AACG,20210209,6.05,6.39,5.91,6.

21,2357600
AAL,20210209,17.74,17.76,17.33,17.44,29940300
AAME,20210209,6.15,7.5,5.7,6.53,2568400
AAOI,20210209,12.48,12.5,12.08,12.37,405200
AAON,20210209,79.06,81.19,78.61,80.8,303300
AAPL,20210209,136.62,137.88,135.85,136.01,76680100
AAWW,20210209,53.49,56.11,53.15,55.76,609200
AAXJ,20210209,99.28,100.18,99.08,100.08,802100
ABCB,20210209,45,45.73,44.38,45.51,551500
ABCL,20210209,47.75,49.7,46.17,47,973600
ABCM,20210209,23.21,23.41,23.04,23.05,51300
ABEO,20210209,3.79,3.79,3.2,3.34,11699000
ABIO,20210209,5.01,5.04,4.76,4.97,1525800
ABMD,20210209,326.6,327.91,321.84,324.48,212500
ABNB,20210209,199.2,209.22,196.16,199.88,4725100
ABST,20210209,13.97,13.97,13.7651,13.9,128300
ABTX,20210209,37.14,37.66,36.64,37.45,77100
ABUS,20210209,5,5.14,4.45,4.47,6952700
ACAD,20210209,51.07,51.76,50.03,50.45,783100
ACBI,20210209,19.26,19.31,19,19.24,43700
ACCD,20210209,54.51,56.58,54.01,55.92,1166300
ACER,20210209,4.01,4.08,3.7,3.87,410100
ACET,20210209,14.12,14.16,13.48,13.69,40800
ACEV,20210209,10.87,10.9,10.65,10.73,896700
ACEVU,20210209,12,12.04,11.87,11.89,17900
ACEVW,20210209,2.52,2.52,2.27,2.38,257600
ACGL,20210209,34.3,35.15,34.16,35.1,3030000
ACGLO,20210209,26.34,26.47,26.3,26.46,12400
ACHC,20210209,53.62,54,52.43,53.83,440300
ACHV,20210209,14.99,15.99,14.81,15.11,207300
ACIU,20210209,7.74,7.77,7.38,7.65,219500
ACIW,20210209,41.13,41.64,40.5744,41.46,328600
ACKIU,20210209,10.72,10.76,10.7,10.745,20400
ACKIW,20210209,1.22,1.25,1.1946,1.195,72500
ACLS,20210209,38.49,38.8,37.7,38.22,214000
ACMR,20210209,105.34,110,103.01,108.2,397400
ACNB,20210209,27.14,27.8,27.03,27.39,14600
ACOR,20210209,8.01,8.15,7.67,7.86,639800
ACRS,20210209,20.94,23.85,20.94,21.5,1093500
ACRX,20210209,2.67,2.94,2.67,2.77,8139500
ACST,20210209,7.6,8.16,7.36,7.84,72131700
ACTG,20210209,7.2,7.94,7.18,7.49,1927000
ACWI,20210209,95.1,95.5875,95.04,95.39,4538000
ACWX,20210209,55.71,56.1211,55.71,56.06,342400
ADAG,20210209,20.4,31,20.21,29.99,5129500
ADAP,20210209,7.1,7.34,6.71,6.75,1457100
ADBE,20210209,495,497.95,492.01,496.05,1571300
ADERU,20210209,10.8,10.85,10.66,10.73,96200
ADES,20210209,5.94,6.02,5.72,5.84,167000
ADI,20210209,152.7,153.51,151.73,152.85,1689200
ADIL,20210209,2.97,3.07,2.88,2.98,854900
ADILW,20210209,0.8,0.88,0.77,0.88,53800
ADMA,20210209,2.95,2.99,2.79,2.95,7613100
ADMP,20210209,1.64,1.74,1.48,1.57,29240500
ADMS,20210209,6.11,6.6,5.88,6.35,974400
ADN,20210209,16.5,17.75,16.07,16.37,1022800
ADNWW,20210209,3.55,3.9,3.33,3.6,610800
ADOC,20210209,10.26,10.3,10.25,10.3,10600
ADOCR,20210209,0.54,0.58,0.54,0.5799,2400
ADOCW,20210209,0.8,0.88,0.8,0.815,150700
ADP,20210209,167.87,168.42,166.43,167.38,1748700
ADPT,20210209,61.55,63.7094,61.34,62.15,347800
ADRE,20210209,63.79,64.81,63.79,64.2965,81300
ADSK,20210209,308.15,308.15,302.77,304.5,1399800
ADTN,20210209,16.87,17.03,16.46,16.89,242900
ADTX,20210209,3.52,3.87,3.42,3.77,1961200
ADUS,20210209,127.1,127.1,125.4845,126.03,54800
ADV,20210209,10.28,10.49,10,10.1,813500
ADVM,20210209,14.45,14.57,14.13,14.24,494000
ADVWW,20210209,2.18,2.18,1.85,1.97,56800
ADXN,20210209,12.05,12.18,11.5,11.73,41100
ADXS,20210209,1.09,1.18,1.06,1.16,20861700
AEACU,20210209,10.48,10.645,10.455,10.631,77100
AEHL,20210209,3.49,3.84,3.4,3.56,1105000
AEHR,20210209,2.55,2.62,2.52,2.58,145000
AEI,20210209,10.14,13.33,9,10,691400
AEIS,20210209,115.7,115.7,113.45,114.84,292900
AEMD,20210209,2.9,3.14,2.87,3.01,1422600
AEP,20210209,80.24,80.46,79,79.84,2148100
AEPPL,20210209,47.7,47.73,47.38,47.73,60000
AEPPZ,20210209,49.03,49.41,48.7399,49,24300
AERI,20210209,17.59,17.75,17.01,17.11,428800
AESE,20210209,2.5,2.63,2.31,2.37,5236900
AEY,20210209,3.25,3.49,3.22,3.37,337900
AEYE,20210209,39.63,43.93,36.25,37.81,996800
AEZS,20210209,2.73,2.85,1.98,2.2,78342000
AFBI,20210209,10.77,10.83,10.72,10.81,29200
AFIB,20210209,24.38,24.38,23.52,23.99,273300
AFIN,20210209,7.9,8.08,7.87,8.02,429700
AFINO,20210209,24.96,25.0641,24.96,24.99,11200
AFINP,20210209,25.15,25.3472,25.15,25.34,13000
AFMD,20210209,6.25,6.46,6.06,6.23,1891400
AFRM,20210209,121.49,144.9,117.04,131,4050800
AFYA,20210209,23.67,24.345,23.3295,23.86,105600
AGBA,20210209,10.45,10.5,10.45,10.49,500
AGBAR,20210209,0.4805,0.52,0.4799,0.49,40600
AGBAW,20210209,0.65,0.71,0.65,0.7,113800
AGC,20210209,14.09,14.59,14.09,14.3,136400
AGCUU,20210209,16.03,16.03,15.18,15.69,45700
AGCWW,20210209,4.71,5.62,4.71,5.35,7800
AGEN,20210209,5.37,5.4,5.05,5.24,3863200
AGFS,20210209,2.45,2.59,2.35,2.55,338300
AGFY,20210209,19.95,21.43,18.3,19.2,651700
AGIO,20210209,55.2,57.22,54.2199,55.01,712700
AGLE,20210209,7.81,7.93,7.71,7.78,228200
AGMH,20210209,15.2,15.2,14.685,15.1,4400
AGNC,20210209,16.31,16.32,16.13,16.29,5103400
AGNCM,20210209,24.93,24.96,24.755,24.8,20700
AGNCN,20210209,25.25,25.32,25.09,25.28,21100
AGNCO,20210209,24.72,24.75,24.53,24.56,54900
AGNCP,20210209,24.15,24.15,23.97,23.9962,39700
AGRX,20210209,3.14,3.69,3.13,3.61,4031000
AGTC,20210209,5.12,5.28,4.75,4.91,4686000
AGYS,20210209,48,53.86,47.75,53.61,307100
AGZD,20210209,47.32,47.4285,47.32,47.32,2400
AHCO,20210209,35.8,37.09,35.2,36.26,540900
AHPI,20210209,7.11,8.09,7.08,7.64,865700
AIA,20210209,98.87,99.82,98.87,99.7,398200
AIH,20210209,6.31,6.6994,6.12,6.37,286000
AIHS,20210209,1.63,1.71,1.57,1.7,4729900
AIKI,20210209,1.74,1.76,1.65,1.68,5157200
AIMC,20210209,58.99,59.49,57.9,59.4,333500
AINV,20210209,13.33,13.44,13.24,13.35,379700
AIQ,20210209,29.81,30.09,29.81,29.99,53900
AIRG,20210209,27.38,27.5,26.05,26.99,304700
AIRR,20210209,37.75,37.9858,37.5588,37.7541,26000
AIRT,20210209,34.95,40,32.26,34.4,135800
AIRTP,20210209,25.4,25.5,25.4,25.4975,4000
AKAM,20210209,117.55,118.63,115.98,117.97,2016600
AKBA,20210209,5,5.08,4.73,4.85,8645600
AKICU,20210209,10.49,10.57,10.45,10.55,35000
AKRO,20210209,32.62,32.89,31.39,31.61,121500
AKTS,20210209,17.25,17.95,16.91,17.61,682100
AKTX,20210209,2.99,3.0636,2.83,2.83,130500
AKU,20210209,3.175,3.195,3.1,3.17,87200
AKUS,20210209,17.19,18.6,17.06,18.29,546100
ALAC,20210209,14,14,13.28,13.42,76500
ALACR,20210209,0.87,0.87,0.79,0.82,177400
ALACW,20210209,1.13,1.24,1.09,1.15,314600
ALBO,20210209,42.79,43.4099,42.5,42.77,133100
ALCO,20210209,31.4,31.55,30.44,30.48,103100
ALDX,20210209,12.5,12.62,11.85,12,1125500
ALEC,20210209,21.06,21.1,20.45,20.8,399200
ALGM,20210209,31.26,31.29,30.02,30.46,2337400
ALGN,20210209,601.39,618.84,601.39,615,426800
ALGS,20210209,23,25.47,22.7,25.27,41400
ALGT,20210209,210.78,216.97,210.01,211.5,131500
ALIM,20210209,7.93,8.52,7.8701,8.2,312600
ALJJ,20210209,1.41,1.42,1.38,1.39,71000
ALKS,20210209,23.11,23.29,22.73,23.2,1636000
ALLK,20210209,150,154.35,149.58,153.66,407800
ALLO,20210209,35.31,35.31,33.7,33.9,509600
ALLT,20210209,15.52,17.08,15.46,17.08,1686900
ALNA,20210209,2.23,2.24,2.06,2.09,2698300
ALNY,20210209,165,169.84,163.87,167.65,510100
ALOT,20210209,11.41,11.87,11.046,11.06,8200
ALPN,20210209,13.21,13.49,13.005,13.19,63300
ALRM,20210209,101.96,105.13,101.96,104.6,296600
ALRN,20210209,2.17,2.18,2.1,2.15,2818800
ALRS,20210209,27.4,27.4013,27.02,27.28,17700
ALT,20210209,19.5,22.42,18.95,21.58,2109800
ALTM,20210209,55.54,56.1299,53.439,53.82,67500
ALTO,20210209,7.68,7.88,7.4,7.67,2704500
ALTR,20210209,65.09,67.17,64.62,65.35,428800
ALTU,20210209,10.28,10.4,10.22,10.36,78600
ALTUU,20210209,11.28,11.3,11.16,11.27,37900
ALTUW,20210209,2.06,2.12,1.95,2.08,99200
ALTY,20210209,12.3,12.3,12.2219,12.24,5600
ALVR,20210209,43.05,44.64,43,44,239000
ALXO,20210209,85.33,86.02,80.06,82.18,134900
ALYA,20210209,2.7,2.74,2.6,2.68,287800
AMAL,20210209,15.91,16.06,15.79,16.03,54400
AMAT,20210209,106.21,107.36,104.78,105.38,5768700
AMBA,20210209,117.74,119.69,115.31,116.36,612800
AMCX,20210209,46.69,46.8939,45.24,46.45,644200
AMD,20210209,91.39,93.3,90.55,90.91,37575700
AMED,20210209,304.63,311.59,304.0275,309.39,184500
AMEH,20210209,23.75,24.5,23.73,24.32,62600
AMGN,20210209,237.28,237.67,234.79,236.65,1996500
AMKR,20210209,18.84,19.62,18.03,19.38,3614200
AMNB,20210209,30.31,30.475,29.89,30.22,15600
AMOT,20210209,49.5,49.5,47.04,47.5,49100
AMPH,20210209,18.93,19.11,18.71,18.93,100700
AMRK,20210209,35.59,37.55,34.04,36.95,144900
AMRN,20210209,8.3,8.95,8.22,8.31,7636200
AMRS,20210209,13.6,15.76,13.26,15.33,6203300
AMSC,20210209,27,28.15,26.19,28.08,366400
AMSF,20210209,57.99,59.065,57.31,58.51,75500
AMST,20210209,5.9,5.93,5.62,5.93,29700
AMSWA,20210209,20.94,21.0528,20.32,21.05,90600
AMTB,20210209,16.11,16.63,16.0101,16.5,40800
AMTI,20210209,44.05,49,43.585,47.53,66400
AMTX,20210209,7.25,7.58,6.9,7.36,1500800
AMWD,20210209,95.65,97.22,94.22,96.52,82800
AMYT,20210209,13.99,14.25,13.75,14.25,3600
AMZN,20210209,3312.49,3338,3297.84,3305,2199800
ANAB,20210209,29.68,30.78,29.54,29.61,279400
ANAT,20210209,92.49,92.81,91.295,91.67,25300
ANDE,20210209,26.5,27.65,25.93,26.89,255700
ANGI,20210209,17.87,18.17,16.42,16.46,3613100
ANGL,20210209,32.47,32.5,32.44,32.45,1056500
ANGN,20210209,18,18.58,16.98,17.98,187000
ANGO,20210209,21.2,21.58,20.91,21.13,303000
ANIK,20210209,38.57,38.69,37.83,38.31,132800
ANIP,20210209,31.37,31.9899,31.21,31.8,41300
ANIX,20210209,5.28,5.52,5.14,5.34,507900
ANNX,20210209,26.5,28.66,24.9,28.51,172900
ANPC,20210209,6.11,6.24,6.0301,6.14,45800
ANSS,20210209,382,387.92,381.52,386.39,238700
ANTE,20210209,3.5,4.38,3.28,4.37,4312400
ANY,20210209,3.55,4.49,3.16,3.82,2787900
AOSL,20210209,34.45,35.22,33.78,33.97,252300
AOUT,20210209,19.62,20.6069,19.552,20.16,166400
APA,20210209,17.65,17.65,17.09,17.23,7619500
APDN,20210209,10.79,10.8,10.2,10.3,767600
APEI,20210209,30.85,31.28,30.69,31.02,78600
APEN,20210209,5.54,6.12,5.51,5.99,735900
API,20210209,99.14,101.81,92.35,98.49,2387300
APLS,20210209,48.64,50.25,48.27,49.36,623600
APLT,20210209,27.96,29.8,27.05,28.65,73300
APM,20210209,3.78,3.98,3.52,3.61,553500
APOG,20210209,37.46,38.03,36.95,37.8,101200
APPF,20210209,166.08,174.03,164.76,173.66,145100
APPH,20210209,36.39,38.77,34.75,38.21,1061300
APPHW,20210209,15,15.15,14.3,14.6,574600
APPN,20210209,209.31,221.67,206.53,219.68,1021500
APPS,20210209,87.63,97.7,87.15,92.03,3659500
APRE,20210209,7.03,7.35,6.85,7.16,1385300
APTO,20210209,4.78,4.78,4.45,4.63,1475700
APTX,20210209,4.16,4.21,3.98,4.06,414600
APVO,20210209,34.99,38.96,34.67,38.57,99600
APWC,20210209,7.77,7.92,6.8,6.98,701600
APYX,20210209,10.48,10.86,10.44,10.73,65700
AQB,20210209,9.72,10.29,9.49,9.52,5461900
AQMS,20210209,6.42,6.5,6,6.29,3458700
AQST,20210209,6.5,6.75,6.4,6.68,1175600
ARAV,20210209,6.3,6.58,6.1,6.33,178500
ARAY,20210209,5.8,6.01,5.69,5.89,1819200
ARBG,20210209,10.42,10.42,10.23,10.32,55500
ARBGU,20210209,10.91,10.91,10.83,10.83,3100
ARBGW,20210209,1.71,1.75,1.67,1.74,31400
ARCB,20210209,50.97,53.94,50.535,53.5,283200
ARCC,20210209,18.1,18.19,17.96,18.02,1727200
ARCE,20210209,37.84,39.29,37,38.86,100300
ARCT,20210209,86.6,89.18,83.82,84.15,723700
ARDS,20210209,7.09,7.72,7.09,7.72,39300
ARDX,20210209,7.62,7.65,7.44,7.49,711900
AREC,20210209,7.45,8.02,6.96,7.32,12795600
ARGX,20210209,374.75,379.41,372.4,376.75,215200
ARKO,20210209,9.71,10.16,9.6701,9.95,407700
ARKOW,20210209,2.01,2.25,1.975,2.21,73500
ARKR,20210209,20,20.01,19.45,19.63,47200
ARLP,20210209,6.35,6.35,6.03,6.14,484000
ARNA,20210209,81.9,83.31,81.12,81.57,432100
AROW,20210209,31.67,31.8,31.27,31.54,20500
ARQT,20210209,38,38.49,35.43,36.04,240100
ARRY,20210209,44.25,45.15,42.71,44.05,1465200
ARTL,20210209,1.35,1.57,1.32,1.44,6908700
ARTLW,20210209,0.4331,0.54,0.4331,0.4802,55200
ARTNA,20210209,39.47,40.96,39.47,40.41,28000
ARTW,20210209,3.21,3.6,3.21,3.58,71000
ARVN,20210209,82.21,84.7,82,82.3,264400
ARWR,20210209,88.41,91.1,87.66,89.8,552600
ASAXU,20210209,10.3,10.35,10.21,10.3,128400
ASET,20210209,30.679,30.78,30.679,30.78,900
ASLE,20210209,14.5,14.5,13,13.18,348800
ASLEW,20210209,2.8,2.8,2.38,2.45,487600
ASLN,20210209,3.18,3.57,3.08,3.45,718900
ASMB,20210209,6.62,7,6.57,6.63,3341700
ASML,20210209,566.54,571.93,565.49,565.5,483300
ASND,20210209,154.63,155.87,153.29,154.08,157000
ASO,20210209,24.19,24.27,23.04,23.61,975000
ASPS,20210209,11.07,11.12,10.77,10.96,25200
ASPU,20210209,10,10.21,9.75,9.99,141300
ASRT,20210209,1.34,1.45,1.16,1.18,49398500
ASRV,20210209,3.71,3.91,3.618,3.86,34900
ASTC,20210209,2.92,3.69,2.67,3.53,13847600
ASTE,20210209,65.79,66.49,64.365,66.03,76200
ASUR,20210209,8.76,8.98,8.69,8.85,86900
ASYS,20210209,8.42,8.65,8.4,8.52,124100
ATAX,20210209,4.67,4.75,4.59,4.61,127200
ATCX,20210209,8.8,8.95,8.75,8.85,70300
ATEC,20210209,15.81,15.9,15.09,15.81,398000
ATEX,20210209,36.58,37.25,34.91,37,265500
ATHA,20210209,25.79,25.8,23.65,24.78,454200
ATHE,20210209,2.38,2.48,2.11,2.18,6382200
ATHX,20210209,2.81,2.83,2.71,2.76,2989800
ATIF,20210209,6.05,6.5,5.9,6.2,4428300
ATLC,20210209,28.43,28.43,27.03,27.26,36400
ATLO,20210209,23.14,23.43,23.04,23.08,8400
ATNF,20210209,5.17,5.81,5.15,5.49,1050100
ATNFW,20210209,0.65,0.69,0.62,0.69,295400
ATNI,20210209,46.6,47.52,45.93,47.32,33800
ATNX,20210209,14.8,14.8,14.24,14.29,989700
ATOM,20210209,46.69,47.09,43.06,43.77,933400
ATOS,20210209,3.9,3.91,3.51,3.74,19081900
ATRA,20210209,20.75,21.2445,20.21,20.37,570700
ATRC,20210209,60.83,62.41,60.77,62.15,275700
ATRI,20210209,714.4298,714.4298,687.21,687.21,2900
ATRO,20210209,14.81,15.29,14.44,15.17,481200
ATRS,20210209,4.75,4.75,4.66,4.71,945100
ATSG,20210209,28.45,28.81,28.11,28.5,290700
ATVI,20210209,101.95,103.77,101.06,102.73,5299000
ATXI,20210209,6.91,7.69,6.902,7.17,192800
AUB,20210209,35.55,36.54,35.3,36.54,124400
AUBAP,20210209,27.4,27.58,27.4,27.58,11500
AUBN,20210209,40.05,40.05,38.665,39.11,7700
AUDC,20210209,31.49,32.94,31.47,32.52,258200
AUPH,20210209,16.58,16.96,16.23,16.79,2721300
AUTL,20210209,8.5,8.59,7.5,7.5,647900
AUTO,20210209,3.48,3.65,3.44,3.6,491300
AUVI,20210209,9,35.78,8.29,19.71,118298000
AVAV,20210209,133.53,139.22,132.66,137.94,226000
AVCO,20210209,1.49,1.53,1.43,1.52,722600
AVCT,20210209,7.96,8.27,7.26,7.9,185100
AVCTW,20210209,0.705,0.71,0.5914,0.679,624200
AVDL,20210209,8.69,8.76,8.25,8.55,554900
AVEO,20210209,9.52,9.61,8.81,8.93,581000
AVGO,20210209,472,475.19,468.62,474.63,1275800
AVGOP,20210209,1520.45,1524.146,1517.91,1524.146,74000
AVGR,20210209,2.04,2.2,1.9,2.01,18916000
AVID,20210209,23.99,24.07,22.68,23.67,594800
AVIR,20210209,89.44,89.44,83.6,87.1,432600
AVNW,20210209,53.98,55.36,50.51,55.02,424100
AVO,20210209,21.31,21.31,20.92,21.24,61000
AVRO,20210209,19.83,19.92,17.51,17.69,810000
AVT,20210209,38.58,38.74,38.01,38.44,531400
AVXL,20210209,13.5,15.04,13.13,14.99,4059100
AWH,20210209,8.54,9.39,8.54,9.07,1257700
AWRE,20210209,6.1,6.52,5.77,5.99,772100
AXDX,20210209,13.18,13.33,12.61,13.02,341500
AXGN,20210209,19.47,19.9678,19.23,19.9,113600
AXLA,20210209,6.63,6.75,6.45,6.59,77500
AXNX,20210209,54.33,54.79,53.03,54.76,391100
AXON,20210209,180.24,184.89,180.24,183.16,397200
AXSM,20210209,75.36,77.08,74.95,75.05,215400
AXTI,20210209,12.15,12.17,11.51,11.82,484800
AY,20210209,43.63,43.63,41.14,41.68,948500
AYLA,20210209,13.67,14.1135,13.5,13.9,23300
AYRO,20210209,7.2,7.86,6.93,7.65,5368900
AYTU,20210209,8.5,9.25,8.41,8.96,1900000
AZN,20210209,50.16,50.63,50.04,50.41,8057900
AZPN,20210209,156.11,160.8,156.11,158.48,539400
AZYO,20210209,16.09,16.37,15.8183,15.86,6200
BAND,20210209,185.89,189.47,181.45,183.15,437300
BANF,20210209,63.63,65,63.32,64.69,55800
BANFP,20210209,27.9999,27.9999,27.9999,27.9999,0
BANR,20210209,49.22,49.94,48.6902,49.65,108900
BANX,20210209,20.19,20.69,19.97,20.01,16400
BAOS,20210209,8.12,8.54,7.55,7.59,629800
BATRA,20210209,30.27,30.27,29.4,29.84,48500
BATRK,20210209,29.41,29.41,28.6,29.13,79700
BBBY,20210209,25.78,27.38,25.71,27.12,4455500
BBCP,20210209,5.9,5.93,5.72,5.79,132300
BBGI,20210209,2.58,2.71,2.5,2.6,458600
BBH,20210209,195.72,195.72,194.1101,194.2232,7000
BBI,20210209,1.55,1.66,1.43,1.54,13981300
BBIG,20210209,4.06,4.14,3.76,3.85,784100
BBIO,20210209,72.82,73.5,70.66,70.85,726800
BBQ,20210209,5.97,6.45,5.94,6.45,19300
BBSI,20210209,68.67,71.53,68.67,70.38,26300
BCAB,20210209,50.25,50.625,49.29,50.21,118900
BCACU,20210209,10.59,10.73,10.5,10.5,12000
BCBP,20210209,12.86,13.04,12.76,12.99,34600
BCDA,20210209,5.23,5.36,5.03,5.19,391700
BCDAW,20210209,1.7001,1.7001,1.7001,1.7001,61600
BCEL,20210209,18,19.75,17.85,18.43,480100
BCLI,20210209,7.5,7.56,7.06,7.33,869200
BCML,20210209,15.19,15.55,14.87,15.18,31400
BCOR,20210209,17.5,17.5,17.01,17.43,471100
BCOV,20210209,18.42,18.9,18.19,18.74,172300
BCOW,20210209,10.0336,10.0336,9.81,10,1800
BCPC,20210209,118.69,122,118.69,121.75,88300
BCRX,20210209,10.25,10.26,9.82,9.9,5363800
BCYC,20210209,28.27,30.1,28.27,29.35,41100
BDSI,20210209,4.25,4.33,4.21,4.29,876800
BDSX,20210209,23.06,24.08,21.97,23.11,154400
BDTX,20210209,28.49,28.97,27.88,28.14,251200
BEAM,20210209,120.29,122.62,114.11,115.4,826200
BECN,20210209,46.64,48.48,45.28,45.96,951800
BEEM,20210209,68.58,71.29,66,67.51,421200
BEEMW,20210209,63.96,64.01,60.86,60.9,3100
BELFA,20210209,14.99,15.83,14.99,15.75,6100
BELFB,20210209,15.89,16.4301,15.83,15.94,63700
BENE,20210209,10.2,10.24,10.13,10.18,173600
BENER,20210209,0.49,0.5,0.45,0.5,445900
BENEU,20210209,11.09,11.265,10.91,11.03,31500
BENEW,20210209,1,1.04,0.93,1.03,525800
BFC,20210209,68.01,69.87,68.01,69.87,3400
BFI,20210209,15.2,15.77,14.73,15.68,721100
BFIIW,20210209,2.94,3.14,2.75,3.08,394900
BFIN,20210209,9.48,9.64,9.34,9.61,45300
BFIT,20210209,26.78,26.92,26.78,26.92,3800
BFRA,20210209,7.89,8.96,7.89,8.58,200100
BFST,20210209,21.7,21.88,21.49,21.81,20700
BGCP,20210209,4.03,4.08,3.95,4.06,2193900
BGFV,20210209,15.15,16,14.83,15.48,704800
BGNE,20210209,367.2,372,365.3,370.87,215100
BGRN,20210209,55.71,55.74,55.6701,55.7075,23800
BHAT,20210209,1.45,1.54,1.4,1.52,2624000
BHF,20210209,41.6,42.54,41.36,41.97,725500
BHFAL,20210209,26.99,27.0313,26.77,26.87,15600
BHFAN,20210209,25.9027,26,25.8614,25.99,36700
BHFAO,20210209,27.69,27.82,27.69,27.79,4200
BHFAP,20210209,27.66,27.8,27.6,27.64,9400
BHSE,20210209,10.17,10.17,10.13,10.16,22800
BHSEU,20210209,11.09,11.1,11.08,11.1,2400
BHSEW,20210209,1.15,1.15,1.11,1.13,21800
BHTG,20210209,1.88,3.05,1.82,2.59,23041500
BIB,20210209,111.85,111.85,109.53,110.15,92400
BICK,20210209,41.0501,41.68,41.03,41.565,6800
BIDU,20210209,279.6,304.24,279.04,295.04,10972500
BIGC,20210209,85.56,88.3,84.98,87.05,1086300
BIIB,20210209,268.23,269.39,265.9,269.31,749600
BILI,20210209,143.67,146.98,138.38,140.12,5735600
BIMI,20210209,2.23,2.44,2.13,2.19,3055500
BIOC,20210209,7.16,7.3,6.87,7.25,523800
BIOL,20210209,1.48,1.5,1.37,1.4,34083800
BIOTU,20210209,10.46,10.73,10.46,10.7,463300
BIS,20210209,17.78,18.13,17.78,18.05,157100
BIVI,20210209,41.6,42.71,38.1,41.27,54900
BJK,20210209,50.77,50.876,50.36,50.69,38600
BJRI,20210209,53.58,55.09,52.5074,54.14,205400
BKCC,20210209,3.36,3.36,3.17,3.2,495100
BKEP,20210209,2.1,2.1,2.03,2.05,178200
BKEPP,20210209,7.01,7.1,7.01,7.05,9200
BKNG,20210209,2082.88,2104.85,2051.64,2085.28,229700
BKSC,20210209,17.34,19.1473,17.33,18.23,35000
BKYI,20210209,4.57,4.84,4.55,4.83,461800
BL,20210209,148,149.66,144.91,148.57,436500
BLBD,20210209,23.29,23.64,22.84,23.12,264300
BLCM,20210209,4.8,5.13,4.77,4.97,667700
BLCN,20210209,45.5,45.99,45.15,45.9,185100
BLCT,20210209,11.43,11.79,10.79,11,435600
BLDP,20210209,41.01,42.28,40.65,40.9,4239800
BLFS,20210209,42.96,44.79,42.2,42.5,317900
BLI,20210209,79,80.75,78.05,80,856700
BLIN,20210209,3.81,3.93,3.6,3.9,370100
BLKB,20210209,71.71,77.29,70.56,77.2,749000
BLMN,20210209,23.01,23.665,22.9,23.41,876900
BLNK,20210209,53.76,60.6,52.5,59.38,18708000
BLNKW,20210209,49.45,56.19,48.36,55.09,51200
BLPH,20210209,7.8,8.3,7.75,8.24,67600
BLRX,20210209,4.08,4.14,3.88,3.96,2925200
BLSA,20210209,11.35,11.9899,11.2605,11.27,36900
BLTSU,20210209,10.68,10.9,10.64,10.78,218900
BLU,20210209,3.95,3.97,3.77,3.81,877100
BLUE,20210209,48.11,48.43,46.4,46.54,752100
BMRA,20210209,7.81,7.93,7.68,7.78,156600
BMRC,20210209,37.2,37.64,36.88,37.39,42200
BMRN,20210209,86.78,86.82,84.83,85.61,777100
BMTC,20210209,34.39,35.21,34.07,35.15,71500
BND,20210209,87.06,87.14,87.01,87.02,4474100
BNDW,20210209,81.31,81.34,81.28,81.2885,32000
BNDX,20210209,57.97,58.02,57.96,58.01,2497600
BNFT,20210209,14.27,14.7989,14.23,14.735,551600
BNGO,20210209,12.41,12.67,11.7,11.8,35499200
BNGOW,20210209,6.85,6.88,6.3,6.45,75100
BNR,20210209,31.17,33.4,31.17,32.85,766700
BNSO,20210209,6.52,7.28,6.3402,7,66400
BNTC,20210209,4.5,4.79,4.42,4.71,458900
BNTX,20210209,119.97,119.98,117.12,117.53,1098500
BOKF,20210209,81.61,83.66,81.2,83.59,150400
BOLT,20210209,32.7,34.5,30.02,33.9,623600
BOMN,20210209,40.28,41.82,39.05,40.84,202100
BOOM,20210209,58.06,58.6473,56.5187,58.27,113000
BOSC,20210209,3.4,3.6,3.3,3.45,664400
BOTJ,20210209,14,14.24,14,14.24,700
BOTZ,20210209,35.84,36.11,35.81,36.11,888200
BOXL,20210209,2.82,2.96,2.73,2.84,8401000
BPMC,20210209,105.28,106.94,102.89,103.19,295300
BPOP,20210209,62.63,63.42,61.465,63.25,407400
BPOPM,20210209,25.5293,25.5293,25.5293,25.5293,100
BPRN,20210209,26.05,26.87,26,26.87,13600
BPTH,20210209,5.17,5.23,4.92,5.2,244100
BPYPN,20210209,23.5124,23.6986,23.51,23.56,28100
BPYPO,20210209,24.76,24.77,24.5744,24.7,8300
BPYPP,20210209,24.9999,25,24.9379,24.99,27600
BREZ,20210209,10.5,10.5,10.39,10.49,121600
BREZR,20210209,0.3468,0.347,0.3152,0.332,484400
BREZW,20210209,1.33,1.35,1.27,1.3,383300
BRID,20210209,15.98,16.14,15.55,15.98,11700
BRKL,20210209,13.12,13.53,13.1,13.5,447000
BRKR,20210209,57.7,58.05,57.09,57.81,418200
BRKS,20210209,84.02,84.37,82.48,83,501500
BRLI,20210209,10.36,10.36,10.29,10.36,3300
BRLIR,20210209,0.59,0.59,0.41,0.52,31900
BRLIW,20210209,1,1.045,1,1.04,56100
BROG,20210209,10.61,10.71,10.44,10.51,8300
BROGW,20210209,0.9,0.9,0.9,0.9,0
BRP,20210209,27.12,28.02,27.02,27.72,197800
BRQS,20210209,1.97,1.98,1.68,1.91,15317300
BRY,20210209,4.57,4.58,4.36,4.56,225000
BSAE,20210209,25.27,25.27,25.27,25.27,0
BSBE,20210209,25.95,25.95,25.95,25.95,0
BSBK,20210209,9.06,9.07,8.98,9.07,5000
BSCE,20210209,26.48,26.48,26.48,26.48,0
BSCL,20210209,21.17,21.19,21.17,21.19,741500
BSCM,20210209,21.72,21.73,21.71,21.72,569800
BSCN,20210209,21.86,21.87,21.86,21.87,416000
BSCO,20210209,22.38,22.39,22.37,22.38,368200
BSCP,20210209,22.52,22.53,22.51,22.515,199700
BSCQ,20210209,21.82,21.865,21.81,21.83,195900
BSCR,20210209,22.33,22.34,22.31,22.32,50300
BSCS,20210209,23.37,23.39,23.35,23.38,66600
BSCT,20210209,21.52,21.54,21.485,21.5,71200
BSCU,20210209,19.99,19.99,19.99,19.99,500
BSDE,20210209,26.37,26.37,26.37,26.37,0
BSET,20210209,22.47,22.5944,21.94,21.98,87600
BSGM,20210209,5.25,5.41,5.15,5.32,412300
BSJL,20210209,23.09,23.12,23.09,23.09,369400
BSJM,20210209,23.36,23.36,23.33,23.34,791200
BSJN,20210209,25.44,25.45,25.42,25.43,838800
BSJO,20210209,25.07,25.07,25.002,25.02,429300
BSJP,20210209,24.57,24.6,24.56,24.56,205100
BSJQ,20210209,25.73,25.732,25.7,25.7,205300
BSJR,20210209,25.67,25.67,25.64,25.66,30400
BSJS,20210209,25.8343,25.8343,25.8343,25.8343,0
BSML,20210209,25.36,25.36,25.335,25.335,1400
BSMM,20210209,25.4576,25.4576,25.445,25.45,2300
BSMN,20210209,25.66,25.72,25.66,25.685,7400
BSMO,20210209,25.828,25.828,25.815,25.82,2500
BSMP,20210209,26.045,26.045,26.045,26.045,0
BSMQ,20210209,26.08,26.1,26.07,26.07,1100
BSMR,20210209,25.9697,25.97,25.94,25.965,3100
BSMS,20210209,26.3921,26.395,26.39,26.395,1200
BSMT,20210209,26.3008,26.33,26.29,26.305,2000
BSMU,20210209,25.82,25.82,25.82,25.82,0
BSQR,20210209,6.22,11.45,5.89,8.4,43496600
BSRR,20210209,23.73,24.29,23.4479,24.07,20700
BSVN,20210209,16.69,16.95,16.515,16.85,6400
BSY,20210209,45.87,48.2,45.1,46.8,381000
BTAI,20210209,60.28,61.97,58.76,59.72,392400
BTAQ,20210209,11.07,11.09,10.91,11.04,921200
BTAQU,20210209,12.79,12.79,12.17,12.21,3800
BTAQW,20210209,2.61,2.66,2.48,2.52,220200
BTBT,20210209,26.42,29.85,23.56,24.55,12762700
BTEC,20210209,73.38,73.38,70.18,70.2433,51100
BTNB,20210209,13.64,13.64,13.23,13.32,364200
BTRS,20210209,17.51,18,17.26,17.86,958300
BTRSW,20210209,5.96,6.44,5.96,6.12,290500
BTWN,20210209,15.85,15.85,15.19,15.52,1406700
BTWNU,20210209,17.5,17.7,16.71,16.945,36900
BTWNW,20210209,4.55,4.59,4.4,4.45,307000
BUG,20210209,28.8,29.25,28.71,29.24,197500
BUSE,20210209,22.12,22.58,22.12,22.58,109600
BVXV,20210209,5.43,5.73,5.02,5.55,1764000
BWAC,20210209,11.09,11.2,10.82,10.93,944900
BWACU,20210209,12.5,13.75,12.5,13.15,81600
BWACW,20210209,2,2.35,1.99,2.27,1281000
BWAY,20210209,8.49,8.67,8.49,8.62,27900
BWB,20210209,14.22,15.15,14.12,14.98,116600
BWEN,20210209,11.17,11.17,10.5,10.62,602500
BWFG,20210209,20.89,20.96,20.48,20.6,17700
BWMX,20210209,40.36,40.74,38.54,39.41,30100
BXRX,20210209,2.01,2.12,1.86,1.94,21740200
BYFC,20210209,2.23,2.28,2.17,2.22,892500
BYND,20210209,169.42,173.3,165.84,166.66,2253800
BYSI,20210209,14.15,15.3,14.01,15.29,268200
BZUN,20210209,50.34,53.7,50.26,51.22,1258600
CAAS,20210209,6.85,6.97,6.64,6.73,127200
CABA,20210209,13,13.36,12.78,12.86,62500
CAC,20210209,40.42,40.8,40.1301,40.68,42200
CACC,20210209,342.33,356.025,341.62,350.47,110900
CACG,20210209,45.65,45.91,45.65,45.79,4200
CAKE,20210209,48.75,50.37,47.87,50.02,647000
CALA,20210209,3.3,3.31,3.2,3.22,991000
CALB,20210209,14.53,14.6,13.7,14.2,19500
CALM,20210209,39.37,39.61,38.95,39.41,232200
CALT,20210209,30.45,30.91,30.11,30.2,61400
CAMP,20210209,11.34,11.66,11.12,11.54,174900
CAMT,20210209,29.8,29.9,26.7,27.16,349200
CAN,20210209,7.77,8.25,7.07,7.75,21631300
CAPR,20210209,7.92,8.21,7.55,7.78,1186500
CAR,20210209,43.36,44.58,42.14,43.81,1155100
CARA,20210209,19.5,20.4,19.4,20.28,741000
CARE,20210209,11.19,11.6,11.19,11.41,38000
CARG,20210209,35.28,35.98,34.87,35.47,735100
CARV,20210209,9.1,9.15,8.66,9,261200
CARZ,20210209,58.67,59.12,58.2502,59.1,11200
CASA,20210209,8.83,9.06,8.63,8.93,218500
CASH,20210209,44.06,44.16,42.96,43.65,162500
CASI,20210209,3.4,3.47,3.31,3.34,431900
CASS,20210209,42.59,42.6,41.88,42.03,75600
CASY,20210209,203.53,207.78,202.52,205,355500
CATC,20210209,78.47,79.21,76.14,77.5,12000
CATH,20210209,48.17,48.23,48.05,48.1491,11300
CATY,20210209,37.14,37.81,36.95,37.55,352500
CBAN,20210209,14.11,14.73,13.97,14.65,10100
CBAT,20210209,7.37,7.7,7.26,7.59,9182300
CBAY,20210209,6.15,6.2,5.88,6.16,1287700
CBFV,20210209,19.09,19.5121,18.74,19.14,6100
CBIO,20210209,6.35,6.85,5.8,6.63,3444400
CBNK,20210209,14.59,14.7546,14.31,14.4,23400
CBRL,20210209,147.75,150.74,147.09,149.3,335700
CBSH,20210209,72.43,73.99,72.28,73.83,381100
CBTX,20210209,28.06,28.42,27.82,28.25,19400
CCAP,20210209,15.86,16.01,15.4,15.55,18400
CCB,20210209,21.62,22.25,21.62,21.82,9900
CCBG,20210209,24,24.2,23.6735,24.07,17900
CCCC,20210209,43.65,44.9798,42.6742,44.16,55500
CCD,20210209,31.96,32.12,31.76,31.93,52200
CCLP,20210209,2.05,2.05,1.81,1.93,413400
CCMP,20210209,169.78,171.29,167.96,169.22,111700
CCNC,20210209,4.76,4.82,3.73,4.05,1457000
CCNE,20210209,24.26,24.26,22.94,23.47,24600
CCNEP,20210209,26.5,26.55,26.5,26.505,900
CCOI,20210209,62.02,62.3,60.96,61.94,179200
CCRN,20210209,9.95,9.95,9.6,9.76,144900
CCXI,20210209,68.13,70.29,64.7,64.94,298500
CD,20210209,20.5,21.8,20.3601,20.53,572000
CDAK,20210209,26.8,26.8,24.21,24.48,162500
CDC,20210209,56.5,56.7201,56.355,56.58,39600
CDEV,20210209,3.39,3.45,3.18,3.26,7350000
CDK,20210209,51.43,51.9,49.1,50.17,2481600
CDL,20210209,49.43,49.7267,49.43,49.675,6200
CDLX,20210209,150.93,155.07,149.12,153.3,246400
CDMO,20210209,18.51,18.75,17.65,17.98,419300
CDNA,20210209,92.8,94.67,89.8,91.3,901500
CDNS,20210209,137.56,139.87,137.02,139.49,888100
CDTX,20210209,2.59,2.7,2.57,2.67,1093500
CDW,20210209,150.39,151.75,149.27,151.56,754600
CDXC,20210209,5.79,6.63,5.76,6.27,1215000
CDXS,20210209,28.92,29.56,28.22,28.43,405800
CDZI,20210209,11.25,11.41,11.22,11.38,120400
CECE,20210209,7.55,7.91,7.3978,7.82,144000
CEFA,20210209,30.5155,30.5155,30.5155,30.5155,0
CELC,20210209,15.84,16.64,15.75,16.05,7700
CELH,20210209,63.78,64.84,60.58,61.84,876500
CEMI,20210209,7.84,8.2,7.71,7.97,825900
CENT,20210209,47.2,49.1,47.2,48.85,125900
CENTA,20210209,41.94,44.37,41.87,44.02,295000
CENX,20210209,12.87,13.16,12.69,12.81,793700
CERE,20210209,14.12,15.14,14,14.57,424200
CERN,20210209,78.83,79.49,78.67,79.02,1876100
CERS,20210209,7.91,8.21,7.83,7.85,1660700
CERT,20210209,37.86,40.5,37.86,38.95,421200
CETX,20210209,2.24,2.41,2.15,2.3,2843000
CETXP,20210209,2.6,2.67,2.2201,2.386,16100
CETXW,20210209,0.1799,0.2086,0.1799,0.208,86700
CEVA,20210209,62.56,63.93,62.34,63.63,206200
CEY,20210209,23,23,22.98,22.98,4800
CFA,20210209,64.59,65.01,64.59,64.9212,23100
CFB,20210209,12.29,12.36,12.1872,12.32,125500
CFBK,20210209,18.2,18.87,17.9827,18.18,12800
CFFI,20210209,40.81,42.5,40.53,42.5,10600
CFFN,20210209,12.82,13,12.68,12.97,787500
CFFVU,20210209,10.69,10.77,10.55,10.64,145700
CFIVU,20210209,10.87,11,10.83,10.84,79000
CFMS,20210209,1.49,1.49,1.36,1.4,2665500
CFO,20210209,64.79,65.1199,64.6467,65.02,23500
CFRX,20210209,5.97,6.15,5.8,6.1,284000
CG,20210209,36.72,37.61,36.63,37.3,2043500
CGBD,20210209,11.55,11.8,11.49,11.71,175200
CGC,20210209,44.36,50.92,44.03,49.09,23720600
CGEM,20210209,36.61,38.8198,36.03,37.58,137300
CGEN,20210209,13.89,14.17,13.46,13.47,1073000
CGNT,20210209,28.37,31.53,28.07,31,1817900
CGNX,20210209,88.81,89.49,88.13,88.98,601300
CGO,20210209,15.74,15.8704,15.69,15.84,23200
CHB,20210209,19.36,19.489,19.36,19.4201,11100
CHCI,20210209,13.44,15.72,7.83,8.38,33909600
CHCO,20210209,72.48,74.04,72.31,73.47,44800
CHDN,20210209,215.67,215.67,212.21,212.9,92000
CHEF,20210209,30.85,31,29.82,30.33,552400
CHEK,20210209,2.1,2.1,1.9,1.97,13332200
CHEKZ,20210209,0.39,0.42,0.37,0.3902,106900
CHI,20210209,14.78,14.84,14.71,14.83,168700
CHKP,20210209,117.82,118.65,116.91,118.09,1779900
CHMG,20210209,35.5,36.315,34.785,36.26,11900
CHNA,20210209,40.08,40.14,39.88,40.08,5900
CHNG,20210209,23.75,23.81,23.73,23.76,2142500
CHNGU,20210209,80.29,80.29,80.29,80.29,400
CHNR,20210209,2.28,2.44,2.09,2.32,2152300
CHPM,20210209,10.42,10.48,10.41,10.43,15400
CHPMU,20210209,11.45,11.5,11,11.35,20200
CHPMW,20210209,1.66,1.73,1.6,1.63,30700
CHRS,20210209,19.8,20.39,19.39,19.98,842700
CHRW,20210209,90.28,91.92,89.69,91.87,931000
CHSCL,20210209,28.83,29.2004,28.75,28.91,28000
CHSCM,20210209,27.73,27.87,27.7,27.76,16400
CHSCN,20210209,27.75,28.0393,27.75,27.93,11100
CHSCO,20210209,28.37,28.58,28.36,28.5,21100
CHSCP,20210209,29.85,29.8966,29.77,29.89,8600
CHTR,20210209,616.34,626.63,613.8,619.51,836400
CHUY,20210209,42.15,42.15,39.75,40.49,223900
CHW,20210209,10.08,10.19,10.04,10.19,151900
CHX,20210209,17.32,17.7,16.95,17.19,1113800
CHY,20210209,15.56,15.74,15.51,15.62,261200
CIBR,20210209,45.9,46.38,45.72,46.25,587700
CID,20210209,30.59,30.63,30.56,30.6,4500
CIDM,20210209,2.22,2.33,2.03,2.14,19898200
CIGI,20210209,98.71,99.63,97.67,98.34,57600
CIH,20210209,2.37,2.37,2.33,2.35,102700
CIL,20210209,42.31,42.55,42.301,42.4645,4900
CINF,20210209,88.01,88.8,86.6,87.18,1095900
CIVB,20210209,18.94,19.71,18.71,19.71,45000
CIZ,20210209,32.13,32.31,32.13,32.285,3400
CIZN,20210209,20.19,20.5,20,20,3600
CJJD,20210209,1.39,1.39,1.3,1.38,1489400
CKPT,20210209,3.82,4.07,3.76,3.89,1358800
CLAR,20210209,17.7,17.84,17.63,17.68,164200
CLBK,20210209,16.04,16.06,15.73,15.98,165800
CLBS,20210209,2.44,2.46,2.27,2.3,7810300
CLDX,20210209,24.35,24.54,22.34,22.5,529800
CLEU,20210209,4,4.22,3.98,4.11,594400
CLFD,20210209,34.9,35.94,34.6,34.85,141400
CLGN,20210209,22.54,22.54,19.81,19.81,106400
CLIR,20210209,4.53,4.6,4.45,4.5,208800
CLLS,20210209,27.8,28.31,27.21,27.48,335700
CLMT,20210209,3.81,3.84,3.7,3.77,72100
CLNE,20210209,17.97,18.78,17.76,18.64,12828900
CLNN,20210209,11.13,11.27,10.6,10.9,210400
CLNNW,20210209,1.41,1.45,1.24,1.2499,85000
CLOU,20210209,29.9,30.24,29.75,30.16,947800
CLOV,20210209,12.62,13.7,12.4,13.16,30373500
CLPS,20210209,3.96,4.14,3.85,3.96,547600
CLPT,20210209,26.12,27.8,25.8,26.26,258800
CLRB,20210209,2.44,2.46,2.26,2.34,1790000
CLRG,20210209,30.5,30.5138,30.45,30.5138,3400
CLRMU,20210209,10.53,10.55,10.35,10.54,151000
CLRO,20210209,3.52,3.68,3.5,3.57,154700
CLSD,20210209,3.84,4.01,3.77,3.89,604000
CLSK,20210209,35.28,37,34.32,34.78,2151900
CLSN,20210209,2.06,2.25,1.95,2.13,16345700
CLVR,20210209,12.7,13.7,11.71,12.93,2585400
CLVRW,20210209,3.3,3.61,3.11,3.5,547700
CLVS,20210209,10.12,10.74,9.9,10.29,7419800
CLWT,20210209,5,5.25,4.97,5.185,73300
CLXT,20210209,11.63,12.35,11.63,12.01,276000
CMBM,20210209,42.98,43.35,41.14,41.82,227000
CMCO,20210209,49,49,47.59,48.69,68300
CMCSA,20210209,52,52.99,51.35,52.72,15089400
CMCT,20210209,13.925,13.925,13.09,13.55,29400
CMCTP,20210209,23.21,23.21,23.21,23.21,0
CME,20210209,193,195.54,191.23,191.97,2026300
CMLS,20210209,10.09,10.605,9.8881,10.34,414200
CMPI,20210209,14.44,14.81,14,14.77,42400
CMPR,20210209,105.48,106.56,102.34,103.47,65000
CMPS,20210209,46.5,46.67,43.26,44.72,308800
CMRX,20210209,10.51,10.96,10.21,10.71,505800
CMTL,20210209,25.22,26.34,24.75,25.66,453700
CNCE,20210209,7.39,7.71,7.27,7.65,681600
CNCR,20210209,35.55,35.64,35.295,35.349,11500
CNDT,20210209,5.26,5.56,5.17,5.45,2234800
CNET,20210209,3.32,3.57,3.08,3.27,6662700
CNFR,20210209,3.69,4.12,3.6,3.91,219300
CNFRL,20210209,23.79,23.79,23.79,23.79,100
CNNB,20210209,11.96,11.97,11.96,11.96,3400
CNOB,20210209,23.25,23.57,23.2347,23.34,129400
CNSL,20210209,6.1143,6.15,5.855,6.01,444900
CNSP,20210209,4,4.4,3.82,4.16,2557300
CNTG,20210209,11.26,12.69,11.12,11.93,320300
CNTY,20210209,8.25,8.25,7.92,8.11,240600
CNXC,20210209,112.08,112.08,107.0059,110.33,127700
CNXN,20210209,52.64,53.88,51.85,53.25,49000
COCP,20210209,2.2,2.25,2.07,2.17,2773500
CODA,20210209,8.54,8.74,8.51,8.67,37600
CODX,20210209,17.73,20.69,17.46,19.21,5185000
COFS,20210209,27.29,28.09,26.3,26.3,12000
COGT,20210209,10.58,10.88,10.35,10.35,306700
COHR,20210209,218.46,221.15,216.19,220.9,351800
COHU,20210209,47.34,48.05,46.57,47.54,446200
COKE,20210209,278.37,284.98,277.09,283.2,30700
COLB,20210209,42.25,43.28,42.07,42.82,341800
COLL,20210209,26.49,26.68,25.77,26.01,3352500
COLM,20210209,102.89,104.15,101.37,102.76,328600
COMM,20210209,15.15,15.48,15.07,15.4,4235600
COMS,20210209,5.22,5.72,5.1,5.32,3279900
COMSW,20210209,1.5,2.9,1.4,1.7,536600
COMT,20210209,29.08,29.28,28.97,29.13,246900
CONE,20210209,75.25,75.53,74.21,74.87,295000
CONN,20210209,15.74,15.851,15.285,15.565,303900
CONX,20210209,10.59,10.59,10.46,10.49,572100
CONXU,20210209,11.01,11.02,10.97,10.98,138600
CONXW,20210209,2.13,2.16,2,2.11,245200
COOLU,20210209,10.66,10.74,10.5801,10.72,143500
COOP,20210209,30.33,30.47,29.58,30.08,553600
CORT,20210209,29.06,31.18,28.2772,29.62,1058300
COST,20210209,360.04,361.67,358.3,359.56,2153600
COUP,20210209,358.73,363.84,352.42,352.65,854900
COVAU,20210209,10.6,10.65,10.49,10.6,308200
COWN,20210209,27.86,27.92,26.91,27.59,415200
COWNL,20210209,27.314,27.39,27.2612,27.375,3300
CPHC,20210209,13.31,13.311,13.27,13.31,3400
CPIX,20210209,3.34,3.37,3.3,3.32,156100
CPLP,20210209,9.98,10.28,9.91,10.11,85200
CPRT,20210209,120.97,121.46,120.41,121.08,894300
CPRX,20210209,4.58,4.7,4.48,4.6,1880000
CPSH,20210209,20.12,23.84,20.05,22.04,1607800
CPSI,20210209,34.74,36.37,34.53,34.65,266600
CPSS,20210209,4.27,4.47,4.27,4.3,19000
CPTAG,20210209,24.61,24.69,24.4999,24.5,4000
CPTAL,20210209,24.6,24.61,24.497,24.61,5700
CPZ,20210209,18.49,18.54,18.17,18.22,88800
CRAI,20210209,57.32,58.8692,57.185,57.46,28900
CRBP,20210209,2.8,3.31,2.66,3.08,52120800
CRDF,20210209,13.4,13.58,12.9,13.01,920500
CREG,20210209,8.68,9.2,8.4,9.11,486400
CRESY,20210209,5.46,5.5,5.25,5.47,207100
CREX,20210209,2.08,2.13,1.96,2.11,353800
CREXW,20210209,0.3,0.3227,0.272,0.3037,13100
CRIS,20210209,9.95,10.04,9.57,9.76,1737100
CRKN,20210209,4.98,5.5,4.85,5.48,197200
CRMD,20210209,14.9,14.9,14,14.1,855600
CRMT,20210209,129.21,132.36,128.43,131.29,41200
CRNC,20210209,120,125.31,119.59,120.88,782000
CRNT,20210209,5.07,5.16,4.85,5.02,5482500
CRNX,20210209,16.98,18.02,16.65,17.38,418600
CRON,20210209,13.16,14.08,12.97,13.59,13999200
CROX,20210209,77.48,81.07,77.25,79.88,900800
CRSP,20210209,169.99,175.44,166.21,167.55,2819700
CRSR,20210209,47,48.29,41.24,44.7,7718500
CRTD,20210209,5.6,5.91,5.04,5.3,2133800
CRTDW,20210209,2.4,3.2,2.4,2.5,15100
CRTO,20210209,25.1,25.3,24.06,24.58,1961600
CRTX,20210209,45.51,47.54,45.51,46.1,112900
CRUS,20210209,89.56,89.8,87.15,88.36,615100
CRVL,20210209,105.22,107.58,104.75,105.86,42500
CRVS,20210209,4.26,5.08,4.13,4.77,2397400
CRWD,20210209,221.2,225.39,220.4,223.72,1868800
CRWS,20210209,8.03,8.055,7.82,7.96,40100
CSA,20210209,62.05,62.05,61.87,61.9277,900
CSB,20210209,55.4,55.7472,55.01,55.6,12300
CSBR,20210209,12.08,12.155,11.9,12.13,9500
CSCO,20210209,48.77,48.83,48.41,48.5,24753900
CSCW,20210209,1.03,1.1,0.96,1.05,11331900
CSF,20210209,56.97,57.8427,56.97,57.765,4600
CSGP,20210209,898.91,914.25,898.84,905.88,265900
CSGS,20210209,45.17,45.96,44.61,45.91,272300
CSII,20210209,42.68,43.87,42.55,43.33,280200
CSIQ,20210209,60.01,62.98,59.97,60.73,1721900
CSML,20210209,33.2315,33.6499,33.2315,33.5444,2000
CSPI,20210209,10.95,12.5264,10.8866,11.67,32800
CSQ,20210209,16.74,16.75,16.45,16.54,298400
CSSE,20210209,28.15,28.4533,27.85,28.2,67200
CSSEN,20210209,25.95,25.95,25.93,25.95,2900
CSSEP,20210209,25.55,25.69,25.5,25.55,22000
CSTE,20210209,13.85,14.46,13.85,14.27,137300
CSTL,20210209,92.86,98.76,92.86,97.33,282500
CSTR,20210209,15.88,16.07,15.445,16,74300
CSWC,20210209,20.69,20.69,20.25,20.44,190900
CSWI,20210209,125.24,129.36,124.97,128.1,81300
CSX,20210209,86.81,88.71,86.01,88.47,3702500
CTAQ,20210209,10.4,10.46,10.25,10.27,149200
CTAQU,20210209,10.87,10.92,10.8,10.86,125200
CTAQW,20210209,2.04,2.1,2.02,2.05,47900
CTAS,20210209,347.82,351.41,347.13,349.34,347600
CTBI,20210209,39.545,40.44,39.528,40.4,43800
CTEC,20210209,28.68,29.15,28.68,28.98,437000
CTG,20210209,6.7,6.7876,6.63,6.63,26900
CTHR,20210209,2.49,2.7,2.38,2.66,1503000
CTIB,20210209,2.4,2.42,2.27,2.34,427700
CTIC,20210209,3.86,3.88,3.63,3.68,645500
CTMX,20210209,8.87,8.93,8.54,8.76,722000
CTRE,20210209,23.2,23.4,22.8222,23.21,733800
CTRM,20210209,0.97,1.17,0.97,1.06,290694700
CTRN,20210209,66,66.17,64.66,65.09,86100
CTSH,20210209,75.82,76.95,75.22,76.16,2662900
CTSO,20210209,11.41,11.49,11.15,11.45,211000
CTXR,20210209,1.39,1.43,1.34,1.41,4886000
CTXRW,20210209,0.4099,0.43,0.3298,0.4199,40100
CTXS,20210209,134.94,137,134.28,136.09,676000
CUBA,20210209,6.15,6.15,5.65,5.81,55800
CUE,20210209,16.13,16.27,15.6,15.95,236500
CUEN,20210209,3.92,4.15,3.89,3.91,112500
CUENW,20210209,1.06,1.49,1.06,1.49,15500
CURI,20210209,18.41,18.99,17.52,17.79,1338900
CURIW,20210209,6.89,7.52,6.5001,6.64,28300
CUTR,20210209,30.83,32.29,30.45,31.82,153500
CVAC,20210209,117.2,121,109.73,114.33,1503100
CVBF,20210209,20.56,20.86,20.35,20.82,259300
CVCO,20210209,215,216.38,210.95,214,38300
CVCY,20210209,16.63,17.22,15.85,17.15,29800
CVET,20210209,37.38,39.06,37,38.41,661800
CVGI,20210209,9.68,9.7,9.05,9.4,392800
CVGW,20210209,76.73,79.635,76.73,78.55,64500
CVLG,20210209,17.42,18.2,17.19,18.16,253700
CVLT,20210209,67.82,69.845,67.5,69.1,287600
CVLY,20210209,16.01,16.44,15.95,16.34,10200
CVV,20210209,5.62,6.2,5.57,6.01,163900
CWBC,20210209,9.5,9.93,9.345,9.81,42300
CWBR,20210209,1.86,1.89,1.79,1.87,761500
CWCO,20210209,13.42,13.68,13.28,13.59,78200
CWST,20210209,60.08,60.47,59.54,59.89,180600
CXDO,20210209,6.59,6.8,6.55,6.67,61900
CXSE,20210209,77.18,78.325,77,78.28,188000
CYAD,20210209,7.96,8.24,7.96,8.06,33100
CYAN,20210209,3.68,3.89,3.68,3.7201,21900
CYBE,20210209,27.68,28.05,27.5,27.53,91200
CYBR,20210209,162,164.38,161.65,163.47,667500
CYCC,20210209,8.92,11.42,8.6,10.16,9887600
CYCCP,20210209,8.99,8.99,8.2,8.2,600
CYCN,20210209,4.75,4.8,4.47,4.76,551400
CYRN,20210209,1.51,1.6,1.4,1.48,3968800
CYRX,20210209,73.53,74.55,71.33,71.81,469900
CYTH,20210209,12.54,17.75,12.1,13.33,4972500
CYTHW,20210209,7.49,11.94,7.25,8.15,343300
CYTK,20210209,23.8,24.1,23.34,23.65,479600
CZNC,20210209,20.63,21,20.53,20.81,46800
CZR,20210209,82.12,83.93,80.62,81.57,1057900
CZWI,20210209,11.26,11.3,11.06,11.07,48300
DADA,20210209,46.06,46.3,43.96,44.67,1625600
DAIO,20210209,5.58,5.82,5.43,5.765,39500
DAKT,20210209,5.31,5.51,5.24,5.46,195300
DALI,20210209,24.2,24.2,24.1703,24.1703,4900
DARE,20210209,2.54,2.58,2.4,2.45,2685700
DAX,20210209,31.365,31.44,31.2395,31.36,2800
DBDR,20210209,10.45,10.45,10.38,10.4,117700
DBDRU,20210209,10.95,10.96,10.92,10.92,1000
DBDRW,20210209,1.55,1.57,1.44,1.45,147700
DBVT,20210209,5.8,5.95,5.78,5.85,171400
DBX,20210209,24.94,25.19,24.13,24.15,6252700
DCBO,20210209,55.17,55.95,54.62,55.26,24900
DCOM,20210209,25.96,26.725,25.6,26.41,186800
DCOMP,20210209,25.55,25.55,25.27,25.41,5100
DCPH,20210209,49.28,49.86,47.88,48.32,352100
DCRNU,20210209,11.6,11.6275,11.36,11.47,463200
DCT,20210209,53.83,58.57,52.7052,56.44,655100
DCTH,20210209,22.9,23.99,21.7,22.84,227100
DDIV,20210209,26.72,26.87,26.72,26.81,18100
DDMX,20210209,10.64,10.64,10.27,10.28,14700
DDMXU,20210209,11.26,11.28,11.25,11.25,6400
DDMXW,20210209,1.99,2,1.85,2,23600
DDOG,20210209,116.48,119.43,116.27,117.85,2915900
DEMZ,20210209,24.0987,24.11,24.0452,24.0452,3100
DENN,20210209,16.72,17.4269,16.55,17.13,630000
DFFN,20210209,1.52,1.54,1.35,1.49,5266200
DFH,20210209,29.26,29.99,28.2,29.8,198100
DGICA,20210209,14.29,14.301,14.0132,14.25,31100
DGICB,20210209,12.5,12.5,12.5,12.5,1800
DGII,20210209,25,25.605,24.3537,25.41,258700
DGLY,20210209,2.73,2.75,2.65,2.69,6186600
DGNS,20210209,12.85,13.03,12.59,12.72,268500
DGRE,20210209,30.615,30.84,30.615,30.745,7200
DGRS,20210209,43.18,43.8299,43.07,43.592,8400
DGRW,20210209,54.81,54.97,54.71,54.88,239200
DHC,20210209,4.5,4.51,4.37,4.43,1256400
DHCNI,20210209,23.38,23.4,23.3,23.36,2800
DHCNL,20210209,24.38,24.38,24.09,24.28,31600
DHHCU,20210209,10.94,11.145,10.74,10.9,116500
DHIL,20210209,145.05,145.11,142.66,143.43,17100
DIOD,20210209,78.96,79.395,77.96,79.04,190500
DISCA,20210209,42.9,43.54,42.35,43.5,5512700
DISCB,20210209,44,44,44,44,400
DISCK,20210209,36.98,37.21,36.2,37.2,4789900
DISH,20210209,31.47,32.62,31.4,32.28,3353500
DJCO,20210209,336,343.84,336,343.84,1400
DKNG,20210209,62.36,63.69,61.71,62.13,11965100
DLCAU,20210209,10.95,10.95,10.75,10.805,267000
DLHC,20210209,11.24,11.35,11,11.23,31200
DLPN,20210209,4.59,5.1,4.59,5.03,335100
DLTH,20210209,14.9,15.285,14.14,14.24,241700
DLTR,20210209,107.29,109.88,106.69,109.82,1863600
DMAC,20210209,9.31,9.9499,9.2961,9.78,125500
DMLP,20210209,13.86,13.86,12.92,13.02,181600
DMRC,20210209,45.49,46.5,44.6,46.01,150600
DMTK,20210209,56.19,57.88,53.3,54.84,922700
DMXF,20210209,65.49,65.66,65.38,65.66,8900
DNLI,20210209,76.59,76.59,72.09,72.94,356100
DOCU,20210209,249.92,256.96,249.01,255.82,2017100
DOGZ,20210209,2.12,2.12,1.97,2.05,1776200
DOMO,20210209,73.8,75.26,72.03,74.64,298000
DOOO,20210209,75.74,76.24,74.6,75.27,104200
DORM,20210209,102.06,102.06,98.79,100.35,114400
DOX,20210209,76.36,77.455,75.84,77.14,1029900
DOYU,20210209,13.79,14.07,13.69,14.03,3454200
DRIO,20210209,27.38,31.48,27.3,28.01,301300
DRIV,20210209,27.84,28.04,27.76,27.99,1199600
DRNA,20210209,28,28.43,26.22,26.34,642300
DRRX,20210209,2.63,2.65,2.55,2.58,2693900
DRTT,20210209,2.44,2.45,2.34,2.39,114700
DRVN,20210209,32.49,33.46,32.4,32.85,650000
DSAC,20210209,11.1,11.15,10.57,10.76,156500
DSACU,20210209,12.5,12.5,12.08,12.09,37200
DSACW,20210209,2.84,2.84,2.3,2.4,46000
DSGX,20210209,63.18,64.3704,63.18,63.81,58000
DSKE,20210209,5.69,5.77,5.52,5.52,215200
DSKEW,20210209,0.2034,0.225,0.1731,0.2,540000
DSPG,20210209,16.9,17.48,16.9,17.15,101500
DSWL,20210209,3.2626,3.45,3.2626,3.34,24700
DTEA,20210209,4.7,4.7,4.2,4.36,1090500
DTIL,20210209,15.77,15.77,14.56,14.62,827800
DTSS,20210209,3.83,4.12,3.76,4.07,442400
DUNEU,20210209,10.6,10.63,10.52,10.53,104400
DUO,20210209,8.62,9.06,8.44,8.85,239800
DUOT,20210209,5.71,5.71,5.24,5.24,40600
DVAX,20210209,11.05,11.19,10.42,10.6,5983700
DVLU,20210209,20.02,20.1546,20.02,20.1546,800
DVOL,20210209,24.87,24.88,24.7604,24.8305,8900
DVY,20210209,102.61,103.08,102.1502,102.97,366600
DWAS,20210209,94,95.8807,94,95.23,122400
DWAT,20210209,13,13.08,13,13.08,1500
DWAW,20210209,41.04,41.38,41.04,41.2121,12000
DWCR,20210209,32.24,32.24,32.24,32.24,0
DWEQ,20210209,29.26,29.2914,29.24,29.2914,1200
DWMC,20210209,38.44,38.969,38.135,38.6945,12500
DWPP,20210209,29.6319,29.6319,29.6319,29.6319,0
DWSH,20210209,9.96,10.06,9.92,9.96,35600
DWSN,20210209,2.94,3.07,2.88,2.95,79800
DWUS,20210209,36.79,36.7993,36.76,36.7914,900
DXCM,20210209,405.75,408,397.81,401.03,766100
DXGE,20210209,32.31,32.4,32.3,32.3757,1000
DXJS,20210209,42.51,42.51,42.4096,42.4096,200
DXPE,20210209,27.36,27.95,26.4627,27.49,69600
DXYN,20210209,4.28,4.95,4.26,4.84,277300
DYAI,20210209,6.08,6.33,6.03,6.15,103100
DYN,20210209,20.71,20.71,19.37,19.49,496100
DYNT,20210209,1.56,1.65,1.35,1.47,1306900
DZSI,20210209,17.85,17.99,17.31,17.96,88400
EA,20210209,142.57,148.23,142.43,146.11,4517800
EACPU,20210209,10.44,10.5,10.4,10.43,21700
EAR,20210209,71.3,76.75,68,72.94,485700
EAST,20210209,1.94,3.29,1.9,2.73,9003600
EBAY,20210209,63.87,63.91,62.12,62.23,5036100
EBC,20210209,16.35,16.39,16.1,16.23,1029400
EBIX,20210209,51.91,55.53,50.27,54.82,318400
EBIZ,20210209,36.88,37.328,36.88,37.13,62700
EBMT,20210209,21.46,21.61,20.7259,21.34,31700
EBON,20210209,6.35,6.57,6.03,6.33,9847700
EBTC,20210209,27.16,27.89,27.16,27.7,12400
ECHO,20210209,28.21,29.38,28.07,28.88,211900
ECOL,20210209,37.82,38.195,37.52,37.96,123100
ECOLW,20210209,6.94,6.94,6.94,6.94,0
ECOR,20210209,2.91,3.09,2.72,2.83,2849100
ECOW,20210209,25.2382,25.2382,25.2382,25.2382,0
ECPG,20210209,33.78,33.78,32.39,33.25,262500
EDAP,20210209,9.29,9.72,8.9,9.67,487100
EDIT,20210209,69.81,70.06,64.26,66.73,3059500
EDOC,20210209,22,22.2,21.96,22.16,281600
EDRY,20210209,8.33,8.69,8.06,8.12,91700
EDSA,20210209,7.05,7.11,6.8,7.09,254000
EDTK,20210209,3.49,3.7,3.46,3.59,176400
EDTXU,20210209,10.52,10.54,10.45,10.53,6600
EDUC,20210209,15.18,16.47,15.14,15.8,100300
EDUT,20210209,20.27,20.38,20.1975,20.32,50800
EEFT,20210209,137,141.26,136.19,139.62,554200
EEMA,20210209,96.35,97.4489,96.17,97.23,67300
EFAS,20210209,14.95,14.95,14.8806,14.95,2400
EFOI,20210209,5.15,9.64,5.05,7.07,13845600
EFSC,20210209,39.03,39.86,38.93,39.86,84900
EGAN,20210209,11.73,12.38,11.7,12.08,385700
EGBN,20210209,46.2,47.58,46.06,47.35,82800
EGLE,20210209,22.05,23.8999,21.55,23.45,131200
EGRX,20210209,50.42,51.0625,49.27,49.9,88100
EH,20210209,71.51,92.27,71.45,92.13,4884100
EHTH,20210209,58,59.25,57.02,58.73,957100
EIGR,20210209,11.86,12.212,11.77,11.82,220500
EKSO,20210209,10.36,10.5,9.71,10.18,4731500
ELDN,20210209,17.31,22.91,17.15,19.16,175100
ELOX,20210209,4.09,4.44,4.06,4.36,180000
ELSE,20210209,6.09,6.29,5.83,5.93,160200
ELTK,20210209,6.01,6.9,5.84,6.53,238400
ELYS,20210209,5.97,5.98,5.7,5.8,469000
EMB,20210209,114.15,114.15,113.805,113.81,2742300
EMCB,20210209,77.23,77.23,76.941,77.08,2800
EMCF,20210209,27.07,27.07,26.06,26.34,2200
EMIF,20210209,24.454,24.559,24.4077,24.5358,3300
EMKR,20210209,6.26,6.3,5.8,5.87,434500
EML,20210209,26.95,26.95,26.43,26.43,6300
EMXC,20210209,59.96,60.429,59.92,60.37,48100
EMXF,20210209,45.7,46.2,45.64,46.17,3700
ENDP,20210209,9.03,9.48,9.03,9.32,2101200
ENFAU,20210209,10.58,10.64,10.45,10.49,46700
ENG,20210209,7.02,7.35,6.94,7.21,1295300
ENLV,20210209,26.5,27.6,20.72,24,2408800
ENNVU,20210209,11.05,11.8,11.05,11.28,8409600
ENOB,20210209,3.9,4.49,3.77,4.48,387800
ENPH,20210209,197.76,202.92,195.7,200.1,2890200
ENSG,20210209,83.38,86,83.1997,85.64,216700
ENTA,20210209,55.58,56.97,54.62,54.73,141500
ENTG,20210209,96.08,97.33,95.5,96.11,676700
ENTX,20210209,2.1,2.25,1.82,1.93,1420600
ENTXW,20210209,0.3199,0.32,0.306,0.319,13200
ENVB,20210209,4.28,4.38,4.06,4.29,5777100
ENVIU,20210209,10.9,10.95,10.85,10.89,174900
ENZL,20210209,67.89,67.89,67.131,67.3685,15600
EOLS,20210209,7.95,8.24,7.52,7.75,561900
EOSE,20210209,24.01,25.73,23.61,24.73,684400
EOSEW,20210209,11.15,11.86,10.03,11.05,120000
EPAY,20210209,47.22,47.31,45.42,46.92,349600
EPHYU,20210209,10.9,10.95,10.8,10.82,110300
EPIX,20210209,18.65,20.03,18.55,18.99,319100
EPSN,20210209,4.03,4.03,3.77,3.77,19000
EPZM,20210209,11.68,12.1,11.46,11.59,746500
EQ,20210209,9.2,9.35,8.12,8.86,746000
EQBK,20210209,24.23,24.88,24.23,24.75,11700
EQIX,20210209,751.43,755.26,742.59,750.47,299700
EQOS,20210209,19.5,22.95,19.49,22.27,1723300
EQRR,20210209,42,42.19,41.6206,42.07,202300
ERES,20210209,10.5,10.56,10.45,10.5,150200
ERESU,20210209,11.44,11.45,11.27,11.29,38400
ERESW,20210209,1.77,1.77,1.65,1.7,76300
ERIC,20210209,13.53,13.65,13.5,13.52,4490500
ERIE,20210209,258.79,263.32,256.72,260.54,57800
ERII,20210209,14.89,14.91,14.54,14.875,131900
ERYP,20210209,9.5,9.55,8.9,9.35,113300
ESBK,20210209,12.56,12.7,12.31,12.31,2100
ESCA,20210209,22.65,23.34,22.5,23.18,22500
ESEA,20210209,8.75,9.01,8.56,9,71700
ESGD,20210209,75.32,75.6499,75.22,75.59,262800
ESGE,20210209,45.93,46.45,45.91,46.38,2490500
ESGR,20210209,213.6,217.98,213,216.24,19100
ESGRO,20210209,27.35,27.69,27.218,27.57,33700
ESGRP,20210209,28.9,29.405,28.82,29.1,33900
ESGU,20210209,90.22,90.45,90.12,90.3,1325400
ESLT,20210209,141.99,143.67,141.6999,143.67,40100
ESPO,20210209,78.98,79.5,78.61,79.24,225400
ESPR,20210209,34.36,35.95,33.19,33.37,1144500
ESQ,20210209,22.84,23.27,22.84,22.87,6200
ESSA,20210209,15.62,15.75,15.49,15.49,9200
ESSC,20210209,10.07,10.08,10.01,10.04,97000
ESSCR,20210209,0.46,0.5,0.45,0.45,62700
ESSCU,20210209,11.35,11.35,11.35,11.35,100
ESSCW,20210209,0.5854,0.61,0.572,0.59,221100
ESTA,20210209,57.43,65.47,57.43,65.19,201500
ESXB,20210209,7.45,7.49,7.39,7.42,43900
ETAC,20210209,10.54,10.58,10.47,10.53,331100
ETACU,20210209,11.2,11.27,11.14,11.2,62500
ETACW,20210209,2.15,2.27,2.01,2.07,193000
ETNB,20210209,24,24.47,23.37,23.97,102800
ETON,20210209,10.14,10.3,9.84,9.88,155500
ETSY,20210209,229.26,231.65,226.65,229.87,1663500
ETTX,20210209,3.65,3.68,3.26,3.33,639400
EUCR,20210209,10.45,10.5,10.37,10.46,18100
EUCRU,20210209,10.7753,10.85,10.7753,10.85,12300
EUCRW,20210209,1.77,1.95,1.7,1.75,4000
EUFN,20210209,17.96,18.17,17.94,18.15,14871000
EUSGU,20210209,11,11.1,10.839,10.92,166700
EVAX,20210209,10.05,10.1,9.2,9.35,340200
EVBG,20210209,144.31,148.96,144.31,148.23,353000
EVER,20210209,48.54,51.76,48.54,50,422600
EVFM,20210209,3.68,3.77,3.55,3.62,3728200
EVGN,20210209,9.25,9.55,8.92,9.04,2182300
EVK,20210209,3.96,4.22,3.87,3.87,206200
EVLO,20210209,18.01,18.79,17.61,17.79,273100
EVOJU,20210209,10.4,10.4,10.25,10.3,4363900
EVOK,20210209,3.31,4.8,3.28,4.41,9957600
EVOL,20210209,2.99,3.25,2.9,3.06,571300
EVOP,20210209,26.32,26.4,25.68,25.91,314300
EWBC,20210209,65.57,66.75,65.335,66.57,765700
EWEB,20210209,19.26,19.489,19.26,19.4436,31300
EWJE,20210209,40.96,40.96,40.86,40.87,900
EWJV,20210209,27.878,28.04,27.875,28.04,4100
EWZS,20210209,16.51,16.69,16.36,16.57,24000
EXAS,20210209,149.49,153.58,148.65,151.79,1191700
EXC,20210209,43.93,44,43.31,43.57,4408100
EXEL,20210209,23.98,23.99,22.89,22.95,2106400
EXLS,20210209,83.75,86.25,80.1,86.03,119100
EXPD,20210209,94.98,97.13,94.72,96.92,888800
EXPE,20210209,144.98,145.91,143.07,144.48,2613300
EXPI,20210209,152.46,166.47,151.37,161.05,1505200
EXPO,20210209,91.5,95.36,91.29,94.63,234200
EXTR,20210209,10.24,10.52,9.9,10.4,2072300
EYE,20210209,50.77,52.08,50.13,51.39,529400
EYEN,20210209,6.59,7.44,6.59,7.36,307100
EYES,20210209,2.48,2.68,2.42,2.52,2046400
EYESW,20210209,0.41,0.4176,0.37,0.4175,22100
EYPT,20210209,14.26,14.39,12.89,13.13,395900
EZGO,20210209,9.81,11.3,9.33,11.14,1855500
EZPW,20210209,5.14,5.2,5.06,5.14,427100
FAAR,20210209,28.1,28.2356,27.995,28.13,22400
FAB,20210209,63.3751,63.6852,63.3751,63.6258,16800
FAD,20210209,116.1,116.79,116.1,116.42,3700
FALN,20210209,29.6,29.62,29.57,29.59,408100
FAMI,20210209,1.4,1.45,1.35,1.45,1087600
FANG,20210209,68.5,68.65,66.52,66.97,2409100
FANH,20210209,16.3,16.67,15.84,16.37,163000
FARM,20210209,6.76,6.815,6.49,6.63,215700
FARO,20210209,81.43,82.18,80.5324,81.71,115600
FAST,20210209,47.41,47.44,46.61,47.31,2421800
FAT,20210209,8.15,8.16,7.94,8,34100
FATBP,20210209,18.21,18.21,17.55,17.89,7600
FATBW,20210209,2.79,2.875,2.65,2.65,6800
FATE,20210209,108.2,109.2875,104.39,105.32,511100
FB,20210209,266.44,273.39,265.75,269.45,14606900
FBIO,20210209,4.09,4.09,3.89,3.95,696600
FBIOP,20210209,22.45,23.0185,22.45,22.72,15600
FBIZ,20210209,21.77,22.62,21.42,22.15,28400
FBMS,20210209,32.24,32.85,32.06,32.69,26400
FBNC,20210209,36.965,38.33,36.965,38.23,93100
FBRX,20210209,38.55,38.96,37.2701,37.59,60700
FBZ,20210209,12.9,13.026,12.72,12.9813,8200
FCA,20210209,29.43,29.82,29.43,29.7538,77400
FCAL,20210209,54.95,54.95,54.6324,54.75,7200
FCAP,20210209,55.39,55.39,53.75,54.3,2300
FCBC,20210209,23.39,24.18,23.25,23.89,53900
FCCO,20210209,17.98,18.355,17.19,17.19,29000
FCCY,20210209,17.53,18,17.53,17.65,11200
FCEF,20210209,23.46,23.6899,23.46,23.635,14700
FCEL,20210209,26.9,28.89,26.81,27.96,31722100
FCFS,20210209,62.64,62.64,61.3,61.66,325800
FCNCA,20210209,686.58,706.21,680,703.02,31300
FCNCP,20210209,26.968,27.15,26.9343,27.15,4100
FCRD,20210209,3.88,4.04,3.8199,4.015,105500
FCVT,20210209,54.3,54.82,54.18,54.66,98100
FDBC,20210209,51.7,54.43,51.7,53.89,1800
FDIV,20210209,48.66,48.78,48.62,48.69,20600
FDMT,20210209,48.18,51.01,47,47.21,118900
FDNI,20210209,53,54.17,53,54.03,27700
FDT,20210209,59.52,59.8393,59.52,59.835,27000
FDTS,20210209,44.83,44.83,44.45,44.67,700
FDUS,20210209,13.37,13.38,13.18,13.23,88300
FEIM,20210209,11.28,11.4558,11.28,11.34,25300
FELE,20210209,75.6,76,74.24,75.52,107600
FEM,20210209,26.73,27,26.72,26.97,186300
FEMB,20210209,37.66,37.695,37.56,37.65,58500
FEMS,20210209,43.64,43.99,43.64,43.867,13500
FENC,20210209,8.46,8.8249,8.4012,8.68,111800
FEP,20210209,39.57,39.81,39.4855,39.64,47400
FEUZ,20210209,43.79,43.86,43.7269,43.7269,900
FEX,20210209,78.33,78.78,78.3,78.65,11000
FFBC,20210209,21.22,21.87,21.185,21.79,386100
FFBW,20210209,10.43,10.43,10.39,10.43,1900
FFHL,20210209,11.25,11.25,10.6801,10.95,26500
FFIC,20210209,19.96,20.35,19.76,20.3,91200
FFIN,20210209,41.63,42.72,40.345,42.71,308800
FFIV,20210209,204.98,206.27,203.29,205.34,487000
FFNW,20210209,12.5201,12.8,12.5201,12.7,6400
FFWM,20210209,21.62,21.99,21.55,21.92,80700
FGBI,20210209,16.62,16.9457,16.5,16.57,3800
FGEN,20210209,53.25,54.09,51.9,52.37,373800
FGF,20210209,4.1,4.2,3.98,4.18,29300
FGFPP,20210209,24.94,24.94,24.75,24.75,800
FGM,20210209,52.53,52.65,52.4834,52.4834,11100
FHB,20210209,25.41,26.38,25.28,26.14,550600
FHTX,20210209,17.87,19.04,17.695,18.66,66100
FIBK,20210209,41.85,43.09,41.575,43.02,143500
FICS,20210209,31.61,31.61,31.61,31.61,100
FID,20210209,16.85,16.88,16.85,16.88,1100
FINMU,20210209,10.9,10.9,10.68,10.68,102600
FINX,20210209,50.48,50.85,50.13,50.72,436900
FISI,20210209,25.57,26.16,25.3473,26.08,60600
FISV,20210209,112.65,114.06,111.22,113.45,3774300
FITB,20210209,32.15,32.61,32.04,32.53,2942400
FITBI,20210209,28.35,28.37,28.15,28.17,31100
FITBO,20210209,26.59,26.71,26.52,26.71,12400
FITBP,20210209,26.95,27,26.935,27,2000
FIVE,20210209,192.1,195.9,190.51,191.83,503400
FIVN,20210209,174.33,178.18,174.06,177.01,351800
FIXD,20210209,54.37,54.4,54.308,54.36,692100
FIXX,20210209,15.02,15.24,14.31,14.37,365600
FIZZ,20210209,114.7,117.75,113.07,116.24,412200
FJP,20210209,53.7,53.7,53.7,53.7,800
FKU,20210209,38.98,38.98,38.98,38.98,0
FLAC,20210209,11.41,11.41,10.5,10.6122,16800
FLACU,20210209,10.73,11.1,10.73,10.99,86200
FLACW,20210209,1.8,3.7727,1.8,1.884,21700
FLDM,20210209,7,7.05,6.8,6.98,3000700
FLEX,20210209,19.6,19.76,18.92,19.14,5628800
FLGT,20210209,166,189.89,165.01,183.85,1915900
FLIC,20210209,18.4,18.76,18.4,18.69,109300
FLL,20210209,7.45,8.58,7.4,8.44,3214700
FLMN,20210209,3.76,3.84,3.71,3.82,188300
FLMNW,20210209,0.19,0.22,0.19,0.19,36700
FLN,20210209,18.8169,19.25,18.7826,19.095,3300
FLNT,20210209,7.1,7.29,6.73,7.26,1726400
FLUX,20210209,16.16,16.66,15.74,16.17,280000
FLWS,20210209,34.19,35.5,33.11,33.36,1013700
FLXS,20210209,35.63,36.31,34.74,34.74,28600
FMAO,20210209,24.68,24.93,24.68,24.72,4100
FMB,20210209,57.25,57.33,57.21,57.33,211500
FMBH,20210209,35.25,35.88,34.98,35.76,41400
FMBI,20210209,18.07,18.49,17.88,18.43,475800
FMBIO,20210209,27.74,27.7407,27.595,27.7,3500
FMBIP,20210209,27.65,27.65,27.55,27.65,1200
FMHI,20210209,54.98,55.13,54.8401,55.01,87300
FMNB,20210209,14.22,14.35,14.03,14.13,65200
FMTX,20210209,40.24,40.55,39.38,39.98,201100
FNCB,20210209,7.41,7.9799,7.3,7.38,15100
FNHC,20210209,6.88,7.07,6.46,6.69,89900
FNK,20210209,38.99,39.31,38.87,39.2211,10400
FNKO,20210209,13.76,13.8,13.15,13.3,287300
FNLC,20210209,25.57,26.41,25.19,25.73,21300
FNWB,20210209,16.24,16.24,15.61,15.92,8700
FNX,20210209,91.88,92.61,91.7313,92.3277,27500
FNY,20210209,73.96,74.49,73.8398,74.25,21100
FOCS,20210209,53.23,53.94,52.5,53.17,100200
FOLD,20210209,20.01,20.15,19.01,19.22,1299800
FONR,20210209,18.76,18.92,18.36,18.62,37900
FORD,20210209,4.29,4.51,4.2,4.25,453800
FORM,20210209,45.84,46.54,45.36,46.08,428600
FORR,20210209,44.38,45.68,44.1,45.61,36000
FORTY,20210209,91.45,93.7,91.21,93.3,3900
FOSL,20210209,16.39,16.62,15.64,16.25,615700
FOX,20210209,31.97,31.97,29.61,29.69,1773000
FOXA,20210209,32.75,32.9,30.53,30.73,6589000
FOXF,20210209,140.35,142.74,138.09,139.62,303800
FOXWU,20210209,10.417,10.49,10.39,10.3996,53900
FPA,20210209,34.4,34.4,34.2828,34.2828,10900
FPAY,20210209,3.6,3.64,3.38,3.4,264200
FPXE,20210209,30.4,33.78,30.39,30.715,105500
FPXI,20210209,75.69,76.16,75.25,76.03,314600
FRAF,20210209,28.34,28.35,27.72,28.1,3900
FRBA,20210209,12.67,13.08,11,11.16,93200
FRBK,20210209,3.44,3.44,3.34,3.41,181800
FREE,20210209,13.27,14,12.91,13.65,803700
FREEW,20210209,2.15,2.32,2.05,2.28,137600
FREQ,20210209,55,57.6285,49.38,50.04,355700
FRG,20210209,36.56,36.85,36,36.67,86500
FRGAP,20210209,25.28,25.28,25.11,25.13,22800
FRGI,20210209,16.34,16.66,15.85,16.62,106700
FRHC,20210209,57.53,57.89,53.9,54.58,935900
FRLN,20210209,16.22,17.5,16.22,16.25,21800
FRME,20210209,41.75,42.72,41.44,42.72,129800
FROG,20210209,67.12,67.37,65.15,65.99,560500
FRPH,20210209,46.02,46.92,45.905,46.3,8200
FRPT,20210209,166.85,167.38,163.02,165.24,275600
FRSX,20210209,9.93,11.5,9.65,10.55,13785600
FRTA,20210209,21.79,21.79,21.15,21.18,203500
FSBW,20210209,59.19,59.75,59.19,59.45,9800
FSEA,20210209,9.05,9.05,9.05,9.05,400
FSFG,20210209,20.34,20.75,20.34,20.5367,2500
FSLR,20210209,100.18,103.14,99.3,101.85,1837300
FSSIU,20210209,11.09,11.25,11,11.1,137800
FSTR,20210209,16.945,16.945,16.48,16.59,43500
FSTX,20210209,10.76,11.4899,10.76,10.96,40600
FSV,20210209,144.62,152.89,144.62,150.86,207200
FSZ,20210209,62.81,63.14,62.6202,63.035,11200
FTA,20210209,58.64,58.87,58.4312,58.7653,72800
FTAG,20210209,28.75,28.75,28.75,28.75,0
FTC,20210209,103.31,104.0214,103.31,103.7454,23100
FTCS,20210209,68.22,68.64,68.18,68.54,469300
FTCV,20210209,10.98,10.99,10.76,10.82,130500
FTCVU,20210209,11.39,11.6,11.39,11.5,11700
FTCVW,20210209,2.63,2.63,2.32,2.32,31800
FTDR,20210209,55.67,56.73,55.35,56.18,266400
FTEK,20210209,5.37,5.73,5.22,5.49,1682600
FTFT,20210209,7.05,7.67,6.13,6.28,16127000
FTGC,20210209,20.78,20.86,20.6561,20.86,904400
FTHI,20210209,20.75,21.04,20.75,20.9786,4100
FTHM,20210209,49.91,49.91,45.91,46.3,199300
FTLB,20210209,20.74,20.8,20.74,20.8,2100
FTNT,20210209,159.54,160.5,157.63,159.96,1086500
FTRI,20210209,12.7002,12.779,12.7002,12.74,4700
FTSL,20210209,48.06,48.13,48.04,48.07,405800
FTSM,20210209,60.04,60.05,60.03,60.04,658700
FTXD,20210209,31.67,31.67,31.5,31.5809,1500
FTXG,20210209,25.23,25.23,25.23,25.23,200
FTXH,20210209,27.0217,27.16,26.955,26.96,11600
FTXL,20210209,64.53,64.88,64.33,64.53,11600
FTXN,20210209,14.04,14.04,13.81,13.915,2900
FTXO,20210209,27.75,27.9701,27.56,27.9566,40700
FTXR,20210209,30.7,30.95,30.56,30.9,66300
FULC,20210209,12.44,13.13,12.44,12.77,141900
FULT,20210209,14.67,15.04,14.53,15.03,859300
FULTP,20210209,26.27,26.3,26.13,26.3,8100
FUNC,20210209,17.46,17.46,16.45,16.45,7900
FUND,20210209,7.78,7.79,7.745,7.76,124900
FUSB,20210209,9.25,9.59,9.25,9.58,2800
FUSN,20210209,12.31,12.6477,12.17,12.57,35000
FUTU,20210209,142.11,161,142,154.41,18058400
FUV,20210209,30.69,32.41,29.3,31.17,2077600
FV,20210209,44.05,44.28,43.87,44.23,88600
FVAM,20210209,10.44,10.6,10.3,10.47,32900
FVC,20210209,33.67,33.96,33.5901,33.89,8900
FVCB,20210209,18,18,17.17,17.89,21700
FVE,20210209,9,9.05,8.55,8.81,281200
FWONA,20210209,40.47,41.095,40.25,40.94,90800
FWONK,20210209,44.89,45.65,44.31,45.26,763100
FWP,20210209,7.12,7.97,7.09,7.62,183800
FWRD,20210209,79.06,83.72,78.64,83.51,197300
FXNC,20210209,18.2,18.2,17.875,18.2,700
FYC,20210209,74.97,75.75,74.7872,75.3681,128100
FYT,20210209,46.6,46.96,46.2701,46.8295,65100
FYX,20210209,89.63,90.439,89.21,90.22,47200
GABC,20210209,35.5,35.81,35.24,35.72,26900
GAIA,20210209,10.27,10.76,10,10.39,65600
GAIN,20210209,11.71,11.74,11.5,11.58,184500
GALT,20210209,2.47,2.5,2.35,2.48,509000
GAN,20210209,29.95,30.39,28.18,29.78,2080800
GASS,20210209,2.89,2.95,2.86,2.9,123000
GBCI,20210209,50.57,52.16,50.57,52.15,280200
GBDC,20210209,15.1,15.1,14.62,14.67,729700
GBIO,20210209,33.95,34.165,32.64,32.93,248600
GBLI,20210209,28.45,28.45,27.5,27.59,6600
GBLIL,20210209,26.4,26.54,26.35,26.527,6800
GBNY,20210209,9.73,9.73,9.66,9.66,10900
GBS,20210209,8,8,7.65,7.86,200300
GBT,20210209,50.92,51.07,49.02,49.15,619400
GCACU,20210209,10.26,10.29,10.2,10.26,80400
GCBC,20210209,24.2984,24.7741,24.16,24.16,10100
GCMG,20210209,13.35,13.5,13.17,13.44,332400
GCMGW,20210209,1.84,1.95,1.82,1.85,107200
GDEN,20210209,19.82,20.34,19.48,19.87,84600
GDRX,20210209,55.51,56.89,54.31,56.68,783700
GDS,20210209,107.79,111.32,107.2,108.25,659100
GDYN,20210209,14.71,15.2,14.65,14.99,52300
GECC,20210209,3.15,3.4,3.1,3.39,989400
GECCM,20210209,24.5,24.595,24.29,24.595,5600
GECCN,20210209,24.51,24.51,24.3501,24.37,2600
GEG,20210209,3.18,3.45,3,3.3,53700
GENC,20210209,13.4,13.46,13.05,13.26,26900
GENE,20210209,5,5.1,4.84,5.06,770500
GENY,20210209,65.33,65.61,65.33,65.51,3100
GEOS,20210209,9.05,9.15,8.843,8.91,52700
GERN,20210209,2.08,2.14,2.04,2.05,4720900
GEVO,20210209,13.38,14.45,13.08,13.39,31035300
GFED,20210209,19.95,20.25,18.73,19.4,29300
GGAL,20210209,8.31,8.32,8.14,8.27,342500
GH,20210209,162.97,164.55,161.24,163.34,1850200
GHACU,20210209,10.45,10.56,10.4,10.44,110600
GHSI,20210209,1.02,1.13,0.96,1.05,58063400
GIFI,20210209,4.0439,4.34,4.0439,4.22,57100
GIGE,20210209,45.79,46.0024,45.29,45.76,53600
GIGGU,20210209,10.19,10.35,10.16,10.35,11802500
GIGM,20210209,3.77,3.9,3.6,3.88,217700
GIII,20210209,29.87,30.11,29.05,29.51,324400
GILD,20210209,67.77,67.84,66.85,67.3,6619100
GILT,20210209,18.26,19.82,17.86,19.2,3002700
GLAD,20210209,9.88,9.89,9.66,9.72,220000
GLAQ,20210209,10.15,10.17,10.1,10.16,60800
GLAQU,20210209,11.11,11.24,11.1,11.12,55800
GLAQW,20210209,1.19,1.29,1.13,1.24,178700
GLBS,20210209,6.4,7.09,6.06,6.45,2186100
GLBZ,20210209,11.6254,11.8,11.6254,11.8,2200
GLDD,20210209,15.13,15.45,15,15.33,252400
GLDI,20210209,9.45,9.45,9.37,9.39,108800
GLG,20210209,2.5,2.65,2.45,2.47,1404900
GLMD,20210209,4.61,4.7315,4.5,4.55,169400
GLNG,20210209,11.68,11.76,11.35,11.49,975200
GLPG,20210209,108.22,109.72,108.1,109.31,138600
GLPI,20210209,43.05,43.1,42.36,42.77,831900
GLRE,20210209,7.86,7.95,7.79,7.93,54200
GLSI,20210209,38.46,39.68,37.29,38.82,298300
GLTO,20210209,13.14,13.14,12.21,12.4,17000
GLYC,20210209,4.22,4.36,4.13,4.22,1150400
GMAB,20210209,40.75,41.27,40.66,40.98,438600
GMBL,20210209,11.85,17.76,10.56,13.98,5021800
GMBLW,20210209,8.25,12.66,6.41,9.06,194600
GMBTU,20210209,10.92,10.94,10.79,10.92,295100
GMDA,20210209,10.34,10.6,9.7,9.89,4042300
GMIIU,20210209,11.22,11.68,11.05,11.39,457400
GMTX,20210209,12.15,13.5,11.0555,12.89,304900
GNACU,20210209,10.98,10.98,10.69,10.72,15300
GNCA,20210209,3.62,3.79,3.46,3.49,883500
GNFT,20210209,5.27,5.38,5.13,5.29,1663600
GNLN,20210209,6,7.15,5.82,7.08,1823500
GNMA,20210209,50.8,50.8,50.77,50.79,82700
GNOG,20210209,18.29,19.09,18.01,18.87,3129000
GNOM,20210209,28.01,28.07,27.58,27.67,233700
GNPX,20210209,6.93,7.2,6.47,6.64,5329200
GNSS,20210209,8.15,8.3,7.9,8.14,236700
GNTX,20210209,35.16,35.35,34.76,34.9,1316600
GNTY,20210209,32.12,32.12,31.4058,31.95,18000
GNUS,20210209,2.1,2.24,2.07,2.14,30202300
GO,20210209,41.21,42.04,40.77,41.55,447800
GOCO,20210209,14.33,15.18,14.2,15,4578400
GOEV,20210209,17.05,17.3,16.43,16.82,4740000
GOEVW,20210209,5.76,6.05,5.57,5.88,310200
GOGL,20210209,5.24,5.42,5.18,5.37,487500
GOGO,20210209,13.64,14.21,13.32,13.81,2177000
GOOD,20210209,18.73,18.87,18.56,18.68,193800
GOODN,20210209,25.8119,25.8397,25.71,25.75,3400
GOOG,20210209,2078.54,2105.13,2078.54,2083.51,889700
GOOGL,20210209,2074.8,2098.51,2070,2075.39,1094300
GOSS,20210209,10.81,10.89,10.54,10.7,434400
GOVX,20210209,6.78,6.97,6.29,6.62,3632100
GOVXW,20210209,2.1,2.53,1.95,2.47,231200
GP,20210209,30.33,31.2,29.7,30.31,459300
GPACU,20210209,10.45,10.5,10.3902,10.49,98800
GPP,20210209,10.04,10.09,9.83,9.96,60200
GPRE,20210209,21.03,23.74,20.48,22.51,1281200
GPRO,20210209,8.16,8.34,8.02,8.23,7082700
GRAY,20210209,31.3,32,31.05,31.76,29300
GRBK,20210209,21.5,21.78,21.15,21.49,519500
GRCL,20210209,29.21,29.3461,28.44,29.18,99600
GRCY,20210209,10.44,10.44,10.41,10.41,1100
GRCYW,20210209,0.9602,1.0499,0.9001,0.9997,15700
GRFS,20210209,17.29,17.45,17.15,17.18,604400
GRID,20210209,85.53,85.874,85.305,85.77,34500
GRIL,20210209,2.45,2.55,2.37,2.48,522400
GRIN,20210209,5.17,5.3,4.77,5.22,28700
GRMN,20210209,124.67,127.15,123.21,126.12,1255300
GRNQ,20210209,2.63,2.9,2.5,2.62,5002100
GROW,20210209,6.76,7.1,6.51,6.7,716400
GRPN,20210209,35.59,36.07,34.86,34.93,589700
GRTS,20210209,16.21,16.55,15.28,15.38,1498700
GRTX,20210209,12,12.671,11.7706,12.39,88900
GRVY,20210209,180.01,184.85,177.51,181.37,54200
GRWG,20210209,63.79,66.19,62.76,64.58,2370000
GSAQU,20210209,10.51,10.63,10.46,10.51,7700
GSBC,20210209,52.17,53.25,52.06,53.01,19400
GSHD,20210209,149.47,157.32,148.96,155.14,87700
GSIT,20210209,7.47,7.74,7.4,7.59,159900
GSKY,20210209,5.91,5.94,5.66,5.79,421700
GSM,20210209,3.25,3.455,3.15,3.32,2136100
GSMG,20210209,4.07,4.29,4.03,4.13,350300
GSMGW,20210209,0.2,0.2475,0.18,0.23,285900
GT,20210209,12.74,13.89,12.5,13.49,7843400
GTEC,20210209,7.99,8.13,7.86,7.93,185300
GTH,20210209,28.87,28.87,27.35,27.61,152700
GTHX,20210209,30.01,30.71,29.44,30.58,1090500
GTIM,20210209,3.73,3.74,3.48,3.49,124300
GTYH,20210209,8.07,8.155,7.55,7.98,300600
GURE,20210209,4.55,5.8,4.31,5.12,1383700
GVP,20210209,1.95,2.09,1.91,2.01,556400
GWGH,20210209,7.3,7.39,7.28,7.32,10100
GWRS,20210209,17.64,17.8,17.4455,17.74,45100
GXTG,20210209,59.21,61.37,58.5,60.72,130200
GYRO,20210209,17,17,17,17,0
HA,20210209,22.86,23.06,22.28,22.7,534900
HAAC,20210209,13,13.15,12.71,12.84,560700
HAACU,20210209,14.57,14.57,13.45,13.79,369300
HAACW,20210209,3.88,4,3.55,3.7,232400
HAFC,20210209,15.24,15.57,15.05,15.52,208300
HAIN,20210209,41.9,43.13,40.82,42.34,956900
HALL,20210209,4.07,4.15,3.89,3.98,319600
HALO,20210209,50.69,51.3,49.71,50.14,1303200
HAPP,20210209,2.27,2.41,2.24,2.4,1364800
HARP,20210209,20.28,20.55,19.39,19.66,268800
HAS,20210209,92.95,93.3,90.59,90.74,1355400
HAYN,20210209,23.65,23.99,23.155,23.91,107800
HBAN,20210209,14.22,14.35,14.07,14.28,6488600
HBCP,20210209,32,32.49,31.7,32.46,24600
HBIO,20210209,5.11,5.2062,4.94,5,181100
HBMD,20210209,13.34,13.7,13.34,13.6,7900
HBNC,20210209,17.37,17.53,17,17.515,78400
HBP,20210209,4.17,4.42,4.02,4.1,47100
HBT,20210209,15.84,16.18,15.59,15.98,67300
HCAQ,20210209,10.43,10.55,10.43,10.5,450400
HCAR,20210209,10.12,10.13,10.05,10.07,165800
HCARU,20210209,10.8964,10.8964,10.75,10.77,104400
HCARW,20210209,1.5,1.62,1.47,1.48,142300
HCAT,20210209,54.25,55.05,53.4,54.07,717700
HCCCU,20210209,10.3,10.41,10.3,10.35,41800
HCCI,20210209,24.17,24.56,23.92,24.32,51900
HCDI,20210209,3.64,3.72,3.4,3.5,3658700
HCICU,20210209,12.25,12.35,11.9,12.31,359600
HCIIU,20210209,10.8,11.0602,10.73,10.81,107100
HCKT,20210209,14.74,15.165,14.615,15.04,125300
HCM,20210209,35.08,36.17,34.89,36.05,175000
HCSG,20210209,33.12,34.33,33.02,33.91,543200
HDSN,20210209,1.68,1.82,1.65,1.77,1150200
HEAR,20210209,31.28,31.95,30.8,31.49,446900
HEES,20210209,30.43,30.98,30.09,30.86,94600
HELE,20210209,231.44,234.8,227.535,230.27,230300
HEPA,20210209,2.97,2.98,2.72,2.84,2758800
HERD,20210209,30.7283,30.7283,30.7283,30.7283,0
HERO,20210209,35.8,35.98,35.55,35.89,258100
HEWG,20210209,30.3,30.41,30.3,30.37,23400
HFBL,20210209,29.75,29.75,29.75,29.75,2600
HFFG,20210209,8.16,8.29,8.06,8.18,90200
HFWA,20210209,23.93,24.59,23.77,24.22,180500
HGBL,20210209,3.19,3.2,3.12,3.15,42500
HGEN,20210209,20.94,23.36,20.81,21.55,883100
HGSH,20210209,2.94,2.98,2.4,2.61,4083600
HHR,20210209,33.54,33.54,32.5,32.93,58700
HIBB,20210209,60.13,61.42,58.4638,60.62,316100
HIFS,20210209,242.5,242.5,242.01,242.01,1200
HIHO,20210209,4.59,4.91,4.52,4.7,78100
HIMX,20210209,15.03,17.88,14.62,15.29,13311000
HLAHU,20210209,10.56,10.7,10.48,10.53,111900
HLAL,20210209,35.59,35.59,35.47,35.5,18000
HLG,20210209,60.8,60.8,58.2563,59.26,8700
HLIT,20210209,7.83,8.1901,7.782,7.95,692500
HLNE,20210209,84.56,86.81,81.3375,86.25,301100
HLXA,20210209,10.98,11.16,10.76,11,131100
HMCO,20210209,10.72,10.72,10.49,10.49,131800
HMCOU,20210209,11.9,12,11.6963,11.85,20800
HMCOW,20210209,2.55,2.77,2.5252,2.77,3900
HMHC,20210209,6.1,6.1,5.7,5.98,1764800
HMNF,20210209,18.75,18.76,18.75,18.76,1100
HMPT,20210209,11.27,11.5,11.25,11.4,319300
HMST,20210209,40.72,41.78,40.7,41.57,95400
HMTV,20210209,11.215,12.0263,11.05,11.24,72200
HNDL,20210209,25.65,25.65,25.6,25.64,171900
HNNA,20210209,10.52,10.96,8.61,8.78,227200
HNRG,20210209,1.82,1.86,1.71,1.77,381100
HOFT,20210209,33.94,34.39,33.65,33.9,38600
HOFV,20210209,2.86,3.16,2.85,3.02,6100900
HOFVW,20210209,0.86,0.9569,0.83,0.87,173600
HOLI,20210209,15.32,15.74,15.12,15.68,324500
HOLX,20210209,82.01,82.77,81,81.15,1289700
HONE,20210209,11.4,11.51,11.26,11.45,164800
HOOK,20210209,12.17,12.4,11.8803,12,83100
HOPE,20210209,11.6821,12.34,11.5301,12.3,527000
HOTH,20210209,2.47,2.48,2.36,2.41,1681200
HOVNP,20210209,13.35,13.4017,13.35,13.4017,3500
HPK,20210209,14.7,14.93,14.4,14.85,6900
HPKEW,20210209,3.35,3.35,3.35,3.35,0
HQI,20210209,13.5,13.5,12.49,13.06,19900
HQY,20210209,85.27,87.14,83.09,85.34,902800
HRMY,20210209,39.97,40.99,39.45,39.77,17500
HROW,20210209,10.86,11.05,10.4,10.46,271300
HRTX,20210209,19.65,19.89,19.21,19.7,619300
HRZN,20210209,14.26,14.42,14.12,14.16,188500
HSAQ,20210209,13.02,13.05,12.03,13.02,106300
HSDT,20210209,15.25,15.48,14.56,15.07,41900
HSIC,20210209,71.16,71.77,69.96,70.61,572100
HSII,20210209,33.22,33.74,32.79,33.47,81600
HSKA,20210209,203.8,206.85,199.66,200.99,90800
HSON,20210209,15.6,16.56,15.5539,16.18,15400
HST,20210209,14.29,14.32,13.79,13.87,5921800
HSTM,20210209,25.11,25.36,24.75,25.27,107400
HSTO,20210209,1.65,1.77,1.57,1.68,5355800
HTBI,20210209,22.75,22.95,22.405,22.95,20100
HTBK,20210209,9.53,9.66,9.412,9.51,264800
HTBX,20210209,16.99,17,11.51,12.54,70559300
HTGM,20210209,7,7.13,6.9,7.03,171500
HTHT,20210209,58.01,58.3,56.42,57.3,908400
HTIA,20210209,25,25,24.92,24.92,6300
HTLD,20210209,19.11,19.45,18.97,19.45,298100
HTLF,20210209,45.23,46.3,44.9201,46.23,280000
HTLFP,20210209,27.33,27.7,27.33,27.7,19600
HTOO,20210209,20.68,21.18,19.67,21.15,377000
HTOOW,20210209,9,9.53,8.22,9.36,40900
HUBG,20210209,58.4,59.35,57.28,59.1,222100
HUDI,20210209,6.15,6.24,6.07,6.07,36600
HUGE,20210209,2.4,3.37,2.35,2.91,18442500
HUIZ,20210209,8,8.5,7.68,7.78,452100
HURC,20210209,31.6643,32.88,31.6186,32.29,21600
HURN,20210209,58.09,58.345,56.95,57.31,53000
HUSN,20210209,4.29,4.45,4.21,4.43,475100
HVBC,20210209,16.82,16.82,16.82,16.82,0
HWBK,20210209,20.5,20.82,20.22,20.75,7100
HWC,20210209,37.44,38.48,36.897,38.4,217600
HWCPZ,20210209,27.29,27.35,27.1702,27.34,32700
HWKN,20210209,60.68,63.99,60.55,61.97,71900
HX,20210209,2.62,2.7,2.55,2.63,262200
HYFM,20210209,80.5,84,78.54,83.41,276300
HYLS,20210209,49.01,49.14,48.95,49.09,221800
HYMC,20210209,7.49,7.5,7.08,7.16,120400
HYMCL,20210209,1.81,1.98,1.81,1.98,600
HYMCW,20210209,1.02,1.35,1.02,1.34,173200
HYMCZ,20210209,0.6044,0.635,0.6044,0.61,27700
HYRE,20210209,12.63,12.75,10.75,11.33,2810900
HYXF,20210209,52.57,52.67,52.57,52.62,7400
HYZD,20210209,22.1299,22.14,22.0901,22.115,16100
HZNP,20210209,88.9,89,86.32,86.98,1391100
IAC,20210209,254.46,254.46,248.11,248.44,571100
IART,20210209,69.38,69.87,68.68,68.96,169500
IBB,20210209,172.89,172.91,171.11,171.66,2612500
IBBJ,20210209,41.19,41.27,40.7,40.7077,11700
IBCP,20210209,20.28,20.58,20.025,20.53,148100
IBEX,20210209,19.83,20.1,19.19,19.73,17000
IBKR,20210209,72.2,73.87,71.56,72.8,790600
IBOC,20210209,41.12,41.9,40.82,41.88,115800
IBTA,20210209,25.36,25.36,25.35,25.355,26500
IBTB,20210209,25.42,25.43,25.42,25.42,6600
IBTD,20210209,25.705,25.71,25.705,25.705,2200
IBTE,20210209,25.88,25.88,25.875,25.875,3700
IBTF,20210209,25.995,25.995,25.985,25.985,1100
IBTG,20210209,26.04,26.04,26.03,26.03,600
IBTH,20210209,25.95,25.965,25.95,25.965,300
IBTI,20210209,26,26,25.97,25.975,400
IBTJ,20210209,25.84,25.84,25.8,25.81,400
IBTK,20210209,23.9684,23.9684,23.9684,23.9684,0
IBTX,20210209,68.62,69.69,68.02,69.6,281900
ICAD,20210209,18.25,18.25,17.46,17.83,186600
ICBK,20210209,22.34,22.625,21.82,21.82,11600
ICCC,20210209,11.32,11.45,10.91,11.23,51000
ICCH,20210209,14.02,14.02,14.02,14.02,0
ICFI,20210209,83.17,84.59,82.7,84.11,30100
ICHR,20210209,43,43.61,42.01,42.71,314700
ICLK,20210209,18.6,18.76,17.82,18,2023900
ICLN,20210209,30.97,31.49,30.83,31.21,6105200
ICLR,20210209,201.52,204.98,201.03,201.46,210400
ICMB,20210209,5.07,5.19,5.01,5.19,44600
ICPT,20210209,35.95,36.17,34.81,35.06,549200
ICUI,20210209,208.67,212.27,207.95,210.67,40700
IDCC,20210209,66.81,67.85,66.23,67.49,147500
IDEX,20210209,5.39,5.41,5.12,5.28,32357200
IDLB,20210209,30.25,30.4452,30.25,30.4452,500
IDN,20210209,15.01,15.07,14.3,14.9,304900
IDRA,20210209,5.53,5.6,5.28,5.35,586700
IDXX,20210209,497.31,506.28,493.3,505.05,442200
IDYA,20210209,21.32,21.32,20.4,20.88,70100
IEA,20210209,19.35,20.07,18.84,19.87,1260200
IEAWW,20210209,4.55,4.68,3.95,4.37,486500
IEF,20210209,118.01,118.13,117.92,117.97,4458400
IEI,20210209,132.29,132.36,132.28,132.29,653700
IEP,20210209,60.93,61.09,59.45,60.35,136500
IESC,20210209,49.97,50.24,49.145,50,33900
IEUS,20210209,65.22,65.4258,64.9701,65.37,6600
IFGL,20210209,27.13,27.243,27.0901,27.21,30200
IFMK,20210209,1.2,1.44,1.19,1.35,2216900
IFRX,20210209,6.12,6.25,5.71,5.78,318600
IFV,20210209,23.94,24.16,23.94,24.12,14100
IGAC,20210209,11.05,11.07,10.95,11,172100
IGACU,20210209,12.75,13.64,12.23,12.25,107300
IGACW,20210209,2.12,2.34,2.03,2.08,148000
IGF,20210209,44.32,44.35,44.09,44.24,312400
IGIB,20210209,61.29,61.31,61.22,61.24,2068900
IGIC,20210209,7.87,7.99,7.87,7.99,4000
IGICW,20210209,0.7605,0.8,0.7105,0.8,8200
IGMS,20210209,120.28,124.33,119.71,121.23,149400
IGNYU,20210209,10.52,10.55,10.52,10.55,8500
IGOV,20210209,54.37,54.64,54.37,54.61,2614600
IGSB,20210209,55.0693,55.12,55.0693,55.08,3194300
IHRT,20210209,14.17,14.48,14.02,14.4,797000
IHYF,20210209,25.64,25.6999,25.64,25.665,300
III,20210209,3.89,4.05,3.89,3.95,263500
IIII,20210209,10.74,11.32,10.4,10.5,52500
IIIIU,20210209,11.25,11.3,11.1501,11.28,36200
IIIIW,20210209,2.5,5,2.5,3.22,12700
IIIV,20210209,34.86,35.26,33.63,35.21,226100
IIN,20210209,21,21.5,20.9595,21.4,28800
IIVI,20210209,92.28,96.66,89.01,94.03,2296100
IIVIP,20210209,375.28,394.18,366.11,387.07,23900
IJT,20210209,132.29,134.36,132.02,133.73,3410100
IKNX,20210209,10.11,11.44,10.03,11.05,71000
IKT,20210209,7.62,7.655,7.25,7.27,77100
ILMN,20210209,450,453.8,442.09,453,917100
ILPT,20210209,22.37,22.7,22.18,22.61,183600
IMAB,20210209,55.54,55.75,53.01,53.21,1351800
IMAC,20210209,2.15,2.34,2.12,2.29,415800
IMACW,20210209,0.4,0.4983,0.4,0.4983,800
IMBI,20210209,6.83,8.39,6.75,6.97,384000
IMCR,20210209,56.35,61.99,48.5,51.08,459600
IMGN,20210209,8.26,8.3,7.81,7.88,1907800
IMKTA,20210209,51.61,52.24,51.11,51.98,79600
IMMP,20210209,3.25,3.59,3.21,3.55,1698400
IMMR,20210209,15.66,15.95,15.25,15.91,713600
IMNM,20210209,21.46,22.35,20.42,22.35,86600
IMOS,20210209,26.17,26.5,25.6688,26.07,23100
IMRA,20210209,14.7,14.88,14.52,14.73,164400
IMRN,20210209,7.54,9.23,7.51,8.37,1486400
IMRNW,20210209,1.65,1.99,1.64,1.85,17100
IMTE,20210209,5.29,5.43,5.1,5.33,198300
IMTX,20210209,11.53,11.68,11.31,11.56,89800
IMTXW,20210209,2.95,3.2,2.95,2.95,4200
IMUX,20210209,20,21,19.78,20.5,305800
IMV,20210209,4.48,4.48,4.23,4.38,349900
IMVT,20210209,23.83,25.38,23.7,24.5,1315300
IMXI,20210209,15.93,16.57,15.885,16.42,159100
INBK,20210209,34,34.08,32.39,33.13,45500
INBKZ,20210209,26.4,26.44,25.78,25.78,700
INBX,20210209,41.47,43.5,39.7,40,60600
INCY,20210209,94.34,94.5,89.24,89.46,1360300
INDB,20210209,79.14,82,78.83,81.85,141500
INDT,20210209,65.5,65.53,65.41,65.41,15700
INDY,20210209,45.75,45.93,45.69,45.76,38200
INFI,20210209,4.15,4.55,3.98,4.19,6443300
INFN,20210209,10.16,10.51,10.02,10.47,2681700
INFR,20210209,29.8199,30.0544,29.8199,30.0544,1100
INGN,20210209,54.59,55.28,54.4368,55.25,125500
INKAU,20210209,10.62,10.6464,10.6,10.6199,13300
INM,20210209,4.65,5.6608,4.26,4.96,2445200
INMB,20210209,20.75,20.92,20.07,20.68,246400
INMD,20210209,34.95,34.955,33.605,34.405,697800
INO,20210209,13.89,14.01,13.14,13.78,9160500
INOD,20210209,7.05,7.31,7.01,7.11,225900
INOV,20210209,27.5,28.75,27.47,27.85,606900
INPX,20210209,1.76,1.78,1.66,1.72,11329800
INSE,20210209,7.43,8.5978,7.31,7.91,228200
INSG,20210209,19.57,19.93,19.14,19.63,1711300
INSM,20210209,44.48,45.44,44.15,44.27,850600
INTC,20210209,58.77,59.31,57.94,58.78,28750100
INTG,20210209,31.26,32.5,31.26,32.0846,3700
INTU,20210209,385.85,392.86,384.64,391.55,817700
INTZ,20210209,26,27.7,25.95,27.7,140600
INVA,20210209,12.57,12.595,12.25,12.28,473800
INVE,20210209,10,10.8,9.8,10.79,206500
INVO,20210209,3.54,3.57,3.46,3.46,95900
INZY,20210209,21.7,21.8,20.24,21.46,100900
IONS,20210209,59.63,60.72,59.16,59.33,531900
IOSP,20210209,99.46,101.02,98.15,99.93,106600
IOVA,20210209,51.17,52.45,50.27,50.56,935700
IPA,20210209,15.37,15.6548,15.12,15.4,66000
IPAR,20210209,69.19,70.28,68.29,69.13,107200
IPDN,20210209,2.9,3.16,2.81,3.02,703400
IPGP,20210209,241.06,244.8,238.69,242.92,111100
IPHA,20210209,4.87,4.87,4.63,4.68,252100
IPKW,20210209,41.609,41.7283,41.525,41.6925,10400
IPLDP,20210209,26.17,26.27,26.17,26.23,9600
IPWR,20210209,19,21.2,18,19.9,2595300
IQ,20210209,23.61,25.15,23.45,25,9727600
IRBT,20210209,125,126.35,120.32,126.2,912200
IRCP,20210209,10.2,10.25,10.13,10.25,8600
IRDM,20210209,51.48,51.88,47.35,47.51,3958900
IRIX,20210209,5.11,6.13,5.04,5.7,455300
IRMD,20210209,24.39,25.4,24.36,25.4,45700
IROQ,20210209,20.83,20.83,20.4,20.4,3400
IRTC,20210209,180.59,182.59,176.96,179.98,290700
IRWD,20210209,11.27,11.41,10.01,10.44,4038400
ISBC,20210209,12.3,12.78,12.26,12.73,54441300
ISDX,20210209,28.55,28.73,28.53,28.6749,15900
ISEE,20210209,6.2,6.3,5.99,6.04,579500
ISEM,20210209,29.21,29.36,29.2,29.3106,1500
ISHG,20210209,84.2,84.51,84.2,84.51,1500
ISIG,20210209,9.11,9.74,8.97,9.08,190700
ISRG,20210209,257.6633,262.97,256.9267,259.7833,505500
ISSC,20210209,7.14,7.35,7.14,7.17,53800
ISTB,20210209,51.62,51.63,51.59,51.61,724800
ISTR,20210209,17.96,18.18,17.74,18.11,15100
ISUN,20210209,19.38,19.7,17.78,19.34,975800
ITCI,20210209,38.2,38.77,37.235,37.53,709400
ITHXU,20210209,10.37,10.3999,10.29,10.36,76700
ITI,20210209,6.25,6.4,6.08,6.19,242500
ITIC,20210209,159.7473,163,159.7473,163,2600
ITMR,20210209,25.58,26.83,25.49,25.8,80400
ITOS,20210209,41.07,42.39,39.16,41.01,148300
ITQRU,20210209,10.36,10.42,10.35,10.36,30400
ITRI,20210209,101.4,102.8,100.19,102.18,241300
ITRM,20210209,2.38,2.74,1.94,2.27,229612700
ITRN,20210209,22.08,22.65,21.15,22.55,175200
IUS,20210209,33.25,33.31,33.233,33.233,5100
IUSB,20210209,54.09,54.13,54.06,54.06,2721900
IUSG,20210209,92.91,93.3703,92.91,93.09,320400
IUSS,20210209,33.58,33.86,33.58,33.6968,2100
IUSV,20210209,64.75,64.94,64.51,64.83,635100
IVA,20210209,17.84,17.9,17.0247,17.8,11700
IVAC,20210209,7,7.0033,6.86,6.94,73200
IXUS,20210209,70.74,71.225,70.72,71.18,887900
IZEA,20210209,5.36,5.38,5.06,5.28,3062700
JACK,20210209,100.25,102.375,99.31,100.35,558900
JAGX,20210209,9.51,9.57,8.79,9.18,17077600
JAKK,20210209,8.8,8.8,8.37,8.49,160900
JAMF,20210209,39.29,39.97,39.15,39.31,387800
JAN,20210209,8.6,9.85,8.51,9.39,1314600
JAZZ,20210209,166.93,172.67,165.55,167.54,1049000
JBHT,20210209,146.9,148.53,146,148.35,557600
JBLU,20210209,16.38,16.38,16.01,16.31,8062700
JBSS,20210209,88.91,90.76,88.7987,89.83,55400
JCICU,20210209,10.55,10.6,10.5,10.51,22300
JCS,20210209,5.7,5.81,5.5445,5.74,54100
JCTCF,20210209,10.29,10.32,10.2565,10.3199,4400
JD,20210209,95.04,97.56,94.44,97.07,5787100
JFIN,20210209,3.93,4.2,3.9,4.11,258600
JFU,20210209,1.75,1.86,1.69,1.75,2219800
JG,20210209,5.97,7,5.84,7,10968200
JJSF,20210209,159.73,159.93,157.1377,157.78,85900
JKHY,20210209,148.9,150.73,141.65,149.51,2052500
JMPNZ,20210209,24.47,24.5,24.178,24.49,5900
JNCE,20210209,12.83,13.07,11.86,12.3,404700
JOBS,20210209,69.52,70.07,68.91,70.07,158800
JOET,20210209,26.75,26.84,26.71,26.78,46300
JOFFU,20210209,10.6,10.73,10.58,10.65,261600
JOUT,20210209,123.79,124.68,119.35,122,25300
JRJC,20210209,12.36,13.61,12.36,13.04,140400
JRSH,20210209,5.81,6.15,5.73,6.06,67500
JRVR,20210209,48.05,48.88,47.19,48.53,141900
JSM,20210209,25.06,25.1078,24.9,24.95,10900
JSMD,20210209,69.06,69.58,68.9318,69.4794,7900
JSML,20210209,72.69,73.035,71.83,72.68,31000
JUPW,20210209,6.23,7.1,6.23,6.97,809900
JUPWW,20210209,0.97,1,0.8105,0.9996,14700
JVA,20210209,5.25,5.67,5.16,5.62,170500
JYAC,20210209,10.58,10.6,10.4,10.4,23200
JYNT,20210209,38.22,38.9615,36.63,38.39,134000
KAIRU,20210209,10.45,10.55,10.4,10.47,59000
KALA,20210209,9.6,9.73,9.16,9.39,2796000
KALU,20210209,105.01,106.42,101.71,104.79,105000
KALV,20210209,40.53,45,27.53,33.5,35120100
KBAL,20210209,12.18,12.24,11.68,11.8,565100
KBNT,20210209,7.33,7.74,7,7.45,834800
KBNTW,20210209,2.35,2.85,2.31,2.7899,26800
KBWB,20210209,55.52,55.808,55.04,55.71,249900
KBWD,20210209,17.89,17.89,17.71,17.84,150500
KBWP,20210209,68.85,69.3618,68.67,69.2206,5700
KBWR,20210209,54.62,55.63,54.62,55.58,81200
KBWY,20210209,21.6,21.74,21.51,21.69,590600
KC,20210209,71.25,71.26,66.65,69.3,1753000
KDNY,20210209,16.07,16.07,15.205,15.41,56300
KDP,20210209,32.03,32.46,31.83,32.4,2469500
KE,20210209,25,25.41,24.13,24.52,172600
KELYA,20210209,21.44,21.77,21.04,21.71,90800
KELYB,20210209,21.02,21.47,20.6601,21.42,2700
KEQU,20210209,13.2099,13.2931,12.9,12.9,2400
KERN,20210209,8.4,9.57,8.28,9.05,5796800
KERNW,20210209,2.25,2.64,2.17,2.6,169200
KFFB,20210209,6.64,6.69,6.57,6.69,4300
KFRC,20210209,44.82,47.43,43.743,47.09,206000
KHC,20210209,33.91,34.1,33.44,33.71,4674300
KIDS,20210209,51.27,51.63,50.23,51.39,179600
KINS,20210209,7.44,7.44,7.2439,7.36,9600
KINZ,20210209,10.3,10.3,10.21,10.25,183500
KINZU,20210209,11.1,11.23,11.02,11.09,143400
KINZW,20210209,1.77,2,1.7,1.84,550400
KIRK,20210209,26.51,27.39,26.01,26.58,470500
KLAC,20210209,300.29,305.45,296.52,298.31,735400
KLAQU,20210209,10.5,10.74,10.47,10.51,33100
KLDO,20210209,12.5,12.5,11.08,11.24,797400
KLIC,20210209,43.01,43.82,42.87,43.64,648200
KLXE,20210209,11.87,12.48,11.28,12.47,103000
KMDA,20210209,8,8.16,7.9,8.06,849100
KMPH,20210209,9.35,9.74,8.81,9.1,2718000
KNDI,20210209,9.22,9.86,8.77,9.49,8415800
KNSA,20210209,23.54,23.72,22.18,22.44,348600
KNSL,20210209,187.75,191.3699,187.75,190.94,269100
KNTE,20210209,36.21,41,36.21,38.05,131600
KOD,20210209,158.56,161.85,153.995,160.43,235200
KOPN,20210209,7.85,8.95,7.85,8.54,6857300
KOR,20210209,2.4,2.42,2.34,2.37,145600
KOSS,20210209,18.15,18.67,17.51,17.92,1176600
KPTI,20210209,16.22,17.39,16.09,16.91,4346400
KRBP,20210209,9.51,11.1999,9.13,10.45,127300
KRKR,20210209,4.6,4.67,4.3,4.48,664300
KRMA,20210209,28.36,28.54,28.355,28.39,20900
KRMD,20210209,4.32,4.55,4.29,4.45,1027100
KRNLU,20210209,10.35,10.41,10.35,10.4,159100
KRNT,20210209,99.94,101.16,98.59,99.73,161100
KRNY,20210209,10.9,11,10.74,10.96,316600
KRON,20210209,29.66,30.33,28.62,29.22,51700
KROS,20210209,71.66,75.99,68.99,70.15,138700
KRTX,20210209,127.82,146.97,114.5,115.5,747000
KRUS,20210209,26.11,26.19,25.5,25.87,27400
KRYS,20210209,70.89,74.515,69.8,72.72,136200
KSPN,20210209,34.87,36.26,33.5,36.25,17500
KTCC,20210209,9.11,9.2499,8.82,8.99,111000
KTOS,20210209,31.05,32.87,30.42,32.77,2699700
KTRA,20210209,2.2,2.8,2.18,2.67,8622100
KURA,20210209,34.32,35.31,34,35.01,496700
KVHI,20210209,14.88,14.9223,14.36,14.47,74500
KXIN,20210209,3.8,4.24,3.76,3.91,7502400
KYMR,20210209,74.87,76.01,72.46,74.04,64500
KZIA,20210209,9.98,11.47,9.96,11.34,395900
KZR,20210209,5.74,6.25,5.69,6.14,368300
LABP,20210209,13.32,15.35,13,13.99,1808100
LAKE,20210209,42.71,47.95,41.59,44.43,996000
LAMR,20210209,88.64,88.85,86.57,86.86,342600
LANC,20210209,183.11,185.88,183.11,185.46,56800
LAND,20210209,17.56,17.64,17.17,17.33,208000
LANDM,20210209,25.75,25.93,25.71,25.71,3700
LANDO,20210209,25.21,25.44,25.21,25.32,44500
LARK,20210209,25.8548,25.8548,24.93,25.35,6600
LASR,20210209,32.46,35.67,32.05,35.51,327300
LAUR,20210209,14.56,14.76,14.12,14.55,394800
LAWS,20210209,50.65,54.09,50.65,53.51,31800
LAZR,20210209,32.65,33.87,31.53,33.75,8470700
LAZY,20210209,20,20.15,19.41,19.97,87100
LBAI,20210209,14.75,15,14.54,14.98,122700
LBC,20210209,9.91,10.35,9.91,10.26,46900
LBRDA,20210209,147.04,150,147.02,149.13,153000
LBRDK,20210209,149.16,152.9,149.01,151.77,1375700
LBRDP,20210209,28.43,28.8,28.43,28.8,1200
LBTYA,20210209,24.94,24.94,24.32,24.81,2530700
LBTYB,20210209,24.85,24.85,24.85,24.85,200
LBTYK,20210209,24.71,24.78,24.21,24.71,2102300
LCAP,20210209,10.58,10.78,10.5601,10.7,159700
LCAPU,20210209,11.45,11.45,11.18,11.37,31400
LCAPW,20210209,1.5,1.69,1.5,1.52,127300
LCNB,20210209,16.98,16.98,16.44,16.73,43200
LCUT,20210209,14.27,14.57,14.18,14.31,19400
LDEM,20210209,66.49,66.83,66.49,66.7257,8700
LDSF,20210209,20.52,20.52,20.43,20.4669,92300
LE,20210209,30.63,30.63,29.17,29.46,138600
LECO,20210209,116.27,116.45,114.39,115.51,283700
LEDS,20210209,3.85,7.78,3.85,5.43,10357300
LEGH,20210209,16.58,16.86,16.5,16.75,45400
LEGN,20210209,27.39,27.8,26.6,26.68,460700
LEGR,20210209,40.02,40.19,39.81,40.18,114900
LESL,20210209,26.6,27.4,25.49,26.96,1331100
LEVL,20210209,23.5276,23.55,23.1027,23.35,58400
LEVLP,20210209,27.9999,27.9999,27.9999,27.9999,1000
LEXX,20210209,7.56,8.69,7.51,8.38,488800
LEXXW,20210209,3.35,3.35,2.99,3.03,74100
LFTR,20210209,10.99,11.14,10.9,10.99,313100
LFTRU,20210209,11.68,11.87,11.65,11.67,37600
LFTRW,20210209,2.5,2.5001,2.3497,2.4,147600
LFUS,20210209,268.2,271.165,266.4,269.61,96400
LFVN,20210209,10.25,10.56,10.07,10.12,124600
LGHL,20210209,4,4.1,3.7,3.88,2502300
LGHLW,20210209,0.48,0.54,0.42,0.5196,529900
LGIH,20210209,119.35,120.83,117.59,118.03,266100
LGND,20210209,208,218.73,204.38,215.83,670300
LHCG,20210209,206.04,206.61,201.93,204.32,141600
LHDX,20210209,29.04,32.01,27,29.97,539200
LI,20210209,30.33,32.29,29.85,31.87,21628600
LIFE,20210209,7.66,7.93,6.9,7.39,2754900
LILA,20210209,11.94,11.94,11.45,11.61,401500
LILAK,20210209,11.78,11.81,11.3,11.49,1189900
LINC,20210209,6.08,6.23,6.025,6.06,148700
LIND,20210209,18.8,18.93,18.1,18.93,322200
LIQT,20210209,12.03,12.03,11.25,11.47,150200
LITE,20210209,88.43,89.7,86.43,87.07,2236600
LIVE,20210209,29.79,29.79,28.0101,28.59,24500
LIVN,20210209,70.24,70.8321,68.75,69.73,348800
LIXT,20210209,3.79,3.81,3.51,3.52,23400
LIXTW,20210209,1.16,1.165,1.15,1.15,600
LIZI,20210209,11.56,15.5,11.06,13.46,5813300
LJAQU,20210209,10.46,10.53,10.45,10.53,5200
LJPC,20210209,7.28,7.82,7.28,7.51,402200
LKCO,20210209,0.82,1,0.78,0.96,27364200
LKFN,20210209,63.75,65.74,62,65.47,90500
LKQ,20210209,38.4,38.4,37.37,37.4,934300
LLNW,20210209,4.61,4.96,4.56,4.95,8277600
LMACU,20210209,12.61,12.65,12.3,12.38,1426400
LMAOU,20210209,10.5,10.6,10.43,10.43,33400
LMAT,20210209,48.06,49.155,47.34,48.73,95600
LMB,20210209,15.1,15.2,14.61,14.75,94300
LMBS,20210209,51.51,51.56,51.51,51.53,1064700
LMFA,20210209,2.03,2.07,1.9,1.98,6507000
LMNL,20210209,5.65,5.68,5.31,5.54,779200
LMNR,20210209,15.98,16.6899,15.89,16.25,21100
LMPX,20210209,23.17,24,22.1,22.51,113800
LMRK,20210209,11.79,12.06,11.58,11.91,95500
LMRKN,20210209,26.14,26.18,26,26,13500
LMRKO,20210209,25.245,25.27,25.245,25.25,1300
LMRKP,20210209,25.3,25.3013,25.25,25.25,800
LMST,20210209,14.91,14.94,14.38,14.53,5200
LNDC,20210209,11.43,12.189,11.35,12.01,188100
LNSR,20210209,8.15,8.26,7.67,8.04,46800
LNT,20210209,49.28,49.44,48.25,48.84,834600
LNTH,20210209,19.83,20,19.38,19.78,675700
LOAN,20210209,5.46,5.46,5.32,5.37,30200
LOB,20210209,43.57,45.24,43.01,44.79,316800
LOCO,20210209,19.7,20.85,19.7,20.83,395700
LOGC,20210209,9.16,9.27,8.92,9.06,90700
LOGI,20210209,114.31,116.87,114.29,116.13,653600
LOOP,20210209,11.9,12.38,11.8,12.27,252900
LOPE,20210209,96.56,100.52,96.56,99.87,202400
LOTZ,20210209,9.08,9.87,8.66,9.77,7851800
LOTZW,20210209,2.37,2.53,2.16,2.48,322000
LOVE,20210209,55.55,55.65,52.19,53.26,389000
LPCN,20210209,2,2.06,1.95,2.04,6171400
LPLA,20210209,123.89,126.7,122.07,126.18,449100
LPRO,20210209,42.02,42.56,40.5,40.74,1103700
LPSN,20210209,68.06,70.25,67.45,69.37,528600
LPTH,20210209,3.98,4.26,3.86,4.12,1048900
LPTX,20210209,2.7,2.72,2.6,2.65,761000
LQDA,20210209,3.49,3.64,3.31,3.4,1384000
LQDT,20210209,17.66,17.71,16.84,16.99,453000
LRCX,20210209,535.62,541,526.89,528.08,944100
LRGE,20210209,51.155,51.53,51.155,51.3573,6300
LRMR,20210209,18.97,20,18.65,20,50100
LSBK,20210209,14.48,16,13.5,16,5200
LSCC,20210209,43.7,44.28,42.81,44.15,578300
LSEA,20210209,9.39,9.45,9.11,9.29,60900
LSEAW,20210209,0.2712,0.2949,0.268,0.27,680300
LSTR,20210209,150.28,153.01,148.91,152.9,241700
LSXMA,20210209,43.83,44.07,43.2713,43.94,262300
LSXMB,20210209,44.17,44.17,44.17,44.17,0
LSXMK,20210209,43.08,43.59,42.64,43.18,615000
LTBR,20210209,8.45,9.15,8.25,9.06,511200
LTRN,20210209,17.95,19.49,17.87,19.04,232100
LTRPA,20210209,5.07,5.2,4.91,5.11,586900
LTRPB,20210209,29.52,34,29.52,32,4900
LTRX,20210209,5.02,5.09,4.93,5.02,312000
LULU,20210209,336.65,342.33,334.15,340.69,948000
LUMO,20210209,18.67,19.14,18,18.05,16300
LUNA,20210209,11.86,12.53,11.77,12.16,434200
LUNG,20210209,60.11,60.14,58.7,58.83,45200
LUXA,20210209,11.71,11.95,11.3,11.71,297000
LUXAU,20210209,12.62,12.75,12.53,12.75,56600
LUXAW,20210209,2.89,3.1499,2.8,3,149500
LVHD,20210209,32.9,32.97,32.77,32.97,41900
LWAY,20210209,6.3,6.89,6.3,6.66,51200
LX,20210209,10.05,10.81,9.76,10.6,3984500
LXEH,20210209,8.3,8.3,7.97,8.24,11200
LXRX,20210209,8.75,8.8,8.53,8.61,1314500
LYFT,20210209,52.94,54.79,52.7,53.64,11395300
LYL,20210209,2.7,2.79,2.6,2.73,132300
LYRA,20210209,10.7,10.79,10.35,10.6,174800
LYTS,20210209,10.04,10.15,9.79,9.87,85000
MACK,20210209,7.8,7.8,7.29,7.58,90100
MACU,20210209,10.3,10.34,10.3,10.34,1200
MACUU,20210209,11.2271,11.2271,10.84,10.87,8600
MACUW,20210209,0.9,0.93,0.81,0.86,106700
MANH,20210209,134.38,139.45,133.43,139.23,479400
MANT,20210209,88.6,89.135,87.72,88.71,606100
MAR,20210209,129.29,129.29,126.1,127.05,1404000
MARA,20210209,35.51,39.74,33.53,37.59,57577200
MARK,20210209,4.37,4.61,4.19,4.37,4480300
MARPS,20210209,5.82,6.2,5.61,5.65,137600
MASI,20210209,263.98,268.67,261.57,266.32,253700
MASS,20210209,72.76,79.6,72.13,74.8,314600
MAT,20210209,18.66,19.03,18.46,18.86,4100500
MATW,20210209,33.6,34.07,32.87,33.93,127900
MAXN,20210209,50.4,56.79,50.4,55.14,588600
MAYS,20210209,28.45,28.45,28.45,28.45,0
MBB,20210209,110.2,110.24,110.12,110.23,1593500
MBCN,20210209,22.94,23.2,21.69,22,38800
MBII,20210209,2.9,2.9,2.51,2.72,1495700
MBIN,20210209,32.68,32.87,32.22,32.5,46200
MBINO,20210209,26.01,26.05,25.87,25.92,13500
MBINP,20210209,27.01,27.1,27,27.05,1300
MBIO,20210209,4.84,4.89,4.72,4.77,2125000
MBNKP,20210209,24.34,24.5,23.56,24.5,12600
MBOT,20210209,9.64,9.78,9.38,9.74,103500
MBRX,20210209,4.97,5.18,4.76,5.12,5239800
MBUU,20210209,80.2,80.83,72.73,75.38,564800
MBWM,20210209,28.92,29.8,28.5,29.71,45800
MCBC,20210209,8.49,8.66,8.43,8.56,73800
MCBS,20210209,14.68,14.87,14.68,14.79,20000
MCEF,20210209,20.5736,20.76,20.571,20.705,4100
MCFE,20210209,20.14,20.77,20,20.29,407900
MCFT,20210209,29.5495,29.5495,28.16,28.99,371700
MCHI,20210209,93.06,94.38,93.06,94.28,3790800
MCHP,20210209,75.9,76.845,75.335,76.025,2706900
MCHX,20210209,3.09,3.19,2.98,3,94900
MCMJ,20210209,10.73,10.85,10.65,10.69,136600
MCMJW,20210209,2.2,2.23,1.965,1.97,171300
MCRB,20210209,29.33,29.9,28.42,28.43,975800
MCRI,20210209,57,58.125,56.75,57.47,42000
MDB,20210209,409.47,414.21,402.58,405.46,329900
MDGL,20210209,124.52,125.81,123.07,125.2,304500
MDGS,20210209,3.55,3.77,3.33,3.69,7821500
MDGSW,20210209,1.19,1.25,1,1.24,23500
MDIA,20210209,3.97,4.3945,3.71,4.1,406200
MDIV,20210209,15.61,15.61,15.51,15.56,60000
MDJH,20210209,5.05,5.19,5.01,5.07,29700
MDLZ,20210209,56.23,56.24,55.41,55.5,9534800
MDNA,20210209,4.14,4.18,4.03,4.17,195800
MDRR,20210209,2.71,3.4,2.62,3.2,3369400
MDRRP,20210209,20.1256,20.6,20.1256,20.6,800
MDRX,20210209,17.52,17.96,17.4,17.77,2522900
MDVL,20210209,15.72,15.94,13.4,14.09,1362400
MDWD,20210209,5.72,5.93,5.51,5.83,146200
MDWT,20210209,53.24,53.24,51.045,52.13,4500
MDXG,20210209,10.6,10.95,10.36,10.65,534000
MEDP,20210209,153.52,157.725,152.11,157.21,203900
MEDS,20210209,7.22,8,7.16,7.85,405400
MEIP,20210209,4.51,4.54,4.27,4.3,2260100
MELI,20210209,1893.26,1895,1863.67,1878,341300
MEOH,20210209,39.7,40.98,38.2,40.62,526100
MERC,20210209,12.99,13.44,12.9,13.03,347300
MESA,20210209,7.46,7.5,7.25,7.44,702800
MESO,20210209,10.18,10.19,9.95,10.03,184000
METC,20210209,3.63,3.78,3.42,3.42,135300
METX,20210209,2.95,3.06,2.85,2.92,2839200
METXW,20210209,0.8399,0.8399,0.51,0.5806,99400
MFH,20210209,4.8,5.43,4.69,5.26,671600
MFIN,20210209,6.5,6.62,6.4,6.56,20200
MGEE,20210209,64.7,65.5166,64.12,65.16,61600
MGI,20210209,9.01,9.93,9,9.69,3301700
MGIC,20210209,17.42,18.1066,17.41,17.5,101800
MGLN,20210209,93.94,94.26,93.43,93.44,123100
MGNI,20210209,60.3,64.39,59.01,61.71,5784700
MGNX,20210209,23.23,23.23,21.84,22.31,397800
MGPI,20210209,65.59,67.88,64.22,67.03,188300
MGRC,20210209,78.17,79.47,77.46,79.25,85000
MGTA,20210209,10.3,10.87,10.1,10.52,488300
MGTX,20210209,15.98,15.99,15.6,15.75,45900
MGYR,20210209,10.25,10.51,10.2499,10.51,1700
MHLD,20210209,2.61,2.61,2.52,2.6,369900
MICT,20210209,2.57,2.86,2.49,2.59,1271100
MIDD,20210209,135.74,138.3,134.06,136.95,996900
MILN,20210209,41.04,41.29,40.9,41.11,35500
MIME,20210209,44,44.73,42.6855,44.49,791600
MIND,20210209,2.21,2.49,2.19,2.45,767100
MINDP,20210209,22.6899,22.9499,22.55,22.8,3900
MIRM,20210209,21.35,21.98,21.19,21.92,156600
MIST,20210209,8.48,8.71,8.34,8.48,71000
MITK,20210209,15.84,16.84,15.74,16.8,1601900
MITO,20210209,1.93,2.58,1.92,2.42,2421400
MKD,20210209,1.47,1.5,1.35,1.42,4065000
MKSI,20210209,149.05,150.66,146.07,147.92,1114100
MKTX,20210209,567.07,572.18,552.05,557.76,201800
MLAB,20210209,279.91,281.86,278.5,278.96,19200
MLAC,20210209,10.22,10.47,10.2,10.21,48100
MLACU,20210209,11,11,10.83,10.83,34800
MLACW,20210209,1.51,1.5499,1.25,1.41,53600
MLCO,20210209,17.6,17.6,17.26,17.42,1971200
MLVF,20210209,16.11,16.56,16.11,16.26,1600
MMLP,20210209,2.46,2.75,2.36,2.57,1100400
MMSI,20210209,59.7,60.03,59.0601,59.62,203800
MMYT,20210209,29.36,31.5,29,30.82,822100
MNDO,20210209,2.69,2.8,2.68,2.75,326600
MNKD,20210209,5.09,5.97,5.01,5.78,8682100
MNOV,20210209,6.7,6.76,6.55,6.6,133400
MNPR,20210209,9.05,9.05,8.45,8.7,161500
MNRO,20210209,62.07,63.08,61.46,61.87,203000
MNSB,20210209,19,19,18.51,19,20400
MNSBP,20210209,26.25,26.35,26.2332,26.25,5000
MNST,20210209,90.45,90.77,89.72,90.51,1034500
MNTK,20210209,12.5,13.43,12.21,13.38,254500
MNTX,20210209,6.2389,6.2389,6.07,6.1,9300
MODV,20210209,181.71,181.936,174.86,175.97,87100
MOFG,20210209,27.88,28.58,27.65,28.57,28200
MOGO,20210209,7.71,11.86,7.71,10.5,20711100
MOHO,20210209,2.92,3.23,2.86,3.11,389900
MOMO,20210209,16.73,17.82,16.64,17.79,4871900
MONCU,20210209,10.38,10.44,10.38,10.4,32200
MOR,20210209,28.41,29.1,28.33,28.91,42500
MORF,20210209,39.99,41,39.17,39.3,63600
MORN,20210209,237.43,245.04,236.08,238.78,175000
MOSY,20210209,3.89,5.08,3.63,4.36,2146500
MOTS,20210209,1.69,1.7,1.61,1.62,3316900
MOXC,20210209,2.75,2.8,2.51,2.55,586200
MPAA,20210209,25.5,25.5,22.78,22.91,194700
MPB,20210209,23.87,24.08,23.51,23.97,11100
MPWR,20210209,367.07,382.84,365.01,379.16,1091800
MRAM,20210209,6,6.3,5.95,6.11,246300
MRBK,20210209,22.35,22.6,22.2,22.6,22800
MRCC,20210209,8.8,8.88,8.7,8.79,54900
MRCY,20210209,75.43,75.7142,74.29,74.91,386800
MREO,20210209,3,3.15,2.9,3.05,1002600
MRIN,20210209,2.76,3.27,2.68,3.06,3965700
MRKR,20210209,3.23,3.77,2.88,3.04,2973900
MRLN,20210209,13.76,14.44,13.55,14.03,38200
MRM,20210209,13.9,14.26,13.75,13.76,32800
MRNA,20210209,186.21,187,177.27,179.52,8397900
MRNS,20210209,14.5,15.25,14.5,15,339300
MRSN,20210209,23.81,24.38,23.12,23.44,399700
MRTN,20210209,17.04,17.52,16.84,17.37,384100
MRTX,20210209,209.15,213.78,209,212.1,327300
MRUS,20210209,26.255,26.255,25.24,25.39,71600
MRVI,20210209,35.35,36.795,35.23,35.38,575400
MRVL,20210209,51.24,51.78,51.01,51.25,6603300
MSBI,20210209,21.47,21.69,21.15,21.67,109000
MSEX,20210209,85.34,85.91,82.52,85.03,77700
MSFT,20210209,241.87,244.76,241.38,243.77,23563900
MSGM,20210209,31.46,31.46,30.33,30.35,40300
MSTR,20210209,1137.74,1315,1065.41,1272.94,2317700
MSVB,20210209,15.79,15.79,15.79,15.79,2600
MTAC,20210209,10.95,10.95,10.38,10.49,30400
MTACU,20210209,10.96,11.125,10.9501,11.06,56400
MTACW,20210209,2.35,4.8557,2.27,2.9073,26000
MTBC,20210209,11.12,12.6,11.03,12.1,483100
MTBCP,20210209,27.2,27.2,26.85,26.87,26900
MTC,20210209,2.63,3,2.56,2.85,1823200
MTCH,20210209,159,160.77,154.03,158.87,4694500
MTCR,20210209,9.96,10.35,9.96,10.33,77200
MTEM,20210209,13.3,13.51,12.91,13.07,162500
MTEX,20210209,18.56,18.574,18.4327,18.574,1300
MTLS,20210209,77.65,85,77.61,80.62,598500
MTP,20210209,3.02,3.29,2.99,3,1328600
MTRX,20210209,13.15,13.21,12.3,12.61,428900
MTSI,20210209,64.3,64.94,63.46,64.4,276500
MU,20210209,83.35,84,82.4,83.32,10358800
MUDS,20210209,10.26,10.32,10.25,10.29,63100
MUDSU,20210209,10.89,10.89,10.8,10.81,50400
MUDSW,20210209,1.29,1.3,1.2,1.22,185700
MVBF,20210209,23.55,23.805,23.33,23.57,12300
MVIS,20210209,14.06,16.19,14.06,14.9,16117200
MYFW,20210209,19.22,19.365,18.9,18.9,9700
MYGN,20210209,30.49,30.49,28.54,28.72,1185600
MYRG,20210209,59.97,60.635,58.86,59.63,124000
MYSZ,20210209,1.76,1.85,1.72,1.78,1156400
NAACU,20210209,10.55,10.57,10.49,10.54,53000
NAII,20210209,15.6,15.99,15.31,15.82,98200
NAKD,20210209,1.15,1.21,1.1,1.14,128980600
NAOV,20210209,1.49,1.57,1.4,1.51,5599400
NARI,20210209,113,116.94,111.43,112.97,299100
NATH,20210209,61.57,61.9994,60.5,60.51,7700
NATI,20210209,43.25,44.68,42.97,44.47,1137300
NATR,20210209,17,17.7,16.6,17.55,60300
NAVI,20210209,12.65,12.8,12.52,12.59,1839500
NBEV,20210209,3.94,4.22,3.7,4.18,6194700
NBIX,20210209,117.55,117.75,115.28,115.61,923500
NBN,20210209,27.68,28.7,27.68,28.37,41400
NBRV,20210209,3.2,3.45,3.04,3.28,3042100
NBSE,20210209,11.78,12.73,11.62,12.36,521200
NBTB,20210209,35.12,35.81,34.75,35.63,126800
NBTX,20210209,18.2,18.21,17.86,17.93,3400
NCBS,20210209,72.93,73.75,72.12,73.49,31000
NCMI,20210209,4.17,4.21,4.02,4.06,579800
NCNA,20210209,6.31,6.49,6.2,6.25,387300
NCNO,20210209,79.24,80.03,77.1,79,2026100
NCSM,20210209,36.8958,37.7891,36.8958,37.7891,800
NCTY,20210209,27.65,34.66,26.7,34.24,3335400
NDAQ,20210209,142.64,143.97,142.01,143.13,420600
NDLS,20210209,9.06,9.43,9.03,9.36,279700
NDRA,20210209,2.55,2.65,2.33,2.39,2417000
NDRAW,20210209,0.61,0.61,0.51,0.58,64800
NDSN,20210209,190.35,190.35,187.2693,188.34,167300
NEO,20210209,55.95,58.35,55.74,57.31,1083800
NEOG,20210209,88.43,88.98,86.94,87.11,117900
NEON,20210209,8.23,8.38,8.2,8.26,26300
NEPH,20210209,8.26,8.26,7.7994,8.16,8600
NEPT,20210209,2.36,2.64,2.31,2.61,6508900
NERV,20210209,3.54,3.59,3.48,3.49,800800
NESR,20210209,12.09,12.09,11.77,11.97,123500
NESRW,20210209,2.07,2.15,1.65,2.0596,28500
NEWT,20210209,21.57,21.89,21.5601,21.67,92700
NEWTL,20210209,25.52,25.6,25.51,25.6,1300
NEWTZ,20210209,26.2,26.2,26.035,26.115,1400
NEXT,20210209,2.55,2.59,2.45,2.51,313400
NFBK,20210209,13.53,13.8,13.51,13.71,115700
NFE,20210209,51.42,52.66,50.73,51.69,346700
NFLX,20210209,546,566,543,559.07,3702100
NFTY,20210209,42.34,42.6057,42.34,42.6057,2100
NGM,20210209,28.36,29.33,27.04,27.81,188100
NGMS,20210209,28.56,30.42,27.14,28.91,141400
NH,20210209,4.76,5.14,4.7,5.1,643300
NHICU,20210209,11.49,11.5,11.3,11.35,8100
NHTC,20210209,7.3,7.31,6.984,7.26,46700
NICE,20210209,279.64,280.87,276.15,276.85,227300
NICK,20210209,10.93,10.9492,10.28,10.66,9200
NISN,20210209,20.6,21.6,20.48,21.2,56900
NIU,20210209,46.36,47.57,43.24,43.9,2111200
NKLA,20210209,23.12,23.32,22.26,22.9,13064100
NKSH,20210209,31.87,32.2628,31.7,32.06,29000
NKTR,20210209,21.15,22.62,20.93,22.61,1334800
NKTX,20210209,53.03,55.92,51.57,55.31,269700
NLOK,20210209,20.58,22.06,20.48,22.03,8233100
NLSP,20210209,3.07,3.25,3,3.12,108200
NLSPW,20210209,0.76,0.76,0.7,0.76,6200
NLTX,20210209,14.32,14.9,14.01,14.25,306900
NMFC,20210209,11.9,11.98,11.84,11.89,203500
NMIH,20210209,22.72,23.21,22.1,22.96,514000
NMMC,20210209,10.58,10.65,10.55,10.55,12500
NMMCU,20210209,11.17,11.17,11.17,11.17,200
NMMCW,20210209,1.8,1.82,1.775,1.8,4700
NMRD,20210209,8.8,9.75,8.4,9.73,577500
NMRK,20210209,8.33,8.62,8.29,8.56,779100
NMTR,20210209,1.75,2.09,1.71,1.93,21457500
NNBR,20210209,7.19,7.27,6.98,7.15,120700
NNDM,20210209,15.98,17.1,15.51,16.72,24622300
NNOX,20210209,68.35,86.3,66.11,81.97,3437200
NOAC,20210209,11.3,11.35,11.05,11.25,74800
NOACU,20210209,13.16,13.4,12.99,13,72300
NOACW,20210209,2.05,2.19,1.92,1.92,96000
NODK,20210209,17.5,17.5,17.22,17.22,2300
NOVN,20210209,2.12,2.24,1.88,1.98,33867500
NOVT,20210209,139.57,141.73,138.95,140.59,90100
NRACU,20210209,10.54,10.59,10.45,10.55,72000
NRBO,20210209,5.49,5.77,5.4,5.67,778700
NRC,20210209,51.31,52.32,51.0985,52.32,19200
NRIM,20210209,35.51,36.065,35.5,35.74,28400
NRIX,20210209,38.12,40.14,37.42,38.82,350900
NSEC,20210209,11.57,11.6101,11.56,11.61,2500
NSIT,20210209,84.64,85.42,82.53,84.87,179000
NSSC,20210209,30.96,30.96,29.56,30.39,169000
NSTG,20210209,76.74,81.6,76.54,77.48,447800
NSYS,20210209,8.78,8.78,8.46,8.46,12100
NTAP,20210209,69.73,70.4,69.13,69.87,1121100
NTCT,20210209,31.52,31.66,31.03,31.25,376900
NTES,20210209,130.8,133.75,129.9,132.42,3759300
NTGR,20210209,41.38,42.78,41.21,42.14,363800
NTIC,20210209,14.27,14.71,14.27,14.37,9300
NTLA,20210209,74.28,76.25,71,73.25,1593200
NTNX,20210209,34.13,35.14,34.13,34.81,1141800
NTRA,20210209,119.48,119.835,117.955,119.04,471700
NTRS,20210209,97.6,98.34,96.19,97.75,739800
NTRSO,20210209,27.04,27.27,26.91,27.24,31500
NTUS,20210209,26.6,26.99,26.53,26.85,81100
NTWK,20210209,4.5,4.69,4.5,4.57,78200
NUAN,20210209,49.21,49.74,47.67,49.1,4274500
NURO,20210209,4.61,4.7,4.37,4.41,324000
NUVA,20210209,58.58,59.23,57.88,58.37,473900
NUZE,20210209,8.13,8.3,8.1,8.15,22200
NVAX,20210209,324.5,331.68,312,315.87,4119700
NVCN,20210209,1.56,2.6,1.55,2.29,31122700
NVCR,20210209,185.92,191.34,183.73,187.03,586400
NVDA,20210209,143.4075,145.8325,142.225,142.6325,7186700
NVEC,20210209,67.5,68.31,66.06,66.82,23700
NVEE,20210209,99.32,99.7199,97.17,98.82,48200
NVFY,20210209,3.29,3.9,3.25,3.49,1741800
NVIV,20210209,1.73,1.95,1.65,1.7,12227600
NVMI,20210209,78.85,79.07,77.22,78.06,81100
NWBI,20210209,13.4,13.75,13.23,13.75,674000
NWE,20210209,56.41,57.15,55.68,57.11,233300
NWFL,20210209,25.41,25.41,24.86,25,4400
NWL,20210209,26.8,26.89,26.31,26.53,2106500
NWLI,20210209,198.22,203,198.22,201.74,3900
NWPX,20210209,31.8,32.25,31.17,32.21,29100
NWS,20210209,21.58,22.13,21.5,21.97,692500
NWSA,20210209,21.89,22.38,21.75,22.18,3659800
NXGN,20210209,20.81,21.09,20.42,20.9,501000
NXPI,20210209,187.35,188.4,184.47,188.04,1702600
NXST,20210209,122.01,126.5,121.18,126.21,329900
NXTC,20210209,12.63,13.73,12.41,13.64,349100
NXTD,20210209,19.9,23.7,18.1,19.8,67484900
NXTG,20210209,74.06,74.27,73.855,74.14,77100
NYMT,20210209,4.03,4.03,3.95,3.97,2890700
NYMTM,20210209,23.56,24.08,23.5,23.94,17800
NYMTN,20210209,23.73,23.98,23.42,23.9342,18200
NYMTP,20210209,24.3,24.42,24.25,24.3,3300
NYMX,20210209,2.96,2.9759,2.84,2.91,121800
OAS,20210209,46.87,48.825,46.25,48,209100
OBAS,20210209,11.2,11.2,11.2,11.2,500
OBCI,20210209,12.57,13.5,12.25,12.85,196700
OBNK,20210209,33.62,33.645,31.98,32.94,52300
OBSV,20210209,4.16,4.25,4.07,4.15,3690200
OCAXU,20210209,10.47,10.53,10.47,10.53,400
OCC,20210209,3.8,3.89,3.62,3.85,80300
OCCI,20210209,13.47,13.5,13.16,13.4,22800
OCCIP,20210209,25.1,25.1,25.1,25.1,0
OCDX,20210209,18,18.04,17.64,17.87,1197400
OCFC,20210209,19.77,20.68,19.63,20.54,675400
OCFCP,20210209,27.45,27.45,27.15,27.15,900
OCG,20210209,4.71,5.24,4.62,5.15,2325600
OCGN,20210209,12.94,14.59,11.21,12.61,153167400
OCSL,20210209,6,6,5.95,5.96,520900
OCUL,20210209,19.93,20.4,19.37,19.49,478200
OCUP,20210209,11.59,11.59,10.43,10.57,101700
ODFL,20210209,212.04,216.31,211.66,215.52,650600
ODP,20210209,47.46,47.46,44.11,45.19,517000
ODT,20210209,27.5,27.85,25.8106,26.03,345000
OEG,20210209,8.42,9.14,7.93,8.37,7560300
OEPWU,20210209,10.5,10.68,10.47,10.48,38800
OESX,20210209,11.15,11.75,10.94,11.67,525700
OFED,20210209,23.99,23.99,23.99,23.99,0
OFIX,20210209,42.92,43.4825,42.6,43.18,47600
OFLX,20210209,164.76,164.76,155.32,156.02,7500
OFS,20210209,7.59,7.94,7.56,7.78,58800
OFSSI,20210209,25,25.19,24.95,25.0779,56400
OGI,20210209,3.55,4.97,3.4,4.37,126944100
OIIM,20210209,9.5,9.5,8.77,8.92,972400
OKTA,20210209,281.34,287.95,279.33,279.89,1166300
OLB,20210209,7.58,8.45,7,7.45,424000
OLED,20210209,235,237.69,232.67,234.65,225600
OLLI,20210209,92.46,93.93,91.55,92.95,638600
OLMA,20210209,49.77,51.82,48.99,49.7,54900
OM,20210209,54.73,55.25,53.61,54.94,139500
OMAB,20210209,48.77,48.77,48.01,48.43,35400
OMCL,20210209,129.63,133.57,128.2,132.16,387800
OMEG,20210209,10.55,10.58,10.51,10.55,22000
OMER,20210209,21.7,22.15,21.38,21.56,461100
OMEX,20210209,7.79,8.46,7.79,8.36,95100
OMP,20210209,15.71,15.9177,15.32,15.66,164500
ON,20210209,39.51,40.88,39.27,40.61,6583800
ONB,20210209,17.9,18.08,17.71,18.02,487700
ONCR,20210209,23.8,24.42,22.89,24,81400
ONCS,20210209,7.31,7.47,7.2,7.3,211000
ONCT,20210209,7.02,7.1,6.66,6.79,1015600
ONCY,20210209,2.82,2.94,2.76,2.89,1035400
ONDS,20210209,13.16,13.25,12.6,12.73,598000
ONEM,20210209,56.94,57.7666,55.81,56.8,1804200
ONEQ,20210209,541.73,544.85,540.81,543.54,28700
ONEW,20210209,35.54,35.93,33.52,34.51,98000
ONTX,20210209,1.37,1.39,1.15,1.2,72972200
ONVO,20210209,20.22,20.48,16.45,16.97,682100
OPBK,20210209,9,9.3,8.7,9.14,79200
OPCH,20210209,18.3135,19.55,18.23,19.28,6361900
OPEN,20210209,28.02,31.93,27.72,31.1,18883700
OPGN,20210209,3.25,3.39,3,3.39,8347100
OPHC,20210209,3.92,3.95,3.86,3.9,39900
OPI,20210209,25.02,25.22,24.6294,25.07,139600
OPINL,20210209,26.8,26.88,26.75,26.88,7000
OPK,20210209,5.5,5.77,5.41,5.7,5556400
OPNT,20210209,13.66,14.71,13.42,14.14,105500
OPOF,20210209,19.125,19.125,17.83,18.63,19300
OPRA,20210209,9.51,9.99,9.44,9.85,357700
OPRT,20210209,17.57,17.8,17.06,17.3,36500
OPRX,20210209,52.25,56.38,52,56,1008400
OPT,20210209,11.55,12.34,10.93,11,70400
OPTN,20210209,4.74,4.78,4.645,4.69,442800
ORGO,20210209,13.83,14.64,13.76,14.41,1129900
ORGS,20210209,7.04,7.0999,6.66,6.85,76100
ORIC,20210209,34.76,35,33.45,34.73,177200
ORLY,20210209,451.02,454.98,449.68,453.27,509700
ORMP,20210209,10.65,10.7,10.02,10.44,940900
ORPH,20210209,12.78,12.9,12.54,12.9,6000
ORRF,20210209,19.5,20,19.14,19.9,32100
ORTX,20210209,7.99,8.86,7.75,8.31,12573000
OSBC,20210209,11.29,11.59,11.29,11.5,70400
OSIS,20210209,95.13,95.13,93.142,93.98,76400
OSMT,20210209,4.8,4.93,4.7601,4.79,235000
OSPN,20210209,24.53,25.59,24.53,25.58,349400
OSS,20210209,6.12,6.6,6,6.13,626200
OSTK,20210209,98.22,107.74,98.18,103.6,2949100
OSTRU,20210209,10.27,10.34,10.22,10.28,383800
OSUR,20210209,14.19,14.5048,14.14,14.44,670200
OSW,20210209,9.97,9.97,9.32,9.38,450200
OTEX,20210209,49.26,49.65,49.01,49.19,852200
OTIC,20210209,5.5,5.57,5.19,5.3,804000
OTLK,20210209,3.96,4.26,2.6,3.1,38438900
OTLKW,20210209,3,3,1.39,1.57,416200
OTRA,20210209,10.47,10.47,10.37,10.37,4000
OTRAU,20210209,10.82,10.82,10.8,10.8,10600
OTRAW,20210209,1.35,1.5,1.33,1.41,21200
OTRK,20210209,93.51,98.9,90.5,91.09,418700
OTRKP,20210209,25.28,25.3,25.1,25.26,26200
OTTR,20210209,42.24,42.42,41.58,42.34,84200
OVBC,20210209,22.95,22.95,22.69,22.81,7700
OVID,20210209,3.61,3.64,3.38,3.5,2182600
OVLY,20210209,15.81,15.92,15.44,15.75,10400
OXBR,20210209,3.4,3.87,3.28,3.36,2451400
OXBRW,20210209,0.2301,0.2699,0.22,0.2371,104000
OXLC,20210209,6.69,6.75,6.55,6.73,1315500
OXLCM,20210209,25.07,25.1,25,25.0999,8800
OXLCO,20210209,25.3516,25.3516,25.35,25.35,800
OXLCP,20210209,23.96,24.04,23.78,23.87,6900
OXSQ,20210209,3.94,3.95,3.86,3.95,296500
OXSQL,20210209,25.17,25.2,25.17,25.17,3300
OXSQZ,20210209,25.2,25.2,25.2,25.2,300
OYST,20210209,25.05,25.63,24.79,25.32,103000
OZK,20210209,38.03,38.64,37.21,38.53,753500
OZON,20210209,67.97,68.62,62.51,62.99,2261900
PAA,20210209,9.35,9.37,9.02,9.28,3716600
PAAS,20210209,33.47,33.61,32.73,33.05,2214400
PACB,20210209,38.54,40.53,37.67,39.54,2934900
PACW,20210209,32.8728,34.61,32.8728,34.58,923700
PACXU,20210209,10.85,10.99,10.75,10.8,36500
PAE,20210209,9.29,9.44,9.16,9.28,995700
PAEWW,20210209,2.25,2.57,2.21,2.26,22800
PAGP,20210209,9.48,9.49,9.16,9.36,2607500
PAHC,20210209,22.73,23.2,22.59,23.01,179300
PAIC,20210209,10.3,10.44,10.3,10.31,33400
PAICU,20210209,11,11,11,11,100
PAICW,20210209,1.01,1.1,1.01,1.01,63300
PANL,20210209,3.09,3.22,2.91,2.95,111900
PAQCU,20210209,11.21,11.4299,11.02,11.17,54200
PASG,20210209,21,21.07,19.8,20.07,263200
PATI,20210209,9.624,9.8,9.4499,9.5,8500
PATK,20210209,77.42,79.25,76.19,79.03,171800
PAVM,20210209,2.3,2.57,2.3,2.47,13128200
PAVMW,20210209,0.51,0.5845,0.51,0.54,9200
PAVMZ,20210209,1.22,1.35,1.18,1.19,148000
PAX,20210209,22.47,22.98,21.77,22.25,446600
PAYA,20210209,13.97,14.29,13.72,13.76,446000
PAYS,20210209,5.54,5.69,5.35,5.37,297200
PAYX,20210209,91.66,91.68,90.78,90.89,1394900
PBCT,20210209,14.87,15.1,14.74,15.03,6148600
PBCTP,20210209,28.58,28.9,27.6822,28.6,8600
PBFS,20210209,10.83,11.16,10.68,10.76,14900
PBHC,20210209,12.5394,12.5394,12.5394,12.5394,400
PBIP,20210209,13.09,13.21,13.05,13.1,13000
PBLA,20210209,8.1,8.42,7.56,8.2,191900
PBPB,20210209,5.57,5.66,5.28,5.34,114800
PBTS,20210209,3.53,3.75,3.35,3.49,253400
PBYI,20210209,12.98,13.99,12.97,13.625,609700
PCAR,20210209,97.11,99.69,96.04,99.41,2500000
PCB,20210209,13.63,13.96,13.63,13.76,37900
PCH,20210209,52,52.56,51.28,51.57,349300
PCOM,20210209,14.53,15.15,14.53,14.89,40700
PCRX,20210209,75.57,76.83,74.72,75.24,337600
PCSA,20210209,7.55,7.7228,7.03,7.45,29900
PCSB,20210209,15.93,16.54,15.93,16.54,32000
PCTI,20210209,8.16,8.28,8.03,8.16,188500
PCTY,20210209,208.5,214.74,205.87,213.49,270400
PCVX,20210209,26.6,29.1,26.5,27.9,1322500
PCYG,20210209,7.6,7.6,7.4,7.55,53100
PCYO,20210209,11.85,11.85,11.6,11.76,48800
PDBC,20210209,16.7,16.81,16.63,16.79,4321600
PDCE,20210209,26.72,27.83,26.27,27.16,990700
PDCO,20210209,32.55,33.1,32.395,32.92,503800
PDD,20210209,191.41,195.37,188.34,189.76,4176800
PDEV,20210209,28.9759,28.9759,28.9759,28.9759,0
PDEX,20210209,26.71,27.1,26,26.42,42700
PDFS,20210209,21.89,22.09,20.7901,21.46,118000
PDLB,20210209,9.77,9.87,9.67,9.8,5100
PDP,20210209,91.53,92.0684,91.53,91.84,51500
PDSB,20210209,4.38,6.95,4.18,6.81,8653800
PEBK,20210209,22.627,22.86,22.627,22.74,3300
PEBO,20210209,31.1,31.48,31.01,31.48,29400
PEGA,20210209,143.05,144.91,141.63,144,299500
PENN,20210209,120.45,123.7,115.64,116.82,4221900
PEP,20210209,141.13,141.15,139.49,139.6,3179100
PERI,20210209,24.21,25.75,21.7,24.25,5495300
PESI,20210209,6.39,6.5199,6.33,6.38,42900
PETQ,20210209,37.21,37.21,35.33,35.68,223200
PETS,20210209,35.87,36.74,35,35.1,527200
PETZ,20210209,2.42,2.59,2.35,2.42,91500
PEY,20210209,18.3,18.43,18.23,18.4,124600
PEZ,20210209,94.61,97.13,94.61,96.22,19100
PFBC,20210209,52.3,53,51.89,52.62,58200
PFC,20210209,29.44,30.34,29.26,30.13,93000
PFF,20210209,38.12,38.33,38.1,38.17,4414900
PFG,20210209,54.05,54.62,53.71,54.4,1236900
PFHD,20210209,16.39,16.64,15.74,16.04,18100
PFI,20210209,47,47.25,46.711,47.0022,6400
PFIE,20210209,1.15,1.27,1.1,1.22,1484600
PFIN,20210209,6.15,7.45,6.15,7.03,177000
PFIS,20210209,38.98,40,38.75,39.22,10400
PFLT,20210209,11.82,11.87,11.68,11.79,257500
PFM,20210209,33.3,33.41,33.25,33.3435,79900
PFMT,20210209,1.24,1.33,1.23,1.31,972900
PFSW,20210209,7.88,7.9899,7.59,7.84,43700
PFX,20210209,30.39,31.1972,29.7,29.7,6600
PFXNL,20210209,25.0595,25.1882,25,25.12,4600
PGC,20210209,26.21,26.91,26,26.84,26300
PGEN,20210209,8.75,9.05,8.38,8.85,1315500
PGJ,20210209,79.32,81.18,79.32,80.33,36600
PGNY,20210209,50.87,51.1,49.81,50.44,710100
PGRWU,20210209,10.24,10.3,10.23,10.28,2879900
PHAR,20210209,13.93,14.09,13.62,13.798,21700
PHAS,20210209,4.47,4.68,4.4088,4.53,382400
PHAT,20210209,43.65,44.43,43.65,44.02,39600
PHCF,20210209,3.31,3.7,3.28,3.49,43800
PHIC,20210209,10.45,10.45,10.25,10.42,162700
PHICU,20210209,11.15,11.16,10.8,11.01,28800
PHICW,20210209,2.31,2.35,1.94,1.94,3100
PHIO,20210209,3.4,3.59,3.11,3.37,1938300
PHIOW,20210209,0.5,0.5,0.38,0.43,28700
PHO,20210209,49.39,49.45,49.02,49.3,73500
PHUN,20210209,2.68,2.87,2.55,2.68,9777900
PHUNW,20210209,0.75,0.75,0.67,0.71,38700
PHVS,20210209,28.7,30.49,27.67,30.19,228600
PI,20210209,65.17,65.6,63.72,64.02,238100
PID,20210209,16.11,16.1898,16.0314,16.16,53200
PIE,20210209,25.74,25.99,25.74,25.94,53700
PINC,20210209,35.37,35.59,34.85,35,265300
PIO,20210209,36.04,36.19,36.0179,36.14,12500
PIRS,20210209,2.94,2.97,2.88,2.92,490300
PIXY,20210209,3.69,3.7,3.46,3.6,398500
PIZ,20210209,34.74,34.93,34.71,34.865,16300
PKBK,20210209,18.59,18.75,18.39,18.71,20400
PKOH,20210209,31.81,32.56,31.58,32.34,13300
PKW,20210209,78.45,79.1481,78.45,78.94,55400
PLAB,20210209,12.53,12.71,12.39,12.55,532300
PLAY,20210209,37.76,38.67,36.86,37.61,875300
PLBC,20210209,24.6,24.7,24.34,24.34,4000
PLCE,20210209,77.61,78.6,76.1,77.51,606300
PLIN,20210209,1.14,1.14,1.06,1.14,1860700
PLL,20210209,59.16,61.99,57.34,59.62,989500
PLMR,20210209,105.47,110.025,105.3,109.68,145200
PLPC,20210209,71.37,72.5,71.11,71.18,9500
PLRX,20210209,31.38,33.25,31.38,32.11,143400
PLSE,20210209,43.66,44.5,38.5501,39.14,290800
PLTK,20210209,32.62,34.5,32.4,34.28,3433600
PLUG,20210209,65.57,69.88,65.55,67.48,23348900
PLUS,20210209,46.545,47.335,45.555,46.935,56100
PLW,20210209,37.3493,37.3493,37.23,37.23,15600
PLXP,20210209,6.12,6.94,6.11,6.89,193600
PLXS,20210209,81.95,82.17,80.29,81.67,91000
PLYA,20210209,6.2,6.39,6.07,6.34,1825200
PMD,20210209,7.77,7.83,7.32,7.48,23700
PME,20210209,1.85,1.85,1.75,1.82,303700
PMGMU,20210209,10.35,10.43,10.32,10.36,8782200
PMVP,20210209,38.55,39.39,36.8098,37.84,50900
PNBK,20210209,10.95,10.95,10.95,10.95,0
PNFP,20210209,74.24,75.75,73.41,75.61,341700
PNFPP,20210209,27.55,27.55,27.3701,27.5,9300
PNNT,20210209,5.61,5.66,5.51,5.59,507900
PNQI,20210209,253.22,257,253.11,256.12,20400
PNRG,20210209,46.7,98,40.83,58.98,112700
PNTG,20210209,54.65,58.88,53.69,57.59,118300
POAI,20210209,1.68,1.69,1.52,1.65,4690500
PODD,20210209,280.67,283.77,277.635,282.03,212000
POLA,20210209,18.73,20.5,18.3,19.5,2253200
POOL,20210209,361.07,364.4299,357.96,360.29,545200
POSH,20210209,69.01,74.98,68.74,72.12,778500
POTX,20210209,21.82,24.4,21.5,23.88,3234300
POWI,20210209,87.16,89.64,86.615,89.4,388700
POWL,20210209,29.69,30.005,29.3,29.48,38100
POWRU,20210209,10.64,10.68,10.59,10.59,45000
POWW,20210209,7.5,8.1,7.32,7.91,4221600
PPBI,20210209,36.32,37.37,35.975,37.31,256700
PPBT,20210209,6.83,6.86,6.03,6.17,2467800
PPC,20210209,22.76,23.11,22.31,22.94,544100
PPD,20210209,35.48,35.98,34.97,35.34,475600
PPGHU,20210209,10.68,10.69,10.61,10.65,19800
PPH,20210209,69.71,70.01,69.71,69.9,10800
PPIH,20210209,6.25,6.25,6.13,6.13,5800
PPSI,20210209,8.53,8.75,7.89,8.45,1254600
PRAA,20210209,37.1,37.25,36.19,36.93,163300
PRAX,20210209,53.99,55.26,52.8793,53.3,110500
PRCH,20210209,21.42,23.22,21,22.86,3650400
PRDO,20210209,13.67,13.98,13.6,13.84,324000
PRFT,20210209,62.33,63.01,61.97,62.38,289800
PRFX,20210209,4.72,6.42,4.7,5.66,1291400
PRFZ,20210209,173.49,175.49,173.1629,174.6855,33500
PRGS,20210209,42.91,43.395,42.45,43.1,272800
PRIM,20210209,32.24,32.365,31.43,31.55,193800
PRLD,20210209,85.06,91.79,83.975,90.03,116000
PRN,20210209,107.99,109.3688,107.664,108.63,22100
PROF,20210209,27.88,28.18,27.62,27.93,38500
PROG,20210209,5.85,6.23,5.58,6.12,784100
PROV,20210209,15.44,16.15,15.34,16,17600
PRPH,20210209,10.96,11.19,10.36,10.89,311800
PRPL,20210209,40.12,40.23,37.95,38.09,868300
PRPO,20210209,3.39,4.24,3.38,3.89,5472900
PRQR,20210209,5.31,5.32,5.12,5.17,734700
PRSRU,20210209,11.2,11.38,11,11.04,228600
PRTA,20210209,15.57,15.76,15.22,15.38,351500
PRTC,20210209,53.53,53.53,53.53,53.53,0
PRTH,20210209,7.63,7.84,7.4,7.65,57900
PRTK,20210209,8.6,8.75,7.93,7.97,565800
PRTS,20210209,20.89,22.09,20.67,21.87,2150100
PRVB,20210209,15.47,15.48,15.05,15.31,689300
PSC,20210209,42.47,42.58,42.47,42.5122,2700
PSCC,20210209,101.36,101.9399,100.3501,101.5436,2800
PSCD,20210209,101.48,101.93,100.56,101.61,5600
PSCE,20210209,6.04,6.09,5.86,5.95,898200
PSCF,20210209,53.17,53.81,53.03,53.6227,9300
PSCH,20210209,197.92,199.21,196.5621,197.73,19100
PSCI,20210209,88.42,89.98,88.42,89.4694,22200
PSCM,20210209,62.52,62.9,61.875,62.5513,6300
PSCT,20210209,144.22,147.69,143.25,147.21,13000
PSCU,20210209,61.39,61.6899,61.39,61.65,1000
PSEC,20210209,6.72,6.75,6.52,6.69,3715200
PSET,20210209,47.5043,47.5043,47.5043,47.5043,0
PSHG,20210209,6.47,6.7,6.25,6.44,102200
PSL,20210209,93.18,93.46,92.585,93.2934,2900
PSMT,20210209,102.04,103.09,100.35,102.46,101200
PSNL,20210209,41.4,42.27,39.83,40,695200
PSTI,20210209,7.87,7.95,7.6,7.62,831800
PSTV,20210209,3.1,3.16,2.99,3.13,451700
PSTX,20210209,9.33,9.9,9.01,9.69,519600
PT,20210209,1.61,1.75,1.54,1.6,2586000
PTC,20210209,143.74,144.9,142.96,144.05,569600
PTCT,20210209,64.16,64.43,63.1043,63.75,286500
PTE,20210209,1.42,1.66,1.35,1.54,21884600
PTEN,20210209,6.3,6.39,6.03,6.21,2213200
PTF,20210209,165.25,168.3234,165.25,167.49,26300
PTGX,20210209,24.72,26.37,24.18,25.56,466700
PTH,20210209,187.51,190.46,186.2,188,57900
PTIC,20210209,10.37,10.39,10.3355,10.38,75500
PTICU,20210209,10.94,10.95,10.9027,10.95,31000
PTICW,20210209,1.99,2.08,1.95,2,35900
PTMN,20210209,1.99,2.01,1.98,2,118200
PTNR,20210209,4.72,4.75,4.64,4.66,4200
PTON,20210209,147.01,149.92,145.1,147.76,7609700
PTPI,20210209,4.1,4.61,3.93,4.31,139400
PTRS,20210209,6.64,6.7,6.59,6.7,14300
PTSI,20210209,58.1,62,55.6331,58.72,14400
PTVE,20210209,15.37,15.92,15.22,15.24,972600
PUBM,20210209,52.61,52.84,48,49.3,471900
PUI,20210209,31.98,32.09,31.8309,32.08,3400
PULM,20210209,1.86,2,1.76,1.99,2280000
PUYI,20210209,6.05,6.05,6.05,6.05,0
PVBC,20210209,12.23,12.445,12.21,12.36,88900
PWFL,20210209,8.48,8.62,8.1,8.16,174400
PWOD,20210209,23.77,23.91,23.3601,23.62,8300
PXI,20210209,23.27,23.39,22.775,23.0186,66200
PXLW,20210209,3.71,3.73,3.58,3.71,818000
PXS,20210209,1.27,1.43,1.2,1.32,1120600
PXSAP,20210209,19.15,19.95,19.15,19.575,700
PXSAW,20210209,0.4,0.53,0.33,0.4187,131700
PY,20210209,37.03,37.1499,36.94,37.0669,1100
PYPD,20210209,11.01,12.85,10.83,12.75,257800
PYPL,20210209,280.38,286.89,276.51,284.2,8693100
PYZ,20210209,76.04,76.6045,75.675,76.1001,10300
PZZA,20210209,100.2,105.3,100.13,104.67,320200
QABA,20210209,49.9303,51.02,49.9303,50.9877,7000
QAT,20210209,18.7,18.75,18.69,18.7315,1800
QCLN,20210209,87,88.55,86.65,88.17,992700
QCOM,20210209,147.55,148.5,145.9,146.11,11672700
QCRH,20210209,41.64,42.35,41.47,41.98,59700
QDEL,20210209,233,241.29,232.19,236.38,456800
QFIN,20210209,21.1,24.3,21.04,23.78,8632300
QH,20210209,8.35,8.35,7.6,7.63,186000
QIWI,20210209,11.85,12.18,11.05,11.43,1935900
QK,20210209,3.87,3.98,3.61,3.75,230100
QLGN,20210209,4.33,4.33,3.82,4.13,5868400
QLI,20210209,7.15,7.68,7.08,7.52,489700
QLYS,20210209,127.32,130.32,125.14,129.78,353000
QMCO,20210209,8.8,9.1,8.56,8.94,974700
QNST,20210209,24,24.9,23.8,24.62,349200
QQC,20210209,28.43,28.5,28.38,28.4127,10500
QQD,20210209,28.02,28.02,27.8944,27.8944,1400
QQEW,20210209,106.42,106.72,106.21,106.56,37300
QQQ,20210209,332.62,334.81,332.61,333.51,17562100
QQQJ,20210209,34.05,34.31,33.94,34.21,975700
QQQM,20210209,136.84,137.56,136.84,137.01,101700
QQQN,20210209,34.68,35.09,34.65,34.99,29600
QQQX,20210209,26.95,27.11,26.91,27.08,87000
QQXT,20210209,82.96,82.96,82.4499,82.5915,3500
QRHC,20210209,2.9,2.98,2.86,2.89,58100
QRTEA,20210209,13.5,13.58,13.04,13.07,2438600
QRTEB,20210209,13.52,13.7943,13.2,13.2,2800
QRTEP,20210209,101.29,101.33,100.9,101.03,28400
QRVO,20210209,169.9,172.2,168.41,168.85,1421600
QTEC,20210209,148.4,149.7135,148.29,149.35,78800
QTNT,20210209,5.16,5.39,5.03,5.07,1925800
QTRX,20210209,78.8,84.09,76.3401,77.68,389800
QTT,20210209,37.5,40,36.5,39.5,5810200
QUIK,20210209,4.21,4.36,4.17,4.36,56300
QUMU,20210209,10.32,10.5,10.21,10.33,244900
QURE,20210209,39.72,40.4899,38.23,38.4,604600
QYLD,20210209,23.45,23.46,23.43,23.44,1122400
QYLG,20210209,31.16,31.19,31.1,31.105,20500
RADA,20210209,12.97,13.75,12.61,12.76,1368000
RADI,20210209,13.26,13.97,13,13.86,1022700
RAIL,20210209,4.54,4.56,4.23,4.31,386600
RAND,20210209,15.9618,15.9618,15.25,15.96,2300
RAPT,20210209,21.5,21.82,21.25,21.4,79000
RARE,20210209,166.56,171.87,164.83,167.73,253300
RAVE,20210209,1.29,1.45,1.25,1.34,1920300
RAVN,20210209,37.69,37.94,37.13,37.35,224200
RBB,20210209,18,18.56,17.88,18.53,27900
RBBN,20210209,10.56,11.11,10.51,10.75,1501900
RBCAA,20210209,41.3,42.65,40.975,42.51,23900
RBCN,20210209,10.75,11.3836,10.65,11.03,28000
RBKB,20210209,9.3669,9.3669,9.3669,9.3669,0
RBNC,20210209,21.39,21.49,20.9915,21.21,23900
RCEL,20210209,27.28,27.52,26.89,26.99,64500
RCHG,20210209,10.3,10.421,10.25,10.26,92800
RCHGU,20210209,11,11.07,11,11,4600
RCHGW,20210209,1.5001,1.69,1.5001,1.6198,211600
RCII,20210209,52.57,53.16,51.57,52.89,654800
RCKT,20210209,65.9,66.05,61.59,62.3,342600
RCKY,20210209,36.41,36.8248,35.66,36.36,44800
RCM,20210209,28.68,29.66,28.39,29.49,1216900
RCMT,20210209,3.02,3.08,2.95,3.05,57800
RCON,20210209,3.05,3.05,2.6,2.71,3236300
RDCM,20210209,10.87,11.24,10.85,11.11,23200
RDFN,20210209,89.55,92.25,89.03,91.16,1504700
RDHL,20210209,9.25,9.62,9.22,9.3,488600
RDI,20210209,6.69,6.69,6.23,6.37,72900
RDIB,20210209,21,21,21,21,100
RDNT,20210209,18.98,19.21,18.48,18.61,190100
RDUS,20210209,23.63,23.84,22.22,22.31,241900
RDVT,20210209,24.9,26.5,23.4,25.84,55400
RDVY,20210209,41.71,41.9118,41.555,41.7838,445200
RDWR,20210209,29.49,30.29,29.46,30.13,259700
REAL,20210209,24.27,25.5,24.26,25.04,2455500
REDU,20210209,5.79,6.035,5.54,5.91,39100
REED,20210209,1.11,1.2,1.08,1.2,1886000
REFR,20210209,4.91,5.1,4.81,4.98,295600
REG,20210209,49.34,49.88,49,49.54,656100
REGI,20210209,114.3,114.34,109.54,110.6,1348100
REGN,20210209,496.53,497.99,487.55,490.68,1054700
REKR,20210209,16.98,17.64,15.78,16.65,1234000
RELI,20210209,5.2,9.07,5.2,5.82,2047200
RELIW,20210209,1.99,2.71,0.8,1.67,264300
RELL,20210209,6.44,8.39,6.31,6.92,1667600
REPH,20210209,3.91,4.17,3.85,4.06,507400
REPL,20210209,42.84,43.61,40.77,41.21,244600
RESN,20210209,7.51,8.33,7.26,7.54,3274500
RETA,20210209,115.07,119.38,114.5,118.45,248400
RETO,20210209,1.11,1.33,1.08,1.3,3053700
REYN,20210209,30.15,30.99,30.01,30.49,924700
RFDI,20210209,66.07,66.31,66.07,66.22,2100
RFEM,20210209,76.08,76.08,76.08,76.08,0
RFEU,20210209,66.695,66.695,66.695,66.695,0
RFIL,20210209,6.21,6.26,6.11,6.22,36100
RGCO,20210209,23.43,23.6,23.1,23.58,16100
RGEN,20210209,219,220.9,214.1,216.18,273500
RGLD,20210209,109.94,110.25,107.91,109.07,351000
RGLS,20210209,1.69,1.94,1.62,1.75,4425700
RGNX,20210209,48.73,48.9343,46.9526,47.23,371800
RGP,20210209,12.71,12.81,12.5,12.73,124900
RIBT,20210209,1.12,1.18,1.1,1.12,405800
RICK,20210209,46.42,48.84,45.7,47.26,52300
RIDE,20210209,27.42,27.73,26.35,27.63,4841100
RIGL,20210209,4.95,5,4.73,4.8,2757500
RILY,20210209,54.01,54.9,53.56,54.61,132100
RILYG,20210209,25.2496,25.25,25.2104,25.2499,4300
RILYL,20210209,26.88,26.88,26.73,26.73,5700
RILYM,20210209,25.4,25.4,25.32,25.35,14800
RILYN,20210209,25.7,25.7,25.53,25.53,18400
RILYO,20210209,25.51,25.57,25.42,25.56,4300
RILYP,20210209,26.29,26.55,26.25,26.55,2700
RILYT,20210209,25.45,25.45,25.24,25.24,30200
RILYZ,20210209,25.16,25.2,25.16,25.2,12700
RING,20210209,29.55,29.67,29.22,29.35,143400
RIOT,20210209,35.56,41.88,33.23,39.86,53028700
RIVE,20210209,9.61,9.65,9.61,9.65,500
RKDA,20210209,3.66,3.9,3.6,3.78,1083600
RLAY,20210209,49.92,51,48.46,49.32,469700
RLMD,20210209,35.29,35.99,34.84,34.98,47700
RMBI,20210209,13.01,13.34,13.01,13.25,15900
RMBL,20210209,53.49,53.5,49.17,49.17,53800
RMBS,20210209,20.17,20.33,20.05,20.22,472800
RMCF,20210209,6.86,7.8,6.05,6.78,779200
RMGCU,20210209,11,11.06,10.76,10.9,375200
RMNI,20210209,8.52,8.78,8.35,8.75,307200
RMR,20210209,40.25,40.3321,39.2,39.67,44800
RMTI,20210209,1.52,1.98,1.52,1.93,13353600
RNA,20210209,23.32,23.52,22.93,23.26,252100
RNDB,20210209,20.2,21.4,19.2301,20.25,15000
RNDM,20210209,53.54,53.6512,53.54,53.6512,600
RNDV,20210209,26.2599,26.41,26.2599,26.295,1700
RNEM,20210209,47.9466,47.9466,47.9466,47.9466,0
RNLC,20210209,28.825,28.825,28.825,28.825,0
RNLX,20210209,25.95,26.1,24.8,25.99,109200
RNMC,20210209,26.12,26.1905,26.12,26.1905,200
RNRG,20210209,18.63,18.64,18.5,18.56,64100
RNSC,20210209,26.5365,26.6957,26.51,26.6832,1000
RNST,20210209,38.19,39.58,37.87,39.37,287200
RNWK,20210209,2.95,3.23,2.93,3.04,1173100
ROAD,20210209,28.5,28.51,27.57,28.01,458700
ROBT,20210209,57.81,58.29,57.62,58.26,36400
ROCC,20210209,10.86,10.86,10.65,10.71,84700
ROCK,20210209,97.35,97.35,93.4,93.87,261500
ROIC,20210209,15.06,15.31,14.93,15.15,620600
ROKU,20210209,436.46,484.85,433.53,467.3,8050700
ROLL,20210209,178.93,185.34,172.8701,184.84,76000
ROOT,20210209,20.99,21.92,20.75,21.88,1093200
ROST,20210209,120.6,120.79,119.64,120.05,1103200
RPAY,20210209,25.99,26.1,25.38,25.76,745900
RPD,20210209,88.55,90.98,88.31,90.24,539300
RPRX,20210209,48.77,49.4,48.12,48.74,1362600
RPTX,20210209,37.51,37.5337,36.37,36.88,102300
RRBI,20210209,50,50.79,49.39,50.52,46900
RRGB,20210209,28.64,29.82,28.26,29.05,184600
RRR,20210209,27.68,28.24,27.28,27.81,903100
RSSS,20210209,2.45,2.5,2.42,2.49,1140700
RTH,20210209,163.6764,163.9398,163.395,163.436,9500
RTLR,20210209,10.06,10.2604,10.01,10.07,257700
RUBY,20210209,14.85,14.99,14.12,14.69,202600
RUN,20210209,75.32,78.09,74.91,77.57,3032300
RUSHA,20210209,43.62,43.715,42.93,43.18,300300
RUSHB,20210209,41,41,39.9,40.24,6200
RUTH,20210209,19.54,20.11,19.3109,19.86,411200
RVMD,20210209,54.9,55.68,52.66,54.29,361700
RVNC,20210209,30,30.15,29.07,29.16,304900
RVPH,20210209,9.36,9.39,8.99,9.25,42000
RVPHW,20210209,0.79,0.79,0.7,0.75,47100
RVSB,20210209,5.69,5.8266,5.66,5.71,45300
RWLK,20210209,3.77,3.96,3.53,3.62,3770300
RXT,20210209,22.35,23.32,22.02,22.9,1291600
RYAAY,20210209,104.99,105.76,103.87,104.05,557900
RYTM,20210209,34.55,35.44,33.45,33.55,388200
RZLT,20210209,13.7,14.2499,13.3,13.9664,10100
SABR,20210209,12.7,12.7,12.31,12.33,4716100
SABRP,20210209,160.35,160.35,160.35,160.35,500
SAFM,20210209,148.38,151.39,146.44,150.15,140700
SAFT,20210209,80.3404,80.3404,78.49,79.54,52000
SAGE,20210209,82.04,84.29,81.35,83.09,212900
SAIA,20210209,199.91,204.5318,194.3,203.09,196600
SAL,20210209,37.72,38.66,37.49,37.93,9800
SALM,20210209,1.8,3.17,1.77,2.83,9487600
SAMG,20210209,14.68,14.77,14.55,14.66,11200
SANA,20210209,37.87,40.21,37.8,40.21,1028800
SANM,20210209,35.04,35.43,34.45,35.17,334400
SANW,20210209,3.75,3.87,3.69,3.86,160300
SASR,20210209,36.65,36.91,35.89,36.9,107400
SATS,20210209,23.89,24.91,23.57,24.73,633300
SAVA,20210209,57.79,65.72,55.63,57.56,7520000
SBAC,20210209,267.03,269.02,264.35,266.66,477700
SBCF,20210209,33,33.94,32.735,33.75,183500
SBFG,20210209,18.71,18.9,18.265,18.9,18800
SBGI,20210209,32.78,32.89,31.5,32.45,417500
SBLK,20210209,11.55,11.9,11.28,11.83,1073500
SBNY,20210209,207.23,211.72,200.41,210.6,2415700
SBNYP,20210209,25.58,25.75,25.46,25.54,79900
SBRA,20210209,17.89,18.02,17.795,18.02,1533500
SBSI,20210209,33.94,34.57,33.74,34.39,110200
SBT,20210209,5.1,5.14,4.88,5.1,30000
SBTX,20210209,43.87,44.7,42.82,43.07,219300
SBUX,20210209,106,106.83,105.22,106.22,4095000
SCHL,20210209,27.6,28.15,27.36,28.06,99100
SCHN,20210209,34.59,34.64,33.59,34.49,257400
SCKT,20210209,2.99,3.11,2.85,3.03,301500
SCOA,20210209,10.55,10.71,10.36,10.4,533700
SCOAU,20210209,11.05,11.18,11,11.1,982200
SCOAW,20210209,2.48,3,2.1,2.1,244100
SCOR,20210209,4.4,4.4,4.11,4.31,1040500
SCPH,20210209,7,7,6.89,6.99,111900
SCPL,20210209,19.44,20.98,19.26,20.74,1656400
SCPS,20210209,10.28,10.69,9.55,9.74,121600
SCSC,20210209,29.48,30.4,29.4,29.93,85400
SCVL,20210209,50.66,51.43,49.35,50.56,275800
SCWX,20210209,15.35,15.95,15.205,15.72,82600
SCYX,20210209,8.98,9.34,8.8,9.18,397700
SCZ,20210209,71.66,71.97,71.54,71.91,674500
SDACU,20210209,11.15,11.45,11.08,11.2,179800
SDC,20210209,12.65,12.93,12.47,12.59,6430200
SDG,20210209,98.18,98.74,98.16,98.64,35900
SDGR,20210209,104.81,108.17,104.77,105.46,428200
SDH,20210209,7.99,9.98,5.02,5.32,3677000
SDVY,20210209,26.05,26.28,26,26.2245,11500
SEAC,20210209,1.39,1.43,1.25,1.38,2368400
SECO,20210209,2.9,2.94,2.84,2.92,364800
SEDG,20210209,316.16,328.3,315.6,325.92,750500
SEED,20210209,20.3,20.3,19.25,19.55,74400
SEEL,20210209,3.36,3.58,3.07,3.52,3814800
SEER,20210209,63.6,65.09,59.07,60.06,606800
SEIC,20210209,56.09,56.95,55.79,56.22,340900
SELB,20210209,5,5.01,4.72,4.86,1953600
SELF,20210209,4.08,4.12,4.08,4.11,37200
SENEA,20210209,46.48,51.86,46.12,50.97,57300
SENEB,20210209,51.44,51.99,50.1809,50.1809,1700
SESN,20210209,2.86,2.88,2.56,2.8,12210000
SFBC,20210209,33.93,33.93,33.93,33.93,200
SFET,20210209,3664,3664,3136,3248,2067300
SFIX,20210209,80.42,85.7,78.83,84.32,1705800
SFM,20210209,22.59,23.24,22.54,22.88,2561700
SFNC,20210209,26.32,26.94,26.045,26.84,400900
SFST,20210209,41.9,42.76,40.5,42.01,24400
SFT,20210209,10.51,10.9,9.7,10.05,3701600
SGA,20210209,21.35,21.35,20.32,20.65,4600
SGBX,20210209,7.04,7.6,6.82,7.16,984200
SGC,20210209,26.25,27.37,26.25,26.83,57200
SGEN,20210209,177.9,178.17,174.09,175.73,932100
SGH,20210209,43.1,43.81,43.02,43.51,207900
SGLB,20210209,4.97,5,4.53,4.71,591800
SGLBW,20210209,0.5281,0.59,0.5001,0.55,28400
SGMA,20210209,5.71,5.98,5.71,5.82,49300
SGMO,20210209,15.45,15.45,14.46,14.59,1116300
SGMS,20210209,46.18,47.74,45.95,46.53,896200
SGRP,20210209,1.66,1.82,1.61,1.69,536700
SGRY,20210209,36.65,37.18,35.13,35.25,261400
SGTX,20210209,38.32,41.92,37.4301,38.25,108600
SHACU,20210209,10.55,10.55,10.45,10.49,5300
SHBI,20210209,14.82,14.99,14.79,14.81,33500
SHC,20210209,27.87,28.06,27.3,27.96,270400
SHEN,20210209,46.25,48.16,45.53,46.46,441100
SHIP,20210209,1.29,1.45,1.25,1.39,28264700
SHIPW,20210209,0.1,0.11,0.09,0.1,624100
SHIPZ,20210209,0.17,0.179,0.15,0.16,27500
SHLS,20210209,39.75,40,37.92,38.6,1433000
SHOO,20210209,37.27,37.4,36.11,36.15,500600
SHV,20210209,110.52,110.53,110.52,110.53,1380900
SHY,20210209,86.36,86.37,86.35,86.35,1930600
SHYF,20210209,34.3,34.66,33.58,33.69,148000
SIBN,20210209,32.34,32.98,31.7,32.15,155800
SIEB,20210209,5.48,6.96,5.44,5.82,1664000
SIEN,20210209,7.82,8.08,7.48,7.64,4871500
SIFY,20210209,2.92,3.2,2.88,3.13,1766100
SIGA,20210209,6.78,6.87,6.39,6.45,419900
SIGI,20210209,65.31,66.89,65,66.04,317400
SIGIP,20210209,24.88,24.95,24.82,24.9,11800
SILC,20210209,44.5,47.5,44.5,46.85,109800
SILK,20210209,58.65,59.46,55.85,59.33,374700
SIMO,20210209,62.57,63.94,61.5,62.94,648100
SINO,20210209,9.22,9.76,8.28,9.1,6470700
SINT,20210209,2.31,3.07,2.26,3.04,16945500
SIOX,20210209,3.02,3.6,2.93,3.44,4346200
SIRI,20210209,6.07,6.1,5.99,6.06,36586000
SITM,20210209,137.89,147.66,137.72,142.2,84700
SIVB,20210209,501.5,509.7,501,504.95,324600
SIVBP,20210209,26.59,26.64,26.3425,26.62,9900
SJ,20210209,9.953,9.997,9.953,9.997,1100
SKOR,20210209,54.61,54.61,54.56,54.56,7000
SKYU,20210209,50.33,52.09,50.33,52.05,22500
SKYW,20210209,45.15,45.69,44.64,45.01,264700
SKYY,20210209,110.2,111.97,109.76,111.7,601800
SLAB,20210209,144.4,146.63,142.23,145.34,195100
SLCRU,20210209,10.4,10.415,10.37,10.38,34500
SLDB,20210209,8.32,8.38,8.02,8.14,400700
SLGG,20210209,4.25,4.84,4.1,4.23,2309300
SLGL,20210209,10.18,10.2,9.9474,10.09,48800
SLGN,20210209,38.54,38.79,38.17,38.3,249200
SLM,20210209,15.07,15.18,14.88,14.98,6490200
SLMBP,20210209,55.5,55.5,55.3,55.3,400
SLN,20210209,25.5,25.5,25.5,25.5,700
SLNO,20210209,3.31,3.36,2.96,3.08,638200
SLP,20210209,87.75,89.72,87.16,89.52,178800
SLQD,20210209,52.11,52.12,52.08,52.11,476800
SLRC,20210209,18.16,18.3,17.85,18,116800
SLRX,20210209,2.3,2.98,2.02,2.81,25886100
SLS,20210209,10.01,10.35,9.78,9.95,1012900
SLVO,20210209,6.87,6.89,6.78,6.83,566700
SMBC,20210209,34.5,34.75,34.385,34.65,10500
SMBK,20210209,21,21.2,20.73,21.19,26300
SMCI,20210209,33.8,34.08,33.3,33.9,192800
SMCP,20210209,29.47,29.47,29.47,29.47,400
SMED,20210209,14,14.05,13.36,13.95,127100
SMH,20210209,242.05,244.23,241.23,242.35,1608000
SMID,20210209,10.81,11.15,10.81,11.15,7600
SMIT,20210209,5.59,5.84,5.59,5.73,32300
SMMF,20210209,22.98,23.54,22.68,23.47,11100
SMMT,20210209,10.88,10.99,9,9.35,654100
SMPL,20210209,29.64,29.93,29.31,29.67,311300
SMSI,20210209,7.4,7.89,7.4,7.74,268800
SMTC,20210209,74.23,75.1,73.94,74.93,156500
SMTI,20210209,37.51,39,36.56,39,5600
SNBR,20210209,119.93,124.77,119.5699,124.29,373100
SNCR,20210209,5.23,5.67,5.18,5.39,1237500
SND,20210209,2.48,3.12,2.42,2.76,1972800
SNDL,20210209,1.39,1.75,1.33,1.65,1159705000
SNDX,20210209,21.2,22.345,21.09,21.8,505100
SNES,20210209,2.2,2.28,2.12,2.24,1000500
SNEX,20210209,64.04,64.04,60.36,60.63,85500
SNFCA,20210209,9.2,9.43,9.13,9.14,18500
SNGX,20210209,1.74,1.85,1.72,1.81,4120400
SNGXW,20210209,0.2621,0.32,0.2621,0.31,70700
SNLN,20210209,16.15,16.17,16.1292,16.1586,8300
SNOA,20210209,9.1,10.07,9.02,9.54,494600
SNPS,20210209,276.48,279.93,275.41,278.16,350200
SNRH,20210209,10.35,10.41,10.23,10.3,107300
SNRHU,20210209,10.65,10.96,10.65,10.93,80000
SNRHW,20210209,1.7,1.71,1.57,1.59,52300
SNSE,20210209,21.55,22.85,20.36,20.5,283500
SNSR,20210209,34.46,34.76,34.46,34.66,106200
SNUG,20210209,28.605,28.605,28.59,28.59,1100
SNY,20210209,48.39,49.11,48.26,48.86,4360200
SOCL,20210209,73.35,74.3,73.35,74.03,61400
SOHO,20210209,3.1,3.4,3.1,3.25,338000
SOHOB,20210209,14.55,15.3,14.51,15.3,3000
SOHON,20210209,15.5,16.25,15.4799,16,6100
SOHOO,20210209,14.9,15.4,14.77,15.4,700
SOHU,20210209,18.19,19.3,18.09,18.45,471200
SOLO,20210209,8.52,9.23,8.09,8.83,22133800
SOLOW,20210209,5.99,6.6099,5.749,6.23,28300
SOLY,20210209,13.11,13.34,12.78,12.89,370800
SONM,20210209,12.2,13.4,12.1,12.3,6684700
SONN,20210209,3.36,3.39,3.1,3.12,1505900
SONO,20210209,31.34,32.35,30.95,32.23,2513400
SOXX,20210209,416.57,419.49,414.23,416.55,461100
SP,20210209,33.99,34.27,32.98,33.14,169400
SPCB,20210209,1.94,2.17,1.9,2.05,5523900
SPFI,20210209,19.0169,20,19.0169,19.91,31500
SPI,20210209,11.81,11.9,10.81,11.21,3078600
SPLK,20210209,170.67,172.95,168.69,172.78,2204800
SPNE,20210209,18.08,18.26,17.16,18.05,105500
SPNS,20210209,34.19,34.83,33.99,34.61,121200
SPOK,20210209,12.06,12.06,11.81,11.85,34900
SPPI,20210209,4.01,4.02,3.86,3.9,2239100
SPQQ,20210209,29.85,29.92,29.85,29.8869,1000
SPRB,20210209,22.24,23.99,22.24,23.8,30400
SPRO,20210209,21.61,22,21.05,21.33,291300
SPSC,20210209,109.43,110,108.34,109.07,255800
SPT,20210209,72.56,75.79,72.41,75.04,463400
SPTN,20210209,19.07,19.28,18.72,19.15,323400
SPWH,20210209,17.48,17.66,17.46,17.49,827700
SPWR,20210209,45.04,49.66,45.04,49.12,7876000
SQFT,20210209,3.85,4.18,3.75,4.03,301500
SQLV,20210209,34.6696,34.6696,34.5105,34.5105,300
SQQQ,20210209,12.38,12.38,12.14,12.27,46399500
SRAX,20210209,5.18,5.75,4.8,5.68,1856900
SRCE,20210209,42.93,43.62,42.89,43.56,39500
SRCL,20210209,69.79,70.99,69.5,69.77,308400
SRDX,20210209,46.73,54.28,45.335,52.19,128700
SRET,20210209,9.19,9.19,9.12,9.17,356100
SREV,20210209,1.73,1.75,1.65,1.68,314800
SRGA,20210209,3.17,3.17,2.8,2.94,5386700
SRNE,20210209,16.63,17.2,15.62,16.12,28214300
SRPT,20210209,95.79,96.68,92.82,93.18,1069000
SRRA,20210209,14.6,15.9068,14.6,15.27,25000
SRRK,20210209,60.85,62.5,58.51,59.16,207800
SRSA,20210209,11.07,11.1,10.9299,11.035,73100
SRSAU,20210209,11.7,11.7,11.47,11.6,7100
SRSAW,20210209,2.2,2.21,2.17,2.2,2300
SRTS,20210209,4.2,4.2,3.94,3.95,20400
SSAAU,20210209,10.54,10.59,10.47,10.56,87100
SSB,20210209,77.55,80.54,76.835,80.46,289400
SSBI,20210209,14.47,14.655,14.47,14.58,3300
SSKN,20210209,1.89,1.94,1.8603,1.9,69800
SSNC,20210209,68.75,69.03,68.24,68.76,1183100
SSNT,20210209,5.53,5.55,5.31,5.36,37000
SSP,20210209,16,16.53,15.93,16.4,242100
SSRM,20210209,17.53,17.53,16.99,17.22,1643000
SSSS,20210209,14.94,15.52,14.94,15.43,215900
SSTI,20210209,52.13,53.39,51.7605,52.47,34800
SSYS,20210209,54.74,54.91,51.91,53,2511200
STAA,20210209,123.75,125.26,122,124.16,642600
STAF,20210209,1.16,1.22,1.09,1.12,5246500
STBA,20210209,27.93,28.86,27.855,28.85,99100
STCN,20210209,1.98,2.1,1.89,2.07,987800
STEP,20210209,36.55,37.46,36.07,37.27,221300
STFC,20210209,17.17,17.5701,17.11,17.34,31200
STIM,20210209,17.96,19.06,17.8,17.93,381800
STKL,20210209,15.96,16.18,15.18,16.11,1125000
STKS,20210209,4.11,4.28,4.06,4.16,54300
STLD,20210209,39.22,39.22,38.11,38.44,1717400
STNE,20210209,88.24,89.51,86.17,89.14,1533900
STOK,20210209,66.06,68,64.7716,66.33,77600
STRA,20210209,94.52,95.3,93.36,94.15,131200
STRL,20210209,22.57,22.585,21.73,22.07,292900
STRM,20210209,2.26,2.35,2.22,2.33,230400
STRO,20210209,27.22,27.23,25.57,25.97,454900
STRR,20210209,3.9,4.23,3.9,4.09,267100
STRRP,20210209,10.67,10.67,10.67,10.67,400
STRS,20210209,26.45,28.11,26.45,27.61,12300
STRT,20210209,60.6,65.16,60.18,62,52000
STSA,20210209,6.74,7.35,6.43,7.1,699100
STTK,20210209,53,53.8765,50.84,51.82,58000
STX,20210209,71.57,72.5,71.19,72.36,1820400
STXB,20210209,19.95,20,19.55,19.95,15400
SUMO,20210209,38.41,39.8,37.65,38.12,540800
SUMR,20210209,18.9,19.4,18.79,18.79,5600
SUNS,20210209,14.71,15.05,14.71,14.91,75900
SUNW,20210209,20.64,20.9,20,20.15,3095400
SUPN,20210209,30.93,31.48,30.76,31.19,361500
SURF,20210209,12.56,12.64,11.86,11.98,1234300
SUSB,20210209,26.15,26.16,26.14,26.15,116700
SUSC,20210209,27.92,27.925,27.86,27.87,209300
SUSL,20210209,68.15,68.15,67.96,68,14700
SV,20210209,11.53,11.9,11.26,11.33,742900
SVC,20210209,12.19,12.23,11.73,11.8,841000
SVFA,20210209,13.3,13.35,13.02,13.18,403500
SVFAU,20210209,13.9,14.18,13.75,14.08,929600
SVFAW,20210209,5,5.5,4.41,4.65,116400
SVOKU,20210209,10.64,10.97,10.64,10.85,171900
SVRA,20210209,2.09,2.1,1.96,2.03,439600
SVSVU,20210209,13.02,13.2399,12.28,12.51,98000
SVSVW,20210209,2.75,2.85,2.53,2.63,233100
SVVC,20210209,6.63,7.37,6.63,7.21,159500
SWAV,20210209,131.8,132.595,128.715,129.97,246500
SWBI,20210209,17.86,18.73,17.8,18.41,1398400
SWETU,20210209,10.55,10.6,10.5496,10.5601,3700
SWIR,20210209,19.43,19.5,19.08,19.18,170400
SWKH,20210209,14.98,15.17,14.78,15.07,54600
SWKS,20210209,180.74,186.69,180.62,182.91,2504100
SWTX,20210209,92.73,96.48,92.22,93.15,250900
SXTC,20210209,0.93,0.9786,0.9087,0.9489,8131200
SY,20210209,14.69,14.69,13.57,13.8,1019400
SYBT,20210209,47.13,47.5,46.67,47.34,30000
SYBX,20210209,4.85,5,4.4711,4.95,519500
SYNA,20210209,122.78,124.83,120.95,122.8,544900
SYNH,20210209,77.41,78.66,76.41,77.56,352100
SYNL,20210209,8.45,8.9,8.25,8.77,34800
SYPR,20210209,3.46,3.8,3.2,3.57,2158900
SYRS,20210209,13.08,13.08,12.2,12.27,623100
SYTA,20210209,11.04,15.2,10.88,12.88,238100
SYTAW,20210209,5.6,7.69,5.6,6.9,14700
TA,20210209,32.44,33.1099,31.58,31.94,94000
TACO,20210209,10.15,10.29,10.09,10.26,151900
TACT,20210209,9.1,9.1,8.79,9,8900
TAIT,20210209,4.01,4.69,4.01,4.27,194500
TANH,20210209,2.27,2.28,2.12,2.25,3050600
TANNI,20210209,26.02,26.49,25.8389,26.25,3000
TANNL,20210209,25.732,25.8399,25.69,25.8399,9000
TANNZ,20210209,25.62,25.62,25.5375,25.55,3500
TAOP,20210209,4.15,4.63,4.04,4.16,722000
TARA,20210209,20,20.158,19.29,19.63,66700
TARS,20210209,40.24,42.571,39.21,39.96,18200
TAST,20210209,6.96,6.9999,6.75,6.84,291100
TATT,20210209,5.94,6.24,5.88,6.19,65600
TAYD,20210209,10.54,11.4733,10.52,11.4733,50000
TBBK,20210209,18.62,18.834,18.18,18.695,425500
TBCPU,20210209,10.6,10.61,10.42,10.42,1122700
TBK,20210209,65.76,68.935,65.37,68.23,163200
TBKCP,20210209,27.95,27.95,27.55,27.5501,2300
TBLT,20210209,1.65,1.78,1.6,1.6,11323600
TBLTW,20210209,0.32,0.45,0.31,0.4,446500
TBNK,20210209,25.5,25.66,23.97,24.25,143500
TBPH,20210209,20.01,20.74,19.79,20.64,331700
TC,20210209,4.15,4.24,3.97,4.11,51900
TCBI,20210209,66.51,69.28,66.51,69.09,422400
TCBK,20210209,39.99,40.79,39.3,40.59,29400
TCDA,20210209,7.38,7.47,7.18,7.26,923900
TCFC,20210209,27,28.3615,26.83,26.83,25600
TCMD,20210209,60.36,61.43,59.39,61.38,105900
TCOM,20210209,34.8,35.74,34.62,35.5,2354100
TCON,20210209,10.64,10.78,9.91,9.91,420700
TCPC,20210209,12.05,12.13,11.86,11.95,257400
TCRR,20210209,29.38,29.49,28.17,28.49,306300
TCX,20210209,89.93,90.425,83.74,83.74,37200
TDIV,20210209,52.56,52.8297,52.51,52.62,64600
TEAM,20210209,244.54,248.23,243.69,248.05,1113900
TECH,20210209,392.88,396,385.3,389.95,144000
TECTP,20210209,9.75,9.75,9.75,9.75,600
TEDU,20210209,3.24,3.3,3.12,3.19,313800
TEKK,20210209,10.79,10.84,10.5,10.6,81900
TEKKU,20210209,11.96,12.24,11.35,11.79,61200
TEKKW,20210209,2.2101,2.294,1.89,2.05,54100
TELA,20210209,14.31,15,14.31,14.64,22700
TENB,20210209,45.28,45.87,44.06,45.82,1276200
TENX,20210209,2.56,2.85,2.53,2.78,709400
TER,20210209,128.23,129.66,126.71,128.27,2133900
TERN,20210209,19.51,23.68,19.51,20.81,444400
TESS,20210209,8.32,8.49,8.0528,8.33,94200
TFFP,20210209,19.32,19.64,18.66,18.89,266500
TFSL,20210209,17.6,17.99,17.45,17.83,295500
TGA,20210209,1.34,1.38,1.3,1.36,830200
TGLS,20210209,7.08,7.2,7,7.15,27900
TGTX,20210209,52.38,53.07,51.1,51.47,1875900
TH,20210209,2.17,2.38,2.08,2.27,438500
THCA,20210209,11.4,11.45,11.2,11.21,230500
THCAU,20210209,12.96,12.96,12.96,12.96,300
THCAW,20210209,2.32,2.4,2.25,2.25,71000
THFF,20210209,41.94,42.21,41.1445,41.94,32700
THMAU,20210209,10.5,10.59,10.36,10.43,367000
THMO,20210209,3.45,4.05,3.4,3.85,4397800
THRM,20210209,69.4,70.885,63.581,70.79,146200
THRY,20210209,21.11,22.51,20.86,22.43,85300
THTX,20210209,2.8,2.8,2.65,2.68,793500
THWWW,20210209,0.12,0.13,0.119,0.1198,156100
TIG,20210209,17.0245,17.4,16.0512,16.71,28200
TIGO,20210209,36.55,36.795,36.47,36.48,48500
TIGR,20210209,28.5,30.01,27.11,28.85,13301500
TILE,20210209,11.67,11.685,11.31,11.48,208200
TIPT,20210209,5.24,5.29,5.17,5.25,41400
TIRX,20210209,25.53,31.5,25.53,29.21,348200
TITN,20210209,24.29,24.48,24.13,24.3,206600
TLMD,20210209,8.47,8.61,8.35,8.41,578900
TLMDW,20210209,1.34,1.44,1.25,1.25,57400
TLRY,20210209,35.18,45.49,34.26,42.35,132932100
TLS,20210209,38.1,40.62,37.81,39.63,1356000
TLSA,20210209,3.98,4.23,3.96,4.11,819000
TLT,20210209,149.22,149.67,148.65,148.79,5218200
TMDI,20210209,3.1,3.3,3.05,3.23,3697700
TMDX,20210209,34.18,35.7,31.85,32.17,2543800
TMKRU,20210209,10.46,10.4601,10.32,10.4396,124800
TMPM,20210209,10.33,10.44,10.17,10.4,74500
TMPMU,20210209,10.6501,11.1,10.6501,10.98,86400
TMPMW,20210209,1.76,2.18,1.71,2.14,19100
TMUS,20210209,125.92,125.99,124.04,124.45,3342000
TNDM,20210209,101.02,102.69,100.44,101.37,393200
TNXP,20210209,1.73,1.79,1.58,1.61,133937600
TOMZ,20210209,4.9,5.96,4.84,5.91,1270000
TOPS,20210209,2.39,2.8,2.3,2.74,10906900
TOUR,20210209,2.71,2.82,2.58,2.71,1952800
TOWN,20210209,26.45,27.23,26.38,27.22,107400
TPIC,20210209,73.16,75.55,72.57,75.01,671300
TPTX,20210209,139.29,140.24,135.47,136.38,154300
TQQQ,20210209,106.48,108.57,106.48,107.31,16416100
TREE,20210209,352.01,358.78,348.25,348.49,170900
TRHC,20210209,60.3,61.4471,55.09,56.39,597300
TRIB,20210209,6.44,6.55,6.07,6.38,371100
TRIN,20210209,14.92,15.25,14.66,15.18,86600
TRIP,20210209,36.06,37.36,35.54,36.44,2043100
TRIT,20210209,8.21,8.55,7.83,7.97,5283900
TRITW,20210209,2,2.1,1.85,1.93,237800
TRMB,20210209,74.28,74.79,73.44,74.72,1097400
TRMD,20210209,8.09,8.1278,7.7937,8.06,78800
TRMK,20210209,29.61,30.2,29.31,30.18,178800
TRNS,20210209,43.24,43.98,42.8274,43.65,25000
TROW,20210209,162.63,165.66,162.25,165.14,1292800
TRS,20210209,33.68,33.68,33.24,33.5,72100
TRST,20210209,6.63,6.8,6.59,6.75,369000
TRUE,20210209,5.43,5.46,5.11,5.17,974800
TRUP,20210209,124.99,126.53,119.55,119.76,426500
TRVG,20210209,2.73,2.73,2.57,2.6,3130700
TRVI,20210209,3.55,3.59,3.35,3.43,146700
TRVN,20210209,2.92,3.09,2.81,2.93,5734700
TSBK,20210209,27.67,27.75,27.36,27.75,17200
TSC,20210209,21.18,21.97,21.18,21.94,82500
TSCAP,20210209,25.8,25.85,25.65,25.8,2800
TSCBP,20210209,26,26,25.95,26,7100
TSCO,20210209,156.92,160.51,156.42,158.5,1646500
TSEM,20210209,32.23,32.48,31.81,31.87,455100
TSHA,20210209,30.72,31.58,29.83,31.27,59700
TSLA,20210209,855.12,859.8,841.75,849.46,15121700
TSRI,20210209,11.68,12.1,11.25,11.73,22500
TTCF,20210209,24.05,24.4,23.61,24.09,1707700
TTD,20210209,850,870,838.5,864.61,426300
TTEC,20210209,87.88,89.36,86.4483,87.96,123900
TTEK,20210209,135.73,137.92,134.66,136.32,231000
TTGT,20210209,93,97.41,92.85,96.3,473500
TTMI,20210209,13.99,14.1,13.8,13.99,613700
TTNP,20210209,3.91,4.27,3.77,4.23,3123100
TTOO,20210209,3.61,3.62,3.25,3.48,17263300
TTWO,20210209,202.69,203.86,197.65,200.31,5861200
TUR,20210209,29.1,29.4,29.1,29.39,271500
TURN,20210209,6.95,7.0965,6.9,7,150500
TUSA,20210209,44.9013,45.1357,44.9013,45.0484,300
TUSK,20210209,4.78,4.78,4.48,4.51,80900
TVAC,20210209,10.3,10.45,10.3,10.36,59900
TVACU,20210209,11.05,11.28,11.03,11.2157,105800
TVACW,20210209,1.81,2.1,1.72,2.08,90900
TVTX,20210209,30.77,30.82,29.77,30.05,287400
TVTY,20210209,24.47,25.29,24.47,24.8,630800
TW,20210209,66.17,67.99,66,67.69,1851600
TWIN,20210209,8.65,8.79,8.64,8.7,5700
TWNK,20210209,14.82,14.9,14.64,14.89,4035600
TWOU,20210209,46.86,48.58,46.74,46.84,1313900
TWST,20210209,175.85,181.71,171.61,179.46,825700
TXG,20210209,183.13,187.63,182.37,182.78,547100
TXMD,20210209,2.37,2.75,2.36,2.55,36251000
TXN,20210209,174.49,175.22,173.33,173.69,2777400
TXRH,20210209,89.46,90,88.24,88.78,646200
TYME,20210209,3.24,3.48,2.92,3.26,50375800
TZOO,20210209,13.45,13.62,12.75,12.9,66600
TZPSU,20210209,10.51,10.65,10.45,10.53,64000
UAE,20210209,13.18,13.18,13,13.1,7800
UAL,20210209,44.06,44.09,42.82,43.32,11954300
UBCP,20210209,12.811,12.92,12.7601,12.7601,7000
UBFO,20210209,7.03,7.14,7.03,7.11,17900
UBOH,20210209,24.7001,24.9999,23.5788,23.6001,1000
UBSI,20210209,34.78,35.47,34.39,35.46,277500
UBX,20210209,8.25,9.5,8.21,9.42,2342400
UCBI,20210209,32.15,32.39,31.66,32.28,401100
UCBIO,20210209,27.615,27.623,27.615,27.623,600
UCL,20210209,11.09,11.34,10.3651,10.89,20300
UCTT,20210209,46.71,47.67,45.6,47.17,407700
UCYB,20210209,40.46,41.49,40.44,41.2948,12000
UEIC,20210209,57.98,58.76,57.307,58.23,37400
UEPS,20210209,4.74,4.84,4.7,4.83,404000
UFCS,20210209,30.89,32.06,30.5247,31.82,57100
UFO,20210209,31.47,31.79,31,31.66,243400
UFPI,20210209,62.7,62.86,61.6,62.42,225100
UFPT,20210209,47.03,47.64,46.47,46.48,50100
UG,20210209,14.55,14.7973,14.505,14.74,11200
UGRO,20210209,50,50,50,50,13300
UHAL,20210209,493.3,508.96,487.561,503,48700
UIHC,20210209,5.75,5.78,5.63,5.69,88800
UK,20210209,3.65,3.83,3.62,3.75,435800
UKOMW,20210209,0.6,0.6,0.451,0.5199,227800
ULBI,20210209,7.64,7.69,7.15,7.45,182100
ULH,20210209,23.19,23.46,22.62,23.16,90300
ULTA,20210209,314.59,320.68,314.59,319.08,513400
UMBF,20210209,77.03,78.28,76.3625,78.28,107100
UMPQ,20210209,16.16,16.33,16.03,16.3,1474400
UNAM,20210209,6,6.05,6,6.05,2000
UNB,20210209,27.7091,27.7921,27.11,27.24,3900
UNIT,20210209,12.88,13.29,12.74,13.16,2691500
UNTY,20210209,20.19,20.24,19.815,20.2,16400
UONE,20210209,6.75,6.96,6.55,6.6,1214500
UONEK,20210209,1.95,2.04,1.91,1.93,838700
UPLD,20210209,49.67,50.95,49.25,49.88,277000
UPST,20210209,75.92,82.75,75.52,80.25,902100
UPWK,20210209,53.11,55.11,52.74,55.11,1791000
URBN,20210209,29.78,30.04,29.26,29.51,1113200
URGN,20210209,24.85,27.52,24.85,25.9,325700
USAK,20210209,12.68,13.24,12.11,13.12,170000
USAP,20210209,8.26,8.88,8.2,8.77,31200
USAU,20210209,12.01,12.64,11.85,12.45,157900
USEG,20210209,5.88,6.25,5.62,5.9,700600
USIG,20210209,61.11,61.14,60.96,61,1065500
USIO,20210209,6.1535,6.2491,5.95,6.15,730200
USLB,20210209,36.2557,36.2557,36.2189,36.2189,300
USLM,20210209,136.92,138.9,136.02,138.9,7700
USMC,20210209,36.58,36.7489,36.58,36.6769,7100
USOI,20210209,4.97,4.98,4.92,4.96,508300
USWS,20210209,4.025,6.265,4.025,5.04,17921400
USWSW,20210209,0.12,0.22,0.11,0.14,1257900
USXF,20210209,32.93,33.12,32.9,32.9473,274400
UTHR,20210209,169.88,170.52,166.04,166.28,201300
UTMD,20210209,92,92.285,90.3,91.1,9800
UTSI,20210209,2.12,2.25,2.1,2.25,323500
UVSP,20210209,24.79,25.35,24.5701,25.32,63600
UXIN,20210209,1.46,1.55,1.41,1.5,6690900
VALU,20210209,31.14,31.31,31.14,31.31,1000
VBFC,20210209,36.51,36.51,36.51,36.51,0
VBIV,20210209,4.28,4.7,4.02,4.32,12778500
VBLT,20210209,2.53,2.58,2.17,2.31,2005800
VBTX,20210209,28.39,28.85,28.08,28.77,168000
VC,20210209,138.13,138.46,135.18,136.69,286300
VCEL,20210209,49.49,49.93,48.22,48.7,833500
VCIT,20210209,96.3,96.32,96.175,96.21,3090400
VCKAU,20210209,10.43,10.48,10.42,10.44,32200
VCLT,20210209,107.49,107.5621,106.98,107.02,1089100
VCNX,20210209,3.35,3.35,3.2,3.28,360200
VCSH,20210209,83.1,83.13,83.08,83.12,2959800
VCTR,20210209,24.76,25.22,24.48,24.93,46400
VCYT,20210209,78.59,83.53,78.14,81.38,1898600
VECO,20210209,20.27,20.62,20.11,20.32,208500
VENAU,20210209,10.25,10.61,10.25,10.57,1337600
VEON,20210209,1.71,1.81,1.69,1.8,3420000
VERB,20210209,2.12,2.43,2.01,2.4,3567400
VERBW,20210209,0.48,0.58,0.475,0.56,101900
VERI,20210209,47.1,49.51,45.6,48.83,784000
VERO,20210209,2.72,3,2.61,3,2463300
VERU,20210209,15.2,24.57,14.65,19.27,44109900
VERX,20210209,35,37.06,34.99,36.81,252300
VERY,20210209,10.09,10.18,9.95,9.95,2900
VFF,20210209,16.55,18.36,16.49,17.58,4914600
VG,20210209,13.95,14.43,13.91,14.27,2328300
VGIT,20210209,68.87,68.92,68.8573,68.88,728100
VGLT,20210209,90.79,91.03,90.46,90.55,277200
VGSH,20210209,61.59,61.6,61.59,61.6,1007700
VIAC,20210209,54.15,55.42,52.54,55.03,7948400
VIACA,20210209,54.35,55.45,52.69,55.03,72500
VIAV,20210209,16.63,16.71,16.49,16.695,1483900
VICR,20210209,97.42,100.46,96.42,99.96,97400
VIGI,20210209,84.46,85.02,84.27,84.88,186600
VIIAU,20210209,10.68,10.69,10.6,10.64,55100
VINC,20210209,18.99,19.21,17.81,18,139700
VINP,20210209,18.62,18.94,18.42,18.43,110700
VIOT,20210209,8.58,8.85,8.3,8.58,731200
VIR,20210209,73.5,77.24,69.79,77.17,1045800
VIRC,20210209,3.44,4.61,3.36,3.82,263300
VIRI,20210209,7.98,8.79,7.75,8.31,730700
VIRT,20210209,28.02,28.35,27.57,28.03,1583000
VISL,20210209,4.18,5.07,3.87,4.9,59969700
VITL,20210209,25.93,26.13,25,26.09,505700
VIVE,20210209,4.85,5.4,4.4,5,7530400
VIVO,20210209,28.88,29.85,27.56,27.85,860800
VJET,20210209,32.98,40,32.1,34.06,444700
VKTX,20210209,9.41,9.58,9.07,9.08,1612700
VLDR,20210209,23.5,23.84,22.64,23.42,4642700
VLDRW,20210209,9.25,9.28,8.55,8.94,183200
VLGEA,20210209,22.33,22.7,22.18,22.55,42700
VLY,20210209,11.47,11.71,11.37,11.7,2669300
VLYPO,20210209,25.6528,25.6528,25.575,25.575,2200
VLYPP,20210209,28.19,28.45,28.19,28.29,2100
VMAC,20210209,10.23,10.34,10.2,10.24,16000
VMACU,20210209,11.02,11.02,11.02,11.02,500
VMACW,20210209,1.01,1.05,0.98,0.98,158500
VMAR,20210209,16.13,16.4,15.3,16.17,278400
VMBS,20210209,54.01,54.06,54.01,54.05,938500
VMD,20210209,9.58,10.0759,9.58,9.94,214200
VNDA,20210209,15.74,16.29,15.43,15.5,504500
VNET,20210209,41.24,44.24,41.18,42.48,1959100
VNOM,20210209,15.49,15.82,15.15,15.66,521000
VNQI,20210209,54.304,54.395,54.15,54.33,239300
VOD,20210209,18.5,18.51,18.4,18.47,2155400
VONE,20210209,183.58,184.17,183.42,183.87,28400
VONG,20210209,259.77,260.7,259.67,260.1,62600
VONV,20210209,125.71,126.04,125.2309,125.76,92600
VOR,20210209,43.25,45.88,39.08,42.98,251400
VOXX,20210209,22.6,22.81,20.75,21.2,456300
VPN,20210209,16.43,16.52,16.34,16.3674,28100
VRA,20210209,9.11,9.3,9.03,9.21,328000
VRAY,20210209,5.27,5.43,4.85,4.91,1810800
VRCA,20210209,15.2,16.61,14.89,16.06,171300
VRDN,20210209,19.99,19.99,19.32,19.59,36000
VREX,20210209,23.33,23.48,22.69,22.91,229000
VRIG,20210209,25.09,25.11,25.09,25.11,71400
VRM,20210209,48.71,50.06,48.42,49.82,3665800
VRME,20210209,5.65,6.4,5.42,6.22,923100
VRMEW,20210209,1.8,1.94,1.44,1.8,77300
VRNA,20210209,9.22,9.22,8.86,9.14,150100
VRNS,20210209,194.26,203.99,190.64,201.64,1351300
VRNT,20210209,50.57,51.02,49.79,50.17,1308200
VRRM,20210209,14.75,14.75,14.23,14.61,465000
VRSK,20210209,189.26,191.13,189.17,190.51,458100
VRSN,20210209,199.97,202.17,198.88,200.29,385900
VRTS,20210209,243.91,252.2375,243.56,250.06,41400
VRTX,20210209,214.45,215.59,212.57,213.82,1624600
VS,20210209,9,9,8.405,8.63,28000
VSAT,20210209,57.41,58.69,56.11,58.57,1145300
VSDA,20210209,39.66,39.77,39.63,39.68,25900
VSEC,20210209,35,35.78,34.51,35.43,145900
VSMV,20210209,34.96,34.969,34.785,34.91,7800
VSSYW,20210209,4.0101,4.0101,4.0101,4.0101,200
VSTA,20210209,14.04,14.09,13.5,14.09,38100
VSTM,20210209,2.43,2.5,2.32,2.49,3366900
VTAQ,20210209,10.21,10.22,10.1,10.2,175900
VTAQR,20210209,0.56,0.57,0.49,0.53,1395000
VTAQU,20210209,11.35,11.4,11.22,11.22,85100
VTAQW,20210209,0.83,0.87,0.75,0.87,1544100
VTC,20210209,92.47,92.655,92.46,92.46,56400
VTGN,20210209,1.99,2.02,1.9,1.98,3965300
VTHR,20210209,183.23,184.2198,183.23,183.8129,28300
VTIP,20210209,51.43,51.46,51.425,51.44,1628700
VTIQU,20210209,11.5,11.99,11.5,11.75,100400
VTNR,20210209,2.37,2.76,2.24,2.34,5127400
VTRS,20210209,17.85,18.55,17.84,18.47,6571400
VTRU,20210209,15.81,15.89,15.23,15.76,47600
VTSI,20210209,4.54,4.5704,4.52,4.54,45300
VTVT,20210209,2.62,2.7,2.57,2.57,2081000
VTWG,20210209,244.04,246.69,243.5,245.35,107200
VTWO,20210209,183.64,185.37,182.72,184.44,265300
VTWV,20210209,132.28,133.52,131.73,133.11,25900
VUZI,20210209,13.09,14.65,13,13.95,4390000
VVOS,20210209,7.19,7.67,6.91,7.5,174900
VVPR,20210209,15.05,16.21,14.63,15.1,834400
VWOB,20210209,80.95,81.0299,80.86,80.9,314200
VXRT,20210209,9.77,9.85,8.81,8.98,15996500
VXUS,20210209,63.26,63.73,63.24,63.68,2899400
VYGR,20210209,7.76,7.78,7.5,7.54,440800
VYMI,20210209,63.58,63.84,63.44,63.78,172300
VYNE,20210209,2.8,3.3,2.72,3.17,25816100
WABC,20210209,58.78,59.83,58.63,59.61,58000
WAFD,20210209,30.14,30.44,29.53,29.73,845900
WAFU,20210209,6.52,6.84,6.1,6.13,163400
WASH,20210209,46.23,46.96,46.16,46.88,44600
WATT,20210209,4.35,4.75,4.13,4.49,5029400
WB,20210209,53,56,52.63,54.96,2190800
WBA,20210209,49.83,50.55,49.55,50,5235300
WBND,20210209,27.86,27.86,27.76,27.7791,10500
WCBR,20210209,25.62,26.2598,25.62,26.1041,42200
WCLD,20210209,59.03,59.87,59,59.8,284400
WDAY,20210209,270.22,275.87,267.43,275.37,1588800
WDC,20210209,62.36,62.61,61.38,61.69,2026500
WDFC,20210209,323.24,330.8,319.29,329.86,72700
WEN,20210209,20.9,21.27,20.72,21.07,2717700
WERN,20210209,41.08,42.58,40.93,42.45,527000
WETF,20210209,5.7,5.82,5.62,5.76,415200
WEYS,20210209,19.22,19.3665,18.77,18.77,10600
WHF,20210209,14.25,14.25,14.01,14.12,48900
WHFBZ,20210209,25.82,25.915,25.8,25.85,14600
WHLM,20210209,5.92,6.29,5.92,6.06,12500
WHLR,20210209,4.4,4.66,4.01,4.14,174800
WHLRD,20210209,17.68,18.66,17.68,18.285,2900
WHLRP,20210209,12.9,13,12.5,12.5,1100
WILC,20210209,25.21,25.28,24.24,24.95,8400
WIMI,20210209,10.16,11.56,9.65,11.25,6921300
WINA,20210209,180.8,181.3,179.01,179.01,8500
WINC,20210209,26.29,26.29,26.28,26.28,4700
WING,20210209,156.31,164.78,155.0001,163.62,427500
WINT,20210209,5.65,5.71,5.4,5.56,92000
WIRE,20210209,64.55,65.22,63.915,64.44,84200
WISA,20210209,4.04,4.1,3.84,4,387900
WISH,20210209,27.66,30.25,27.61,29.53,2283700
WIX,20210209,282.99,286.72,277.72,283.51,463800
WKEY,20210209,7.58,7.9,7.35,7.72,510200
WKHS,20210209,38.76,41.35,37.85,40.19,10943800
WLDN,20210209,54,54.97,52.28,54.18,41000
WLFC,20210209,34.49,34.53,33.77,34.53,3300
WLTW,20210209,225.03,229.84,225.03,228.49,685800
WMG,20210209,38.32,38.93,37.94,38.54,445400
WNEB,20210209,7.5,7.58,7.39,7.57,53900
WNW,20210209,16.9,16.98,14.9,15.53,587000
WOOD,20210209,84.04,84.17,83.482,83.71,26800
WOOF,20210209,26.6,27.6,26.5,26.66,1373000
WORX,20210209,2.5,2.64,2.37,2.46,1341100
WPRT,20210209,11.78,12.79,11.15,12.14,8103600
WRAP,20210209,6.9,7.14,6.74,6.85,513200
WRLD,20210209,132.45,135.77,131.38,135.18,72900
WSBC,20210209,31.33,31.5,30.71,31.38,223100
WSBCP,20210209,27.4,27.49,27.164,27.37,7300
WSBF,20210209,19.3,19.607,19.26,19.47,110700
WSC,20210209,26.8,27.365,26.8,27.32,1046600
WSFS,20210209,45.95,46.83,45.5,46.43,120000
WSTG,20210209,20.11,20.3682,20,20,8400
WTBA,20210209,22.44,22.68,21.9858,22.45,19500
WTER,20210209,1.37,1.68,1.37,1.53,8447700
WTFC,20210209,66.97,68.24,65.98,68.05,272700
WTFCM,20210209,27.495,27.58,27.2843,27.58,2300
WTFCP,20210209,28.1,28.24,28.05,28.24,16500
WTRH,20210209,3.94,4.05,3.83,3.96,2324800
WVE,20210209,11.37,11.39,10.92,11.01,521900
WVFC,20210209,15.15,15.15,15.15,15.15,0
WVVI,20210209,7.2,7.4493,7.18,7.33,55800
WVVIP,20210209,5.24,5.24,5.2,5.2,900
WW,20210209,27.27,27.87,26.72,27.64,1370200
WWD,20210209,116.64,116.78,113.62,115.47,240800
WYNN,20210209,115.8,117.02,113.06,113.38,5642100
XAIR,20210209,7.2,7.29,6.8,7.24,529900
XBIO,20210209,3.24,3.39,3.09,3.29,705800
XBIOW,20210209,2.24,2.24,2.24,2.24,0
XBIT,20210209,20.04,20.31,19.76,20.17,77800
XCUR,20210209,2.4,2.49,2.37,2.42,768800
XEL,20210209,62.61,62.73,61.49,62.12,1576900
XELA,20210209,2.85,3,2.81,2.88,2057200
XELB,20210209,1.95,2.02,1.81,1.98,855700
XENE,20210209,16.37,17.05,16.2,16.23,64100
XENT,20210209,24.73,24.9643,24.4,24.77,94800
XERS,20210209,7.3,7.85,7.1,7.45,2196900
XFOR,20210209,9.18,9.41,8.8,9.38,203800
XGN,20210209,19.5,19.5,18.99,19.25,21200
XLNX,20210209,141.21,142.94,140.25,140.85,1536000
XLRN,20210209,131.33,132.47,128.95,129.98,208000
XM,20210209,50.51,51.85,46.6,48.29,2647600
XNCR,20210209,54,54.4,52.45,53.3,239200
XNET,20210209,6.93,7.45,6.27,6.66,6213100
XOMA,20210209,43.28,43.88,41.93,42.6,16800
XOMAP,20210209,25.7,25.7,25.45,25.45,6600
XP,20210209,48.32,48.4305,47.04,47.91,1008300
XPEL,20210209,57.26,58.22,56.95,57.67,172500
XPER,20210209,21.05,21.58,20.74,21.42,358600
XRAY,20210209,55.72,56.38,55.6,56.1,700200
XSPA,20210209,2.35,2.69,2.24,2.56,20443600
XT,20210209,61.02,61.3,60.96,61.24,322600
XTLB,20210209,3.74,4.05,3.74,3.81,120200
YELL,20210209,4.75,5.17,4.69,5.15,1531900
YGMZ,20210209,13.33,13.41,12.23,12.6,1014700
YI,20210209,14.79,18.98,14.4,18.2,2056300
YJ,20210209,3.01,3.12,2.88,3.11,1289800
YLDE,20210209,36.22,36.22,36.1118,36.1118,2000
YMAB,20210209,48.13,48.13,46.4,47.5,153600
YMTX,20210209,21.61,21.85,21.07,21.58,49400
YNDX,20210209,68.33,69.95,68.09,69.81,2016600
YORW,20210209,45.35,45.61,44.6501,45.33,19400
YQ,20210209,56.76,57.88,55.24,57.56,1529600
YSAC,20210209,10.5,10.5,10.3,10.47,37100
YSACU,20210209,11.12,11.16,10.89,11.04,51100
YSACW,20210209,1.58,1.71,1.55,1.55,94100
YTEN,20210209,19,20.53,18.11,18.3,273200
YTRA,20210209,2.89,2.91,2.62,2.68,803700
YVR,20210209,2.19,2.44,2.18,2.36,1976200
YY,20210209,115.86,126.83,115.52,124.69,2208400
Z,20210209,163.94,171.62,162.57,168.72,4088100
ZBRA,20210209,419.52,425.4,418.07,425.27,305500
ZCMD,20210209,2.12,2.18,2.06,2.15,364900
ZEAL,20210209,33.93,34.11,33.1,34.05,3000
ZEUS,20210209,15.45,15.54,15.12,15.45,34000
ZG,20210209,168.01,175.6,166.67,172.93,891600
ZGNX,20210209,22.4,22.66,21.7,22.41,837100
ZGYH,20210209,10.27,10.77,10.2,10.34,92000
ZGYHR,20210209,0.45,0.48,0.42,0.43,17700
ZGYHW,20210209,0.8501,1.11,0.8501,1.06,90600
ZI,20210209,57,57.8,55.58,56.37,1319800
ZION,20210209,49.11,49.7,48.37,49.59,1566900
ZIONL,20210209,28.52,28.52,27.6605,28.3,6200
ZIONO,20210209,27.02,27.86,26.62,27.78,4500
ZIONP,20210209,25.1,25.1349,25.1,25.13,2100
ZIOP,20210209,5.59,5.77,5.44,5.58,3083000
ZIXI,20210209,9.88,10.2,9.67,10.09,730800
ZKIN,20210209,4.51,4.8,4.17,4.2,2440300
ZLAB,20210209,185,186.68,182.01,183.83,337100
ZM,20210209,411.69,434.67,410.31,430.03,5113800
ZNGA,20210209,11.48,11.49,11.08,11.33,32498900
ZNTE,20210209,14.01,14.25,13.86,14.18,1003300
ZNTEU,20210209,16.2,16.2,15.58,15.96,49200
ZNTEW,20210209,3.88,3.88,3.65,3.79,229700
ZNTL,20210209,40.48,40.95,38.52,39.47,231100
ZS,20210209,218.58,220.85,215.99,220,1115400
ZSAN,20210209,2.78,3.06,1.77,1.99,154029200
ZUMZ,20210209,48.15,48.1599,46.8917,47.15,212700
ZVO,20210209,5.8,5.94,5.67,5.88,410000
ZWRKU,20210209,10.66,10.75,10.64,10.65,48700
ZYNE,20210209,5.74,6.2,5.26,5.95,13297700
ZYXI,20210209,20.04,20.3,19.5,19.99,300000