.95,12.7597,13.92,1379400
NDAQ,20210112,140.99,142.68,140.86,141.92,946500
NDLS,20210112,8.45,8.94,8.2101,8.78,295900
NDRA,20210112,0.92,1.05,0.9136,1.05,3518200
NDRAW,20210112,0.2199,0.2199,0.173,0.173,57900
NDSN,20210112,202.341,207.755,202.341,207.34,165600
NEO,20210112,53.31,53.74,52.3696,53.31,1024200
NEOG,20210112,84.16,84.21,82.755,83.96,150700
NEON,20210112,8.77,9.2501,8.75,9.22,117400
NEPH,20210112,7.87,8.0001,7.85,7.89,3900
NEPT,20210112,1.89,2.03,1.83,1.9,2460600
NERV,20210112,2.56,2.67,2.5469,2.65,566900
NESR,20210112,10.61,10.87,10.51,10.575,232700
NESRW,20210112,1.6,1.6,1.4,1.4,25000
NEWT,20210112,19.47,19.53,19.31,19.37,81000
NEWTL,20210112,25.75,25.8206,25.54,25.675,1000
NEXT,20210112,2.22,2.29,2.1825,2.21,234100
NFBK,20210112,13.23,13.4,13.1,13.35,122500
NFE,20210112,58.53,60.17,56.94,58.45,373700
NFLX,20210112,500,501.09,485.6701,494.25,5990400
NFTY,20210112,40.14,40.63,40.13,40.63,900
NGM,20210112,26.8,27.45,26.255,26.79,248100
NGMS,20210112,30.94,31.96,30.24,31.33,149700
NH,20210112,3.37,3.5,3.23,3.47,625800
NHICU,20210112,11,11,10.88,10.88,21500
NHTC,20210112,5.28,5.34,5.21,5.29,16400
NICE,20210112,275.43,281.62,274.705,276.05,253400
NICK,20210112,8.24,8.24,8.24,8.24,400
NISN,20210112,21.89,22.62,21.89,22.33,45900
NIU,20210112,38.59,41.51,36.62,41.43,3867600
NKLA,20210112,17.22,18.76,17.21,18.72,16586900
NKSH,20210112,33.7048,33.73,33.0071,33.57,6700
NKTR,20210112,18.69,19.66,18.6628,19.03,963900
NKTX,20210112,58.68,58.68,53.19,54.03,176800
NLOK,20210112,21.04,21.37,20.94,21.34,4392600
NLTX,20210112,13.98,14.15,13.42,13.91,275600
NMFC,20210112,11.63,11.8113,11.6292,11.64,294200
NMIH,20210112,24.34,24.72,23.9443,24.21,425300
NMMC,20210112,10.45,10.45,10.45,10.45,0
NMMCU,20210112,11,11.025,11,11,3700
NMMCW,20210112,1.87,1.87,1.87,1.87,2400
NMRD,20210112,4.19,4.5,4.09,4.4,144300
NMRK,20210112,7.15,7.21,7.05,7.11,634900
NMTR,20210112,1.32,1.32,1.2,1.28,10138700
NNBR,20210112,6.44,6.79,6.35,6.62,124900
NNDM,20210112,9.3,9.56,9.1,9.4,15290500
NNOX,20210112,52.79,52.99,48.88,51.75,693700
NOACU,20210112,11.37,11.5,11.2,11.28,173300
NODK,20210112,17.38,17.57,17.38,17.57,8600
NOVN,20210112,0.9999,1.02,0.96,0.9904,13076100
NOVT,20210112,132.55,133.57,125.905,130.93,163300
NRBO,20210112,6.07,6.16,5.8401,5.92,48500
NRC,20210112,45.02,46.11,44.94,45.91,23600
NRIM,20210112,35.16,35.83,34.3186,35.78,26800
NRIX,20210112,40.48,43.27,39.465,41.01,411400
NSEC,20210112,11.44,11.44,11.44,11.44,0
NSIT,20210112,78.66,80.13,78.28,79.76,94500
NSSC,20210112,28.36,28.71,27.7,28.24,103300
NSTG,20210112,68.87,70.38,66.91,67.53,412600
NSYS,20210112,7.18,8.1099,7.18,7.94,23500
NTAP,20210112,65.85,66.56,65.41,66.16,1550300
NTCT,20210112,28.99,29.58,28.94,29.49,261500
NTES,20210112,108.75,110.07,106.06,107.45,2398200
NTGR,20210112,40.47,40.47,38.63,39,441300
NTIC,20210112,11.86,12.64,11.86,12.64,18500
NTLA,20210112,72.47,75.89,72.425,75.69,1572200
NTNX,20210112,30.74,31.48,30.736,31.11,1394900
NTRA,20210112,110.96,112.12,109.15,110.83,540000
NTRS,20210112,97.32,99.5,96.9,99.35,866100
NTRSO,20210112,26.5,26.54,26.25,26.47,36700
NTUS,20210112,24.91,26.24,24.42,26.19,385700
NTWK,20210112,4.24,4.49,4.2001,4.36,78900
NUAN,20210112,48,48.72,47.57,47.95,3437800
NURO,20210112,3.1,3.14,3.05,3.08,121400
NUVA,20210112,56.84,57.46,54.585,56.55,686300
NUZE,20210112,9.02,9.15,8.83,9.01,29600
NVAX,20210112,117.17,124.79,115.6105,124.14,2905200
NVCN,20210112,1.11,1.3299,1.1,1.17,7117800
NVCR,20210112,170.04,177.89,169.77,175.81,614000
NVDA,20210112,137.525,137.545,133.45,134.8475,7286900
NVEC,20210112,63.45,64.97,63.33,64.54,20400
NVEE,20210112,89.85,93.51,89.6219,91.87,69400
NVFY,20210112,2.79,3.2,2.79,3.1,114000
NVIV,20210112,0.92,0.9298,0.846,0.9104,4028400
NVMI,20210112,78.37,78.37,76.91,77.51,45300
NWBI,20210112,14.06,14.25,13.91,14.14,476800
NWE,20210112,57.35,57.73,56.3,57.68,317200
NWFL,20210112,27.05,28.35,26.945,28.35,12000
NWL,20210112,23.3,24.305,23.16,24.23,3924700
NWLI,20210112,209.83,214.24,209.78,213.9,4000
NWPX,20210112,30.21,31.995,30.21,31.59,41000
NWS,20210112,18.25,18.35,17.985,18.07,585400
NWSA,20210112,18.61,18.74,18.34,18.4,1906000
NXGN,20210112,19.72,20.5,19.54,20.47,237600
NXPI,20210112,174.29,179,173.23,176.08,3112100
NXST,20210112,115.4,116.2,114.05,114.61,252400
NXTC,20210112,11.95,12.46,11.69,12.21,219800
NXTD,20210112,14.5,14.95,14,14,5236300
NXTG,20210112,72.16,72.45,71.87,72.33,113400
NYMT,20210112,3.65,3.7,3.64,3.68,1551300
NYMTM,20210112,22.3,22.5,22.28,22.28,23000
NYMTN,20210112,22.42,22.5899,22.345,22.44,8900
NYMTP,20210112,22.97,22.99,22.9,22.99,2800
NYMX,20210112,2.64,2.8,2.61,2.78,77200
OAS,20210112,43.16,45.18,43.16,44.82,164400
OBAS,20210112,12,12,12,12,0
OBCI,20210112,12.99,13.0954,12.35,12.54,19800
OBNK,20210112,30.19,30.74,29.84,30.03,63300
OBSV,20210112,2.09,2.1489,2.02,2.09,1323300
OCC,20210112,3.47,3.47,3.1201,3.21,55500
OCCI,20210112,12.76,12.97,12.75,12.8,20600
OCCIP,20210112,25,25.08,25,25.08,2800
OCFC,20210112,20.31,20.82,20.15,20.56,172900
OCFCP,20210112,27.4,27.47,27.4,27.47,1800
OCG,20210112,5.44,5.44,4.88,5.18,964600
OCGN,20210112,2.36,2.38,2.11,2.23,27956400
OCSL,20210112,5.68,5.72,5.56,5.66,521900
OCUL,20210112,21.51,21.94,20.58,21.25,727500
OCUP,20210112,7.06,7.2,6.58,6.79,31200
ODFL,20210112,203.15,205.825,200.82,203.35,376000
ODP,20210112,43.85,46.67,43.3,45.9,1614300
ODT,20210112,20.28,20.74,19.53,20.54,367300
OEG,20210112,4.3,4.69,3.8601,4.44,11196600
OESX,20210112,10.48,10.97,10.3307,10.94,280800
OFED,20210112,24.42,25,24.252,24.99,2900
OFIX,20210112,43.38,45.9,42.84,44.98,169700
OFLX,20210112,151.9,151.9,148.8001,150.2,10600
OFS,20210112,7.04,7.04,6.9182,6.97,33000
OFSSI,20210112,23.6,23.86,23.55,23.59,1100
OGI,20210112,1.56,1.66,1.51,1.58,20711300
OIIM,20210112,9.38,9.8,9.25,9.4,391300
OKTA,20210112,254.58,257.99,253.1376,256.14,1149900
OLB,20210112,5.3,5.3927,5.11,5.16,27400
OLED,20210112,245.5,249.99,245,247.28,422400
OLLI,20210112,95.99,99.85,95.47,98.14,1690300
OLMA,20210112,41.38,42,40.94,42,122400
OM,20210112,48.77,49.89,47.18,47.93,162600
OMAB,20210112,52.5,53.18,52.07,52.12,64000
OMCL,20210112,118.98,121.53,118.74,120.94,292900
OMEG,20210112,10.68,10.68,10.41,10.5,192900
OMER,20210112,16.29,16.82,16.1501,16.53,494800
OMEX,20210112,7,7.1,6.92,7.05,36100
OMP,20210112,13.34,13.85,13.14,13.38,253500
ON,20210112,36.35,36.935,36.02,36.41,11886300
ONB,20210112,18,18.23,17.83,18.04,614100
ONCR,20210112,31.08,32,29.29,29.69,41300
ONCS,20210112,6.92,7.125,6.47,6.48,387900
ONCT,20210112,5.11,5.2,4.82,5.04,1218000
ONCY,20210112,2.66,2.9,2.61,2.8,2415300
ONDS,20210112,9.24,10,8.86,9.82,411800
ONEM,20210112,41.41,42.47,39.72,42.42,2394600
ONEQ,20210112,506.27,508.5846,503.34,507.99,29400
ONEW,20210112,33.32,35,32.955,34.48,97000
ONTX,20210112,0.7189,0.73,0.666,0.695,20522000
ONVO,20210112,12.1,12.5599,11.42,12.42,307000
OPBK,20210112,7.52,7.68,7.52,7.6,21400
OPCH,20210112,17.47,17.4987,16.825,17.01,642500
OPEN,20210112,26.07,28.7,25.89,27.7,4741100
OPGN,20210112,2.25,2.25,2.15,2.2,910900
OPHC,20210112,3.71,3.94,3.61,3.89,114100
OPI,20210112,23.86,24.33,23.58,24.26,171600
OPINL,20210112,26.25,26.25,25.87,26.05,19800
OPK,20210112,4.33,4.47,4.2877,4.47,3903400
OPNT,20210112,8.54,8.615,8.4,8.46,32400
OPOF,20210112,20.33,20.33,19.53,19.53,2000
OPRA,20210112,9.33,9.7184,9.07,9.38,195700
OPRT,20210112,17.77,18.07,17.47,17.86,46200
OPRX,20210112,38.5,39.4,38.38,39.23,88300
OPT,20210112,12.19,12.3639,11.9,12,14400
OPTN,20210112,4.34,4.54,4.34,4.5,182100
ORGO,20210112,7.85,7.85,7.34,7.36,384800
ORGS,20210112,5.09,5.3775,5.05,5.18,68300
ORIC,20210112,32.05,32.14,31.07,31.63,242500
ORLY,20210112,482.48,496.61,482.48,495.4,659600
ORMP,20210112,4.46,4.46,4.34,4.35,157700
ORPH,20210112,11.53,11.53,11.28,11.31,9000
ORRF,20210112,18.1301,18.815,18.1301,18.81,10000
ORTX,20210112,6.8,6.8,6.13,6.38,2995000
OSBC,20210112,10.87,11.09,10.84,11,28200
OSIS,20210112,94.71,95.5,92.85,93.8,137400
OSMT,20210112,4.46,4.54,4.3401,4.51,461700
OSPN,20210112,22.44,22.85,21.93,22.71,261100
OSS,20210112,4.19,4.6,4.19,4.58,244900
OSTK,20210112,52.86,62.2092,51.8,60.68,7454100
OSUR,20210112,12.42,12.58,12.26,12.56,1082700
OSW,20210112,9.49,9.5411,9.26,9.4,395800
OTEX,20210112,44.16,44.56,43.68,44.52,431700
OTIC,20210112,5.47,5.75,5.42,5.64,349500
OTLK,20210112,1.26,1.26,1.18,1.24,1195000
OTLKW,20210112,0.22,0.22,0.2001,0.2099,3500
OTRA,20210112,10.29,10.32,10.27,10.32,28400
OTRAU,20210112,10.83,10.83,10.6148,10.65,1800
OTRAW,20210112,1.05,1.15,1.05,1.1497,89600
OTRK,20210112,61.58,64.35,58.72,59.14,405800
OTRKP,20210112,23.82,23.82,23.45,23.57,66400
OTTR,20210112,42,42.44,41.86,42.28,87000
OVBC,20210112,23.6,23.83,23.3,23.74,13200
OVID,20210112,2.48,2.51,2.44,2.46,749000
OVLY,20210112,16.4,16.4,16.38,16.39,4700
OXBR,20210112,2.06,2.4,2.05,2.14,890700
OXBRW,20210112,0.149,0.15,0.1203,0.1271,77800
OXLC,20210112,5.85,5.98,5.84,5.96,961900
OXLCM,20210112,24.45,24.45,24.2501,24.4,3600
OXLCO,20210112,25.22,25.25,25.21,25.22,4800
OXLCP,20210112,23.24,23.25,23.23,23.2301,1700
OXSQ,20210112,3.45,3.53,3.43,3.53,320200
OXSQL,20210112,25.24,25.35,25.1,25.35,500
OXSQZ,20210112,25.2,25.44,25.2,25.44,300
OYST,20210112,19.04,19.21,18.63,18.85,45700
OZK,20210112,34.53,36.24,34.38,36.03,964400
OZON,20210112,45.42,48.52,45.21,48.21,1417100
PAA,20210112,9.59,10.3,9.57,10.18,4543400
PAAS,20210112,34.21,34.25,33.2,34.02,2446500
PACB,20210112,34.6,35.3999,32.47,33.235,5000000
PACW,20210112,30.97,31.82,30.65,31.39,893500
PACXU,20210112,10.7,10.7,10.63,10.67,261300
PAE,20210112,9.38,9.71,9.335,9.44,1241000
PAEWW,20210112,2.57,2.57,2.57,2.57,0
PAGP,20210112,9.95,10.635,9.925,10.56,2428500
PAHC,20210112,20.5,21.325,20.5,21.17,95700
PAIC,20210112,10.29,10.3,10.29,10.3,121600
PAICU,20210112,11.03,11.03,11.03,11.03,0
PAICW,20210112,0.94,1,0.91,0.965,154700
PANL,20210112,2.77,2.87,2.75,2.84,32500
PAQCU,20210112,11,11.27,10.8,10.95,491700
PASG,20210112,26.52,27.53,26.35,26.73,97300
PATI,20210112,8.8,8.83,8.72,8.72,15700
PATK,20210112,70.58,73.81,70.4599,73.39,78300
PAVM,20210112,2.06,2.1,2,2.03,1606800
PAVMW,20210112,0.45,0.45,0.449,0.45,2900
PAVMZ,20210112,1.12,1.24,1.1,1.15,14800
PAYA,20210112,13.51,13.7964,13.4,13.59,200500
PAYS,20210112,4.73,4.7794,4.6,4.72,361200
PAYX,20210112,90.78,91.08,89.52,90.72,1135300
PBCT,20210112,14.26,14.695,14.22,14.45,3783800
PBCTP,20210112,27.6,27.6,26.31,26.59,22500
PBFS,20210112,10.8,11.13,10.8,11.13,10000
PBHC,20210112,12.3545,12.3545,12.3545,12.3545,0
PBIP,20210112,12.42,12.59,12.35,12.52,8200
PBLA,20210112,3.75,3.86,3.66,3.76,68400
PBPB,20210112,4.7,4.93,4.66,4.86,59100
PBTS,20210112,2.79,2.8799,2.66,2.73,58900
PBYI,20210112,11.65,11.88,11.15,11.36,323900
PCAR,20210112,88.45,89.66,87.67,89.46,964200
PCB,20210112,10.11,10.37,10.06,10.37,23900
PCH,20210112,50.22,50.9,49.57,50.3,458600
PCOM,20210112,15.96,15.96,14.77,14.81,20000
PCRX,20210112,71.5,74.04,71.19,73.03,381600
PCSA,20210112,7.15,7.15,6.8699,6.95,19400
PCSB,20210112,16.23,16.6,16.2,16.52,34400
PCTI,20210112,6.59,6.82,6.56,6.76,43800
PCTY,20210112,198.36,198.705,194.075,196.01,206800
PCVX,20210112,26.91,27.36,25.87,26.01,203200
PCYG,20210112,5.4,5.445,5.12,5.26,35000
PCYO,20210112,11.58,11.6275,11.265,11.46,49700
PDBC,20210112,15.9,16.05,15.86,16.01,14019500
PDCE,20210112,25.1,25.625,24.79,25.17,1230900
PDCO,20210112,32.18,32.98,32.06,32.83,510800
PDD,20210112,169.46,172.8438,168,169.48,5957800
PDEV,20210112,29.0957,29.0957,29.0957,29.0957,0
PDEX,20210112,28.8,29.445,28.36,28.74,17500
PDFS,20210112,21.86,22.25,21.03,21.95,59000
PDLB,20210112,10.5,10.78,10.49,10.71,11400
PDP,20210112,89.82,90.03,89.3,90.0134,59200
PDSB,20210112,2.49,2.5499,2.45,2.5,266800
PEBK,20210112,23.97,24.44,23.78,24.18,6600
PEBO,20210112,30.31,31.18,30.31,31.07,45900
PEGA,20210112,135,135.75,131.37,132.5,146700
PENN,20210112,100.44,106.39,98.17,105.95,4999300
PEP,20210112,141.63,141.995,139.445,141.43,5149900
PERI,20210112,14.16,14.39,13.68,14.09,638000
PESI,20210112,6.46,6.46,6.17,6.23,36300
PETQ,20210112,36.16,37.3,35.84,36.94,192400
PETS,20210112,33.99,34.37,33.73,34,594700
PETZ,20210112,1.89,2.35,1.8111,2.17,70400
PEY,20210112,18.09,18.27,18.03,18.24,192500
PEZ,20210112,84.14,85,83.82,85,9900
PFBC,20210112,51.71,52.64,51.71,52.41,37200
PFC,20210112,25.07,25.45,25.07,25.4,82600
PFF,20210112,37.71,37.75,37.48,37.61,8360700
PFG,20210112,52,52.96,51.88,52.56,981500
PFHD,20210112,16.165,16.74,16.165,16.58,5800
PFI,20210112,45.265,45.41,45.2399,45.3259,2900
PFIE,20210112,0.93,1.09,0.91,1.02,357500
PFIN,20210112,6.55,6.59,6.1558,6.59,1400
PFIS,20210112,40.01,40.89,40.0001,40.89,6400
PFLT,20210112,11.31,11.31,11.16,11.25,196600
PFM,20210112,33.23,33.2433,33.065,33.21,32600
PFMT,20210112,1.13,1.399,1.08,1.38,3325800
PFSW,20210112,6.85,7.12,6.8092,7.08,44400
PFX,20210112,27.525,29,27.525,28.755,5900
PFXNL,20210112,25.05,25.05,25.05,25.05,200
PGC,20210112,25.7,26.46,25.62,26.39,59300
PGEN,20210112,8.94,8.99,8.51,8.67,683800
PGJ,20210112,67.67,68.02,66.88,67.87,22400
PGNY,20210112,45,45.5,44.63,45.02,416800
PHAR,20210112,14.26,14.89,14.22,14.6,13900
PHAS,20210112,4.06,4.16,4.01,4.1,268200
PHAT,20210112,35.19,36.59,34.97,36.31,129600
PHCF,20210112,3.08,3.08,2.845,2.9163,16100
PHIC,20210112,10.75,10.75,10.35,10.35,1400
PHICU,20210112,10.755,10.755,10.635,10.749,28400
PHICW,20210112,1.7,2.39,1.7,2.39,7400
PHIO,20210112,3.11,3.14,2.91,2.95,367000
PHIOW,20210112,0.25,0.25,0.2073,0.2498,9000
PHO,20210112,49.28,49.7,49.15,49.43,105100
PHUN,20210112,1.28,1.33,1.22,1.29,3969600
PHUNW,20210112,0.2698,0.2698,0.2002,0.246,56800
PI,20210112,54.7,57.955,52.68,55.26,530500
PID,20210112,16.06,16.2939,16,16.29,90300
PIE,20210112,23.99,24.2357,23.99,24.1182,54000
PINC,20210112,36.68,37.28,36.21,36.73,390200
PIO,20210112,36.3,36.51,36.22,36.49,26700
PIRS,20210112,2.8,2.84,2.66,2.77,209500
PIXY,20210112,2.9,2.96,2.8,2.8,395900
PIZ,20210112,33.94,34.18,33.94,34.09,33000
PKBK,20210112,16.85,17.62,16.75,17.45,30300
PKOH,20210112,32.4,32.9,31.9775,32.75,24400
PKW,20210112,77.47,77.9954,77.3301,77.73,94300
PLAB,20210112,11.67,11.8,11.57,11.69,317800
PLAY,20210112,33.21,33.96,32.75,33.9,1387000
PLBC,20210112,24.95,25.2,24.36,25.2,8700
PLCE,20210112,53.23,53.46,52,53.44,670800
PLIN,20210112,0.92,1.04,0.92,0.987,3775200
PLL,20210112,33.25,35.8399,33.05,34.76,773000
PLMR,20210112,99.95,100.96,98.855,100.55,207300
PLPC,20210112,70.9382,73.3,70.9382,73.04,6400
PLRX,20210112,27.68,28.22,27.48,27.71,33200
PLSE,20210112,23.79,24.52,22.69,23.15,300900
PLUG,20210112,62.4,66.07,60.83,66.02,109979100
PLUS,20210112,45.995,46.275,45.626,45.965,37800
PLW,20210112,37.42,37.52,37.35,37.51,13000
PLXP,20210112,5.8866,6.035,5.8801,5.96,9800
PLXS,20210112,85.96,86.48,85.34,85.92,83000
PLYA,20210112,5.6,5.96,5.55,5.88,2278200
PMD,20210112,5.19,5.206,5.01,5.04,28300
PME,20210112,1.96,1.96,1.86,1.88,50000
PMVP,20210112,47.11,48.46,44.63,46,58300
PNBK,20210112,10,10,10,10,0
PNFP,20210112,71,71.9647,69.99,70.8,354200
PNFPP,20210112,27.01,27.41,26.99,27.29,17900
PNNT,20210112,4.71,4.755,4.662,4.75,219200
PNQI,20210112,230.17,232.22,229.71,231.76,36300
PNRG,20210112,40.7,42.6299,39.01,39.42,7600
PNTG,20210112,62.32,64.3599,62,62.79,77200
POAI,20210112,0.867,1.13,0.864,0.9198,7649000
PODD,20210112,254.23,268.54,254,265.82,551300
POLA,20210112,7.14,9.3,6.96,8.7,2364600
POOL,20210112,387.75,387.75,382.32,385,257900
POTX,20210112,12.97,13.11,12.75,13.07,285500
POWI,20210112,94.53,97.09,94.09,96.76,347000
POWL,20210112,32.67,33.14,32.41,32.96,42600
POWRU,20210112,10.64,10.64,10.48,10.5,268400
POWW,20210112,4.24,5.75,4.2,5.42,7052200
PPBI,20210112,35.23,35.49,34.28,34.34,525900
PPBT,20210112,4.05,4.1,4.005,4.05,265700
PPC,20210112,19.55,19.69,19.2,19.27,640000
PPD,20210112,36.98,37.14,35.55,35.59,640800
PPGHU,20210112,10.5,10.645,10.45,10.5841,228800
PPH,20210112,69.29,69.32,68.6,68.98,21300
PPIH,20210112,6.1399,6.2699,6.12,6.12,24200
PPSI,20210112,4.4,5.35,4.4,5.25,1805600
PRAA,20210112,34.75,35.75,34.29,35.65,412600
PRAX,20210112,58.37,58.71,55.79,57.18,449100
PRCH,20210112,13.36,13.52,12.5201,13.4,1217400
PRDO,20210112,12.67,12.79,12.6,12.78,343200
PRFT,20210112,47.68,47.78,46.02,47.29,187200
PRFX,20210112,4.13,4.3532,4.0601,4.24,60800
PRFZ,20210112,160.3,162.91,160.3,162.91,32400
PRGS,20210112,48.25,48.74,47.21,47.7,252100
PRIM,20210112,30.71,31.82,30.6,31.77,242100
PRLD,20210112,66.73,72.095,66,69.76,191600
PRN,20210112,103.3,104.645,102.396,104.645,24400
PROF,20210112,25,25.1171,24.19,24.35,87700
PROG,20210112,6.33,6.3516,5.9,6.04,525500
PROV,20210112,16.9,17.29,16.8,17.29,4100
PRPH,20210112,13.87,14.79,13.23,14.3,65300
PRPL,20210112,35.47,35.6,32.67,34.01,1196300
PRPO,20210112,2.42,2.48,2.23,2.3,973700
PRQR,20210112,4.36,4.6,4.36,4.46,239700
PRSRU,20210112,10.64,10.7,10.51,10.51,275600
PRTA,20210112,13.2,13.77,13.2,13.46,164300
PRTC,20210112,57.95,59.97,56,58,6900
PRTH,20210112,7.03,7.8,7.03,7.43,97900
PRTK,20210112,6.25,6.52,6.18,6.47,331000
PRTS,20210112,13.75,14.53,13.58,14.22,2091100
PRVB,20210112,17.95,20.05,17.895,19.45,1685400
PSC,20210112,39.29,39.5173,39.25,39.5173,9200
PSCC,20210112,90.2355,90.2355,89.5,89.7926,1000
PSCD,20210112,88.94,91.2989,88.94,91.2989,10400
PSCE,20210112,5.25,5.48,5.24,5.46,173600
PSCF,20210112,51.64,51.95,51.48,51.9122,4700
PSCH,20210112,180.45,181.4537,180.295,180.98,8700
PSCI,20210112,85.8311,86.4348,85.8311,86.4348,2000
PSCM,20210112,62.77,64.4294,62.77,64.4294,2800
PSCT,20210112,133.15,133.93,132.78,133.805,15800
PSCU,20210112,55.11,55.9888,55.11,55.9888,3300
PSEC,20210112,5.64,5.64,5.6,5.61,1431000
PSET,20210112,50.65,50.65,47.22,47.2658,4700
PSHG,20210112,5.07,5.315,5,5.24,101200
PSL,20210112,89.0178,89.1029,88.7427,88.7427,2800
PSMT,20210112,98.5,100.21,97.22,98.94,160300
PSNL,20210112,39.17,40.14,38.11,39.78,826600
PSTI,20210112,8.6,8.6298,7.93,8.31,1327600
PSTV,20210112,2.24,2.3,2.21,2.28,280300
PSTX,20210112,9,9.14,8.66,8.77,296000
PT,20210112,1.15,1.15,1.08,1.14,154500
PTC,20210112,130.11,130.95,128,128.5,519500
PTCT,20210112,66.33,68.515,66.33,67.05,313900
PTE,20210112,1.13,1.18,1.01,1.11,18709100
PTEN,20210112,6.2,6.61,6.12,6.595,2991500
PTF,20210112,144.64,145.7125,143.6866,145.68,14200
PTGX,20210112,20.53,21.64,20.53,21.21,416800
PTH,20210112,173.28,173.99,169.93,172.07,30700
PTICU,20210112,10.45,10.55,10.45,10.55,900
PTMN,20210112,1.87,1.89,1.85,1.88,168400
PTNR,20210112,5.1863,5.245,5.15,5.2,1400
PTON,20210112,152.58,157.36,147.755,156.04,6326400
PTPI,20210112,4.44,4.49,4.31,4.46,18900
PTRS,20210112,6.43,6.58,6.43,6.52,5800
PTSI,20210112,48.6,50.72,47.67,50.35,19500
PTVE,20210112,16.28,16.93,16.035,16.69,516300
PUBM,20210112,26.3,26.988,25.78,26.84,663900
PUI,20210112,31.36,31.5791,31.19,31.49,17200
PULM,20210112,1.22,1.27,1.21,1.25,546800
PUYI,20210112,6,6.5,6,6.2429,19600
PVBC,20210112,12.1989,12.45,12.1989,12.38,33600
PWFL,20210112,8.7,9.14,8.7,8.96,210200
PWOD,20210112,24.16,24.61,24.16,24.48,8000
PXI,20210112,20.75,21.57,20.75,21.57,11300
PXLW,20210112,3.1,3.5369,3.01,3.47,1643100
PXS,20210112,0.96,1.04,0.92,0.9801,876000
PXSAP,20210112,15.04,16.53,14.2501,15.64,1400
PXSAW,20210112,0.27,0.33,0.26,0.26,27500
PY,20210112,36.01,36.05,35.9817,36.05,800
PYPD,20210112,10.45,10.56,10.2,10.56,29500
PYPL,20210112,237.62,238.8,233.83,237.64,4145500
PYZ,20210112,77.48,79.1822,77.48,79.1822,4700
PZZA,20210112,93.36,94.75,92.56,94.14,355200
QABA,20210112,49.17,49.8,49.03,49.54,16100
QAT,20210112,19.155,19.155,19.135,19.1392,400
QCLN,20210112,84.62,85.8,84,85.65,1120100
QCOM,20210112,156.64,156.87,153.96,154.45,4385600
QCRH,20210112,41.25,41.94,40.1705,41.69,37600
QDEL,20210112,198.82,205.34,198.82,203.19,675800
QFIN,20210112,12.58,12.76,12.4473,12.65,900500
QH,20210112,7.4,8.49,7.4,8.25,91700
QIWI,20210112,10.39,10.51,10.18,10.47,726600
QK,20210112,2.62,2.69,2.58,2.65,184200
QLGN,20210112,3.7,3.7699,3.475,3.61,1864100
QLI,20210112,8.01,22,8.01,10,8273300
QLYS,20210112,121.47,123.69,119.87,121.55,265100
QMCO,20210112,6.83,7,6.7901,6.97,143300
QNST,20210112,20.44,21.1,20.29,21.085,250700
QQC,20210112,26.62,26.62,26.62,26.62,200
QQD,20210112,26.3496,26.3533,26.3496,26.3533,400
QQEW,20210112,102.79,102.79,101.77,102.5,130700
QQQ,20210112,314.46,315.58,311.2,313.92,29266700
QQQJ,20210112,32.47,32.63,32.33,32.54,1155800
QQQM,20210112,129.29,129.63,127.95,129.14,122000
QQQN,20210112,33.15,33.44,33.15,33.3725,39700
QQQX,20210112,25.75,25.83,25.6,25.67,115400
QQXT,20210112,80.12,80.155,79.78,79.88,2800
QRHC,20210112,2.54,2.55,2.45,2.505,20700
QRTEA,20210112,11.36,11.85,11.295,11.82,3653500
QRTEB,20210112,11.49,11.81,11.49,11.79,16300
QRTEP,20210112,99.75,99.95,99.6,99.7,63900
QRVO,20210112,183.84,186.14,181.65,182.32,817300
QTEC,20210112,142.05,142.72,140.956,142.31,157000
QTNT,20210112,5.82,6.01,5.8,5.9,573900
QTRX,20210112,55.81,60.18,55.5101,59.59,648800
QTT,20210112,19.2,19.7,18.4,19.4,2141400
QUIK,20210112,3.9,4.029,3.85,3.94,114600
QUMU,20210112,8.33,8.52,8.1,8.33,138700
QURE,20210112,39.97,39.97,38.04,38.35,454200
QYLD,20210112,22.98,23.05,22.95,23.03,713000
QYLG,20210112,29.985,30.05,29.94,29.9611,1200
RADA,20210112,9.71,10.28,9.6107,10.08,635500
RADI,20210112,13.03,13.2177,12.845,12.94,204200
RAIL,20210112,2.82,2.955,2.8,2.88,330600
RAND,20210112,16.57,17.16,16.5,16.65,5600
RAPT,20210112,21.19,21.89,20.7862,21.36,141000
RARE,20210112,141.47,143.44,136.305,137.64,555200
RAVE,20210112,0.94,1.05,0.931,0.9715,2529100
RAVN,20210112,36.72,37.97,36.49,37.71,188700
RBB,20210112,17.79,18.586,17.79,18.17,41200
RBBN,20210112,7.09,7.23,7.02,7.14,235600
RBCAA,20210112,38.62,39.03,38.3601,38.92,15700
RBCN,20210112,9.8494,10,9.8494,9.85,5800
RBKB,20210112,8.74,9.32,8.74,9.32,19200
RBNC,20210112,20.36,20.495,20,20.34,32000
RCEL,20210112,20.03,21.65,20.03,20.52,269000
RCHG,20210112,10.15,10.3,10.11,10.22,93000
RCHGU,20210112,10.89,10.99,10.8466,10.91,27000
RCHGW,20210112,1.5,1.75,1.36,1.65,90400
RCII,20210112,43.07,44.9,43,44.69,690500
RCKT,20210112,55.27,56.77,54.67,55.62,376500
RCKY,20210112,31.77,31.77,30.92,31.5,30800
RCM,20210112,24.63,25.12,24.6,24.91,1044200
RCMT,20210112,2.08,2.18,2,2.12,83500
RCON,20210112,1.82,1.84,1.65,1.81,367100
RDCM,20210112,11.0865,11.0865,10.51,10.54,10100
RDFN,20210112,76.84,80.915,76.8,80.76,1597200
RDHL,20210112,7.4,7.79,6.85,7.52,2676100
RDI,20210112,6.39,6.84,6.3001,6.71,77600
RDIB,20210112,21.76,21.76,21.76,21.76,0
RDNT,20210112,20.27,20.955,19.9201,20.88,161300
RDUS,20210112,22.84,23.13,21.91,22.77,935300
RDVT,20210112,23.5,25.01,23.2,24.85,54200
RDVY,20210112,41.42,41.64,41.2803,41.58,379900
RDWR,20210112,27.97,28.64,27.97,28.62,264400
REAL,20210112,24.39,26.25,24.25,26.06,3206000
REDU,20210112,6.09,6.15,5.88,6.05,65200
REED,20210112,0.7625,0.7945,0.7223,0.765,3124800
REFR,20210112,2.94,3.11,2.94,3.11,171500
REG,20210112,43.95,44.79,43.9,44.75,747600
REGI,20210112,87.29,89.73,84.585,86.18,987500
REGN,20210112,504.41,518.5,502,505.75,1264100
REKR,20210112,8.68,8.965,8.52,8.85,380100
RELL,20210112,5.9,6,5.7743,5.83,83400
REPH,20210112,3.04,3.04,2.86,2.91,700700
REPL,20210112,42.37,43.46,41.63,42.5,269200
RESN,20210112,4.68,4.74,4.28,4.59,2731400
RETA,20210112,127.94,130.43,124.52,125.96,177600
RETO,20210112,0.77,0.899,0.77,0.8753,1588600
REYN,20210112,29.9,29.94,28.82,28.93,554300
RFDI,20210112,65.57,65.77,65.26,65.73,5900
RFEM,20210112,72.55,72.55,72.36,72.4896,1700
RFEU,20210112,66.61,66.61,66.61,66.61,400
RFIL,20210112,4.84,4.98,4.8398,4.98,78300
RGCO,20210112,24.65,24.805,24.25,24.49,13500
RGEN,20210112,205.12,207.26,201.385,206.33,430400
RGLD,20210112,106.08,107.92,105.24,107.57,626800
RGLS,20210112,1.36,1.3897,1.14,1.17,3225300
RGNX,20210112,48.09,50.1,48.015,48.74,440400
RGP,20210112,11.8,12.06,11.67,11.96,180600
RIBT,20210112,0.69,0.85,0.68,0.8419,3316800
RICK,20210112,38,38,36.01,36.74,112000
RIDE,20210112,26.35,27.75,24.81,25.45,17899200
RIGL,20210112,3.43,3.59,3.33,3.58,2729400
RILY,20210112,45.46,46.9599,44.74,46.68,180400
RILYG,20210112,25.42,25.44,25.342,25.36,6500
RILYL,20210112,26.53,26.8,26.51,26.51,400
RILYM,20210112,25.16,25.4,25.01,25.1,32900
RILYN,20210112,25.34,25.34,25.15,25.28,15000
RILYO,20210112,25.5336,25.625,25.31,25.6,15700
RILYP,20210112,25.869,26,25.35,25.4982,11800
RILYZ,20210112,25.5065,25.5337,25.38,25.4,18700
RING,20210112,30.16,30.338,29.67,30.21,90000
RIOT,20210112,23.28,24.91,22.0822,24.21,29022100
RIVE,20210112,10.7,10.7,10.01,10.1,11600
RKDA,20210112,2.71,2.77,2.61,2.74,399200
RLAY,20210112,38.06,41.45,37.9,40,2540300
RLMD,20210112,35.33,39.3,34.985,39.28,131300
RMBI,20210112,13.5,13.72,13.4663,13.72,22800
RMBL,20210112,33.74,34.89,33.4531,34.78,45600
RMBS,20210112,19.43,20.33,19.21,20.17,2582400
RMCF,20210112,4.52,4.52,4.07,4.12,44500
RMNI,20210112,6.07,6.27,5.96,6.18,203900
RMR,20210112,38.37,39.39,38.37,39.09,28200
RMTI,20210112,1.1235,1.18,1.1235,1.18,1870400
RNA,20210112,27.5,28.16,26.9,27.38,178400
RNDB,20210112,20,20.3923,20,20.06,7900
RNDM,20210112,52.9,53.2592,52.9,53.2592,500
RNDV,20210112,25.6245,25.6245,25.6245,25.6245,100
RNEM,20210112,47.5859,47.5859,47.5859,47.5859,0
RNLC,20210112,28.39,28.4537,28.39,28.4299,500
RNLX,20210112,15.87,17.78,15.87,17.26,191800
RNMC,20210112,25.5117,25.6542,25.5117,25.6542,500
RNSC,20210112,25.855,25.93,25.855,25.93,100
RNST,20210112,36.93,37.6,36.55,37.09,211700
RNWK,20210112,1.73,1.73,1.6299,1.63,167400
ROAD,20210112,34.56,36.575,34.05,35.74,240500
ROBT,20210112,52.58,52.718,52.26,52.53,37200
ROCC,20210112,10.17,10.37,10.1,10.25,133400
ROCK,20210112,92.48,95.485,91.54,95.29,160700
ROIC,20210112,13.52,14,13.34,13.975,1071000
ROKU,20210112,407.9,419.75,405.5601,415.29,4766100
ROLL,20210112,186.4,187.55,185.64,186.12,93400
ROOT,20210112,18.28,19.22,17.65,19.21,1926500
ROST,20210112,120.06,122.425,119.8,121.16,1581200
RPAY,20210112,26,26.13,25.4,25.69,373900
RPD,20210112,89.24,90.26,88.56,88.96,488400
RPRX,20210112,51.66,52.33,49.26,49.44,2337000
RPTX,20210112,42.09,43.83,41.4325,41.9,36600
RRBI,20210112,51.46,52.4,50.53,52.4,12900
RRGB,20210112,21.86,22.94,21.86,22.72,297000
RRR,20210112,25.15,26.21,24.89,26.16,1072900
RSSS,20210112,2.61,2.75,2.61,2.65,33800
RTH,20210112,161.16,162.7199,161.16,162.3708,7800
RTLR,20210112,9.89,10.48,9.89,10.43,454300
RUBY,20210112,9.15,9.52,9,9.18,250700
RUN,20210112,98,100.93,90.84,93.44,5312400
RUSHA,20210112,43.76,44.67,42.42,44.17,150200
RUSHB,20210112,40.12,41,40.12,40.98,20700
RUTH,20210112,17.46,17.88,17.31,17.5,437400
RVMD,20210112,38.58,39.32,36.03,37.21,406800
RVNC,20210112,29.38,30.225,28.96,29.455,347100
RVPH,20210112,9.16,9.3399,9.0001,9.11,1700
RVPHW,20210112,0.75,0.84,0.6601,0.81,70000
RVSB,20210112,5.27,5.43,5.27,5.41,36900
RWLK,20210112,1.78,2.03,1.7675,1.89,3091500
RXT,20210112,19.16,19.2389,18.72,19.17,833300
RYAAY,20210112,106.44,108.39,106.16,107.88,465300
RYTM,20210112,33,33.49,32,32.5,451800
RZLT,20210112,12.48,13.07,12.48,13.035,6200
SABR,20210112,12.8386,12.8386,12.1231,12.515,5773500
SABRP,20210112,162.67,162.74,159.42,162.74,2700
SAFM,20210112,133.61,136.37,130.2719,131.1,273600
SAFT,20210112,80.08,81.5,79.98,80.62,42500
SAGE,20210112,92.5,95.1955,91.58,94.13,626700
SAIA,20210112,191.9,194.99,189.87,193.55,109000
SAL,20210112,39.95,40.21,39.94,40.21,2900
SALM,20210112,1.42,1.52,1.31,1.48,337700
SAMG,20210112,14.64,15.39,14.54,15.26,17700
SANM,20210112,35.42,35.53,34.91,35.03,221200
SANW,20210112,2.93,3.055,2.93,3.02,108700
SASR,20210112,35.5,36.69,35.5,36.41,143500
SATS,20210112,22.46,22.925,22.24,22.84,462000
SAVA,20210112,8.37,8.5799,8.06,8.18,839900
SBAC,20210112,259.97,262.81,256.26,261.21,692000
SBCF,20210112,33.22,33.94,32.94,33.77,288100
SBFG,20210112,18.7,19.09,18.43,18.54,15400
SBGI,20210112,33.22,33.5,32.58,33.06,808700
SBLK,20210112,10.97,11.49,10.92,11.47,1016800
SBNY,20210112,147.39,151,145.64,150.47,488100
SBNYP,20210112,24.93,25,24.87,24.95,452700
SBRA,20210112,16.99,17.11,16.8,17.09,603400
SBSI,20210112,33.1,33.87,33.1,33.48,80800
SBT,20210112,5.0914,5.2,5.055,5.11,64300
SBTX,20210112,41.46,47.19,40.95,46.38,176500
SBUX,20210112,104.01,104.32,102.306,102.82,4332500
SCHL,20210112,26.09,26.465,25.46,26.19,98600
SCHN,20210112,36.13,36.54,34.84,35.28,551200
SCKT,20210112,2.56,2.65,2.54,2.62,127100
SCOAU,20210112,10.65,10.78,10.52,10.755,509600
SCOR,20210112,3.49,3.65,3.27,3.39,1978700
SCPH,20210112,6.45,6.54,6.24,6.33,70600
SCPL,20210112,16.1,16.44,15.91,16.37,531100
SCPS,20210112,14.69,14.99,13.92,14.08,57900
SCSC,20210112,27.73,28.23,27,28.04,68100
SCVL,20210112,42,44.205,41.38,43.04,99500
SCWX,20210112,13.32,14.25,13.32,13.78,84000
SCYX,20210112,7.92,7.95,7.5,7.68,247500
SCZ,20210112,69.57,70.02,69.35,69.96,1084000
SDC,20210112,12.13,12.68,12.13,12.61,3492200
SDG,20210112,97.36,97.99,97.34,97.97,37700
SDGR,20210112,87.75,89.67,87.2,89.55,366600
SDVY,20210112,25.25,25.5389,25.2499,25.5389,9900
SEAC,20210112,1.2,1.21,1.13,1.21,540500
SECO,20210112,2.86,2.92,2.72,2.85,569300
SEDG,20210112,360.33,361.5,343.15,346.3,819000
SEED,20210112,16.3,17.5,15.7501,17.01,213600
SEEL,20210112,1.49,1.54,1.42,1.5,781500
SEER,20210112,62.05,68.25,62.05,67,452100
SEIC,20210112,61.71,62.45,61.075,61.24,406700
SELB,20210112,3.3,3.58,3.3,3.41,1792400
SELF,20210112,4.1,4.11,4,4.1,15900
SENEA,20210112,39.75,39.76,38.8663,39.67,25400
SENEB,20210112,38.45,38.45,38.45,38.45,0
SESN,20210112,1.64,1.66,1.53,1.6,3860400
SFBC,20210112,31.7,32.255,31.7,31.8,2300
SFET,20210112,2512,2534.88,2416,2512,727600
SFIX,20210112,56.73,67,56.36,66.88,5453500
SFM,20210112,19.62,19.93,19.48,19.69,1919800
SFNC,20210112,26,26.82,25.82,26.45,798000
SFST,20210112,38.02,38.65,38.02,38.55,19300
SFT,20210112,8.37,8.5,8.15,8.45,840600
SGA,20210112,22.5011,22.925,22.5,22.925,6000
SGBX,20210112,6.61,6.87,6.26,6.86,1075000
SGC,20210112,24.18,25.32,23.26,24.93,39900
SGEN,20210112,179.57,182.65,178.3,180.37,801400
SGH,20210112,36.89,38.13,36.63,37.86,371100
SGLB,20210112,3.57,3.7,3.43,3.52,448100
SGLBW,20210112,0.2452,0.32,0.2452,0.26,9800
SGMA,20210112,4.84,4.84,4.7701,4.81,4200
SGMO,20210112,16.25,16.67,15.62,15.76,1380100
SGMS,20210112,45.59,46.95,44.6551,46.53,492200
SGRP,20210112,1.21,1.24,1.17,1.22,280600
SGRY,20210112,31.77,31.77,30.17,30.71,253100
SGTX,20210112,34.8,35.717,34.04,34.68,104600
SHBI,20210112,14.77,15,14.72,14.96,15700
SHC,20210112,25.48,25.89,25.15,25.21,1078700
SHEN,20210112,43.64,43.83,42.73,43.77,88900
SHIP,20210112,0.86,1.05,0.8249,0.86,53979300
SHIPW,20210112,0.06,0.08,0.055,0.0666,1468300
SHIPZ,20210112,0.1,0.1395,0.091,0.1124,281200
SHOO,20210112,37.36,37.77,36.95,37.375,522300
SHV,20210112,110.51,110.52,110.51,110.51,1512900
SHY,20210112,86.32,86.34,86.32,86.34,4048400
SHYF,20210112,30.01,31.06,29.76,31.04,188500
SIBN,20210112,28.17,28.99,27.87,28.635,135200
SIEB,20210112,4,4.08,4,4.06,14200
SIEN,20210112,4.32,4.75,4.3075,4.73,886600
SIFY,20210112,2.69,2.69,2.33,2.57,6534300
SIGA,20210112,7.52,7.565,7.34,7.45,201300
SIGI,20210112,69.4,70.59,68.495,70.27,112400
SIGIP,20210112,25.01,25.01,24.45,24.66,43600
SILC,20210112,46.8,46.8,44.8751,45.8,14200
SILK,20210112,60.03,60.775,58.375,59.24,197800
SIMO,20210112,48.07,48.74,47.71,48.64,352300
SINO,20210112,2.55,2.7199,2.5,2.59,405600
SINT,20210112,1.77,1.8862,1.75,1.85,1969300
SIOX,20210112,3,3.025,2.82,2.91,863200
SIRI,20210112,5.94,5.99,5.87,5.88,31597800
SITM,20210112,128.05,132.75,126.28,132.35,87100
SIVB,20210112,434.41,448.5194,430.12,446.72,541800
SIVBP,20210112,26.1,26.51,25.715,26.13,78800
SJ,20210112,9.25,9.25,9.25,9.25,4100
SKOR,20210112,54.45,54.57,54.42,54.56,12100
SKYW,20210112,40.72,42.105,40.4705,41.8,208200
SKYY,20210112,96.3,96.8164,95.47,96.68,2175200
SLAB,20210112,136.92,137.03,133.1,133.6,369200
SLDB,20210112,6.3,6.91,6.28,6.66,1155700
SLGG,20210112,3.2,3.29,2.97,3.27,1691700
SLGL,20210112,10.5,11.14,10.5,10.77,20600
SLGN,20210112,37.2,37.38,36.79,37.21,456400
SLM,20210112,13.46,13.77,13.375,13.64,3832400
SLMBP,20210112,51.51,51.64,50,50.01,14500
SLN,20210112,21.8,21.8,21.8,21.8,200
SLNO,20210112,2.25,2.31,2.25,2.3,209200
SLP,20210112,75.01,77.2882,70.6224,71.16,582100
SLQD,20210112,52.07,52.11,52,52.11,489500
SLRC,20210112,17.57,17.66,17.48,17.58,111000
SLRX,20210112,1.15,1.1701,1.11,1.14,497400
SLS,20210112,6.2,6.45,5.94,6.36,792200
SLVO,20210112,6.41,6.51,6.4,6.49,318800
SMBC,20210112,32.01,32.68,32.01,32.68,7200
SMBK,20210112,19.71,20,19.627,19.99,44100
SMCI,20210112,32.25,32.73,31.81,32.41,270200
SMCP,20210112,27.74,27.977,27.63,27.8857,7000
SMED,20210112,11,11.45,10.76,11.37,222600
SMH,20210112,235.82,236.75,232.54,234.88,3187500
SMID,20210112,9.54,9.83,9.3,9.397,16400
SMIT,20210112,5.3,5.42,5.28,5.28,5000
SMMF,20210112,22.82,23.75,22.82,23.75,12900
SMMT,20210112,5.35,5.6,5.25,5.53,240800
SMPL,20210112,29.61,29.775,28.4,28.71,967300
SMSI,20210112,5.31,6.03,5.27,6,1133400
SMTC,20210112,74.83,76.25,73.87,75.09,397200
SMTI,20210112,34.65,35.99,32.79,34.8,12200
SNBR,20210112,91.15,94.76,90.88,92.01,432900
SNCR,20210112,4.3,4.35,4.16,4.25,308200
SND,20210112,1.99,2.07,1.95,2.03,308400
SNDL,20210112,0.71,0.716,0.642,0.6678,362942600
SNDX,20210112,23.86,24,23.06,23.7,335000
SNES,20210112,1.91,1.9666,1.85,1.89,141200
SNEX,20210112,63.73,64.82,63.3,63.93,100300
SNFCA,20210112,9.37,9.87,9.1,9.72,118800
SNGX,20210112,1.39,1.45,1.33,1.41,3115000
SNGXW,20210112,0.23,0.23,0.18,0.195,36500
SNLN,20210112,16.16,16.16,16.1,16.15,5600
SNOA,20210112,8.12,8.74,8.0601,8.74,105100
SNPS,20210112,261.48,261.84,255.82,258.58,560400
SNRHU,20210112,10.55,10.75,10.54,10.675,210600
SNSR,20210112,33.75,34.005,33.68,33.91,127800
SNUG,20210112,27.87,27.96,27.87,27.935,9800
SNY,20210112,48.24,48.45,47.88,48.35,3285200
SOCL,20210112,64.41,64.99,64.23,64.92,39800
SOHO,20210112,2.45,2.89,2.4307,2.75,571300
SOHOB,20210112,12.1,12.4,11.8,11.83,9300
SOHON,20210112,12.8,13.05,12.077,13.05,3000
SOHOO,20210112,11.9,12.5,11.9,12,2500
SOHU,20210112,16,16.2,15.66,15.94,281800
SOLO,20210112,7.35,8.98,7.13,8.87,54714300
SOLOW,20210112,4.84,5.95,4.8,5.82,89800
SOLY,20210112,8.11,8.4143,7.98,8.37,323700
SONM,20210112,7.986,8,7.8,7.914,834900
SONN,20210112,2.51,2.65,2.5,2.6,1056000
SONO,20210112,25.83,26.51,25.46,26.39,2803900
SOXX,20210112,405.39,409.16,401.71,405.24,1501500
SP,20210112,29.65,31.18,29.59,30.45,119200
SPCB,20210112,1.32,1.38,1.2602,1.35,6670600
SPFI,20210112,19.55,19.9,19.4801,19.89,11800
SPI,20210112,8.83,9.79,8.73,9.58,3465500
SPLK,20210112,167.01,168.5789,162,167.01,1981100
SPNE,20210112,16.16,17.07,16.0329,17.01,82200
SPNS,20210112,31.16,31.81,30.55,31.58,228600
SPOK,20210112,12.53,12.53,12.19,12.45,40200
SPPI,20210112,3.65,3.7,3.565,3.7,1542300
SPQQ,20210112,29.08,29.08,29.08,29.08,100
SPRB,20210112,20.95,22.54,19.75,21.75,109300
SPRO,20210112,16.09,16.7331,15.97,16.44,199800
SPSC,20210112,112.96,113.54,109.64,110.52,234300
SPT,20210112,51.14,52.3776,50.2944,52.01,358100
SPTN,20210112,17.22,17.47,17.02,17.27,405400
SPWH,20210112,17.5,17.68,17.42,17.53,1920700
SPWR,20210112,30.17,30.93,28.83,30.24,7646100
SQFT,20210112,3.43,3.63,3.43,3.46,59300
SQLV,20210112,32.2,32.3501,32.2,32.3501,200
SQQQ,20210112,14.95,15.42,14.79,15.02,55807500
SRAX,20210112,3.25,3.5,3.21,3.42,218300
SRCE,20210112,43.06,43.63,42.93,43.23,39100
SRCL,20210112,69.39,70.27,69.37,69.82,310200
SRDX,20210112,42.44,45.27,42.1,45,81900
SRET,20210112,8.79,8.83,8.7622,8.83,239800
SREV,20210112,1.63,1.73,1.6,1.67,159700
SRGA,20210112,2,2.09,1.98,2.05,651500
SRNE,20210112,7.19,7.46,7.07,7.44,6477700
SRPT,20210112,89.99,94.64,86.15,87.28,6314800
SRRA,20210112,16.18,16.5517,15.755,16.04,14200
SRRK,20210112,48.12,54.965,48.0935,52.97,223300
SRSA,20210112,10.53,10.65,10.39,10.39,16600
SRSAU,20210112,10.81,11.09,10.81,10.92,7100
SRSAW,20210112,2.11,2.3,2.03,2.2,11500
SRTS,20210112,3.95,4.1299,3.7601,3.83,6600
SSB,20210112,81,81.84,80.44,80.53,222600
SSBI,20210112,14.01,15,14.01,14.68,8400
SSKN,20210112,1.5,1.5877,1.5,1.53,196400
SSNC,20210112,70.79,71.16,69.89,70.52,599400
SSNT,20210112,3.18,3.2694,3.151,3.23,22600
SSP,20210112,15.53,15.68,15.23,15.45,271300
SSRM,20210112,18.4,18.42,17.73,18.24,1529900
SSSS,20210112,14.35,14.49,14.13,14.41,247000
SSTI,20210112,43.64,44.62,43.12,44.48,39900
SSYS,20210112,29.75,30.21,26.82,27.33,2211200
STAA,20210112,83.52,89.96,83.39,89.42,1160700
STAF,20210112,0.86,0.95,0.845,0.8815,4928000
STBA,20210112,27.43,28.125,27.43,27.975,105100
STCN,20210112,1.06,1.0998,1.02,1.02,475200
STEP,20210112,36.52,37.25,36.02,36.42,182300
STFC,20210112,18.74,19.26,18.6801,19.11,44500
STIM,20210112,11.98,12.09,11.51,11.67,183400
STKL,20210112,12.26,12.2647,11.75,11.765,477400
STKS,20210112,3.58,3.66,3.46,3.5,60400
STLD,20210112,40.24,42.1,39.72,41.78,2090400
STNE,20210112,80,80.5693,79.15,79.88,1735200
STOK,20210112,58.37,60.39,57,58.42,119900
STRA,20210112,93.99,94.5,90.2909,91.05,160500
STRL,20210112,22.06,22.76,21.8,22.4,292800
STRM,20210112,1.64,1.65,1.61,1.64,14300
STRO,20210112,25.9,26.2,24.62,25.18,470800
STRR,20210112,3.5,3.62,3.31,3.34,194900
STRRP,20210112,10.6,10.89,10.6,10.8,1500
STRS,20210112,25.99,27.51,25.8,26.9,9600
STRT,20210112,47.15,50.16,46.6,48.94,22500
STSA,20210112,4.95,5.15,4.9,5.13,218200
STTK,20210112,42.15,46.49,40.72,45.48,414700
STX,20210112,58.94,59.41,58.7,59.03,4107600
STXB,20210112,18.06,18.77,18.06,18.57,25800
SUMO,20210112,27.14,29.77,27,29.71,1194400
SUMR,20210112,15,15.25,14.7,14.7,2000
SUNS,20210112,15.04,15.3,15.02,15.16,33900
SUNW,20210112,8.07,11.29,8.07,10.91,26315700
SUPN,20210112,28.5,29.1,28.2501,28.71,573700
SURF,20210112,11.25,11.5699,10.66,11.17,1174400
SUSB,20210112,26.11,26.14,26.1,26.14,184700
SUSC,20210112,27.84,27.91,27.79,27.91,200900
SUSL,20210112,66.12,66.14,65.665,66.07,43100
SV,20210112,10.2,10.46,10.2,10.46,429700
SVC,20210112,11.33,11.485,11.2,11.32,662200
SVFAU,20210112,13.05,13.67,13.02,13.18,2011100
SVOKU,20210112,10.53,10.73,10.51,10.66,278100
SVRA,20210112,1.33,1.4,1.32,1.37,358400
SVSVU,20210112,10.91,11.427,10.91,11.3,108400
SVSVW,20210112,1.75,1.99,1.7001,1.89,184700
SVVC,20210112,4.6,4.74,4.5895,4.72,47600
SWAV,20210112,119.49,121.97,117.31,121.62,418700
SWBI,20210112,20.09,20.7899,19.7,20.69,2135100
SWETU,20210112,10.6,10.7,10.39,10.45,7891100
SWIR,20210112,16.42,16.99,16.28,16.94,208300
SWKH,20210112,13.86,13.92,13.3,13.92,5000
SWKS,20210112,162.07,162.45,158.09,158.18,1807400
SWTX,20210112,66,68,65.47,66.9,545700
SXTC,20210112,0.55,0.649,0.5,0.58,17577300
SY,20210112,11.82,11.97,11.45,11.94,350900
SYBT,20210112,43.02,44.8,41.5851,43.19,31500
SYBX,20210112,2.43,2.485,2.37,2.4,533100
SYNA,20210112,106.27,107.5,105.0644,106.66,574100
SYNH,20210112,74.58,75.39,73.915,74.61,762300
SYNL,20210112,8.97,9.2207,8.9,9.17,39400
SYPR,20210112,1.63,1.7,1.6001,1.67,155800
SYRS,20210112,12.03,12.17,11.36,11.6,535700
SYTA,20210112,11.15,11.1999,10.51,10.55,47900
SYTAW,20210112,5.6,5.65,5.48,5.5,12100
TA,20210112,30.93,31.78,30.2,31.61,222900
TACO,20210112,9.39,9.74,9.24,9.72,326100
TACT,20210112,9.69,9.69,9.34,9.48,21700
TAIT,20210112,3.33,3.35,3.2201,3.2201,16200
TANH,20210112,1.54,1.68,1.5,1.65,4992000
TANNI,20210112,25.8,25.88,25.61,25.81,5900
TANNL,20210112,25.44,25.535,25.43,25.44,3200
TANNZ,20210112,25.37,25.37,25.13,25.319,10500
TAOP,20210112,2.99,3.02,2.94,2.98,89500
TARA,20210112,21.705,21.705,20.67,21.13,42500
TARS,20210112,45.23,45.23,41.99,42.21,42000
TAST,20210112,6.44,6.535,6.37,6.42,240600
TATT,20210112,6.08,6.41,6.01,6.3,82400
TAYD,20210112,10.07,10.07,9.84,9.88,9100
TBBK,20210112,15.27,15.61,15.09,15.59,350100
TBK,20210112,58.98,60.85,58.68,60.01,87300
TBKCP,20210112,26.51,26.73,26.28,26.405,5100
TBLT,20210112,1.05,1.13,1.03,1.12,8358100
TBLTW,20210112,0.25,0.33,0.25,0.33,81900
TBNK,20210112,25.67,26,25.5,25.98,10400
TBPH,20210112,16.85,17.35,16.7,16.95,225600
TC,20210112,3.6035,3.8325,3.6035,3.76,23700
TCBI,20210112,66.73,68.15,66.3,67.81,428100
TCBK,20210112,39.99,40.85,39.015,40.3,70200
TCDA,20210112,7.61,7.8,7.51,7.66,222900
TCFC,20210112,27.08,27.12,26.75,26.8,9300
TCMD,20210112,50.8,52.55,50.4,51.5,209600
TCOM,20210112,33.15,33.34,32.31,32.66,2967800
TCON,20210112,10.97,10.97,10.05,10.07,480000
TCPC,20210112,11.38,11.54,11.35,11.51,247200
TCRR,20210112,32.32,35,30.3459,34.07,543900
TCX,20210112,72.14,72.425,70.79,72.15,31400
TDIV,20210112,50.45,50.6,50.2,50.57,65800
TEAM,20210112,233.38,235.8,231.58,234.19,933500
TECH,20210112,334.46,339.44,332.31,334.01,81300
TECTP,20210112,9.75,9.75,9.75,9.75,100
TEDU,20210112,3.15,3.16,2.97,2.99,342100
TEKK,20210112,10.41,10.7001,10.2199,10.41,55400
TEKKU,20210112,11.23,11.42,11.155,11.4,13800
TEKKW,20210112,1.95,2.0499,1.94,1.97,83000
TELA,20210112,14.55,14.965,14.28,14.28,17000
TENB,20210112,55.11,55.95,54.03,54.88,588900
TENX,20210112,1.71,1.88,1.7,1.82,755700
TER,20210112,136.38,139.525,136.05,137.09,1478900
TESS,20210112,7.61,7.7014,7.55,7.6,21600
TFFP,20210112,16.93,17.9,16.92,17.45,322100
TFSL,20210112,18.63,19.18,18.59,19.17,221500
TGA,20210112,1.13,1.21,1.12,1.16,407400
TGLS,20210112,6.8,7.02,6.77,6.93,26400
TGTX,20210112,52.5,53.44,52.0586,52.45,1055200
TH,20210112,1.58,1.62,1.58,1.6,82600
THCA,20210112,10.71,10.8,10.65,10.77,637400
THCAU,20210112,11.95,11.95,11.95,11.95,0
THCAW,20210112,2.15,2.3,2.1,2.2899,137800
THFF,20210112,40.62,41.44,40.62,41.03,66800
THMO,20210112,2.52,2.58,2.35,2.45,3159900
THRM,20210112,69.58,70.4,69.12,70.24,151700
THRY,20210112,18.46,25.13,18.43,20,665600
THTX,20210112,2.9,2.95,2.66,2.69,1388000
THWWW,20210112,0.0895,0.0995,0.0804,0.09,35000
TIG,20210112,13.9999,13.9999,13.2869,13.82,42000
TIGO,20210112,38.57,38.85,38.37,38.7,19300
TIGR,20210112,10.33,12.45,10.0701,12.19,11425800
TILE,20210112,10.65,11.51,10.58,11.47,338500
TIPT,20210112,5,5.05,4.985,5.03,130400
TITN,20210112,21.03,22.34,20.77,22.29,175600
TLMD,20210112,7.23,7.4,7.03,7.06,257100
TLMDW,20210112,1.34,1.34,1.2602,1.31,2900
TLRY,20210112,12.68,13.54,12.18,13.35,30589600
TLS,20210112,31.86,32.39,31.03,32.34,288600
TLSA,20210112,2.7,2.92,2.7,2.88,438600
TLT,20210112,150.79,151.16,149.925,150.95,12186300
TMDI,20210112,1.65,1.76,1.63,1.68,2845900
TMDX,20210112,18.26,18.625,18.135,18.5,53500
TMKRU,20210112,10.4,10.44,10.27,10.34,770300
TMPM,20210112,10.49,10.49,10.1,10.25,28400
TMPMU,20210112,10.6,10.697,10.6,10.6201,12000
TMPMW,20210112,1.7479,1.7479,1.63,1.63,200
TMUS,20210112,132.88,133.4699,127.67,128.69,5374500
TNDM,20210112,95.59,95.98,92.29,93.13,571800
TNXP,20210112,0.85,0.99,0.8305,0.925,112873500
TOMZ,20210112,4.31,4.45,4.21,4.28,193600
TOPS,20210112,1.66,1.94,1.65,1.72,9606500
TOUR,20210112,1.81,1.88,1.78,1.86,359400
TOWN,20210112,25.63,26.35,25.35,26.03,159000
TPIC,20210112,69.59,70.5099,66.835,69.93,805100
TPTX,20210112,131.41,132.19,126.36,127.61,249100
TQQQ,20210112,182.12,184.01,176.4,181.08,18253900
TREE,20210112,278.01,318.49,278.01,313.31,729300
TRHC,20210112,44.96,48.68,44,48.5,1003100
TRIB,20210112,3.94,3.94,3.75,3.83,172600
TRIP,20210112,35.67,35.76,34.25,34.6,2571500
TRIT,20210112,12.92,13.2285,12.12,12.43,1653600
TRITW,20210112,2.5,2.8,2.4,2.7,326200
TRMB,20210112,72.99,73.9,71.79,71.91,1234400
TRMD,20210112,7.67,7.95,7.67,7.9,13800
TRMK,20210112,30.47,31.17,30.15,30.765,175700
TRNS,20210112,34.35,34.35,33.79,34,17200
TROW,20210112,156.52,159.68,156.01,158.31,944700
TRS,20210112,33.39,35.06,32.66,34.14,232000
TRST,20210112,7.08,7.17,7.03,7.15,329500
TRUE,20210112,4.84,4.9102,4.81,4.85,490500
TRUP,20210112,118.31,119.405,112.3,112.5,427000
TRVG,20210112,2.35,2.38,2.28,2.3,459700
TRVI,20210112,2.93,3.0678,2.93,3,62400
TRVN,20210112,2.21,2.24,2.15,2.21,2934600
TSBK,20210112,27,27.35,26.7001,27.35,14200
TSC,20210112,19.94,20.43,19.94,20.21,58300
TSCAP,20210112,26.51,26.51,26.19,26.24,1200
TSCBP,20210112,26,26.25,26,26.13,8200
TSCO,20210112,149.18,152.1,148.97,151.75,1127200
TSEM,20210112,28.71,28.73,27.692,28.05,761800
TSHA,20210112,27.47,28.2987,26.21,26.89,72400
TSLA,20210112,831,868,827.34,849.44,46270700
TSRI,20210112,6.44,6.9399,6.44,6.46,3000
TTCF,20210112,23.99,25.75,23.8501,25.44,3642000
TTD,20210112,788.83,814.5832,783.01,805.6,789400
TTEC,20210112,76.9,77.915,76.005,77.71,95100
TTEK,20210112,132.56,134.86,131.98,132.5,251200
TTGT,20210112,66.75,68.5,66.33,68.21,263700
TTMI,20210112,14.27,14.27,14.07,14.18,599500
TTNP,20210112,3.48,3.68,3.37,3.42,1152200
TTOO,20210112,1.97,2.22,1.78,1.9,80285700
TTWO,20210112,206.82,207.13,198.86,199.15,1596700
TUR,20210112,27.76,28.11,27.73,28.03,169300
TURN,20210112,6.3,6.4999,6.25,6.4899,18800
TUSA,20210112,42.6,42.6,42.6,42.6,0
TUSK,20210112,4.52,4.71,4.35,4.49,117700
TVACU,20210112,10.52,10.6,10.52,10.6,14300
TVTX,20210112,27.38,28.94,27.38,27.745,476600
TVTY,20210112,20.56,21.425,20.45,21.2,676600
TW,20210112,64.58,65.64,64.45,64.98,619000
TWIN,20210112,8.89,9.17,8.512,9.04,26800
TWNK,20210112,14.64,14.69,14.4037,14.59,1195400
TWOU,20210112,43.1,44.7499,42.6,43.71,853900
TWST,20210112,170.4,173.4785,159.31,162.84,630500
TXG,20210112,162.51,168.55,161.67,167.69,616300
TXMD,20210112,1.4598,1.4598,1.33,1.37,4560200
TXN,20210112,171.29,173.66,170.97,172.3,3406600
TXRH,20210112,81.46,81.98,80.67,81.78,373700
TYME,20210112,1.8,2.5,1.8,2.15,16546800
TZOO,20210112,9.95,10.27,9.88,10.17,34700
UAE,20210112,12.85,12.869,12.85,12.86,11100
UAL,20210112,42.81,44.17,42.46,44.08,9053000
UBCP,20210112,13.22,13.22,13.04,13.07,3600
UBFO,20210112,7.05,7.14,7.05,7.07,74200
UBOH,20210112,24.35,24.35,24.35,24.35,300
UBSI,20210112,35.99,36.55,35.6,36.26,479800
UBX,20210112,6.05,6.35,6.05,6.33,901000
UCBI,20210112,31.79,32.52,31.28,32.28,503000
UCBIO,20210112,26.7,27.15,26.55,27.1,21100
UCL,20210112,10.64,10.7,10.4,10.4,34400
UCTT,20210112,38.09,39.37,38.03,38.8,495800
UEIC,20210112,56.255,57.115,55.57,56.75,33600
UEPS,20210112,4.65,4.72,4.57,4.62,166700
UFCS,20210112,30.57,32.01,30.57,30.92,88600
UFO,20210112,25.89,26.25,25.89,26.25,22100
UFPI,20210112,57.66,58.1,56.6,57.96,209200
UFPT,20210112,50.47,51.41,50.4,50.5,64700
UG,20210112,14.645,14.666,14.431,14.4949,9100
UHAL,20210112,474.38,487.32,473.51,481.31,38900
UIHC,20210112,5.81,6.01,5.67,5.94,112200
UK,20210112,5.7,5.9,5.4997,5.73,105400
UKOMW,20210112,0.27,0.28,0.25,0.27,22300
ULBI,20210112,6.74,7,6.68,6.98,49800
ULH,20210112,21.77,21.78,21,21.52,28200
ULTA,20210112,291.38,294.82,288.96,294.22,550100
UMBF,20210112,76,77,75.52,76.45,277300
UMPQ,20210112,16.99,17.33,16.8,16.915,1471700
UNAM,20210112,4.99,4.99,4.795,4.99,4000
UNB,20210112,26.02,26.8319,25.69,26.11,6600
UNIT,20210112,11.82,12,11.71,11.9,1446100
UNTY,20210112,19.87,20.37,19.7553,20.07,27800
UONE,20210112,5.99,6.65,5.91,5.99,2173300
UONEK,20210112,1.43,1.46,1.38,1.41,592600
UPLD,20210112,46.35,47.65,45.78,47.33,139100
UPST,20210112,56.11,63.5,55.53,62.48,1830900
UPWK,20210112,39.9,42.71,38.83,42.6,3408100
URBN,20210112,28.78,30.415,28.54,30.31,2736200
URGN,20210112,21,21.65,20.555,21.045,204200
USAK,20210112,9.01,9.2251,8.84,9.09,39000
USAP,20210112,8.21,8.83,8.21,8.66,43700
USAU,20210112,13.46,13.93,13.38,13.55,88600
USEG,20210112,4.2,4.58,4.09,4.43,554100
USIG,20210112,60.93,61.1,60.8,61.08,4180300
USIO,20210112,3.24,3.31,3.15,3.27,157500
USLB,20210112,35.5833,35.5833,35.5833,35.5833,0
USLM,20210112,126.16,127.3599,125.84,126.7,8900
USMC,20210112,35.99,35.99,35.68,35.8855,23200
USOI,20210112,4.86,4.89,4.8279,4.885,240900
USWS,20210112,3.325,3.57,2.422,2.7059,90773200
USWSW,20210112,0.12,0.15,0.1098,0.1402,1906200
USXF,20210112,32,32.08,31.82,32.03,29900
UTHR,20210112,168.62,169.6,162.58,164.21,283100
UTMD,20210112,88.02,88.71,87.54,87.54,6400
UTSI,20210112,1.73,1.9,1.7,1.87,2136300
UVSP,20210112,23.3,23.76,23.07,23.62,88400
UXIN,20210112,1.09,1.19,1.09,1.13,5493800
VALU,20210112,29.1,30.04,29.1,29.53,2000
VBFC,20210112,33.55,33.55,33.55,33.55,0
VBIV,20210112,3.02,3.11,2.9101,3.08,5648400
VBLT,20210112,2.45,2.45,2.31,2.33,178000
VBTX,20210112,28.67,29.12,28.31,28.98,205500
VC,20210112,140.9,146.85,140.84,145.14,327300
VCEL,20210112,35.31,37.7594,35.31,37.4,665700
VCIT,20210112,95.88,96.16,95.76,96.14,13654900
VCKAU,20210112,10.23,10.28,10.23,10.26,529400
VCLT,20210112,107.5327,107.76,106.7775,107.7,790700
VCNX,20210112,2.5,2.65,2.41,2.52,1216900
VCSH,20210112,83.03,83.07,82.975,83.07,6712500
VCTR,20210112,23.59,24.29,23.3754,24.14,35500
VCYT,20210112,50.47,51.34,48.86,49.96,658900
VECO,20210112,19.98,20.26,19.64,20.22,334000
VEON,20210112,1.7,1.76,1.69,1.75,6568100
VERB,20210112,1.83,1.85,1.73,1.84,693300
VERBW,20210112,0.4493,0.45,0.4098,0.4352,50200
VERI,20210112,36.33,37.7209,34.2,36.83,1390000
VERO,20210112,1.94,1.98,1.8794,1.97,2055000
VERU,20210112,9.64,9.75,9.13,9.51,2392700
VERX,20210112,30.26,31.72,29.2945,31.43,237100
VERY,20210112,9.445,9.445,9.02,9.13,2000
VFF,20210112,13.42,13.8599,12.77,12.98,2072100
VG,20210112,13.38,13.46,13.195,13.445,2052300
VGIT,20210112,68.76,68.85,68.7,68.84,905600
VGLT,20210112,91.76,91.99,91.27,91.92,520700
VGSH,20210112,61.57,61.58,61.56,61.57,1636900
VIAC,20210112,41.36,42.59,41.21,41.78,12478200
VIACA,20210112,41.44,43.1281,41.34,42.17,55300
VIAV,20210112,15.74,15.81,15.57,15.79,2101000
VICR,20210112,100.03,102.87,100.03,102.83,147400
VIGI,20210112,82.66,82.9099,82.37,82.88,202800
VIIAU,20210112,10.45,10.55,10.445,10.55,465100
VINC,20210112,21,21,19.48,19.82,63800
VIOT,20210112,5.56,5.64,5.52,5.63,81100
VIR,20210112,28.8,33.49,27.78,32.05,4206100
VIRC,20210112,2.44,2.48,2.4301,2.46,9600
VIRI,20210112,8.89,9.32,8.51,8.6,490600
VIRT,20210112,24.245,24.765,24.03,24.24,1656900
VISL,20210112,1.73,1.75,1.66,1.68,2068700
VITL,20210112,26.63,26.87,26.31,26.64,255800
VIVE,20210112,4.4,4.45,3.95,4.19,1106800
VIVO,20210112,22.09,22.6,22.09,22.45,383000
VJET,20210112,14.19,14.19,12.8027,13.35,36500
VKTX,20210112,6.74,7.06,6.73,6.83,1193600
VLDR,20210112,22.9,23.66,22.56,23.26,5052200
VLDRW,20210112,8.73,9,8.31,8.76,517600
VLGEA,20210112,22.25,22.61,22.14,22.29,41100
VLY,20210112,10.79,10.9453,10.64,10.82,1713400
VLYPO,20210112,25.46,25.46,25.15,25.35,7000
VLYPP,20210112,27.79,27.79,27.25,27.3,5100
VMAC,20210112,10.0901,10.3345,10.09,10.18,71600
VMACU,20210112,10.8,10.85,10.79,10.85,31100
VMACW,20210112,0.79,1.05,0.76,1,414100
VMAR,20210112,13.94,14,13.3701,13.73,237000
VMBS,20210112,53.84,54,53.83,53.92,2143100
VMD,20210112,8.29,8.66,8.29,8.54,204900
VNDA,20210112,14.08,14.4,14.04,14.16,312000
VNET,20210112,37.45,39.41,37.35,38.72,1702800
VNOM,20210112,13.79,14.83,13.75,14.83,730100
VNQI,20210112,53.63,53.75,53.4,53.75,496200
VOD,20210112,17.19,17.22,17.045,17.16,2882600
VONE,20210112,178.27,178.45,177,178.12,42500
VONG,20210112,247.8,248.6,245.75,247.5,85900
VONV,20210112,123.86,124.3865,123.51,124.06,152900
VOXX,20210112,20.8819,23.28,19,23.275,4377600
VPN,20210112,15.31,15.31,15.15,15.22,8200
VRA,20210112,8.37,8.52,8.29,8.48,313800
VRAY,20210112,5.4,5.96,5.23,5.65,2054200
VRCA,20210112,11.44,12.06,11.25,11.36,85400
VREX,20210112,18.55,18.85,18.32,18.82,123900
VRIG,20210112,25.04,25.05,25.02,25.03,210300
VRM,20210112,39.9,40.19,38.28,39,3773000
VRME,20210112,3.49,3.68,3.472,3.5,48700
VRMEW,20210112,1.026,1.026,1.01,1.01,700
VRNA,20210112,7.29,7.41,7.21,7.34,28000
VRNS,20210112,175,179.225,174.135,178.03,287900
VRNT,20210112,69.96,71.11,68.82,71.03,742400
VRRM,20210112,12.81,12.98,12.54,12.955,515500
VRSK,20210112,197.27,197.97,193.78,196.64,454300
VRSN,20210112,198.5,199.5,195.91,198.58,530100
VRTS,20210112,235.15,237.24,232.95,234.48,36200
VRTX,20210112,234.8,238.26,228.74,229.38,1816900
VSAT,20210112,34.58,35.74,34.19,35.34,888200
VSDA,20210112,40.14,40.25,40.0109,40.13,12800
VSEC,20210112,40.46,42.43,39.87,41.95,24400
VSMV,20210112,34.39,34.44,34.3222,34.41,16400
VSTA,20210112,14.03,14.4,14.03,14.3,52200
VSTM,20210112,2.47,2.49,2.4,2.45,2452900
VTAQU,20210112,10.31,10.38,10.31,10.3602,210900
VTC,20210112,92.44,92.65,92.21,92.63,76500
VTGN,20210112,2.27,2.35,2.2,2.32,1238700
VTHR,20210112,177.31,177.84,176.4247,177.7737,9400
VTIP,20210112,51.16,51.17,51.13,51.15,1315300
VTIQU,20210112,11.4,11.62,11.4,11.45,397600
VTNR,20210112,0.86,0.88,0.816,0.8701,665700
VTRS,20210112,18.45,18.67,18.2,18.24,7689400
VTRU,20210112,15.17,15.3999,13.65,14.23,6200
VTSI,20210112,4.15,4.2278,4.06,4.08,47300
VTVT,20210112,2.11,2.12,2.03,2.07,1039200
VTWG,20210112,221.04,223.72,221.04,223.72,38500
VTWO,20210112,168.45,170.6,168.45,170.53,422600
VTWV,20210112,123.39,125.12,123.01,125,55800
VUZI,20210112,8.81,9.04,8.62,8.75,1594000
VVOS,20210112,7.35,8.24,7.31,8.13,532000
VVPR,20210112,10.6,11.25,10.1,11.09,1483000
VWOB,20210112,80.49,80.54,80.2629,80.5,377200
VXRT,20210112,6.3,6.65,6.21,6.65,5389600
VXUS,20210112,62.06,62.35,61.8675,62.27,3870100
VYGR,20210112,8.5,8.86,8.45,8.69,389800
VYMI,20210112,63.44,63.97,63.3925,63.95,299600
VYNE,20210112,1.64,1.67,1.62,1.65,1319100
WABC,20210112,60.84,61.34,59.505,60.91,98900
WAFD,20210112,28.82,28.995,28.48,28.59,548300
WAFU,20210112,4.2,4.3899,3.9793,4.01,68000
WASH,20210112,47,47.98,46.5175,47.85,117100
WATT,20210112,3.06,3.34,2.82,3.15,9939000
WB,20210112,42,42.21,40.72,41.64,877200
WBA,20210112,47.99,48.475,47.32,47.96,6661200
WBND,20210112,27.78,27.8401,27.75,27.84,13800
WCLD,20210112,54.58,54.74,53.8225,54.54,369600
WDAY,20210112,229.16,229.56,222.53,225.62,1345000
WDC,20210112,51.49,51.73,49.75,49.9,4926500
WDFC,20210112,300,300,281.61,284.02,139300
WEN,20210112,21.24,21.25,20.725,20.8,3034700
WERN,20210112,41.29,41.96,40.95,41.74,479400
WETF,20210112,5.41,5.485,5.26,5.28,640100
WEYS,20210112,17.7194,18.3,17.2454,17.96,15500
WHF,20210112,13.45,13.54,13.28,13.5,87700
WHFBZ,20210112,25.734,25.734,25.734,25.734,0
WHLM,20210112,4.6,4.678,4.48,4.5,4900
WHLR,20210112,2.66,2.73,2.65,2.68,20100
WHLRD,20210112,17.9,18,17.75,17.75,8800
WHLRP,20210112,13.7389,13.7389,13.02,13.5,2000
WILC,20210112,22.05,22.05,21.49,21.76,5500
WIMI,20210112,6.12,6.28,6.08,6.27,1018500
WINA,20210112,185.97,186.59,184.86,185.25,5400
WINC,20210112,26.185,26.195,26.185,26.195,500
WING,20210112,143.99,146.65,143.99,146.28,328400
WINT,20210112,5.73,5.92,5.59,5.59,10900
WIRE,20210112,60.85,62.29,60.65,62.16,68400
WISA,20210112,4.5,4.56,4.3,4.55,323800
WISH,20210112,19.8,21,19.8,20.94,5744200
WIX,20210112,268.02,268.88,257.56,260.83,570100
WKEY,20210112,7.04,8.28,6.96,7.47,1699900
WKHS,20210112,26.01,26.57,24.06,25.02,13770600
WLDN,20210112,48.51,50.36,47.75,49.48,99600
WLFC,20210112,30.56,33.8,30.56,33.59,8800
WLTW,20210112,198.48,202.11,197.63,199.95,1075400
WMG,20210112,35.09,35.91,34.4,34.91,407700
WNEB,20210112,6.6,6.81,6.5721,6.79,83600
WNW,20210112,30.17,30.39,28.5051,29.28,238200
WOOD,20210112,81.73,82.02,81.4,81.95,27800
WORX,20210112,1.81,1.86,1.71,1.74,1047700
WPRT,20210112,5.64,6.26,5.61,6.24,5582600
WRAP,20210112,5.17,5.62,4.89,5.05,2874800
WRLD,20210112,129,137.6,128.93,137.15,100700
WSBC,20210112,32.24,32.85,31.96,32.4,184100
WSBCP,20210112,28.02,28.02,27.25,27.7,8800
WSBF,20210112,19,19.16,18.91,19.07,68000
WSC,20210112,26.11,26.73,26,26.7,1935500
WSFS,20210112,47.095,47.095,46.2,46.53,220700
WSTG,20210112,18.72,19.28,18.6692,18.85,3400
WTBA,20210112,20.85,21.2,20.79,21.18,17400
WTER,20210112,1.13,1.13,1.07,1.08,1348500
WTFC,20210112,66.23,66.93,65.63,66.18,402700
WTFCM,20210112,26.2406,26.6499,26.2406,26.53,10200
WTFCP,20210112,28,28,27.367,27.52,43300
WTRH,20210112,3.29,3.445,3.15,3.41,2808600
WVE,20210112,9.65,9.96,9.21,9.31,518900
WVFC,20210112,14.62,14.62,14.62,14.62,1100
WVVI,20210112,6.315,6.35,6.315,6.35,4900
WVVIP,20210112,5.44,5.58,5.36,5.5699,2100
WW,20210112,25.47,25.9,24.06,25.72,5243400
WWD,20210112,125.02,126.95,124.11,126.64,287100
WYNN,20210112,108.49,110.87,106.8,110,2104700
XAIR,20210112,6.09,6.09,5.9,5.95,166400
XBIO,20210112,2.82,2.84,2.48,2.57,1190000
XBIOW,20210112,1.99,1.99,1.99,1.99,300
XBIT,20210112,17.7,17.84,16.8481,17,84000
XCUR,20210112,2.21,2.25,2.07,2.25,684300
XEL,20210112,64.39,64.4618,63.18,63.4,2765100
XELA,20210112,0.6413,0.71,0.61,0.6333,28531600
XELB,20210112,1.35,1.42,1.35,1.41,150200
XENE,20210112,15.09,15.31,14.8,15.27,54400
XENT,20210112,22.48,24.68,22.48,24.16,501400
XERS,20210112,5.74,5.99,5.661,5.97,1286300
XFOR,20210112,7.72,8.05,7.6301,7.89,39800
XGN,20210112,15.92,16.3099,15.74,15.79,37500
XLNX,20210112,151.94,153.5071,145.12,146.67,5917400
XLRN,20210112,116.88,123.19,116.36,119.05,580500
XNCR,20210112,48.82,49.74,47.45,48.41,199900
XNET,20210112,3.84,4.25,3.77,4.12,6820300
XOMA,20210112,40.93,42.825,40.9,42.15,17000
XOMAP,20210112,25.06,25.1,24.9999,25.04,11500
XP,20210112,39.36,40.68,38.96,40.5,672700
XPEL,20210112,59.04,59.38,56.46,58.99,217400
XPER,20210112,21.61,21.89,21.4501,21.61,381000
XRAY,20210112,58,60.13,58,59.95,1399800
XSPA,20210112,1.21,1.39,1.2,1.37,29665800
XT,20210112,59.23,59.43,59,59.36,204000
XTLB,20210112,3.58,3.8599,3.34,3.64,37300
YGMZ,20210112,10.82,11.27,10.1,10.27,30900
YI,20210112,6.88,7.03,6.8,6.9,75500
YJ,20210112,2.29,2.3,2.2,2.26,604100
YLDE,20210112,36.1477,36.1477,36.1477,36.1477,0
YMAB,20210112,52.43,53.18,49.96,50.27,217400
YMTX,20210112,22.97,23.47,21.89,22.42,91700
YNDX,20210112,69.97,70.07,68.88,69.6,755400
YORW,20210112,46.78,46.78,45.78,46.5,21200
YQ,20210112,51.4,52.72,49.68,51.6,889600
YSAC,20210112,10.45,10.45,10.3,10.35,9100
YSACU,20210112,10.95,10.95,10.75,10.95,33200
YSACW,20210112,1.33,1.54,1.33,1.44,55700
YTEN,20210112,6.95,7.82,6.72,7.7,342700
YTRA,20210112,2.07,2.3,2.07,2.26,988700
YVR,20210112,1.76,1.8299,1.75,1.78,99200
YY,20210112,83.22,86.9,82.7,86.14,1355300
Z,20210112,143.29,148,143.1,146.32,1962000
ZBRA,20210112,410.67,419.21,403.33,407.95,313000
ZCMD,20210112,1.79,1.9147,1.79,1.87,201800
ZEAL,20210112,37.38,37.38,37.33,37.33,800
ZEUS,20210112,15.51,15.93,15.2361,15.74,44000
ZG,20210112,148.75,154.35,148.75,152.21,591400
ZGNX,20210112,21.12,21.26,20.46,20.49,1069800
ZGYH,20210112,10.17,10.29,10.1,10.12,5300
ZGYHR,20210112,0.36,0.36,0.31,0.31,52900
ZGYHW,20210112,0.6999,0.6999,0.58,0.6102,190700
ZI,20210112,44.42,44.8,42.9,44.01,1048000
ZION,20210112,50,51.16,49,50.36,1352100
ZIONL,20210112,27.45,27.69,27.31,27.5786,2700
ZIONO,20210112,26.73,27.08,26.5,26.63,8600
ZIONP,20210112,24.82,24.95,24.82,24.95,700
ZIOP,20210112,3.11,3.19,3.0403,3.12,1417300
ZIXI,20210112,8.6,8.69,8.45,8.57,376900
ZKIN,20210112,3.23,3.35,3.12,3.27,667200
ZLAB,20210112,146.17,152.925,144.396,151.32,341300
ZM,20210112,333.2,358.9,331.1,356.81,8972400
ZNGA,20210112,9.65,9.75,9.35,9.57,41091900
ZNTE,20210112,10.45,10.65,10.38,10.52,686100
ZNTEU,20210112,11.18,11.5,11.18,11.42,310400
ZNTEW,20210112,2,2.35,1.97,2.28,413400
ZNTL,20210112,48.19,49.99,48.02,49.41,205100
ZS,20210112,201.14,206.5,200.01,205.9,2117200
ZSAN,20210112,0.9086,0.92,0.85,0.9158,6961800
ZUMZ,20210112,43.15,44.36,43.07,43.58,200500
ZVO,20210112,4.79,5.02,4.64,5,213700
ZYNE,20210112,3.46,3.55,3.45,3.45,1067900
ZYXI,20210112,14.04,14.48,13.75,14.37,447400