AACG,20210127,1.32,1.3791,1.26,1.

32,61100
AAL,20210127,15.42,17.81,15.38,16.56,178405000
AAME,20210127,2.5,2.54,2.41,2.48,18600
AAOI,20210127,11,13.95,11,12.17,3544900
AAON,20210127,72,76.03,71.87,75.59,280900
AAPL,20210127,143.43,144.3,140.41,142.06,140496200
AAWW,20210127,53.57,57.8131,53.29,55.06,655900
AAXJ,20210127,96.09,96.48,95.302,95.32,953200
ABCB,20210127,41.56,42.16,40.91,41,430000
ABCL,20210127,45.84,48.92,45.1,46.85,687200
ABCM,20210127,22.82,23.34,22.41,23.08,218200
ABEO,20210127,2.23,2.24,2.01,2.04,2914200
ABIO,20210127,4.26,4.46,4.15,4.23,701200
ABMD,20210127,333.05,342.69,327.13,328.6,581900
ABNB,20210127,187.64,216,185.5,201.25,11014500
ABST,20210127,13,13,12.53,12.83,64500
ABTX,20210127,35.34,35.62,34.6,34.88,82200
ABUS,20210127,3.68,4.08,3.58,3.74,4085000
ACAD,20210127,51.28,51.5,48.32,48.61,1555800
ACBI,20210127,19.05,19.05,17.84,18.14,105800
ACCD,20210127,51.93,55.62,50.11,52.88,1341500
ACER,20210127,3.78,3.96,3.6,3.68,492400
ACET,20210127,13.47,13.93,12.69,13.06,53400
ACEV,20210127,10.52,10.74,10.3,10.47,770000
ACEVU,20210127,11.61,11.85,11.53,11.53,16100
ACEVW,20210127,2.46,2.47,2.05,2.21,409500
ACGL,20210127,32.54,32.93,31.54,31.58,3579200
ACGLO,20210127,26.57,26.73,26.52,26.6,16400
ACHC,20210127,50.66,50.85,48.62,49.54,351800
ACHV,20210127,12.75,12.99,11.92,12.03,385600
ACIU,20210127,6.51,6.75,5.81,5.89,513300
ACIW,20210127,38.22,38.99,37.69,38.01,796600
ACKIU,20210127,10.4,10.4,10.31,10.33,26900
ACLS,20210127,37,37.05,34.69,34.92,400700
ACMR,20210127,90.04,96.23,86.98,91.21,319500
ACNB,20210127,24.5164,25.345,24.06,24.75,30100
ACOR,20210127,7.17,7.55,6.85,7.22,524200
ACRS,20210127,17.06,18.44,16.05,18.44,1536000
ACRX,20210127,2.24,2.59,2.13,2.28,12179600
ACST,20210127,4.92,5.824,4.56,5.384,43013400
ACTG,20210127,5.78,5.85,5.3,5.66,1148000
ACWI,20210127,92.57,92.64,91.14,91.48,5114500
ACWX,20210127,54.36,54.57,53.92,54.07,1644800
ADAP,20210127,5.55,5.6,5.06,5.29,1803300
ADBE,20210127,471.08,473.67,455.07,460,3585300
ADERU,20210127,10.56,10.6,10.4,10.5,468200
ADES,20210127,5.35,5.48,5.18,5.25,103200
ADI,20210127,151.09,152.82,146.75,147.48,5644500
ADIL,20210127,2.26,2.31,2.05,2.21,584900
ADILW,20210127,0.5,0.85,0.45,0.62,54800
ADMA,20210127,2.42,2.46,2.24,2.26,4609400
ADMP,20210127,1.43,1.5,1.25,1.35,23757300
ADMS,20210127,5.82,5.94,5.39,5.54,900000
ADOC,20210127,10.23,10.23,10.1,10.1899,145600
ADOCR,20210127,0.43,0.49,0.43,0.44,11200
ADOCW,20210127,0.7,0.7199,0.64,0.64,153200
ADP,20210127,164.25,172.87,162.58,165.67,3535400
ADPT,20210127,60.89,61.25,54.3,54.64,1284700
ADRE,20210127,60.3,61,59.86,59.9386,31200
ADSK,20210127,285.32,285.32,272.7,273.47,2713800
ADTN,20210127,17.13,18.45,17.01,18.02,454800
ADTX,20210127,3.36,3.6,3.12,3.36,2431000
ADUS,20210127,123.04,123.04,115.42,115.75,119500
ADV,20210127,10.43,10.65,9.64,9.65,705400
ADVM,20210127,12.87,13.15,12.07,12.16,920500
ADVWW,20210127,2.03,2.03,1.845,1.9,41300
ADXN,20210127,11.17,11.5,10.9,11.1,123600
ADXS,20210127,0.69,0.7741,0.66,0.701,14435300
AEACU,20210127,10.38,10.43,10.3,10.32,707900
AEHL,20210127,2.69,2.72,2.42,2.42,183500
AEHR,20210127,2.68,2.73,2.48,2.5,376700
AEIS,20210127,107.01,108.975,103.21,104.15,293700
AEMD,20210127,2.55,2.63,2.4,2.42,314000
AEP,20210127,81.2,82.67,80.09,80.44,2527600
AEPPL,20210127,48.37,48.55,47.5,47.55,93600
AEPPZ,20210127,49.85,50.29,48.84,49,83500
AERI,20210127,18.21,19.42,17.75,18.19,1177300
AESE,20210127,2.21,2.45,2,2.18,12048200
AEY,20210127,3.1,3.11,2.87,2.9,224000
AEYE,20210127,23.64,25,22.78,23.68,151500
AEZS,20210127,0.835,0.85,0.6832,0.75,36987200
AFBI,20210127,10.76,10.787,10.7,10.7,50400
AFIB,20210127,25.66,29.95,25.05,29.22,605700
AFIN,20210127,7.81,7.91,7.59,7.61,667800
AFINO,20210127,24.9,24.93,24.875,24.894,9300
AFINP,20210127,25.25,25.25,25,25,16000
AFMD,20210127,5.96,5.96,5.54,5.72,2638900
AFRM,20210127,104.01,108.9,100.8,105.29,2256400
AFYA,20210127,23.22,23.36,22.65,22.8,213800
AGBA,20210127,10.54,10.59,10.41,10.41,94900
AGBAR,20210127,0.4101,0.4399,0.395,0.4399,8700
AGBAW,20210127,0.49,0.5001,0.42,0.45,134300
AGC,20210127,14.11,14.38,12.62,12.77,408900
AGCUU,20210127,14.75,14.9,13.06,13.51,88300
AGCWW,20210127,4.8,4.8434,4.5,4.57,15700
AGEN,20210127,3.68,4.04,3.51,3.75,4302900
AGFS,20210127,1.93,1.99,1.83,1.93,244000
AGIO,20210127,48.07,48.57,45.76,45.84,784800
AGLE,20210127,7.28,7.3,6.86,6.95,311800
AGMH,20210127,15.61,15.61,15.41,15.41,5100
AGNC,20210127,16.05,16.1,15.72,15.79,11196600
AGNCM,20210127,24.7954,24.8454,24.51,24.51,36100
AGNCN,20210127,25.6,25.61,25.36,25.36,48800
AGNCO,20210127,24.49,24.5,24.19,24.21,35300
AGNCP,20210127,24.04,24.08,23.93,23.96,69000
AGRX,20210127,2.91,2.91,2.81,2.82,1652900
AGTC,20210127,4.65,4.7,4.41,4.45,1087500
AGYS,20210127,44.79,45.54,39.12,40.26,620200
AGZD,20210127,47.23,47.24,47.06,47.12,40400
AHCO,20210127,37.64,38.64,36.4,37.05,1221000
AHPI,20210127,6.8,7,6.41,6.44,394900
AIA,20210127,96.04,96.2,95.16,95.29,326600
AIH,20210127,5.1579,5.3801,5.05,5.2,41800
AIHS,20210127,1.52,1.55,1.4,1.4,1953900
AIKI,20210127,1.47,1.65,1.37,1.41,15976800
AIMC,20210127,53.02,54.5,51.94,52.42,523800
AINV,20210127,12.26,12.48,12.23,12.3,265300
AIQ,20210127,28.1,28.26,27.71,27.77,171800
AIRG,20210127,22.62,23.13,21.2,21.4,203900
AIRR,20210127,35.35,35.77,34.8885,35.3109,15700
AIRT,20210127,20.15,21.63,19.72,20.88,22700
AIRTP,20210127,24.01,24.36,23.77,24.31,5600
AKAM,20210127,117.31,124.91,116.04,120.44,5220900
AKBA,20210127,3.55,3.73,3.44,3.49,8262400
AKICU,20210127,10.31,10.56,10.27,10.47,379900
AKRO,20210127,32.21,32.92,28.1,28.33,937600
AKTS,20210127,15.61,17.39,15.54,16.38,1108800
AKTX,20210127,3.21,3.21,2.85,2.97,294500
AKU,20210127,3.04,3.14,2.96,3.1,40500
AKUS,20210127,16.32,16.5439,15.63,15.88,169000
ALAC,20210127,13.26,14.12,12.73,12.91,249200
ALACR,20210127,0.78,0.82,0.76,0.77,108700
ALACU,20210127,15.5,15.5,15.5,15.5,0
ALACW,20210127,1.2,1.35,1.1,1.27,610100
ALBO,20210127,38.08,38.08,35.62,37,212900
ALCO,20210127,30.69,30.915,29.95,30.09,25300
ALDX,20210127,11.41,11.56,10.81,11.1,919400
ALEC,20210127,17.53,17.99,16.76,17.21,558600
ALGM,20210127,30.92,30.92,28.65,29.35,831300
ALGN,20210127,519.33,527.69,507.77,509.64,859100
ALGS,20210127,29,29.9,25.39,26.57,79200
ALGT,20210127,184.04,186.51,176.52,179,138900
ALIM,20210127,7.02,7.68,7.01,7.18,29000
ALJJ,20210127,1.32,1.32,1.26,1.27,65600
ALKS,20210127,21.44,22.09,20.84,21.54,1457100
ALLK,20210127,123.06,134.99,120.49,129.92,486200
ALLO,20210127,33.24,37.78,32.94,37.3,2226200
ALLT,20210127,13.35,13.53,12.875,13.04,365800
ALNA,20210127,1.94,2.13,1.8,1.81,7796300
ALNY,20210127,167.85,168.89,152.51,155.39,1249500
ALOT,20210127,11.19,11.25,10.94,11.21,14700
ALPN,20210127,11.54,11.55,10.84,10.92,153600
ALRM,20210127,94.65,98.54,92.49,97.82,584300
ALRN,20210127,1.88,2,1.83,1.86,3861200
ALRS,20210127,26.65,27.27,24.5801,25.46,41200
ALT,20210127,15.56,15.92,13.4,13.61,3001800
ALTM,20210127,46.75,48.73,46.4,46.46,45400
ALTR,20210127,56.25,57.84,55.31,55.52,382000
ALTUU,20210127,10.66,10.715,10.33,10.51,300200
ALTY,20210127,11.98,12,11.82,11.84,20300
ALVR,20210127,39.04,40.25,37.33,37.78,151600
ALXO,20210127,78,82.55,74.41,79.6,247300
ALYA,20210127,2.55,2.57,2.4,2.45,15600
AMAL,20210127,14.18,14.52,13.57,13.77,62800
AMAT,20210127,102.1,104.06,98.08,98.58,9780500
AMBA,20210127,98,99.82,91.28,93.26,1448300
AMCI,20210127,15.38,16.5,15.1,15.28,1643300
AMCIU,20210127,20.1,20.1,19.2,20,300
AMCIW,20210127,2.86,3.29,2.82,2.94,863900
AMCX,20210127,64.84,73,46.55,48.27,8068900
AMD,20210127,91.1,91.88,86.22,88.84,73273900
AMED,20210127,305.43,308,285.48,286.66,309100
AMEH,20210127,22.13,22.13,21.42,21.43,157300
AMGN,20210127,256.81,259.44,250.32,251.06,3237800
AMKR,20210127,16.56,16.83,16.02,16.16,1204200
AMNB,20210127,28.2,28.89,27.99,28.61,54500
AMOT,20210127,47.38,47.38,45.29,46.04,36800
AMPH,20210127,18.54,19.27,18.52,18.83,144800
AMRK,20210127,27.99,28.39,27.02,27.38,77500
AMRN,20210127,7.31,8.09,7.25,7.34,13005000
AMRS,20210127,9.43,9.88,9,9.02,4775500
AMSC,20210127,27.06,28,26,26.41,543300
AMSF,20210127,56,57.33,55.84,56.54,143200
AMST,20210127,4.39,4.53,4.1,4.16,34700
AMSWA,20210127,19.6775,20.125,19.46,19.92,169200
AMTB,20210127,14.33,14.695,13.6292,14.46,52100
AMTI,20210127,36.91,37.7,33.3229,33.97,115800
AMTX,20210127,7.85,8.67,7.1,7.86,3825500
AMWD,20210127,87.14,89.85,85.85,87.73,145400
AMYT,20210127,13.79,13.88,13.3301,13.5,3700
AMZN,20210127,3341.49,3346.52,3207.08,3232.58,4653600
ANAB,20210127,24.05,24.405,22.89,23.3,362100
ANAT,20210127,92.83,92.83,90.04,90.2,30700
ANDE,20210127,25.5027,25.65,24.0267,24.34,223600
ANGI,20210127,13.71,15.77,13.5,15.08,9347700
ANGL,20210127,32.09,32.14,31.95,32.05,3412800
ANGO,20210127,18.96,19.61,18.4,19.02,499500
ANIK,20210127,37.5,38.25,36.55,37.3,104600
ANIP,20210127,31.5,31.5,30.38,30.83,59800
ANIX,20210127,3.8,4.01,3.72,3.88,305700
ANNX,20210127,24.08,24.55,22.31,22.47,147700
ANPC,20210127,5.75,5.87,5.28,5.37,110300
ANSS,20210127,362.21,364.98,345.45,348.85,480200
ANTE,20210127,2.32,2.58,2.3,2.48,559100
ANY,20210127,2.31,2.44,2.13,2.24,1522300
AOSL,20210127,28.5,28.5,26.285,26.91,380500
AOUT,20210127,19.83,20.11,19,19.4,222400
APA,20210127,15.07,15.98,14.55,14.6,12468500
APDN,20210127,10.7,11.81,10.06,10.87,1767900
APEI,20210127,28.02,29.01,27.9,28.12,87300
APEN,20210127,4.49,4.86,4.24,4.4,141900
API,20210127,53.63,59.4,50.52,54.22,2527200
APLS,20210127,43.24,44.56,41.89,42.64,957500
APLT,20210127,20,20.96,19.685,20.41,84200
APM,20210127,3.47,3.55,3.3,3.37,388700
APOG,20210127,35.78,37.09,35.69,36.28,270100
APPF,20210127,153.4,167.14,152,163.01,253800
APPN,20210127,202.73,260,202.57,235.24,3490700
APPS,20210127,58.44,61.85,54.01,58,3942200
APRE,20210127,5.48,5.63,5.26,5.38,2053000
APTO,20210127,4.21,4.47,4.07,4.24,1508300
APTX,20210127,3.8,3.85,3.59,3.66,842400
APVO,20210127,35.66,36.4,32.5,32.61,114200
APWC,20210127,5.03,5.1,4.61,4.62,363800
APYX,20210127,10.1775,10.36,8.7712,9.58,245000
AQB,20210127,10.97,12.15,10.6,10.74,2711700
AQMS,20210127,6.9,6.9,5.9,6.44,8827800
AQST,20210127,5.4,5.58,5.2,5.51,914300
ARAV,20210127,5.7,5.84,5.41,5.51,141000
ARAY,20210127,5.06,5.42,4.95,5.19,1801700
ARBG,20210127,10.1,10.19,9.96,10.1,63300
ARBGU,20210127,10.61,10.62,10.36,10.49,78700
ARBGW,20210127,1.6814,1.72,1.28,1.4999,69400
ARCB,20210127,48.01,48.6,46.59,47.24,213100
ARCC,20210127,17.477,17.59,17.38,17.47,2254400
ARCE,20210127,35.73,35.8421,33.59,34.34,610000
ARCT,20210127,63.35,71.84,61.02,67.2,1737000
ARDS,20210127,6.81,6.87,6.35,6.65,29600
ARDX,20210127,7.13,7.28,6.75,6.9,1522800
AREC,20210127,2.6,2.7,2.36,2.4,2723200
ARGX,20210127,287.13,295.97,280.79,292.27,173600
ARKO,20210127,8.18,8.76,8.09,8.74,1050900
ARKOW,20210127,1.26,1.45,1.25,1.4,130900
ARKR,20210127,18.81,19.28,18.02,18.04,52800
ARLP,20210127,5.1,5.39,5.05,5.16,738200
ARNA,20210127,76.02,77.45,72,74.68,700600
AROW,20210127,29.87,30.8325,28.7589,29.55,44000
ARQT,20210127,26.38,26.38,24.25,24.47,197800
ARRY,20210127,44,45.41,41.03,41.28,2259500
ARTL,20210127,0.9798,1.03,0.9611,0.98,2038800
ARTLW,20210127,0.2851,0.34,0.2851,0.29,22700
ARTNA,20210127,37.88,38.69,37.7144,38.51,35100
ARTW,20210127,3.13,3.1799,2.96,2.98,28200
ARVN,20210127,73.03,73.03,68.05,68.7,794300
ARWR,20210127,78.21,81.93,75.03,76.82,1004700
ASET,20210127,29.77,29.86,29.48,29.55,1100
ASLE,20210127,14.7788,15.69,14.515,14.68,27400
ASLEW,20210127,2.8601,2.9992,2.7,2.7,201900
ASLN,20210127,2.47,2.6,2.22,2.35,830500
ASMB,20210127,5.86,5.93,5.56,5.65,1324100
ASML,20210127,534.97,539.52,522.5,524.63,1506400
ASND,20210127,149.98,155.56,148.35,152,289400
ASO,20210127,24.37,26.7,21.57,22.08,3094900
ASPS,20210127,10.8,10.98,10.51,10.64,63300
ASPU,20210127,9.51,9.68,9.17,9.28,135700
ASRT,20210127,0.6151,0.7198,0.615,0.63,10465900
ASRV,20210127,3.47,3.47,3.35,3.36,8200
ASTC,20210127,2.26,2.32,2.18,2.2,936600
ASTE,20210127,62.01,62.5,60.08,60.31,156500
ASUR,20210127,8.38,8.6,8.07,8.29,123300
ASYS,20210127,7.18,7.18,6.95,7.1,49000
ATAX,20210127,4.5,4.59,4.35,4.44,407800
ATCX,20210127,9.53,10,9.33,9.87,33000
ATEC,20210127,14.23,14.726,14.104,14.15,631700
ATEX,20210127,39.725,42.64,37.7511,37.81,384100
ATHA,20210127,20.51,20.81,18.8,20.07,639000
ATHE,20210127,1.69,2.02,1.64,1.79,1244800
ATHX,20210127,2.01,2.14,1.92,2,2731700
ATIF,20210127,5.55,5.9,5.25,5.35,2755900
ATLC,20210127,25.19,25.19,23.6,24.07,49700
ATLO,20210127,24,24.13,22.74,23.35,32400
ATNF,20210127,3.34,3.74,3.15,3.17,1691700
ATNFW,20210127,0.4204,0.5004,0.4004,0.415,134200
ATNI,20210127,47.7,47.93,46.27,46.76,57200
ATNX,20210127,13.62,14.8,13.5,13.85,1670800
ATOM,20210127,29.12,31.76,28.05,28.81,803400
ATOS,20210127,2.26,2.65,2.04,2.22,45854600
ATRA,20210127,19.11,20.66,18.48,18.78,2063300
ATRC,20210127,57.63,59.89,56.57,57.5,510900
ATRI,20210127,685.48,685.48,665.01,666.81,6900
ATRO,20210127,14.01,14.31,13.46,13.53,359100
ATRS,20210127,4.47,4.59,4.39,4.44,1216300
ATSG,20210127,26.55,27.25,26.39,27.15,504800
ATVI,20210127,91,91,88.21,88.67,12151700
ATXI,20210127,6.05,6.54,6.03,6.26,116700
AUB,20210127,33.96,34.1,32.85,33.47,277500
AUBAP,20210127,27.25,27.3,26.91,26.92,18900
AUBN,20210127,40.7,40.7,38.89,38.89,4300
AUDC,20210127,32,32,30.57,31.21,476800
AUPH,20210127,16.77,16.96,15.91,16.05,10553600
AUTL,20210127,8.76,8.76,8.08,8.1,237900
AUTO,20210127,3,3.24,2.91,2.94,243100
AUVI,20210127,5.15,5.22,5,5.04,356600
AVAV,20210127,119.5,125.92,116.76,119.38,351500
AVCO,20210127,1.29,1.33,1.26,1.3,450600
AVCT,20210127,8.69,9.23,8.55,9.14,117000
AVCTW,20210127,0.69,0.71,0.635,0.698,188100
AVDL,20210127,7.17,8,7.01,7.8,998100
AVEO,20210127,8.04,8.28,7.76,7.79,310400
AVGO,20210127,455.54,456.96,441.51,444.7,2185300
AVGOP,20210127,1448.69,1465,1434.28,1435.82,11400
AVGR,20210127,1.71,1.82,1.5,1.68,16247600
AVID,20210127,18.59,19.25,17.66,17.9,567200
AVIR,20210127,55.99,59.9995,54.96,58.1,160000
AVNW,20210127,36.94,37.6,35.01,35.64,127400
AVO,20210127,16.25,17.42,16.25,17.08,405000
AVRO,20210127,14.24,14.86,14.08,14.12,378500
AVT,20210127,37.82,38.79,36.8,37.7,1749600
AVXL,20210127,6,6.42,5.85,6.03,1073300
AWH,20210127,7.1,9.23,6.83,8.21,2614900
AWRE,20210127,4.32,4.32,4.05,4.2,106800
AXDX,20210127,15.5,15.6,13.8,14.99,4507200
AXGN,20210127,17.34,18.23,17.07,17.18,363100
AXLA,20210127,5.7,5.85,5.4,5.48,79500
AXNX,20210127,51.87,56.01,51.87,54.03,1869300
AXON,20210127,171.32,176.65,168.41,170.04,658900
AXSM,20210127,71.3,72.12,68.61,69.17,606500
AXTI,20210127,10.96,11.04,10.27,10.62,403600
AY,20210127,41.17,41.59,39.26,39.55,1423300
AYLA,20210127,14.8,14.85,13.6,13.6,9900
AYRO,20210127,7.1,7.81,6.78,7.24,8404500
AYTU,20210127,7.93,8.35,7.69,7.89,681400
AZN,20210127,53.37,53.43,52.03,52.1,14546500
AZPN,20210127,141.82,142.75,137.73,138.32,719000
AZYO,20210127,15.55,18.2,14.64,15.93,31200
BAND,20210127,170,188.87,168.66,181.24,1406800
BANF,20210127,60.63,61.84,59.22,59.74,114500
BANFP,20210127,27.54,27.54,27.54,27.54,100
BANR,20210127,48.67,48.67,45.35,45.49,242700
BANX,20210127,19.55,20,19.4212,19.57,13900
BATRA,20210127,26.86,27.5,26,27.07,100300
BATRK,20210127,26.6,26.995,25.41,26.65,325600
BBBY,20210127,42.98,53.9,41.12,52.89,90167600
BBCP,20210127,5.45,5.75,5.41,5.57,140700
BBGI,20210127,2.12,2.16,2.0199,2.07,505700
BBH,20210127,181.6,184.96,180.65,181.16,20700
BBI,20210127,1.16,1.22,1.1,1.12,4075600
BBIG,20210127,3.59,3.79,3.34,3.5,1324000
BBIO,20210127,59.58,60.87,55.19,55.47,3013000
BBQ,20210127,6,6.4785,6,6.3603,28900
BBSI,20210127,64.55,66.07,63.71,64.94,40900
BCAB,20210127,45.93,46.24,43.67,43.95,187300
BCBP,20210127,11.49,11.65,11.02,11.06,46900
BCDA,20210127,3.82,4.09,3.75,4.04,391200
BCDAW,20210127,1.7001,1.7001,1.7,1.7001,20700
BCEL,20210127,14.75,15.31,13.8,13.97,339800
BCLI,20210127,6.25,6.52,5.9,5.94,1786600
BCML,20210127,14.7,14.82,14.6,14.7,34600
BCOR,20210127,16.6,17.06,16.35,16.81,516600
BCOV,20210127,16.97,17.21,16.2,16.43,387300
BCOW,20210127,9.8793,9.8793,9.8,9.8,2100
BCPC,20210127,112.45,113.75,107.47,111.13,345200
BCRX,20210127,8.89,9.16,8.69,8.76,5537000
BCYC,20210127,26.51,26.67,25.12,25.67,82900
BDSI,20210127,4.04,4.08,3.8,3.84,3008500
BDSX,20210127,24.24,25.27,21.21,21.96,178000
BDTX,20210127,24.52,24.95,23.1,23.71,676700
BEAM,20210127,88.5,97.51,78.3,92.01,1763400
BEAT,20210127,71.94,72.33,71.88,72.11,1373600
BECN,20210127,40.16,40.57,38.79,39.24,571900
BEEM,20210127,60,63.32,56.62,58.23,538400
BEEMW,20210127,55.96,55.96,50.2,51.45,5500
BELFA,20210127,14.64,14.64,14,14,2200
BELFB,20210127,15.73,15.9083,15.21,15.32,54700
BENEU,20210127,10.5,10.535,10.43,10.5,59300
BFC,20210127,69,69.39,67.8,68.4,25300
BFI,20210127,12.42,13.27,12.41,13.01,616900
BFIIW,20210127,1.96,2.11,1.87,1.95,757500
BFIN,20210127,8.76,8.7938,8.55,8.56,72300
BFIT,20210127,25.5,25.6844,25.3551,25.3551,5500
BFRA,20210127,7.7,7.91,7.6,7.78,61100
BFST,20210127,20.4,20.74,20.2,20.45,53600
BGCP,20210127,3.82,3.84,3.69,3.72,2777300
BGFV,20210127,12.63,13.35,12.1,12.61,790400
BGNE,20210127,347.86,351.11,315.98,320.71,693400
BGRN,20210127,56.06,56.09,55.99,55.99,44100
BHAT,20210127,1.3,1.39,1.21,1.26,1229900
BHF,20210127,37.845,37.88,35.9096,36.03,1041700
BHFAL,20210127,26.73,26.87,26.41,26.44,25400
BHFAN,20210127,26.2,26.2349,25.82,25.87,36700
BHFAO,20210127,27.72,27.7852,27.4,27.42,22100
BHFAP,20210127,27.4727,27.4727,27.08,27.11,31500
BHSE,20210127,10.07,10.1,10,10.02,173000
BHSEU,20210127,10.83,10.83,10.81,10.81,400
BHSEW,20210127,1.07,1.08,0.85,0.9,295500
BHTG,20210127,1.84,1.98,1.68,1.7,1673400
BIB,20210127,98.55,101.44,95,95.82,219000
BICK,20210127,39.59,39.59,39.17,39.2725,3600
BIDU,20210127,234.82,244.44,233.4,237.18,9213500
BIGC,20210127,83.16,96.66,82.41,90,6669100
BIIB,20210127,267.7,268.66,262.99,265.15,1116400
BILI,20210127,122.17,125.07,116.34,120.43,7884200
BIMI,20210127,1.92,2.09,1.85,1.94,2003500
BIOC,20210127,6.06,6.44,5.88,6.11,841000
BIOL,20210127,1.21,1.44,1.13,1.24,67881000
BIOTU,20210127,10.35,10.39,10.23,10.3,895900
BIS,20210127,20.5,21,19.79,20.86,286800
BIVI,20210127,35.11,37.25,28.67,29.88,101900
BJK,20210127,45.68,46.14,45,45.32,29600
BJRI,20210127,43.99,47.47,43.06,46.65,613500
BKCC,20210127,3.05,3.12,3.05,3.08,566800
BKEP,20210127,2.04,2.05,1.98,2,176600
BKEPP,20210127,7,7.01,6.98,7.01,55700
BKNG,20210127,1930.7,1975.96,1860.73,1886.09,705500
BKSC,20210127,16.18,16.4,16.11,16.11,3600
BKYI,20210127,4.17,4.2,3.87,3.94,529300
BL,20210127,127.34,132.39,122.1,128.98,563800
BLBD,20210127,20.64,20.75,19.21,19.92,415400
BLCM,20210127,4.4,4.44,3.82,3.88,475600
BLCN,20210127,41.28,41.41,40.61,40.75,113400
BLCT,20210127,10.1,10.22,9.75,9.79,267900
BLDP,20210127,34.8,36.24,32.85,34.37,7351700
BLFS,20210127,38.31,39,35.71,37.07,390000
BLI,20210127,74.5,79.67,70.01,71.34,1576300
BLIN,20210127,3.21,3.65,3.1,3.41,278400
BLKB,20210127,66.32,71,62.75,69.18,565500
BLMN,20210127,20.83,21.59,19.69,20.02,3360200
BLNK,20210127,56.55,64.5,53.05,56.17,13245500
BLNKW,20210127,51.26,60,48.97,51.95,61200
BLPH,20210127,7.85,7.88,7.2426,7.35,66500
BLRX,20210127,2.4,2.41,2.32,2.38,1885800
BLSA,20210127,11.1,11.1,10.74,10.82,27900
BLTSU,20210127,10.44,10.6,10.4,10.45,160100
BLU,20210127,3.6,3.6,3.31,3.38,1563600
BLUE,20210127,45.11,46.98,44.66,46.77,2258200
BMRA,20210127,7.18,7.65,7.01,7.12,415300
BMRC,20210127,37.85,38.86,37.15,37.34,37500
BMRN,20210127,84.63,85.97,82.8,83.24,1136100
BMTC,20210127,31.51,32.26,30.9,31.18,149500
BND,20210127,87.63,87.7,87.56,87.57,4248400
BNDW,20210127,81.8,81.815,81.71,81.7454,30400
BNDX,20210127,58.33,58.37,58.29,58.31,5111000
BNFT,20210127,13.09,13.4,12.29,12.36,762300
BNGO,20210127,10.94,12,9.45,11.04,69414000
BNGOW,20210127,6.85,8.97,6.52,6.75,327400
BNR,20210127,29.83,30.39,27.61,27.61,396300
BNSO,20210127,5.7854,5.84,5.6494,5.76,5700
BNTC,20210127,4.2,4.46,4,4.04,696200
BNTX,20210127,104.35,110.86,103.02,105.97,2138000
BOKF,20210127,77.07,77.18,75.35,75.98,194000
BOMN,20210127,28.53,29.22,28,28.31,86500
BOOM,20210127,49.2,51.62,48.59,49.53,152000
BOSC,20210127,2.61,2.61,2.43,2.43,61200
BOTJ,20210127,13.2691,13.2691,13.2691,13.2691,300
BOTZ,20210127,35.02,35.33,34.71,34.94,1390900
BOXL,20210127,2.21,2.42,2.12,2.19,6691300
BPMC,20210127,94.82,95,90.38,90.71,487000
BPOP,20210127,55.66,56.16,54.01,55.15,860800
BPOPM,20210127,25.37,25.59,25.35,25.37,3800
BPRN,20210127,22.11,22.27,21.26,21.43,12700
BPTH,20210127,4.23,4.43,4.04,4.15,312000
BPYPN,20210127,23.15,23.15,22.9,23.01,11900
BPYPO,20210127,24.44,24.44,24.13,24.36,19600
BPYPP,20210127,24.68,24.8,24.6,24.62,11200
BREZ,20210127,10.14,10.21,10.11,10.15,147300
BREZR,20210127,0.29,0.31,0.27,0.28,297900
BREZW,20210127,1.12,1.18,1.05,1.07,696000
BRID,20210127,17.0145,17.0145,16.3,16.5,6800
BRKL,20210127,12.94,13.07,12.45,12.56,424200
BRKR,20210127,58.14,59.15,55.94,57.29,554300
BRKS,20210127,75,77.76,73.22,75.26,722300
BRLI,20210127,10.14,10.1673,10.03,10.03,10700
BRLIR,20210127,0.43,0.43,0.42,0.43,97500
BRLIW,20210127,0.8501,0.9,0.7212,0.8989,96000
BROG,20210127,10.8,10.8027,10.8,10.8,6400
BROGW,20210127,0.8,0.83,0.751,0.8,78300
BRP,20210127,26.27,26.54,23.75,23.82,789700
BRQS,20210127,1.31,1.37,1.23,1.25,6865600
BRY,20210127,4.12,4.42,4,4.12,308500
BSAE,20210127,25.3,25.3,25.3,25.3,200
BSBE,20210127,25.94,25.94,25.77,25.86,4200
BSBK,20210127,9.09,9.1,8.92,8.96,21000
BSCE,20210127,26.44,26.44,26.44,26.44,200
BSCL,20210127,21.18,21.19,21.14,21.17,1218700
BSCM,20210127,21.71,21.72,21.7,21.7,698300
BSCN,20210127,21.84,21.85,21.82,21.84,727900
BSCO,20210127,22.34,22.36,22.32,22.33,344600
BSCP,20210127,22.51,22.52,22.49,22.51,177800
BSCQ,20210127,21.86,21.86,21.78,21.795,65500
BSCR,20210127,22.31,22.33,22.3,22.31,51000
BSCS,20210127,23.41,23.44,23.39,23.39,35100
BSCT,20210127,21.59,21.6,21.56,21.57,40100
BSCU,20210127,20.11,20.18,20.06,20.07,11200
BSDE,20210127,26.26,26.26,26.17,26.245,600
BSET,20210127,21.86,22.34,20.85,20.87,84800
BSGM,20210127,4.43,4.57,4.2,4.4,331700
BSJL,20210127,23.06,23.0685,23.035,23.05,238500
BSJM,20210127,23.24,23.25,23.1901,23.21,261700
BSJN,20210127,25.24,25.28,25.19,25.23,865900
BSJO,20210127,24.84,24.86,24.79,24.81,415300
BSJP,20210127,24.37,24.4,24.3,24.34,1193800
BSJQ,20210127,25.5,25.52,25.44,25.45,493300
BSJR,20210127,25.33,25.395,25.33,25.335,2900
BSJS,20210127,25.54,25.6,25.45,25.47,7600
BSML,20210127,25.35,25.36,25.33,25.33,2300
BSMM,20210127,25.48,25.49,25.39,25.45,4100
BSMN,20210127,25.65,25.69,25.6,25.68,4000
BSMO,20210127,25.81,25.82,25.75,25.82,3100
BSMP,20210127,26.04,26.06,26.01,26.06,2900
BSMQ,20210127,25.96,25.96,25.96,25.96,0
BSMR,20210127,25.84,25.88,25.84,25.88,100
BSMS,20210127,26.24,26.24,26.24,26.24,0
BSMT,20210127,26.21,26.2372,26.21,26.21,1200
BSMU,20210127,25.79,25.79,25.755,25.755,200
BSQR,20210127,1.77,1.78,1.7,1.72,52800
BSRR,20210127,22.88,22.88,21.7,22.2,92900
BSVN,20210127,14.66,15.01,14.55,15,10600
BSY,20210127,41.06,43.14,39.29,39.36,890500
BTAI,20210127,50.04,54.6,48.86,50.46,675400
BTAQ,20210127,11,11.25,10.62,10.71,2908000
BTAQU,20210127,12.07,12.79,11.705,11.77,98200
BTAQW,20210127,2.42,2.74,2.01,2.13,977000
BTBT,20210127,16.29,17.09,15.83,16.11,1997600
BTEC,20210127,64,64.97,62.335,62.6015,13700
BTNB,20210127,12.8,12.97,11.99,12.05,1796500
BTRS,20210127,15.26,15.99,15.15,15.4,743100
BTRSW,20210127,4.25,4.505,4.09,4.25,129900
BTWN,20210127,13.55,13.97,13.31,13.41,2072000
BTWNU,20210127,15.32,15.32,14.45,14.8,237700
BTWNW,20210127,3.51,3.79,3.4,3.62,451200
BUG,20210127,27.8,28.28,27.2,27.82,248500
BUSE,20210127,22.5,22.68,20.73,21.17,244400
BVXV,20210127,5.5,6.19,5.3,5.38,729200
BWAC,20210127,10.31,10.38,10.22,10.22,194100
BWACU,20210127,12.19,12.19,11.51,11.54,104200
BWACW,20210127,1.65,1.71,1.45,1.45,405900
BWAY,20210127,8.8,9.06,8.2229,8.33,63900
BWB,20210127,13.03,13.1,12.81,12.95,114000
BWEN,20210127,10.29,11.48,9.9,10.12,1252800
BWFG,20210127,19.54,19.81,19,19.4,26900
BWMX,20210127,36.63,38.25,36.25,37.5,57000
BXRX,20210127,1.4,1.46,1.21,1.35,9488700
BYFC,20210127,2.28,2.4,2.15,2.2,3487100
BYND,20210127,182.8,203.44,182.3,192.08,9669600
BYSI,20210127,13.04,13.62,12.82,13,401900
BZUN,20210127,45.23,45.95,42.5,43.03,4399300
CAAS,20210127,6.61,6.86,6.31,6.5,252700
CABA,20210127,12.7,12.93,11.68,12.38,214200
CAC,20210127,39.04,39.15,37.08,37.11,83300
CACC,20210127,388.39,469.98,363.21,374.74,690800
CACG,20210127,43.9299,44.18,43.5,43.5266,8700
CAKE,20210127,45.23,57.2,45,49.91,5267000
CALA,20210127,3,3.11,2.91,2.97,1825000
CALB,20210127,13.25,13.9922,11.96,13.27,33400
CALM,20210127,37.82,40.04,37.66,39.87,643200
CALT,20210127,28.6,28.77,27.56,27.73,37600
CAMP,20210127,10.97,11.15,10.67,10.8,231900
CAMT,20210127,23.36,23.65,22.44,22.84,209900
CAN,20210127,4.6,4.62,4.3,4.51,4959800
CAPR,20210127,5.9,6.35,5.43,5.74,1614100
CAR,20210127,44.05,49.94,43.01,43.35,3200900
CARA,20210127,18.505,19.26,18.36,18.55,454000
CARE,20210127,10.59,10.75,9.93,10.32,137400
CARG,20210127,32.46,32.76,31.38,31.53,1212300
CARV,20210127,8.33,10.74,8,8.77,4214300
CARZ,20210127,56.25,56.4,55.275,55.55,63300
CASA,20210127,8.1,8.85,7.99,8.65,400300
CASH,20210127,37.07,37.745,36.342,37.19,194200
CASI,20210127,3.65,3.7,3.39,3.56,617900
CASS,20210127,40.11,40.6,39.51,40.32,55000
CASY,20210127,203.58,209.92,203.25,207.24,478000
CATC,20210127,71.98,73.89,70.53,73,26700
CATH,20210127,46.62,46.715,46.05,46.3,44800
CATY,20210127,35.06,36.08,34.35,34.87,510700
CBAN,20210127,13.9,14.28,13.75,13.99,22100
CBAT,20210127,7.56,7.98,7.11,7.34,7632000
CBAY,20210127,5.77,5.93,5.46,5.61,1847500
CBFV,20210127,18.65,18.65,18,18.1,27700
CBIO,20210127,6.25,6.35,5.72,5.75,1461700
CBNK,20210127,14.01,14.32,13.81,14.18,31500
CBRL,20210127,133.7,139.18,133.45,136.66,325400
CBSH,20210127,69.7,71.3,69.05,69.39,732100
CBTX,20210127,26.4,27.11,25.8971,26.67,64700
CCAP,20210127,15.25,15.5665,15.25,15.48,19600
CCB,20210127,20.82,21.22,19.76,20.24,31300
CCBG,20210127,22.3864,22.3864,21.4173,21.6,57000
CCCC,20210127,37.02,37.485,34.16,34.97,342600
CCD,20210127,29.68,29.68,29,29.06,70200
CCLP,20210127,1.16,1.27,1.13,1.23,227500
CCMP,20210127,160.28,160.28,150.05,150.52,204400
CCNC,20210127,2.07,2.18,2.07,2.13,203100
CCNE,20210127,21.62,21.76,20.2,20.66,67300
CCNEP,20210127,26.21,26.48,26.21,26.48,1200
CCOI,20210127,61.46,61.69,58.82,58.94,378500
CCRN,20210127,9.03,9.2,8.68,8.72,346000
CCXI,20210127,57,58.41,53.83,56.38,811000
CD,20210127,17.96,18,16.51,16.61,889800
CDAK,20210127,28.75,29.1,26.12,26.5,136400
CDC,20210127,54.75,54.98,54.26,54.3903,60300
CDEV,20210127,2.17,2.87,2.14,2.48,15893800
CDK,20210127,50.48,51.06,49.64,50.18,805400
CDL,20210127,47.76,48.2292,47.66,47.7055,8200
CDLX,20210127,118.9,130.34,117.84,122.69,450900
CDMO,20210127,13.68,14.2,13.35,13.95,492800
CDNA,20210127,75.49,79.02,70.95,74.62,1052900
CDNS,20210127,132,133.96,127.56,128.43,2085300
CDTX,20210127,2.47,2.58,2.3,2.43,605200
CDW,20210127,132.18,134.29,130.35,133.02,963400
CDXC,20210127,4.75,4.9,4.64,4.79,322100
CDXS,20210127,24.22,24.5,22.06,22.17,1124500
CDZI,20210127,11.15,11.3,11.01,11.16,186300
CECE,20210127,7.35,7.3946,7.03,7.07,129800
CEFA,20210127,30.33,30.33,30.21,30.21,100
CELC,20210127,12.98,13.12,12.58,13.02,4700
CELH,20210127,63.26,63.79,55.29,56.84,2136700
CEMI,20210127,6.76,6.99,6.37,6.57,1283600
CENT,20210127,43.37,44.2973,42.95,43.99,100300
CENTA,20210127,39.82,41.08,39.74,40,210300
CENX,20210127,10.01,10.34,9.04,9.82,1270600
CERE,20210127,13.04,13.41,12.5,12.52,185300
CERN,20210127,81.17,84.06,80.9,83.3,3087800
CERS,20210127,6.87,6.94,6.25,6.55,1833200
CERT,20210127,35.52,36,33.1,33.13,468500
CETX,20210127,1.82,1.95,1.75,1.75,1880200
CETXP,20210127,2.1002,2.15,2.1,2.1002,1600
CETXW,20210127,0.1504,0.155,0.1201,0.1417,32400
CEVA,20210127,62.28,63.43,60.1,61.19,516600
CEY,20210127,22.4256,22.6,22.4256,22.5,37300
CFA,20210127,62.34,62.8199,61.75,61.98,21200
CFB,20210127,11.83,12.17,11.46,11.63,157100
CFBK,20210127,16.895,16.99,16.6704,16.8,10600
CFFI,20210127,38.19,40.48,37.98,39.11,14400
CFFN,20210127,13.25,13.29,12.89,13.03,614100
CFIVU,20210127,10.6,10.72,10.51,10.7,359700
CFMS,20210127,1.18,1.24,1.05,1.13,3563500
CFO,20210127,62.55,62.9,61.97,62.01,21700
CFRX,20210127,5.23,5.3,5.05,5.06,240500
CG,20210127,31.86,32.11,31.18,31.49,2853800
CGBD,20210127,11.19,11.29,10.965,11.02,200900
CGC,20210127,34.33,39.1,34.33,37.83,9405300
CGEM,20210127,36.89,38.2,35.305,37.57,275000
CGEN,20210127,12.32,12.34,11.31,11.44,1438300
CGNX,20210127,80.37,81.87,79,81,962600
CGO,20210127,15.4,15.82,15.4,15.82,33100
CHB,20210127,17.82,17.95,17.77,17.85,10100
CHCI,20210127,3.61,3.73,3.49,3.49,45200
CHCO,20210127,73.9623,73.9623,70.51,71.06,66400
CHDN,20210127,185,192.49,182,184.98,362600
CHEF,20210127,27.53,30.96,27.53,28.94,873100
CHEK,20210127,1.62,1.77,1.58,1.61,10729200
CHEKZ,20210127,0.3997,0.4,0.3499,0.3674,210700
CHI,20210127,13.97,14.01,13.66,13.69,408600
CHKP,20210127,131.35,137.49,130.95,133.23,2816500
CHMG,20210127,33.91,34.28,33.33,33.94,13000
CHNA,20210127,37.38,37.39,36.59,36.59,19700
CHNG,20210127,23.93,23.99,23.76,23.79,5735300
CHNGU,20210127,80.76,80.95,80.52,80.52,54400
CHNR,20210127,1.7,1.73,1.57,1.64,1357300
CHPM,20210127,10.4,10.45,10.35,10.35,158900
CHPMU,20210127,10.95,11.02,10.95,11.02,101300
CHPMW,20210127,1.39,1.45,1.22,1.25,85700
CHRS,20210127,20.65,22.22,20.05,21.39,5374700
CHRW,20210127,91.26,95.3983,89.06,91.52,3167100
CHSCL,20210127,29.21,29.37,28.93,28.98,28400
CHSCM,20210127,27.55,27.6,27.1808,27.25,29700
CHSCN,20210127,27.79,27.85,27.405,27.57,21900
CHSCO,20210127,28.39,28.575,28.17,28.22,21100
CHSCP,20210127,29.84,29.98,29.83,29.83,28200
CHTR,20210127,647.1,651.91,615.11,615.78,1919700
CHUY,20210127,33.88,36.23,32.31,35.1,202500
CHW,20210127,9.65,9.7,9.22,9.6,250000
CHX,20210127,15.28,15.88,14.88,14.92,2360000
CHY,20210127,14.83,14.83,14.37,14.44,362100
CIBR,20210127,44.12,45.32,43.8,44.57,803200
CID,20210127,30.42,30.48,30.0478,30.0478,12100
CIDM,20210127,1.23,1.42,1.14,1.29,31181200
CIGI,20210127,89.34,90.2,88.11,88.98,37300
CIH,20210127,2.08,2.11,2.07,2.11,205000
CIL,20210127,41.63,41.63,41.5031,41.5031,400
CINF,20210127,85.19,86.06,83.96,84.25,2367900
CIVB,20210127,16.81,17.06,16.464,16.8,43600
CIZ,20210127,31.7002,31.715,31.553,31.553,1000
CIZN,20210127,19.61,19.7544,19.15,19.2,12300
CJJD,20210127,1.16,1.17,1.1,1.12,746600
CKPT,20210127,3.26,3.53,3.06,3.15,982800
CLAR,20210127,16.39,16.72,16.0035,16.61,148500
CLBK,20210127,15.81,15.84,15.51,15.6,192000
CLBS,20210127,2.11,2.2,2.03,2.08,1665700
CLDX,20210127,19.1,20.46,19.1,20.06,892300
CLEU,20210127,3.86,3.95,3.68,3.77,156700
CLFD,20210127,33.12,34.72,32.3,33.3,216000
CLGN,20210127,14.54,17,14.5,17,131700
CLIR,20210127,3.79,3.97,3.5,3.96,256500
CLLS,20210127,29.06,29.57,27.31,27.79,368700
CLMT,20210127,3.29,3.4385,3.25,3.36,191600
CLNE,20210127,10.82,11.97,10.54,11,8615900
CLNN,20210127,6.72,6.76,6.4,6.55,113200
CLNNW,20210127,0.67,0.68,0.57,0.6,102800
CLOU,20210127,27.78,28.32,27.3,27.72,1734300
CLOV,20210127,15.4,16.84,13.95,14.25,22850800
CLPS,20210127,3.59,3.63,3.48,3.61,206200
CLPT,20210127,24.18,25.4,22.6,23.92,476600
CLRB,20210127,1.85,1.93,1.78,1.9,2337600
CLRG,20210127,29.666,29.666,29.666,29.666,0
CLRO,20210127,2.72,2.86,2.72,2.76,36900
CLSD,20210127,3.52,3.64,3.25,3.3,730200
CLSK,20210127,24.51,26.92,24.12,24.56,2309800
CLSN,20210127,1.51,1.61,1.43,1.49,20526600
CLVR,20210127,8.97,9.3,8.55,8.8,1074800
CLVRW,20210127,1.98,2.06,1.52,1.7,816800
CLVS,20210127,9.2,9.55,7.9,7.94,23137500
CLWT,20210127,4.62,4.95,4.3887,4.5899,55500
CLXT,20210127,10.41,10.84,9.3,9.35,569900
CMBM,20210127,37.3,39.88,35.81,38.24,287600
CMCO,20210127,42.01,42.18,39.62,40.65,190300
CMCSA,20210127,49.47,50.23,48.32,48.42,24664300
CMCT,20210127,15.0285,15.14,14.0373,14.39,34900
CMCTP,20210127,23.95,23.973,23.95,23.973,1100
CME,20210127,182.3,183.52,177.73,178.79,2261300
CMLS,20210127,9.37,9.69,9,9.02,119700
CMPI,20210127,15.28,15.66,12.76,14.45,38600
CMPR,20210127,102.48,114.95,101.19,114.38,359900
CMPS,20210127,42.87,45.29,42.1,43.56,285700
CMRX,20210127,8.86,9.23,8.51,8.73,1225300
CMTL,20210127,22.95,23.79,22.64,23.45,314200
CNCE,20210127,10.4,10.51,9.86,9.92,320100
CNCR,20210127,33,33.438,32.8025,32.8266,7000
CNDT,20210127,4.79,4.99,4.6,4.79,2710800
CNET,20210127,2.28,2.48,2.25,2.45,1960100
CNFR,20210127,3.31,3.44,3.07,3.11,341900
CNFRL,20210127,24.5,24.5,24.5,24.5,0
CNNB,20210127,11.91,11.91,11.88,11.88,5300
CNOB,20210127,20.46,20.765,19.5,19.79,125500
CNSL,20210127,5.57,6.22,5.57,6.01,868400
CNSP,20210127,1.86,2.05,1.75,1.87,2245600
CNTG,20210127,11.45,11.45,10.78,10.87,90800
CNTY,20210127,6.91,7.04,6.43,6.65,310200
CNXC,20210127,116.74,116.74,113.175,115.02,230800
CNXN,20210127,52.28,53.18,51.73,52.25,81200
COCP,20210127,1.87,1.9,1.7,1.71,4473000
CODA,20210127,5.95,6.76,5.94,6.66,142500
CODX,20210127,12.4,13.73,12.15,13.14,2661100
COFS,20210127,27.03,27.07,25.31,25.73,15300
COGT,20210127,10.53,10.63,9.5,9.6,875400
COHR,20210127,200.55,207.98,200.55,206.01,418900
COHU,20210127,43.23,43.53,40.47,41.98,989100
COKE,20210127,272.62,275,265.72,272.87,22600
COLB,20210127,40.73,41.31,39.45,40.37,423900
COLL,20210127,23.85,25.89,23.2284,24.86,781700
COLM,20210127,87.76,90.05,86.45,88.3,355500
COMM,20210127,14.24,14.73,14.01,14.3,2802900
COMS,20210127,4.46,4.84,4,4.45,1851000
COMSW,20210127,1.06,1.2,0.9501,1,156900
COMT,20210127,27.5067,27.8217,27.5067,27.635,22100
CONE,20210127,72.17,74.11,71.9,72.24,1035000
CONN,20210127,13.4,14.75,13.4,14.29,430100
CONX,20210127,10.4,10.4,10.21,10.31,4544400
CONXU,20210127,10.83,10.85,10.53,10.69,201000
CONXW,20210127,1.82,1.84,1.66,1.73,331000
COOLU,20210127,10.61,10.61,10.48,10.55,668800
COOP,20210127,28.96,29.62,27.59,28.7,950200
CORT,20210127,28.14,29.87,27.52,28.79,673400
COST,20210127,362.99,365.8,354.85,356.39,3119700
COUP,20210127,298,313.52,284.95,296.38,1524400
COWN,20210127,25.51,26.07,23.4,23.54,1305600
COWNL,20210127,26.93,27.05,26.8,26.86,6900
CPHC,20210127,13.303,13.303,12.8,12.8,2500
CPIX,20210127,3.25,3.28,3.13,3.18,36500
CPLP,20210127,8.661,8.83,8.3725,8.7,56700
CPRT,20210127,108.78,110.32,106.68,108.25,2188500
CPRX,20210127,3.62,3.72,3.54,3.63,2444100
CPSH,20210127,7.6,7.97,6.93,7.05,749700
CPSI,20210127,30.83,31.69,30.36,31.08,82400
CPSS,20210127,4.48,4.55,4.26,4.3,41900
CPTAG,20210127,24.5,24.5,24.32,24.32,1500
CPTAL,20210127,24.65,24.65,24.41,24.65,2300
CPZ,20210127,17.53,17.6,17.15,17.22,84200
CRAI,20210127,56.04,57.49,52.98,53.43,41300
CRBP,20210127,1.89,2.17,1.81,1.95,14119500
CRDF,20210127,10.38,11.74,9.78,11.42,4577900
CREG,20210127,8.5,9.65,8.17,8.39,603800
CRESY,20210127,5.44,5.5,4.9,4.99,414200
CREX,20210127,1.71,1.72,1.56,1.65,371000
CREXW,20210127,0.201,0.2315,0.11,0.2299,84700
CRIS,20210127,9.67,10,8.91,8.99,2198200
CRKN,20210127,4.71,4.99,4.37,4.39,346000
CRMT,20210127,117,118.81,111.34,116.43,76400
CRNC,20210127,114.72,120,111.5,113.98,832400
CRNT,20210127,4.92,5.15,4.7,4.88,5595600
CRNX,20210127,14.93,15.12,14.26,14.47,102500
CRON,20210127,10.09,10.82,9.97,10.34,4925500
CROX,20210127,70.43,70.43,65.37,65.8,2099600
CRSP,20210127,160.49,172.5,155.28,163.95,3474100
CRSR,20210127,37.17,49.6,36.36,40.99,14543000
CRTD,20210127,4.15,4.2,3.82,3.87,147200
CRTDW,20210127,1.82,1.82,1.82,1.82,0
CRTO,20210127,18.66,19.08,17.64,18.05,602300
CRTX,20210127,37.19,41.97,36.94,39.79,581600
CRUS,20210127,98.56,99.65,94.29,95.63,659800
CRVL,20210127,98,100.58,97.39,99.09,41400
CRVS,20210127,3.84,3.96,3.75,3.83,166000
CRWD,20210127,200,207.76,193.86,200.93,6105300
CRWS,20210127,7.73,7.7331,7.68,7.68,4500
CSA,20210127,56.62,56.62,56.53,56.6076,500
CSB,20210127,52.08,52.63,51.65,52.2591,21900
CSBR,20210127,11.39,11.79,11.0101,11.37,30500
CSCO,20210127,45.24,46.46,45.08,45.7,29622000
CSCW,20210127,0.82,0.88,0.72,0.77,7248400
CSF,20210127,53.11,53.33,52.775,52.95,10100
CSGP,20210127,893.02,901.715,877.97,889.71,496600
CSGS,20210127,44.08,44.994,43.27,43.35,170500
CSII,20210127,46.25,48.28,45.96,46.79,348200
CSIQ,20210127,57.46,62,56.59,58.9,1931700
CSML,20210127,30.97,31.32,30.8821,31.0331,19200
CSPI,20210127,10.111,10.7989,10.111,10.414,3800
CSQ,20210127,16.03,16.06,15.56,15.64,390400
CSSE,20210127,23.705,24.055,22,22.23,84400
CSSEN,20210127,25.8802,26.17,25.6,25.865,3400
CSSEP,20210127,25.7653,25.814,25.33,25.79,6700
CSTE,20210127,13.5,13.5,12.77,12.89,145700
CSTL,20210127,70.5,70.71,63.69,64.79,473600
CSTR,20210127,14.06,14.12,13.68,13.89,69700
CSWC,20210127,18.3,18.6,18.24,18.41,89100
CSWI,20210127,118.4644,122.495,115.0974,116.12,50200
CSX,20210127,85.34,85.91,83.11,83.89,6883600
CTAQU,20210127,10.49,10.55,10.3,10.35,473900
CTAS,20210127,320,322.5,314.62,318.2,658900
CTBI,20210127,38.4,38.64,36.33,36.92,97500
CTEC,20210127,26.75,27.8,26.61,27.07,243900
CTG,20210127,6.63,6.63,6.5,6.59,20000
CTHR,20210127,1.52,1.69,1.5,1.67,1106900
CTIB,20210127,2.05,2.08,1.94,1.95,255300
CTIC,20210127,3.32,3.48,3.18,3.21,425300
CTMX,20210127,7.03,7.34,6.77,6.94,1943700
CTRE,20210127,22.78,23,21.84,22.48,906000
CTRM,20210127,0.3501,0.56,0.3399,0.5315,768677700
CTRN,20210127,56.99,61.28,56.2,59.45,520300
CTSH,20210127,78.35,78.73,75.9,76.15,3936600
CTSO,20210127,8.96,9.25,8.75,8.87,474100
CTXR,20210127,1.23,1.26,1.18,1.22,1526900
CTXRW,20210127,0.4688,0.4688,0.41,0.41,1600
CTXS,20210127,138.96,145.19,138.72,144.47,3148500
CUBA,20210127,5.64,5.64,5.38,5.42,200500
CUE,20210127,13.59,13.86,12.62,13,527100
CURI,20210127,16.68,17.88,16.08,17.01,1102100
CURIW,20210127,5.5,6.25,4.88,5.52,229800
CUTR,20210127,25.2861,26.105,24.82,25.01,316700
CVAC,20210127,94.01,101.37,92.88,94.49,613900
CVBF,20210127,20.63,20.63,19.91,19.95,606700
CVCO,20210127,180.5,187.8,179.01,182.05,57100
CVCY,20210127,15.59,15.78,15.1,15.4,29000
CVET,20210127,35.2,36.72,34.57,35.11,1292400
CVGI,20210127,8.33,8.69,7.94,8.32,221900
CVGW,20210127,72.78,77.95,72.78,77.43,131700
CVLG,20210127,15,16.04,14.8101,15.69,245600
CVLT,20210127,59.79,60.63,56.99,59.88,803000
CVLY,20210127,16.55,16.55,15.78,16.12,25800
CVV,20210127,5.45,5.46,4.9,5.01,118100
CWBC,20210127,8.75,8.7798,8.75,8.7583,1700
CWBR,20210127,2.09,2.09,1.81,1.9,1776500
CWCO,20210127,12.75,12.99,12.4,12.76,112600
CWST,20210127,57.45,58.35,56.6,56.97,578000
CXDO,20210127,6.95,7.23,6.88,7.14,19200
CXSE,20210127,73.53,73.92,73.02,73.02,200100
CYAD,20210127,8.07,8.31,7.85,8.1296,21300
CYAN,20210127,3.49,3.98,3.46,3.67,94100
CYBE,20210127,25.14,25.79,24.79,25.38,89200
CYBR,20210127,164.31,169.7,159.29,162.3,903000
CYCC,20210127,7.3,8.13,7.3,7.39,400100
CYCCP,20210127,9.2,9.2,9.2,9.2,0
CYCN,20210127,3.15,3.3,3.02,3.13,266300
CYRN,20210127,1.21,1.27,1.13,1.17,1664300
CYRX,20210127,65.92,72.81,63.8,69.1,917900
CYTH,20210127,6.45,6.8,6.24,6.6,487700
CYTHW,20210127,1.76,2.14,1.76,2,33500
CYTK,20210127,20.1,20.57,19.35,20.25,898400
CZNC,20210127,20,20.2199,19.2,19.65,52700
CZR,20210127,71.77,72.3,66.34,66.87,4587900
CZWI,20210127,10.61,10.99,10.57,10.75,6100
DADA,20210127,42.62,44.37,41.5,42.83,2395600
DAIO,20210127,5.18,5.4624,5.0886,5.31,31300
DAKT,20210127,4.97,5.17,4.91,5.02,235500
DALI,20210127,23.2813,23.2813,23.2813,23.2813,0
DARE,20210127,2.37,2.55,2.29,2.31,3299500
DAX,20210127,30.23,30.71,30.07,30.3891,17800
DBDR,20210127,10.53,10.53,10.18,10.1801,216800
DBDRU,20210127,11.2,11.3196,10.77,10.77,14400
DBDRW,20210127,1.35,1.48,1.2,1.21,211700
DBVT,20210127,5.49,5.56,5.18,5.33,1050200
DBX,20210127,22.08,24.53,21.86,24.26,16075800
DCBO,20210127,50.21,50.53,47.4607,48.64,191600
DCOM,20210127,18.28,18.55,17.6101,17.93,239700
DCOMP,20210127,25.46,25.73,25.05,25.35,5500
DCPH,20210127,45.21,45.21,42.25,42.57,925500
DCT,20210127,51.49,53.5,47.65,49.07,736600
DCTH,20210127,17.04,17.4,16.62,16.7,67000
DDIV,20210127,25.13,25.1686,24.885,24.89,1400
DDMX,20210127,10.75,10.75,10.24,10.24,3600
DDMXU,20210127,10.68,10.69,10.51,10.51,202000
DDMXW,20210127,1.41,1.59,1.3484,1.59,43300
DDOG,20210127,102.18,104.1,98,98,4426700
DEMZ,20210127,22.6908,22.698,22.6908,22.6908,400
DENN,20210127,15.21,16.44,15.21,16.03,1081700
DFFN,20210127,1.22,1.27,1.15,1.2,2237200
DFH,20210127,22.55,24.59,21.71,22.48,1230400
DGICA,20210127,13.98,14.06,13.75,13.83,110600
DGICB,20210127,12.0166,12.0166,12.0166,12.0166,0
DGII,20210127,19.65,20.07,19.18,19.39,160900
DGLY,20210127,2.88,3.06,2.79,2.82,14398000
DGNS,20210127,12.11,12.45,11.43,11.95,632900
DGRE,20210127,29.8294,30.03,29.68,29.7446,86500
DGRS,20210127,41.5,41.79,41.15,41.3589,51300
DGRW,20210127,54.34,54.48,53.4891,53.71,487500
DHC,20210127,4.14,4.24,4.09,4.18,1696200
DHCNI,20210127,23.69,23.6997,23.47,23.47,17200
DHCNL,20210127,24.3,24.38,24.1,24.12,25000
DHHCU,20210127,10.61,10.8,10.5,10.6,1866800
DHIL,20210127,150.44,150.5,147.55,147.59,20600
DIOD,20210127,74.98,75.63,70.685,71.04,384700
DISCA,20210127,41.06,49.94,40.44,43.87,38254400
DISCB,20210127,48.13,49,42.65,42.65,4400
DISCK,20210127,35.3,38,33,33.47,24749300
DISH,20210127,30.99,31.21,30.07,30.16,10934400
DJCO,20210127,335,337.44,330,330,4200
DKNG,20210127,53.63,56.69,52.09,54.27,19385600
DLCAU,20210127,10.55,10.64,10.3,10.45,514900
DLHC,20210127,10.49,10.63,10.25,10.55,74800
DLPN,20210127,4.33,4.98,4.05,4.83,2164800
DLTH,20210127,12.5,13.23,12.43,12.96,271400
DLTR,20210127,105.02,105.07,99.62,101.56,2897400
DMAC,20210127,8.3,8.47,7.95,8.05,234400
DMLP,20210127,12.7147,12.84,12.4145,12.57,60800
DMRC,20210127,38,41.15,36.62,39.2,272800
DMTK,20210127,39.2,42.83,37.11,38,1380100
DMXF,20210127,63.75,64,63.3,63.429,11300
DNLI,20210127,71.99,73.86,68.07,69.73,633200
DOCU,20210127,231,232.85,222.66,225.19,3785100
DOGZ,20210127,1.98,2.03,1.82,1.96,566300
DOMO,20210127,64.65,68.2,61.04,63.57,428100
DOOO,20210127,67.75,68.66,66.74,67.46,319700
DORM,20210127,98.41,98.41,91.94,93.37,137200
DOX,20210127,71.35,71.85,70.52,71.24,835500
DOYU,20210127,13.08,13.85,12.85,13.28,7997900
DRIO,20210127,21.5,23.59,20.51,21.92,294100
DRIV,20210127,27.03,27.39,26.6,26.89,1857900
DRNA,20210127,25.02,26.37,24.41,24.62,1811700
DRRX,20210127,2.25,2.32,2.12,2.19,1185700
DRTT,20210127,2.3,2.38,2.21,2.27,320200
DRVN,20210127,30.07,30.37,29,29.13,776600
DSAC,20210127,10.05,10.23,10.02,10.08,121000
DSACU,20210127,10.82,10.8995,10.8,10.82,1900
DSACW,20210127,1.595,1.66,1.4301,1.4301,75400
DSGX,20210127,61.56,63.23,60.28,62.49,138400
DSKE,20210127,5.83,5.83,5.42,5.51,568200
DSKEW,20210127,0.2499,0.2675,0.2225,0.26,86400
DSPG,20210127,16.54,16.7,16.03,16.13,178200
DSWL,20210127,3.23,3.37,3.15,3.15,5100
DTEA,20210127,2.77,2.82,2.66,2.72,246200
DTIL,20210127,12.1,12.78,11.41,11.96,1603200
DTSS,20210127,3.36,4.04,3.35,3.56,413500
DUNEU,20210127,10.25,10.39,10.25,10.29,213400
DUO,20210127,8.49,8.8,7.9,8.02,188100
DUOT,20210127,5.14,5.2,4.95,4.97,92400
DVAX,20210127,6.01,6.73,5.88,6.14,5269900
DVLU,20210127,18.745,18.745,18.655,18.6629,200
DVOL,20210127,24.36,24.36,23.77,23.8589,28200
DVY,20210127,98.9,99.73,98.18,98.49,2064800
DWAS,20210127,81.8,82.71,79.71,80.54,68500
DWAT,20210127,12.7872,12.7872,12.7872,12.7872,0
DWAW,20210127,38.92,39.111,38.12,38.2607,16100
DWCR,20210127,32.7,32.7,32.7,32.7,0
DWEQ,20210127,27.41,27.41,27.3,27.3373,900
DWMC,20210127,32.9,33.02,32.09,32.09,2000
DWPP,20210127,28.715,28.715,28.3708,28.3708,400
DWSH,20210127,10.42,10.52,10.19,10.34,231900
DWSN,20210127,2.65,2.72,2.58,2.6,20300
DWUS,20210127,35.02,35.02,34.76,34.76,1000
DXCM,20210127,356.82,361.21,349,349.64,1035800
DXGE,20210127,31.56,31.63,31.45,31.5159,1600
DXJS,20210127,40.54,40.54,40.186,40.186,300
DXPE,20210127,24.42,25.77,24.02,24.54,129800
DXYN,20210127,3.73,3.8,3.66,3.71,165000
DYAI,20210127,5.5,5.64,5.25,5.49,140700
DYN,20210127,18.75,19.25,17.5,18.4,775100
DYNT,20210127,1.24,1.24,1.18,1.18,299500
DZSI,20210127,14.4,14.48,14.01,14.13,1585400
EA,20210127,145.83,148.93,144.54,146.23,4367800
EACPU,20210127,10.3,10.37,10.18,10.28,548700
EAR,20210127,55.0001,57.96,51.245,57.01,314500
EAST,20210127,1.4,1.5,1.38,1.42,379100
EBAY,20210127,58.64,60.55,58.05,58.35,10643800
EBC,20210127,15.96,16.19,15.88,16,1081100
EBIX,20210127,46.38,64.14,46,58.63,2579500
EBIZ,20210127,34.09,34.93,33.9,34.1,329200
EBMT,20210127,21.22,21.5,20.46,20.76,31700
EBON,20210127,4.59,4.94,4.42,4.54,3818900
EBTC,20210127,27.98,28.2288,26.52,26.63,26300
ECHO,20210127,30.405,30.405,28.18,28.74,257000
ECOL,20210127,35.04,36,34.49,35.82,144800
ECOLW,20210127,5.92,6.3,5.81,6.21,5200
ECOR,20210127,2.8,3.17,2.67,3,4742000
ECOW,20210127,24.64,24.64,24.4066,24.4066,700
ECPG,20210127,30.69,31.87,29.76,30.97,593200
EDAP,20210127,8.15,8.38,7.81,7.81,205100
EDIT,20210127,58.88,62.5,54.01,60.5,4378800
EDOC,20210127,21.17,21.33,20.73,20.9,401900
EDRY,20210127,6.46,6.61,6.16,6.32,18100
EDSA,20210127,6.95,6.95,6,6.1,1123800
EDTK,20210127,3.2,3.27,3.04,3.04,135800
EDTXU,20210127,10.42,10.51,10.36,10.36,161100
EDUC,20210127,14.2,14.5301,13.7,14.2,51500
EDUT,20210127,19.785,20.029,19.55,19.69,8300
EEFT,20210127,128.48,129.9,122.72,123.3,478700
EEMA,20210127,93.23,93.845,92.58,92.74,165300
EFAS,20210127,14.79,14.8592,14.67,14.705,5700
EFOI,20210127,4.93,5.12,4.75,4.85,81900
EFSC,20210127,36.76,37.27,35.12,35.27,144200
EGAN,20210127,11.3,11.48,10.22,10.69,926900
EGBN,20210127,42.87,43.26,41.92,42.21,145900
EGLE,20210127,19.5814,19.96,18.6418,19.19,79400
EGRX,20210127,48.22,48.42,46.63,48.1,134700
EH,20210127,81.04,88.86,78,80,3745900
EHTH,20210127,83.56,93.19,82.26,84.64,1493400
EIGR,20210127,10.04,10.82,9.54,9.68,345300
EKSO,20210127,9.05,9.9,8.6,8.77,230600
ELDN,20210127,16.28,16.6,14.4001,14.81,36800
ELOX,20210127,3.89,3.89,3.55,3.64,100200
ELSE,20210127,5.16,5.54,5.08,5.23,132400
ELTK,20210127,5.41,5.5875,5.28,5.2858,33800
ELYS,20210127,5.45,6.84,5.34,5.55,3157300
EMB,20210127,113.89,113.96,113.6,113.62,4735700
EMCB,20210127,76.44,76.89,75.53,76.34,1400
EMCF,20210127,28.875,28.875,28.875,28.875,0
EMIF,20210127,23.8785,24.12,23.8,23.8017,2800
EMKR,20210127,5.02,5.11,4.78,4.81,169300
EML,20210127,24.03,24.23,23.06,23.52,19100
EMXC,20210127,58.59,58.7796,58.15,58.25,90500
EMXF,20210127,44.24,44.65,44.21,44.24,6400
ENDP,20210127,7.11,7.5,7.08,7.26,4524300
ENFAU,20210127,10.35,10.43,10.25,10.25,300400
ENG,20210127,7.57,9.14,7.3,7.44,2856700
ENLV,20210127,11.97,12.16,11.52,11.55,79100
ENOB,20210127,3.25,3.37,3.15,3.31,129000
ENPH,20210127,180,191,175.39,179.02,4468700
ENSG,20210127,83.15,83.55,81.23,81.4,323100
ENTA,20210127,48.26,49.72,47.63,48.96,214700
ENTG,20210127,105.08,106.3,99.45,99.94,964400
ENTX,20210127,1.54,1.55,1.33,1.44,649400
ENTXW,20210127,0.2102,0.2499,0.2,0.2499,12900
ENVB,20210127,4.08,4.25,3.76,3.83,1376300
ENVIU,20210127,10.85,10.89,10.6,10.69,365100
ENZL,20210127,68.77,70.2,68.502,68.85,76000
EOLS,20210127,6.33,7.13,6.1,6.47,890900
EOSE,20210127,22.19,23.72,21.69,22.57,907600
EOSEW,20210127,9.72,10.57,9.25,10.24,101000
EPAY,20210127,49.14,49.21,47.25,47.52,312900
EPHYU,20210127,10.85,10.9,10.58,10.65,248700
EPIX,20210127,17.88,18.32,16.09,16.5,689000
EPSN,20210127,3.53,3.59,3.5,3.59,5700
EPZM,20210127,11.54,12.37,11.33,11.79,963000
EQ,20210127,6.15,6.34,5.84,5.9,546800
EQBK,20210127,23.775,23.775,22.55,22.83,47000
EQIX,20210127,737.32,737.32,730,731.7,492700
EQOS,20210127,15.5,16.28,15.2,15.52,404900
EQRR,20210127,39.8224,39.8224,39.8224,39.8224,0
ERES,20210127,10.29,10.29,10.22,10.25,492200
ERESU,20210127,10.95,10.99,10.86,10.9101,127300
ERESW,20210127,1.4,1.4798,1.31,1.32,187000
ERIC,20210127,11.85,15.31,11.77,12.8,45014400
ERIE,20210127,234,245.3,232.51,242.49,140800
ERII,20210127,13.66,14.02,13.4457,13.58,191600
ERYP,20210127,11.1,11.6,11.1,11.56,3100
ESBK,20210127,12.01,12.3,11.9,12.3,6200
ESCA,20210127,20.45,21.46,20.2,21.29,47300
ESEA,20210127,7.76,7.96,7.16,7.42,35000
ESGD,20210127,73.62,74.1734,73.14,73.31,442200
ESGE,20210127,44.54,44.6578,44.14,44.16,1152500
ESGR,20210127,201.01,205,194.2121,197.84,45700
ESGRO,20210127,27.1,27.2,26.61,26.67,20000
ESGRP,20210127,28.39,28.55,27.585,27.585,11700
ESGU,20210127,87.77,87.77,85.88,86.37,830900
ESLT,20210127,138.47,139.09,136.85,138.24,58400
ESPO,20210127,74.45,75.11,73.34,73.57,180900
ESPR,20210127,30.93,39.49,30.81,35.02,4824900
ESQ,20210127,24.21,25.49,22.96,23.54,64400
ESSA,20210127,14.75,14.96,14.01,14.03,24200
ESSC,20210127,10.03,10.11,10,10.08,345700
ESSCR,20210127,0.42,0.44,0.4,0.4,100500
ESSCU,20210127,11.1,11.1,11.1,11.1,500
ESSCW,20210127,0.58,0.63,0.54,0.55,469200
ESTA,20210127,50.37,51.55,49.84,50.09,36300
ESXB,20210127,7.1,7.21,7.02,7.21,118300
ETAC,20210127,10.32,10.42,10.21,10.3,1735400
ETACU,20210127,10.84,11.19,10.72,10.92,39500
ETACW,20210127,1.91,2,1.65,1.78,475400
ETNB,20210127,21.29,21.69,20.41,20.64,196300
ETON,20210127,8.75,8.79,8.34,8.46,127400
ETSY,20210127,199.25,205.65,192,193.37,3645700
ETTX,20210127,3.43,3.43,3.16,3.25,477300
EUCR,20210127,10.27,10.31,10.25,10.25,15000
EUCRU,20210127,10.6,10.6,10.42,10.43,43400
EUCRW,20210127,1.51,1.6,1.44,1.6,10100
EUFN,20210127,17.2,17.3,17.03,17.04,747900
EUSGU,20210127,10.7,10.89,10.51,10.72,351700
EVBG,20210127,135.54,139,130.34,134.19,450700
EVER,20210127,41.58,47.29,41,46.52,738600
EVFM,20210127,2.73,2.82,2.64,2.66,3151600
EVGN,20210127,6.68,6.97,6.04,6.35,2140600
EVK,20210127,3.64,3.75,3.3,3.41,435300
EVLO,20210127,15.66,17.57,15.11,16.65,222500
EVOK,20210127,2.7,2.77,2.61,2.68,336700
EVOL,20210127,2.21,2.27,2.18,2.21,88000
EVOP,20210127,24.67,25.005,22.8,23.06,985500
EWBC,20210127,59.45,60.01,58.66,58.92,1148800
EWEB,20210127,17.5,17.88,17.5,17.5119,13700
EWJE,20210127,39.41,39.41,39.03,39.0334,900
EWJV,20210127,26.35,26.5,26.21,26.21,2900
EWZS,20210127,15.71,15.84,15.421,15.5173,24400
EXAS,20210127,138.01,140.06,131.74,136.85,2420000
EXC,20210127,42.4,42.83,40.94,41.02,7149400
EXEL,20210127,21.92,22.65,21.58,22.32,2308500
EXLS,20210127,83.865,83.865,80.35,80.6,150900
EXPD,20210127,93.24,94.58,91.49,93.91,1401600
EXPE,20210127,128.37,130.49,118.3,123.21,7235700
EXPI,20210127,114.62,116.13,106,108.44,1248300
EXPO,20210127,87.9,88.12,83.76,84.13,331700
EXTR,20210127,7.77,7.8,6.95,7.5,1865200
EYE,20210127,46.66,48.86,44.54,45.05,1503300
EYEN,20210127,6.61,6.73,6.19,6.36,222900
EYES,20210127,2.15,2.4,2.12,2.38,2972900
EYESW,20210127,0.33,0.37,0.3,0.3217,41900
EYPT,20210127,10.1,10.59,9.8,9.81,182100
EZGO,20210127,13.36,14.12,8,9.1,6632100
EZPW,20210127,4.74,4.75,4.51,4.6,1064600
FAAR,20210127,27.32,27.61,27.13,27.48,31200
FAB,20210127,60.8,61.045,60.37,60.37,3300
FAD,20210127,108.628,108.628,106.23,106.7716,26100
FALN,20210127,29.4,29.42,29.28,29.34,1027700
FAMI,20210127,1.35,1.39,1.18,1.25,1057800
FANG,20210127,57.76,60.16,56.13,56.59,4004300
FANH,20210127,16.26,17.6,15.55,17.19,271600
FARM,20210127,5.56,5.73,5.5,5.56,174300
FARO,20210127,75.91,75.99,71.82,72.37,132000
FAST,20210127,46.81,47.95,46.45,47.82,4461500
FAT,20210127,6.39,6.5,6.28,6.44,27200
FATBP,20210127,16.65,17,16.65,16.73,3200
FATBW,20210127,2.5501,2.5501,2.5501,2.5501,0
FATE,20210127,89.61,89.61,80.51,87.52,1585700
FB,20210127,282.53,283.45,268.12,272.14,35285800
FBIO,20210127,3.28,3.38,3.13,3.16,689200
FBIOP,20210127,20.35,20.7706,20.0851,20.42,27600
FBIZ,20210127,18.63,18.8443,17.56,18.22,20200
FBMS,20210127,31.07,31.6,29.33,29.78,67500
FBNC,20210127,34.99,34.99,34.01,34.4,124300
FBRX,20210127,36.6852,36.6852,33.4,33.73,82200
FBZ,20210127,12.37,12.47,12.37,12.47,1500
FCA,20210127,28.84,28.95,28.7799,28.7799,3200
FCAL,20210127,54.31,54.84,54.28,54.42,42800
FCAP,20210127,53.0585,54,48.435,50.32,13100
FCBC,20210127,22.15,22.15,21.58,21.81,50400
FCCO,20210127,17.3,17.59,16.61,17.01,16300
FCCY,20210127,15.31,15.46,14.65,14.9,19500
FCEF,20210127,22.7,22.83,22.605,22.605,16000
FCEL,20210127,20.27,24.2,19.71,21.57,52070300
FCFS,20210127,58.05,58.69,55.24,55.69,561500
FCNCA,20210127,588.95,607.23,571.9,586.9,114800
FCNCP,20210127,26.51,26.51,26.25,26.25,14800
FCRD,20210127,3.52,3.6007,3.38,3.4,112100
FCVT,20210127,51.25,51.411,50.1195,50.23,42300
FDBC,20210127,54,54.055,52.4,52.4,6900
FDIV,20210127,48.065,48.13,47.88,47.9016,1200
FDMT,20210127,46.5,46.91,42,43.01,203400
FDNI,20210127,49.19,50,48.58,48.79,32900
FDT,20210127,57.7145,58.1282,57.44,57.505,42900
FDTS,20210127,44.1,44.1,44.1,44.1,0
FDUS,20210127,13.43,13.69,13.06,13.13,154500
FEIM,20210127,11.1765,11.1765,11.0004,11.13,4000
FELE,20210127,70.49,71.03,69.05,70.12,168000
FEM,20210127,26.08,26.24,25.92,26,184500
FEMB,20210127,37,37.18,36.92,36.9898,50900
FEMS,20210127,41.72,41.95,41.39,41.4954,15900
FENC,20210127,7.43,7.83,7.3,7.43,185400
FEP,20210127,38.17,38.6,37.929,38.19,67500
FEUZ,20210127,41.77,42.4299,41.77,42.4299,1600
FEX,20210127,74.301,75.245,73.79,74.04,52600
FFBC,20210127,19.48,19.88,18.95,19.07,392800
FFBW,20210127,10.4,10.4001,10.4,10.4,3300
FFHL,20210127,10.33,10.94,9.97,10.89,69700
FFIC,20210127,18.28,18.98,17.935,18.28,190900
FFIN,20210127,39.29,40.95,39.08,39.89,708700
FFIV,20210127,203.5,208.55,196.38,201.22,3259400
FFNW,20210127,12.72,13.01,12.353,12.82,16800
FFWM,20210127,21.51,21.9,20.35,20.5,199900
FGBI,20210127,16,16.4744,15.42,16.2,9400
FGEN,20210127,48.02,50.71,46.72,49.29,813000
FGF,20210127,3.72,4,3.68,3.8,98800
FGFPP,20210127,24.36,24.36,24.36,24.36,0
FGM,20210127,51.47,51.5484,50.75,51.31,4600
FHB,20210127,23.51,24,23.29,23.86,619800
FHTX,20210127,20.02,20.5,17.17,17.43,320700
FIBK,20210127,39.72,40.31,39.12,39.79,310800
FICS,20210127,31.17,31.29,31.04,31.04,1300
FID,20210127,16.65,16.73,16.575,16.575,3900
FINMU,20210127,10.6,10.67,10.3,10.6,1503400
FINX,20210127,45.64,45.93,44.9,45.16,361300
FISI,20210127,22.83,23.58,22.57,22.62,87900
FISV,20210127,104.06,104.79,100.36,103.22,9200100
FITB,20210127,29.09,29.09,28.25,28.44,8079800
FITBI,20210127,28.3,28.52,27.78,28.14,46300
FITBO,20210127,26.3,26.41,25.97,25.97,12500
FITBP,20210127,26.67,26.93,26.41,26.41,5700
FIVE,20210127,177.1,182.65,175.41,176.67,1086700
FIVN,20210127,161.83,163.49,154.25,158.16,1164500
FIXD,20210127,54.5,54.5501,54.42,54.46,1177500
FIXX,20210127,12.7,12.95,12.24,12.47,360700
FIZZ,20210127,137.3,196.43,135.71,181.51,4731800
FJP,20210127,52.59,52.59,52.22,52.22,1700
FKU,20210127,37.67,37.67,37.67,37.67,400
FLACU,20210127,10.53,10.76,10.41,10.76,47800
FLDM,20210127,6.29,6.37,5.92,6.07,3498400
FLEX,20210127,18.15,18.155,16.74,17.3,11025800
FLGT,20210127,72.86,91.25,72.2,85.86,2573500
FLIC,20210127,17.18,17.35,16.67,16.83,97100
FLL,20210127,6.16,6.57,6.06,6.27,577700
FLMN,20210127,3.28,3.5,3.2,3.21,352800
FLMNW,20210127,0.1752,0.1998,0.175,0.1998,35000
FLN,20210127,18.33,18.33,18.11,18.11,1000
FLNT,20210127,5.49,6.18,5.37,5.7,2150300
FLUX,20210127,16.32,16.76,15.35,15.82,298700
FLWS,20210127,36.7,37.39,35.17,36.35,2664300
FLXS,20210127,37.38,37.9839,34.24,34.89,24800
FMAO,20210127,23.64,23.95,23,23.54,25700
FMB,20210127,56.99,57.06,56.9601,57.02,186400
FMBH,20210127,32.5699,33.415,31.88,32.82,46600
FMBI,20210127,17.18,17.54,16.82,16.99,804600
FMBIO,20210127,27.6,27.6178,26.97,27,30600
FMBIP,20210127,27.52,27.66,27.21,27.34,8800
FMHI,20210127,54.48,54.6,54.23,54.53,24800
FMNB,20210127,13.51,13.66,13.03,13.35,100800
FMTX,20210127,39,40,37.59,39.06,885500
FNCB,20210127,6.12,6.17,5.8,5.93,51700
FNHC,20210127,5.52,5.55,5.335,5.42,64600
FNK,20210127,37.09,37.189,36.7,36.91,8800
FNKO,20210127,11.95,14.54,11.81,12.54,1456400
FNLC,20210127,24.86,25.965,24.01,24.39,29400
FNWB,20210127,15.65,15.75,14.53,14.62,57500
FNX,20210127,86.0283,87.152,85.58,85.94,30100
FNY,20210127,68.21,69.565,67.9,68.33,64600
FOCS,20210127,48.755,49.88,47.7107,48.72,245600
FOLD,20210127,19.2,19.78,18.51,18.98,2212800
FONR,20210127,17.77,18.0835,17.5,17.75,36500
FORD,20210127,3.55,3.69,3.02,3.25,1163100
FORM,20210127,45,45.63,42.66,43.02,529900
FORR,20210127,40.05,40.32,36.405,39.64,63300
FORTY,20210127,88,89.3,86.8953,86.8953,2600
FOSL,20210127,12.74,28.6,12.51,23.66,20173300
FOX,20210127,33.59,36.96,32.35,32.47,6830700
FOXA,20210127,35.34,40.73,34.13,34.38,23919900
FOXF,20210127,120.22,126.02,120.1,122.88,218000
FOXWU,20210127,10.35,10.44,10.1,10.26,95600
FPA,20210127,33.287,33.84,33.287,33.4267,2100
FPAY,20210127,3.22,3.25,2.93,2.96,402200
FPXE,20210127,28.5,29.06,28.47,28.7267,4400
FPXI,20210127,71.3,71.34,69.88,70.63,376100
FRAF,20210127,27.63,27.99,27.63,27.65,9400
FRBA,20210127,9.4,9.52,8.78,9.16,56300
FRBK,20210127,2.8,2.82,2.73,2.79,216200
FREE,20210127,12.39,12.44,11.69,11.75,364500
FREEW,20210127,1.42,1.52,1.3,1.3,431900
FREQ,20210127,39.82,43.5,37.92,38.47,530600
FRG,20210127,34.01,36.4,34.01,36,589300
FRGAP,20210127,24.98,25.1,24.9,25.05,84800
FRGI,20210127,15.25,15.49,14.07,14.59,178900
FRHC,20210127,50.09,51.62,49.47,49.55,846400
FRLN,20210127,17.37,17.9154,17.25,17.25,5900
FRME,20210127,38.01,38.32,36.59,37.96,295700
FROG,20210127,67,70.01,66.32,69.93,1824600
FRPH,20210127,44.66,44.91,43.96,44.27,17000
FRPT,20210127,142.38,144.77,132.2582,142.42,440500
FRSX,20210127,9.22,10.25,8.72,8.86,9130800
FRTA,20210127,19.54,19.54,18.07,18.56,757900
FSBW,20210127,54.72,54.86,52.79,53.25,19900
FSEA,20210127,8.9146,8.9146,8.9146,8.9146,0
FSFG,20210127,20,20.1567,20,20.1567,3700
FSLR,20210127,100.11,104.93,96.58,102.81,2946800
FSSIU,20210127,10.36,10.46,10.29,10.29,8783500
FSTR,20210127,15.1,15.165,14.86,15.06,52000
FSTX,20210127,8.7501,9.21,8.2,8.4608,38800
FSV,20210127,135.06,136.73,133.75,135.42,51500
FSZ,20210127,61.31,61.47,61.31,61.47,3200
FTA,20210127,56.9112,57.12,56.27,56.4568,111800
FTAG,20210127,27.8317,27.8317,27.8317,27.8317,0
FTC,20210127,95.7784,97.6473,95.17,95.68,58800
FTCS,20210127,67.13,67.19,66.24,66.49,642600
FTCV,20210127,10.18,10.35,10.18,10.3,21300
FTCVU,20210127,10.995,11.09,10.7051,10.85,117800
FTCVW,20210127,3,3,2.5,2.5,9700
FTDR,20210127,56.4,56.63,54.4,54.84,1309300
FTEK,20210127,5.57,6.1,5.37,5.45,2052700
FTFT,20210127,4.67,4.93,4.07,4.29,3162300
FTGC,20210127,19.93,19.977,19.718,19.86,430500
FTHI,20210127,20.5,20.6,20.3202,20.3202,7600
FTHM,20210127,37.94,41.03,35.58,37.09,202400
FTLB,20210127,20.5,20.58,20.5,20.58,3500
FTNT,20210127,146.87,149.47,143.63,145.82,1101800
FTRI,20210127,12.03,12.17,11.95,11.98,10500
FTSL,20210127,47.96,48.04,47.82,47.9,245000
FTSM,20210127,60.04,60.07,60.04,60.05,861300
FTXD,20210127,30.78,30.78,30.35,30.41,1500
FTXG,20210127,24.5001,24.73,24.5001,24.61,1100
FTXH,20210127,26.56,26.88,26.3586,26.3586,4900
FTXL,20210127,62.47,64.44,61.555,61.6954,39500
FTXN,20210127,12.82,13.24,12.61,13.002,19300
FTXO,20210127,25.4,25.59,25.11,25.1225,133900
FTXR,20210127,29.47,29.66,28.9975,29.0525,163100
FULC,20210127,11.72,12.42,11.28,12,137500
FULT,20210127,13.92,14.17,13.64,13.66,1044800
FULTP,20210127,26.17,26.35,25.93,25.95,26000
FUNC,20210127,15.51,15.8273,15.3,15.69,20800
FUND,20210127,7.41,7.46,7.34,7.35,62400
FUSB,20210127,8.32,8.59,7.88,8.41,11100
FUSN,20210127,11.67,11.75,11,11.26,49300
FUTU,20210127,95,113,93.1,96.26,9723900
FUV,20210127,23,24.39,21.05,22.39,2985000
FV,20210127,41.6646,41.9583,40.98,41.21,144100
FVAM,20210127,10.3,10.32,10.3,10.31,2300
FVC,20210127,31.8768,32.22,31.54,31.5806,47200
FVCB,20210127,15.71,15.92,14.85,15.5,30200
FVE,20210127,7.4,7.504,7.1627,7.35,176300
FWONA,20210127,37.67,38.05,35.74,36.54,207500
FWONK,20210127,41.67,41.86,39.29,40.66,1659000
FWP,20210127,6.58,8.49,6.51,7.71,499800
FWRD,20210127,76.13,77.82,74.565,75.71,128900
FXNC,20210127,17.44,18.24,17.35,18.24,3100
FYC,20210127,68.2,69.33,67.4,67.918,34500
FYT,20210127,44.15,44.31,43.6454,43.7936,136000
FYX,20210127,83.35,84.18,82.6203,82.84,174500
GABC,20210127,33.72,34.43,32.88,34.28,90400
GAIA,20210127,9.795,9.795,9.12,9.33,61400
GAIN,20210127,10.67,10.82,10.44,10.45,179200
GALT,20210127,2.01,2.13,1.82,2,1042800
GAN,20210127,23.68,25.34,23,23.72,1600100
GASS,20210127,2.65,2.73,2.51,2.62,201500
GBCI,20210127,48.4,49.57,47.83,48.13,458600
GBDC,20210127,14.59,14.62,14.36,14.4,343100
GBIO,20210127,27.97,28.85,26,26.13,342700
GBLI,20210127,28.12,28.66,27.75,27.9,20300
GBLIL,20210127,26.3,26.3938,25.705,26.31,7000
GBNY,20210127,9.89,9.94,9.7635,9.9,8800
GBS,20210127,7.82,8.03,7.6,7.71,213700
GBT,20210127,46.95,52.49,45.64,50.8,2889500
GCBC,20210127,25.3,25.3,24.5,24.5,6000
GCMG,20210127,13.21,13.8,12.75,12.75,482800
GCMGW,20210127,1.98,2.2,1.45,1.47,176400
GDEN,20210127,17.44,18.38,16.51,17.01,1320700
GDRX,20210127,50.27,53.8,49.01,50.21,4064600
GDS,20210127,105.19,107.05,101.06,103.39,1280300
GDYN,20210127,12.92,13.21,12.6138,13,234900
GECC,20210127,3.27,3.3,3.16,3.17,199900
GECCM,20210127,24.62,24.62,24.62,24.62,200
GECCN,20210127,24.391,24.5,24.391,24.5,5100
GEG,20210127,2.84,2.84,2.75,2.76,2700
GENC,20210127,12.67,12.85,12.26,12.72,74900
GENE,20210127,5.04,5.19,4.77,4.94,1261600
GENY,20210127,61.0313,61.67,61.0313,61.5899,3500
GEOS,20210127,8.87,8.87,8.51,8.51,21700
GERN,20210127,1.75,1.81,1.68,1.73,5211000
GEVO,20210127,11.28,14.25,11.03,11.73,48514200
GFED,20210127,17.31,17.75,17.31,17.41,1000
GGAL,20210127,7.65,7.9242,7.5,7.71,648000
GH,20210127,149.21,151.99,142.15,147.39,1360800
GHSI,20210127,0.69,0.85,0.65,0.76,26349200
GIFI,20210127,3.5,3.58,3.45,3.49,27100
GIGE,20210127,40.41,41.6099,39.9001,40.235,24800
GIGM,20210127,3.61,3.61,3.3,3.37,128700
GIII,20210127,25.41,27.17,24.78,26.88,688100
GILD,20210127,66.03,66.92,65.08,65.48,9903600
GILT,20210127,11.86,13.26,11.72,12.45,3867900
GLAD,20210127,9.38,9.56,9.25,9.3,168200
GLAQU,20210127,10.56,10.6,10.42,10.6,12200
GLBS,20210127,5.94,5.99,5.25,5.45,3096700
GLBZ,20210127,11,11,11,11,0
GLDD,20210127,13.9,14.08,13.5108,13.71,629700
GLDI,20210127,9.42,9.45,9.35,9.4,62100
GLG,20210127,2.13,2.2,2.05,2.11,806600
GLMD,20210127,3.5,3.64,3.38,3.59,312900
GLNG,20210127,10.96,11,10.38,10.49,2126100
GLPG,20210127,109.14,109.81,107.965,109.04,363100
GLPI,20210127,40.64,41,39.81,40.34,2161600
GLRE,20210127,8.07,8.17,7.85,7.85,187900
GLSI,20210127,36.38,36.95,33.39,34.19,343000
GLTO,20210127,13.18,13.18,12.51,12.91,7100
GLYC,20210127,3.9,4,3.75,3.79,851200
GMAB,20210127,40.41,40.79,39.76,40.23,1045700
GMBL,20210127,8,8.7,7.75,7.84,768400
GMBLW,20210127,5.4,5.51,4.51,4.97,13400
GMBTU,20210127,10.85,11,10.59,11,429700
GMDA,20210127,8.26,8.49,7.8,7.88,767000
GMIIU,20210127,10.99,11,10.65,10.79,928300
GNACU,20210127,10.56,10.6,10.27,10.39,252700
GNCA,20210127,2.89,2.89,2.6,2.65,846000
GNFT,20210127,5.2735,5.2966,5.12,5.12,8400
GNLN,20210127,4.69,4.84,4.07,4.53,984600
GNMA,20210127,50.92,50.94,50.85,50.86,45600
GNOG,20210127,18.62,19.39,18.01,18.35,3468700
GNOM,20210127,24.52,25.36,23.88,24.57,228700
GNPX,20210127,4.4,4.67,4.25,4.26,1657800
GNSS,20210127,7.9,8.03,7.73,7.89,231500
GNTX,20210127,35.275,35.275,32.57,33.04,2729900
GNTY,20210127,32.81,33.38,32,32.57,29900
GNUS,20210127,1.63,3.06,1.6,3.06,214556000
GO,20210127,41.6,46.31,41.6,46.12,2149300
GOCO,20210127,14.2,15.09,14.16,14.62,1522400
GOEV,20210127,15.53,16.2,14.8,15.14,5107500
GOEVW,20210127,4.2,4.66,4,4.14,792200
GOGL,20210127,4.69,4.79,4.63,4.69,414300
GOGO,20210127,15.4,17.23,13.42,13.91,13433200
GOOD,20210127,18.08,18.23,17.83,17.98,251300
GOODN,20210127,25.29,25.68,25.1901,25.4556,20500
GOOG,20210127,1888.87,1890,1809,1830.79,2747000
GOOGL,20210127,1878.48,1880.47,1797.28,1818.94,4124400
GOSS,20210127,10.09,10.36,9.77,9.91,720700
GOVX,20210127,5.27,5.5,4.91,5.12,943400
GOVXW,20210127,1.39,1.39,1.06,1.23,18100
GP,20210127,29.51,29.79,27.11,27.35,722200
GPACU,20210127,10.36,10.38,10.19,10.19,352800
GPP,20210127,9.58,9.7091,9.3,9.5,43300
GPRE,20210127,18.88,21.11,18.52,19.9,1076500
GPRO,20210127,9.18,10.6,8.66,9.7,18857000
GRAY,20210127,32.06,35.18,29.9835,34.08,117800
GRBK,20210127,20,20.2,18.95,19.35,2393200
GRCL,20210127,21.49,21.49,20.695,20.94,155100
GRCY,20210127,10.16,10.195,10,10.05,87600
GRCYW,20210127,0.85,0.86,0.78,0.78,9800
GRFS,20210127,18.65,18.75,18,18.35,1586300
GRID,20210127,82.97,82.97,81.11,81.63,52000
GRIL,20210127,2.26,2.5,2.2,2.25,950200
GRIN,20210127,4.75,4.87,4.64,4.66,9100
GRMN,20210127,120.11,120.68,116.48,117.31,775700
GRNQ,20210127,1.9,1.97,1.86,1.9,1082200
GROW,20210127,5.3,5.45,5.05,5.2,192500
GRPN,20210127,31.75,32.96,30.17,30.94,1267400
GRTS,20210127,19.33,20.63,17.25,17.3,2899600
GRTX,20210127,11.76,12.01,10.1,10.13,126900
GRVY,20210127,172.33,176.79,160,168.4,92900
GRWG,20210127,45.64,48.37,43.32,44.59,3203500
GSAQU,20210127,10.44,10.49,10.36,10.42,295600
GSBC,20210127,48.75,49.65,47.22,48.27,40600
GSHD,20210127,126,128.08,118.0219,125.73,154800
GSIT,20210127,7.26,7.6499,6.95,7.25,93500
GSKY,20210127,4.57,4.96,4.4201,4.85,1430600
GSM,20210127,1.92,2.07,1.84,1.94,1600000
GSMG,20210127,3.69,3.7,3.55,3.6,18000
GSMGW,20210127,0.1315,0.14,0.13,0.133,36300
GT,20210127,10.8,10.88,10.38,10.51,4566200
GTEC,20210127,7.42,7.77,7.23,7.31,173800
GTH,20210127,20.7,22.5,20.53,21.66,779500
GTHX,20210127,20.73,22.71,20.44,21.75,1939000
GTIM,20210127,2.8,2.95,2.7,2.78,57700
GTYH,20210127,7.15,7.45,6.9839,7.29,199500
GURE,20210127,3.81,4.19,3.8,4.07,62000
GVP,20210127,2.1,2.15,1.79,1.79,1180600
GWGH,20210127,7.5,7.5975,7.12,7.18,32000
GWRS,20210127,15.93,16.3268,15.4,15.86,49700
GXTG,20210127,49.89,50.37,48.75,49.43,54800
GYRO,20210127,16.67,16.67,16.67,16.67,0
HA,20210127,19.99,21.2,19.6,19.67,1779700
HAAC,20210127,11.96,13.23,11.4,12.31,1006900
HAACU,20210127,12.25,13.66,11.8,12.54,933000
HAACW,20210127,2.75,3.03,2.4,2.4,956400
HAFC,20210127,12.72,13.2,12.38,12.75,493400
HAIN,20210127,42.71,45.14,42.49,44.75,3160900
HALL,20210127,3.63,3.74,3.55,3.6,320400
HALO,20210127,47.78,49.22,46.86,47.04,1673000
HAPP,20210127,2.04,2.14,1.94,1.94,722600
HARP,20210127,20.21,20.39,18.91,19.02,941400
HAS,20210127,94.24,95.33,91.26,93.29,1162700
HAYN,20210127,22.9,23.97,21.98,22.85,152800
HBAN,20210127,13.25,13.49,13.19,13.28,18681100
HBCP,20210127,29.53,30.125,28.74,28.74,18300
HBIO,20210127,4.54,4.63,4.36,4.54,178700
HBMD,20210127,12.35,12.9,12.25,12.6,32300
HBNC,20210127,16.31,16.62,15.87,16,145400
HBP,20210127,3.56,3.57,3.451,3.4601,35900
HBT,20210127,14.84,15.03,14.46,14.88,209500
HCAQ,20210127,10.37,10.4,10,10.01,3795400
HCAR,20210127,10.1,10.1,9.985,10.02,253900
HCARU,20210127,10.68,10.7,10.5,10.6,17900
HCARW,20210127,1.31,1.35,1.2,1.3,268200
HCAT,20210127,50.58,52.865,50.09,51.49,688100
HCCCU,20210127,10.3905,10.3905,10.26,10.28,665100
HCCI,20210127,21.51,22.02,20.09,21.69,97300
HCDI,20210127,3.34,3.35,3.09,3.13,1361400
HCICU,20210127,11.25,11.59,10.7,10.98,1275000
HCIIU,20210127,10.42,10.66,10.37,10.46,554900
HCKT,20210127,14.4,14.63,14.28,14.31,116300
HCM,20210127,32.54,32.94,31.26,31.37,153300
HCSG,20210127,32.375,35.8,32.214,33.94,2433600
HDSN,20210127,1.44,1.98,1.36,1.66,6865100
HEAR,20210127,27.42,30.44,27.1,27.34,1283500
HEES,20210127,27.27,28.18,26.36,27.045,309700
HELE,20210127,240.0645,265.97,240.0645,262.89,651100
HEPA,20210127,2.2,2.21,2.03,2.13,1532200
HERD,20210127,30.3889,30.3889,30.3889,30.3889,0
HERO,20210127,33.2,33.43,32.63,32.82,502300
HEWG,20210127,29.42,29.66,29.22,29.37,195300
HFBL,20210127,30.91,30.91,30.91,30.91,1100
HFFG,20210127,7.96,8.7,7.96,8.13,321200
HFWA,20210127,25.04,25.04,23.48,23.98,216500
HGBL,20210127,3,3.1899,2.88,2.89,61700
HGEN,20210127,18,20.2,17.85,18.85,1099200
HGSH,20210127,1.98,2.12,1.85,1.87,417200
HHR,20210127,29.62,30.91,29,29.59,198600
HIBB,20210127,53.24,55.4,50.32,54.86,659900
HIFS,20210127,227.84,228,224.25,225.51,4900
HIHO,20210127,5.55,5.65,4.34,4.59,243900
HIMX,20210127,9.68,10.28,9.2,9.9,6016900
HLAHU,20210127,10.5,10.5103,10.42,10.45,187600
HLAL,20210127,35.01,35.33,34.59,34.68,23000
HLG,20210127,62,62,60.98,61,5000
HLIT,20210127,8.01,8.41,7.911,8.18,548300
HLNE,20210127,75.15,78.18,74.11,75.42,203400
HLXA,20210127,10.85,11.1,10.76,10.95,61600
HMCOU,20210127,11.77,11.89,11.19,11.35,79000
HMHC,20210127,5.13,5.31,5.06,5.13,1646100
HMNF,20210127,18.15,18.2,18.15,18.2,400
HMST,20210127,36.63,36.63,35.12,35.87,143800
HMTV,20210127,9.37,9.85,9.31,9.57,295600
HNDL,20210127,25.48,25.54,25.25,25.34,441700
HNNA,20210127,8.895,8.969,8.61,8.61,34100
HNRG,20210127,1.4,1.43,1.3,1.34,446200
HOFT,20210127,31.788,32.4621,31.02,31.68,57000
HOFV,20210127,2.49,2.64,2.16,2.44,6353300
HOFVW,20210127,0.68,0.74,0.61,0.6801,283700
HOLI,20210127,14.05,14.14,13.2401,13.27,229100
HOLX,20210127,73.7,73.89,71.08,72.51,3160500
HONE,20210127,10.72,10.84,10.43,10.44,248500
HOOK,20210127,11.77,11.85,10.91,11.17,154700
HOPE,20210127,11.45,11.97,11.275,11.4,919300
HOTH,20210127,2.35,2.38,2.21,2.23,1197600
HOVNP,20210127,10.72,10.96,9.46,10.94,14500
HPK,20210127,16.38,16.38,14.32,14.89,22400
HPKEW,20210127,4.53,4.53,3.185,3.24,3200
HQI,20210127,10.16,10.24,10.01,10.02,37200
HQY,20210127,89.92,93.32,87.06,90.23,1811900
HRMY,20210127,35.5,37.04,34.53,35.52,146500
HROW,20210127,8.61,9.34,8.55,8.71,470400
HRTX,20210127,17.13,18.11,16.84,17.78,1646400
HRZN,20210127,13.7,13.81,13.57,13.62,134100
HSAQ,20210127,12.03,12.37,11.2,11.27,104700
HSDT,20210127,14.89,17.99,14.12,14.82,526000
HSIC,20210127,68.21,68.98,67.03,68.17,1414800
HSII,20210127,31.35,31.845,30.78,31.12,143800
HSKA,20210127,170.55,178.095,170,172.71,70500
HSON,20210127,13.94,15.11,13.9,14.54,19000
HST,20210127,13.43,13.9,13.16,13.6,18309500
HSTM,20210127,25.335,25.335,24.01,24.43,154900
HSTO,20210127,1.29,1.42,1.22,1.3,3929400
HTBI,20210127,19.74,20.2,19.62,19.93,90900
HTBK,20210127,9.25,9.52,9.0217,9.1,204500
HTBX,20210127,7.65,8.45,7.3,7.36,2714400
HTGM,20210127,6.88,7.17,6.81,7,174500
HTHT,20210127,46.01,48.97,45.2,47.84,1331600
HTIA,20210127,24.38,24.5,24.37,24.48,4200
HTLD,20210127,19.25,19.6,19.12,19.26,1095000
HTLF,20210127,44.75,45.15,42.22,42.34,207900
HTLFP,20210127,27.78,27.9,27.31,27.33,5600
HTOO,20210127,20.16,21.5,19.81,21.12,648800
HTOOW,20210127,8.89,9.71,8.5,9.08,88400
HUBG,20210127,57.21,57.93,55.56,55.74,174200
HUDI,20210127,6.45,6.55,6.17,6.31,103300
HUGE,20210127,2,2.02,1.78,1.94,1447700
HUIZ,20210127,6.52,6.5999,6.2035,6.43,47000
HURC,20210127,31.125,31.125,29.22,30.05,44600
HURN,20210127,57.48,58.27,56,56.3,126500
HUSN,20210127,3.92,3.98,3.5,3.57,1559900
HVBC,20210127,17.28,17.28,16.56,16.56,1700
HWBK,20210127,19,19.15,18.5,19,14500
HWC,20210127,35.5,35.586,34.327,34.43,565200
HWCPZ,20210127,26.95,27.04,26.89,26.92,11200
HWKN,20210127,52.27,52.27,49.09,50.05,33100
HX,20210127,2.58,2.68,2.33,2.33,134700
HYFM,20210127,72,80.73,72,73.96,303400
HYLS,20210127,48.79,48.9,48.7,48.77,331300
HYMC,20210127,6.81,6.8483,6.61,6.71,86600
HYMCL,20210127,1.84,1.9,1.68,1.6999,8000
HYMCW,20210127,1.2401,1.31,1.105,1.25,110700
HYMCZ,20210127,0.55,0.57,0.51,0.5355,130200
HYRE,20210127,7.99,8.1,7.18,7.29,306000
HYXF,20210127,52.37,52.47,52.16,52.32,53500
HYZD,20210127,21.9,21.9,21.86,21.89,54200
HZNP,20210127,74.29,75,70.15,71.83,2536700
IAC,20210127,206.67,214.73,202.2,209.01,1590600
IART,20210127,69.12,71.19,67.61,68.66,498300
IBB,20210127,162.12,164.54,159.31,159.85,4177900
IBBJ,20210127,36,37.285,35.37,35.96,9600
IBCP,20210127,19.4178,19.4178,18.3277,18.63,160500
IBEX,20210127,19.39,19.5,18.515,19.23,27100
IBKR,20210127,64.57,64.99,62.85,63.13,1556800
IBOC,20210127,40.69,41.52,38.24,38.61,319400
IBTA,20210127,25.35,25.36,25.34,25.35,600
IBTB,20210127,25.43,25.44,25.42,25.43,4400
IBTD,20210127,25.72,25.72,25.71,25.715,2600
IBTE,20210127,25.92,25.92,25.91,25.91,800
IBTF,20210127,26.045,26.045,26.045,26.045,0
IBTG,20210127,26.1501,26.155,26.14,26.14,2300
IBTH,20210127,26.105,26.105,26.105,26.105,0
IBTI,20210127,26.2,26.2,26.1718,26.1718,400
IBTJ,20210127,26.06,26.06,26.06,26.06,600
IBTK,20210127,24.125,24.125,24.125,24.125,0
IBTX,20210127,63.69,63.69,60.6516,62.19,225200
ICAD,20210127,14.53,15.28,13.77,15,298300
ICBK,20210127,19.97,21.42,19.97,20.84,16800
ICCC,20210127,7.11,7.69,7.11,7.45,23500
ICCH,20210127,14.25,14.25,14.25,14.25,0
ICFI,20210127,80.336,82.604,79.19,79.87,154600
ICHR,20210127,37.08,37.77,34.7,35.09,599100
ICLK,20210127,13.31,15.31,13.02,14.49,2475700
ICLN,20210127,30.44,30.91,29.63,30.14,12560000
ICLR,20210127,210.8,211.54,205.56,207.89,386400
ICMB,20210127,4.93,5,4.51,4.65,56400
ICPT,20210127,33.5,38.94,33,37.75,2492600
ICUI,20210127,211.98,213.5,202.18,203.36,205600
IDCC,20210127,66.25,67.82,66,66.97,280600
IDEX,20210127,3.58,4.58,3.52,4.11,84820800
IDLB,20210127,29.97,29.97,29.84,29.84,400
IDN,20210127,11.15,11.35,10.45,11.22,239200
IDRA,20210127,5.39,5.94,5.26,5.41,527600
IDXX,20210127,473.11,475.81,455.23,465.18,583200
IDYA,20210127,17,17.89,16.55,16.82,111900
IEA,20210127,19.64,21.01,18.66,20.21,766200
IEAWW,20210127,4.4,5.04,4.15,4.38,362500
IEF,20210127,119.22,119.34,119.12,119.16,5764700
IEI,20210127,132.78,132.85,132.74,132.75,994400
IEP,20210127,57.04,57.2,55.52,55.79,150600
IESC,20210127,46.43,46.43,44.1,45.5,62200
IEUS,20210127,62.228,62.55,61.75,61.9554,5000
IFGL,20210127,26.79,27.04,26.7,26.81,64200
IFMK,20210127,1.42,1.62,1.23,1.29,4533400
IFRX,20210127,5.77,5.8,5.5,5.61,326500
IFV,20210127,22.78,23.1,22.75,22.88,42100
IGAC,20210127,10.47,10.49,10.32,10.44,534300
IGACU,20210127,11.26,11.33,11.05,11.05,95400
IGACW,20210127,1.65,1.735,1.4,1.5,318400
IGF,20210127,43.06,43.3,42.58,42.69,724400
IGIB,20210127,61.51,61.53,61.4113,61.44,1331700
IGIC,20210127,7.97,8,7.65,8,2100
IGICW,20210127,0.68,0.68,0.63,0.65,3000
IGMS,20210127,94.27,99.53,92.38,96.13,343400
IGOV,20210127,54.84,54.94,54.64,54.82,125300
IGSB,20210127,55.12,55.14,55.1,55.11,2189000
IHRT,20210127,14.3,15.56,14.2,14.86,5461800
IHYF,20210127,25.47,25.47,25.395,25.395,100
III,20210127,3.5,3.7,3.38,3.62,310000
IIIIU,20210127,10.6,10.9,10.6,10.67,58800
IIIV,20210127,28.61,29.35,28.27,28.75,250000
IIN,20210127,20.45,20.6215,19.61,19.67,40200
IIVI,20210127,87.09,90.11,85.57,87.23,1605800
IIVIP,20210127,369.49,369.51,357.14,359.38,15300
IJT,20210127,124.75,126.96,123.77,125.42,319700
IKNX,20210127,11.01,11.59,9.16,9.16,85800
IKT,20210127,6.58,6.68,6.4,6.42,63500
ILMN,20210127,413.21,434.94,406.84,432.08,2228000
ILPT,20210127,22.21,22.43,21.77,21.84,350000
IMAB,20210127,50.03,51.9832,47.92,49.28,161000
IMAC,20210127,1.71,1.78,1.65,1.66,263200
IMACW,20210127,0.4748,0.4748,0.4748,0.4748,0
IMBI,20210127,5.67,6.25,5.4001,5.82,98500
IMGN,20210127,7.5,7.78,7.23,7.3,2242600
IMKTA,20210127,45.35,47.61,45.34,47.17,160300
IMMP,20210127,3.23,3.29,3.02,3.06,1417600
IMMR,20210127,14.38,15.07,13.8,14.4,1197500
IMNM,20210127,15.76,17.49,15.25,15.34,91500
IMOS,20210127,25.02,25.18,24.83,24.9386,8100
IMRA,20210127,13.51,13.67,13.1,13.2,177300
IMRN,20210127,7.37,7.46,6.85,6.96,113800
IMRNW,20210127,1.6,1.67,1.26,1.6,12500
IMTE,20210127,4.23,4.91,4.11,4.35,650800
IMTX,20210127,10.58,10.84,10.28,10.34,525700
IMTXW,20210127,2.66,2.74,2.64,2.64,13800
IMUX,20210127,16.57,17.02,16.01,16.1,186500
IMV,20210127,3.47,3.7,3.37,3.63,449600
IMVT,20210127,38.49,39.76,36.25,38.06,850700
IMXI,20210127,14.99,14.99,14.31,14.4,162200
INBK,20210127,31,31.39,29.45,30.94,44800
INBKZ,20210127,25.75,25.75,25.75,25.75,2300
INBX,20210127,33.4,36.4,30.22,30.35,80300
INCY,20210127,97.83,99.38,92.45,93,1260800
INDB,20210127,77.85,78.74,75.61,76.52,121700
INDT,20210127,63.95,64.99,63.155,63.28,7200
INDY,20210127,42.5,42.69,42.27,42.38,147000
INFI,20210127,3.64,3.74,3.22,3.37,2189400
INFN,20210127,9.6,10.95,9.48,10.27,8064200
INFR,20210127,29.23,29.48,28.94,29.1,7800
INGN,20210127,49.62,50.79,48.54,49.13,224200
INKAU,20210127,10.45,10.49,10.355,10.37,340400
INM,20210127,4,4.15,3.8601,4.1,82900
INMB,20210127,19.57,19.84,18.5,18.78,430500
INMD,20210127,29.305,30.21,28.505,28.925,675100
INO,20210127,10.5,13.68,10.38,12.5,49809100
INOD,20210127,5.09,5.3,4.88,5.16,238400
INOV,20210127,24.94,26.22,24.7385,25.31,733600
INPX,20210127,1.45,1.47,1.31,1.38,6426600
INSE,20210127,6.4232,6.746,6.29,6.32,19100
INSG,20210127,19.18,21.22,18.8,19.51,5240500
INSM,20210127,41.26,41.41,37.5,38.32,1208300
INTC,20210127,54.61,54.85,53.3,53.59,49694100
INTG,20210127,31.98,32.47,30.78,32,4300
INTU,20210127,368.01,375,359.33,363.11,1928200
INTZ,20210127,23.42,23.42,20.2,20.73,242200
INVA,20210127,12.38,12.64,12.11,12.21,554000
INVE,20210127,8.16,8.52,7.94,8.49,172200
INVO,20210127,3.05,3.07,3,3.04,84800
INZY,20210127,24.55,25.525,23.6,23.78,53000
IONS,20210127,61.93,62,59.09,59.19,1091700
IOSP,20210127,89.9,92.7742,89.58,91.24,131500
IOVA,20210127,43.45,44.99,41.06,42.58,1697400
IPA,20210127,15.53,16.0332,15.34,15.55,104600
IPAR,20210127,61.67,63.31,61.25,62.61,101600
IPDN,20210127,2.42,2.6,2.35,2.37,773600
IPGP,20210127,223.97,232.475,220.32,230.08,423900
IPHA,20210127,4.26,4.47,4.26,4.27,20700
IPKW,20210127,39.432,39.9085,39.432,39.52,5000
IPLDP,20210127,26.01,26.2,25.8856,25.9,7600
IPWR,20210127,16.13,19.66,14.25,16.37,890000
IQ,20210127,20.48,22.82,20.41,21.8,21610600
IRBT,20210127,129,197.4,128.56,161.16,7404600
IRCP,20210127,9.24,9.33,8.85,9.1233,24200
IRDM,20210127,47.57,49.28,46.21,48.65,1044300
IRIX,20210127,5.01,5.1845,4.57,4.69,177900
IRMD,20210127,22.51,24.61,22.34,24.13,41400
IROQ,20210127,21.03,21.03,21.03,21.03,0
IRTC,20210127,243.37,286.19,238.9,265.56,816500
IRWD,20210127,10.01,10.47,9.68,10.39,3110600
ISBC,20210127,11.3,11.56,11.23,11.26,1931700
ISDX,20210127,27.55,27.83,27.49,27.5116,14900
ISEE,20210127,5.51,5.51,4.96,5.08,1405400
ISEM,20210127,28.214,28.25,28.0313,28.0313,2700
ISHG,20210127,84.3,84.4,84.2916,84.36,4100
ISIG,20210127,7.9,9.31,7.54,9.08,617000
ISRG,20210127,252.6133,256.4633,248.9867,252.91,772200
ISSC,20210127,6.09,6.17,6,6.17,20300
ISTB,20210127,51.67,51.69,51.65,51.66,459400
ISTR,20210127,16.15,16.76,15.66,15.86,35100
ISUN,20210127,23,25.34,22,23.16,1275100
ITCI,20210127,33.05,34.2,31.845,31.99,1211500
ITI,20210127,6.6601,7.05,6.5177,6.9,366000
ITIC,20210127,145.02,147.55,140.25,141.57,10700
ITMR,20210127,25.005,25.3269,24.35,24.8,24400
ITOS,20210127,30.491,32.2,30.2156,31.77,302900
ITRI,20210127,92.79,93.55,86.45,89.28,438700
ITRM,20210127,1.4,1.53,1.32,1.38,18606400
ITRN,20210127,19.6,19.99,19.3,19.83,40900
IUS,20210127,32.19,32.19,31.82,31.8441,10000
IUSB,20210127,54.36,54.4,54.31,54.31,905600
IUSG,20210127,91.33,91.42,89,89.72,587600
IUSS,20210127,32.93,34.01,32.88,33.37,2200
IUSV,20210127,62.23,62.43,61.47,61.75,586700
IVA,20210127,15.93,15.97,14.63,14.71,58800
IVAC,20210127,7.07,7.1,6.7,6.77,93900
IXUS,20210127,68.85,69.1181,68.27,68.49,1464600
IZEA,20210127,5.8,5.95,4.56,5.18,9806600
JACK,20210127,98.13,101.32,93.35,93.64,567300
JAGX,20210127,8.55,9.27,7.65,8.34,35350600
JAKK,20210127,7.3,8.3,6.96,7.84,655900
JAMF,20210127,36,37.1,35.01,36.45,865700
JAN,20210127,6.16,11.64,5.68,9.52,3094300
JAZZ,20210127,164.5,166.92,161.7801,163.95,537800
JBHT,20210127,141.49,142.39,135.47,135.73,846500
JBLU,20210127,14.53,15.1,14.52,14.68,10651600
JBSS,20210127,80.5,82.18,77.52,78.57,88800
JCICU,20210127,10.35,10.5,10.22,10.45,740400
JCS,20210127,4.82,5.18,4.81,5.14,110500
JCTCF,20210127,9.2,9.3,9.11,9.2,2600
JD,20210127,93.4,94.41,89.75,90.09,16050100
JFIN,20210127,3.49,3.64,3.34,3.37,258200
JFU,20210127,1.3,1.34,1.26,1.32,1151900
JG,20210127,3.6,3.66,3.43,3.52,546800
JJSF,20210127,163.63,169.57,156.04,158.28,767100
JKHY,20210127,154.15,157.29,148.84,149.65,535700
JMPNZ,20210127,24.314,24.314,23.95,24.02,1600
JNCE,20210127,11.47,12.26,11.2,11.4,346300
JOBS,20210127,67.54,68.64,65.46,65.57,197400
JOET,20210127,26.16,26.16,25.55,25.71,105600
JOUT,20210127,110,110.9,106.79,109.49,33700
JRJC,20210127,10.35,12.68,10.34,11.58,417100
JRSH,20210127,5.54,5.6,5.29,5.34,26900
JRVR,20210127,46.5,47.1,44.72,46.63,311700
JSM,20210127,24.61,24.79,24.22,24.4,30600
JSMD,20210127,65.2206,66.9799,65.2206,65.92,13800
JSML,20210127,66.39,68.21,65.71,66.7286,153600
JUPW,20210127,5.65,5.95,5.41,5.55,206900
JUPWW,20210127,0.6951,0.8785,0.6751,0.828,14400
JVA,20210127,5.36,5.36,4.99,5.09,92700
JYAC,20210127,10.35,10.39,10.12,10.2,44700
JYNT,20210127,30.86,33.4,29.72,31.48,557000
KAIRU,20210127,10.36,10.39,10.33,10.36,113500
KALA,20210127,7.17,8.43,6.92,7.74,4776500
KALU,20210127,95.025,95.025,90.385,91.1,108200
KALV,20210127,16.14,16.25,15.13,15.31,199400
KBAL,20210127,12.17,12.4361,12.05,12.4,325600
KBNT,20210127,5.88,6.05,5.59,6.01,794600
KBNTW,20210127,2.01,2.5,2.01,2.49,14200
KBWB,20210127,51.23,51.48,50.34,50.48,3266800
KBWD,20210127,17.13,17.22,16.95,16.96,138500
KBWP,20210127,66.71,66.75,65.56,65.56,3800
KBWR,20210127,51.3059,51.3059,50.53,50.6851,8200
KBWY,20210127,20.68,20.76,20.5,20.57,76000
KC,20210127,51.2,52.33,50.33,51.35,1298300
KDNY,20210127,15.07,15.15,14.39,14.83,126900
KDP,20210127,32.56,33.49,32.45,33.2,10163300
KE,20210127,20.8754,20.8754,19.25,19.33,234200
KELYA,20210127,20.02,20.27,19.41,19.74,196400
KELYB,20210127,19.8,20.3092,18,19.8267,3200
KEQU,20210127,12.2695,12.87,12.2695,12.87,700
KERN,20210127,5.43,5.96,5.25,5.46,2008900
KERNW,20210127,1.34,1.4501,1.29,1.385,66600
KFFB,20210127,6.4,6.57,6.22,6.54,6100
KFRC,20210127,43.45,44.57,43.05,43.77,167900
KHC,20210127,34.23,35.29,34.07,34.74,7206400
KIDS,20210127,47.66,53,46.29,50.56,711900
KINS,20210127,7.2028,7.2028,6.91,7,25400
KINZU,20210127,10.73,10.73,10.38,10.5,152700
KIRK,20210127,26.37,29.79,26.1,26.98,843400
KLAC,20210127,297.3,298.81,283.05,284.44,1657800
KLAQU,20210127,10.35,10.525,10.34,10.4,638100
KLDO,20210127,12.34,14.67,11.94,14.21,359500
KLIC,20210127,36.07,36.67,34.79,35.95,677800
KLXE,20210127,7.27,9.14,7.11,9.05,208200
KMDA,20210127,6.69,6.78,6.46,6.51,168600
KMPH,20210127,6.95,7,6.25,6.33,5595800
KNDI,20210127,8.69,10.22,8.51,9.31,18448300
KNSA,20210127,18.97,20.3,18.28,19.44,369500
KNSL,20210127,187,190.36,182.25,187.51,307500
KNTE,20210127,36.45,37.95,35.03,35.43,73100
KOD,20210127,141.62,144.88,131.79,134.21,564400
KOPN,20210127,4.86,5.52,4.52,4.8,4392300
KOR,20210127,2.21,2.27,2.11,2.15,192500
KOSS,20210127,17.52,69.79,14.19,58,25013400
KPTI,20210127,15.6,17.35,15.4,15.57,7249600
KRBP,20210127,9.64,9.64,8.9,9,28800
KRKR,20210127,4.13,4.2,3.88,3.92,360900
KRMA,20210127,27.65,27.79,27.3,27.47,16200
KRMD,20210127,4.24,4.43,4.1,4.24,1119400
KRNT,20210127,93.82,97.73,92.45,96.05,271100
KRNY,20210127,10.39,10.41,10.07,10.1,274200
KRON,20210127,28.41,28.77,26.88,27,148900
KROS,20210127,65.43,67,60.24,60.77,120600
KRTX,20210127,98.75,98.75,94.84,95.46,234800
KRUS,20210127,23.25,25.06,22.25,24.84,56700
KRYS,20210127,69.67,70.79,66.4025,67.44,154700
KSPN,20210127,29.59,36,26.89,31.63,78200
KTCC,20210127,8.05,8.35,7.9,8.14,367500
KTOS,20210127,28.23,29.32,27.39,27.91,1548300
KTRA,20210127,2,2.07,1.78,1.87,1455400
KURA,20210127,32.1,32.6,29.51,29.73,1047400
KVHI,20210127,12.845,13.3377,12.64,12.96,94400
KXIN,20210127,3.9,4.17,3.71,3.83,3816400
KYMR,20210127,67.01,70.44,64.56,65.02,119400
KZIA,20210127,10,10.25,9.7,9.72,105900
KZR,20210127,5.41,5.58,5.12,5.35,500500
LAKE,20210127,26.73,28.49,26.33,27.7,379100
LAMR,20210127,80.64,81.58,78.06,79.28,660800
LANC,20210127,180.73,184.14,170.21,179.4,197500
LAND,20210127,16.14,16.47,15.77,15.87,387700
LANDM,20210127,25.8,25.8,25.7,25.8,4800
LANDO,20210127,25.25,25.4,25.2,25.28,44900
LARK,20210127,23.5,23.5,22.67,23.37,10900
LASR,20210127,33.35,34.91,32.5,33.42,203800
LAUR,20210127,13.58,13.68,13.2413,13.36,1143600
LAWS,20210127,52.22,53.5,47.65,49.25,47500
LAZR,20210127,34.74,40.98,33.86,35.24,15021600
LAZY,20210127,19.18,19.58,17.15,17.75,207900
LBAI,20210127,13.03,13.34,12.79,12.95,287600
LBC,20210127,9.87,9.88,9.18,9.51,53800
LBRDA,20210127,152.89,153.6,142.155,142.61,351900
LBRDK,20210127,153.31,154.03,142.63,142.73,2573800
LBRDP,20210127,28.17,28.17,28.01,28.08,1500
LBTYA,20210127,25.72,25.95,25.07,25.24,1972400
LBTYB,20210127,25.43,25.9136,25.43,25.43,300
LBTYK,20210127,25.28,25.57,24.81,25.16,3263800
LCAP,20210127,10.155,10.3,10.155,10.22,336200
LCAPU,20210127,10.75,10.76,10.6,10.75,37600
LCAPW,20210127,1.41,1.5,1.3,1.3,116900
LCNB,20210127,15.5,15.64,14.71,15.41,43300
LCUT,20210127,13.62,15.75,12.35,15.02,186100
LDEM,20210127,63.98,64,63.5,63.66,10500
LDSF,20210127,20.44,20.47,20.42,20.42,48500
LE,20210127,28.27,29.22,26.745,27.95,375300
LECO,20210127,116.69,119.2,114.625,117.47,316200
LEDS,20210127,3.94,4.2,3.7339,3.81,160200
LEGH,20210127,14.66,14.85,14,14.26,44100
LEGN,20210127,26.93,28.15,26.62,26.64,433000
LEGR,20210127,38.11,39.86,37.96,38.0259,17100
LESL,20210127,29.6158,32.84,29.005,31.34,1575400
LEVL,20210127,19.51,19.59,18.25,18.6,16100
LEVLP,20210127,26.85,26.85,26.25,26.7612,2700
LEXX,20210127,4.36,4.37,4.27,4.33,142900
LEXXW,20210127,1.7,1.85,1.6,1.75,3900
LFTR,20210127,10.78,10.81,10.46,10.5,877100
LFTRU,20210127,11.12,11.28,10.91,11,115400
LFTRW,20210127,2.1,2.25,1.81,1.9,254700
LFUS,20210127,266.29,268.83,248.73,250,190800
LFVN,20210127,9.06,9.35,8.951,9.23,98000
LGHL,20210127,3.03,3.49,2.88,2.95,407800
LGHLW,20210127,0.21,0.23,0.19,0.2,142500
LGIH,20210127,110.3,113.96,107.79,108.76,315600
LGND,20210127,170,198.79,153.87,162.94,5578700
LHCG,20210127,207.44,212.3,196.27,198.07,337500
LI,20210127,31.99,32.49,31.08,31.56,23205400
LIFE,20210127,3.88,3.9,3.53,3.6,449100
LILA,20210127,10.67,10.8,10.29,10.35,375500
LILAK,20210127,10.45,10.52,10.09,10.18,1225700
LINC,20210127,6.21,6.23,5.9,5.92,138600
LIND,20210127,16.74,17.36,16.5,16.79,312700
LIQT,20210127,8.38,8.46,8.16,8.22,174700
LITE,20210127,96.71,101.4,95.25,99.54,1773600
LIVE,20210127,28.08,32,26.27,29.8,486000
LIVN,20210127,64.69,65.74,63.27,63.29,514700
LIXT,20210127,3.25,3.27,3.1,3.23,43700
LIXTW,20210127,0.88,0.88,0.8751,0.88,1900
LIZI,20210127,3.55,3.72,3.48,3.57,359600
LJAQU,20210127,10.27,10.32,10.21,10.32,35800
LJPC,20210127,6.08,7.48,6.03,6.8,1146200
LKCO,20210127,0.6762,0.6898,0.62,0.63,3703200
LKFN,20210127,60.75,61.69,59.795,60.23,130200
LKQ,20210127,36.03,36.33,34.79,35.69,2474000
LLNW,20210127,4.58,5.55,4.52,5.39,17352900
LMACU,20210127,12.12,12.69,11.98,12.02,1097800
LMAOU,20210127,10.35,10.5,10.2,10.27,1002100
LMAT,20210127,46.04,50.53,45.59,48.74,175400
LMB,20210127,15.14,15.17,14.39,15.04,134600
LMBS,20210127,51.53,51.55,51.5,51.53,817500
LMFA,20210127,1.59,1.69,1.53,1.58,5680200
LMNL,20210127,5.03,5.35,4.94,5.07,742200
LMNR,20210127,16.47,16.47,15.83,16.2,56800
LMPX,20210127,25.15,28.35,23.2,24.18,418200
LMRK,20210127,12,12,11.51,11.58,81000
LMRKN,20210127,26,26,25.9612,25.99,5000
LMRKO,20210127,25.76,25.77,25.5,25.5,9300
LMRKP,20210127,25.32,25.5,25.25,25.25,3600
LMST,20210127,13.9,13.96,13.25,13.68,11000
LNDC,20210127,10.89,10.9408,10.55,10.77,110500
LNSR,20210127,6.31,6.74,6.2,6.43,61500
LNT,20210127,49.64,50.11,48.51,48.98,1452400
LNTH,20210127,16.4,17.12,16.36,16.85,732100
LOAN,20210127,5.21,5.2471,5.16,5.17,12200
LOB,20210127,43.97,45.92,41.07,41.21,708200
LOCO,20210127,19.15,21.46,19.15,21.37,584300
LOGC,20210127,8.5,8.7268,7.94,8.26,189100
LOGI,20210127,102.43,107.87,101.15,106.98,1596200
LOOP,20210127,10.45,13.57,10.31,11.99,1242700
LOPE,20210127,84.53,86.645,83.73,85.97,373800
LOTZ,20210127,10.75,11.59,10.26,10.84,10847900
LOTZW,20210127,2.33,2.58,1.8,2.35,1181200
LOVE,20210127,55.26,60.59,54.34,57,430300
LPCN,20210127,1.99,2.18,1.88,1.93,18105200
LPLA,20210127,110,111.35,103.88,105.25,1257600
LPRO,20210127,33.83,33.88,31.25,31.54,1924600
LPSN,20210127,65.2,68.56,62.27,65.49,1011200
LPTH,20210127,4.02,4.07,3.73,3.82,585400
LPTX,20210127,2.48,2.51,2.26,2.27,854200
LQDA,20210127,2.98,2.98,2.73,2.81,2745200
LQDT,20210127,18.01,19.76,17.82,19.04,270800
LRCX,20210127,515.98,544.97,512.01,515.04,2251200
LRGE,20210127,49.91,50.025,49.0498,49.289,32500
LRMR,20210127,16.42,17.11,16,16,23400
LSBK,20210127,12.993,12.993,12.9,12.91,3100
LSCC,20210127,39.48,39.99,37.38,37.82,1583500
LSEA,20210127,9.4,9.84,9.4,9.68,330600
LSEAW,20210127,0.26,0.2688,0.26,0.2621,108200
LSTR,20210127,146.44,148.68,144.7207,145.52,667900
LSXMA,20210127,42.825,46.72,39.52,40.3,2533100
LSXMB,20210127,44.22,44.22,44.17,44.17,500
LSXMK,20210127,42.72,46.93,39.05,39.87,3942000
LTBR,20210127,7.05,7.15,6.17,6.26,555400
LTRN,20210127,15.37,15.48,14.41,15.25,231500
LTRPA,20210127,4.47,5,4.33,4.48,1771500
LTRPB,20210127,31.35,33.5,31.35,33.15,1400
LTRX,20210127,4.51,4.5674,4.42,4.47,139100
LULU,20210127,324.83,331.49,312.9,329.51,2103300
LUMO,20210127,18.1,18.4,17.11,18,46400
LUNA,20210127,11.06,11.41,10.73,11,408000
LUNG,20210127,61.16,61.16,56.03,56.05,245400
LUXA,20210127,11.05,11.18,10.85,10.96,401100
LUXAU,20210127,11.7499,11.7499,11.15,11.25,371400
LUXAW,20210127,2.625,2.625,2.15,2.16,115300
LVHD,20210127,33.33,33.38,32.9243,32.9808,76600
LWAY,20210127,6.68,6.69,6.16,6.31,28900
LX,20210127,7.54,7.97,7.28,7.48,3686400
LXEH,20210127,8.44,8.55,8.4,8.48,2100
LXRX,20210127,7.9,8.54,7.75,7.87,4008900
LYFT,20210127,45.39,45.88,42.94,43.62,8945800
LYL,20210127,2.57,2.68,2.39,2.45,73800
LYRA,20210127,11.42,11.56,10.9,10.9,195100
LYTS,20210127,10.09,10.25,9.37,9.85,262800
MACK,20210127,7.26,7.4,6.85,6.95,85400
MACU,20210127,10.1,10.175,10.1,10.12,11300
MACUU,20210127,11.21,11.74,10.9,10.9,7600
MACUW,20210127,0.811,0.87,0.81,0.825,86500
MANH,20210127,116.63,120.28,115.55,116.89,589700
MANT,20210127,92.94,96.97,92.0662,95.71,258700
MAR,20210127,118.38,120.39,115.95,117.47,3939200
MARA,20210127,17.09,18.43,16.48,17.65,17571700
MARK,20210127,3.23,3.55,2.95,3.21,12153100
MARPS,20210127,3.95,4.05,3.87,3.87,29700
MASI,20210127,248.62,252.99,243.45,251,341400
MASS,20210127,56,56.54,50.75,53.65,320800
MAT,20210127,17.21,18.13,16.92,18.1,3983500
MATW,20210127,31.12,32.59,30.98,31.94,181500
MAXN,20210127,42.69,46.88,41.45,45.75,987500
MAYS,20210127,28.45,28.45,28.45,28.45,0
MBB,20210127,110.2,110.27,110.1829,110.19,1562700
MBCN,20210127,19.02,19.4471,18.64,19.02,19500
MBII,20210127,1.6,1.63,1.47,1.54,724800
MBIN,20210127,30.07,31.03,28.68,30.04,60300
MBINO,20210127,25.7,26.08,25.6,26,11800
MBINP,20210127,26.58,26.95,26.55,26.95,2700
MBIO,20210127,4.35,4.51,4.06,4.15,4274100
MBNKP,20210127,21,21.9,20.94,21.85,42500
MBOT,20210127,8.85,9.82,8.77,9.33,337900
MBRX,20210127,1,1.04,0.9603,0.9753,3690200
MBUU,20210127,75.98,77.25,71.27,71.99,292000
MBWM,20210127,28.03,28.6,26.97,27.36,60200
MCBC,20210127,8.46,8.6,8.17,8.39,118000
MCBS,20210127,14.5,14.85,14.16,14.27,64300
MCEF,20210127,20.27,20.39,20.2614,20.39,2300
MCFE,20210127,20.7,22.14,20.55,21,1951200
MCFT,20210127,27.72,28.37,26.39,26.89,142800
MCHI,20210127,89.7,90.24,89.07,89.12,4253100
MCHP,20210127,69.44,69.815,66.27,66.52,3537400
MCHX,20210127,2.72,2.76,2.61,2.76,85100
MCMJ,20210127,10.25,10.4038,10.19,10.34,44700
MCMJW,20210127,1.7,1.7,1.41,1.61,59800
MCRB,20210127,23.53,23.95,21.77,22.83,970600
MCRI,20210127,54.39,56.16,52.5,53,98600
MDB,20210127,350,358.2,337.46,343.56,789800
MDGL,20210127,120.1,131.99,119.52,122.02,719900
MDGS,20210127,3.21,3.52,3.05,3.06,5622600
MDGSW,20210127,1.14,1.14,0.87,1.08,13300
MDIA,20210127,3.49,4.24,3.3001,4,275400
MDIV,20210127,15.2462,15.305,15.05,15.05,110700
MDJH,20210127,4.32,4.55,4.2,4.2276,39100
MDLZ,20210127,57.16,57.98,56.28,56.42,7581500
MDNA,20210127,4.36,4.37,4.02,4.18,276600
MDRR,20210127,2.48,2.48,2.35,2.4,266600
MDRRP,20210127,20.5,21.9899,20.5,21.5,4900
MDRX,20210127,16.52,17.43,16.52,16.86,2055500
MDVL,20210127,13.5,14.42,12.9,13.97,143600
MDWD,20210127,4.93,5,4.55,4.73,242200
MDWT,20210127,55.5,55.52,54.01,54.57,8200
MDXG,20210127,8.32,9.44,8.01,9.14,1031400
MEDP,20210127,134.79,135.74,130.735,132.02,187400
MEDS,20210127,5.88,6,5.63,5.67,90600
MEIP,20210127,3,3,2.89,2.98,1233000
MELI,20210127,1790.03,1828.3,1700,1718.7,1022900
MEOH,20210127,32.61,34.45,31.8,34.22,1120600
MERC,20210127,11.52,11.53,11.12,11.16,187600
MESA,20210127,6.42,6.6,6.21,6.34,649600
MESO,20210127,9,9.19,8.77,8.94,335700
METC,20210127,3.07,3.12,2.97,3.07,77400
METX,20210127,2.09,2.1,1.91,1.96,1627000
METXW,20210127,0.23,0.24,0.21,0.22,95800
MFH,20210127,3.12,3.3,3.05,3.14,252900
MFIN,20210127,6.8,7.1,5.83,6.17,270200
MGEE,20210127,64.68,65.62,63.348,63.61,134400
MGI,20210127,6.36,7.38,6.35,6.83,4083500
MGIC,20210127,16.6,16.8,16.2,16.32,67900
MGLN,20210127,94.55,94.6,93.02,93.2,742500
MGNI,20210127,34.59,38.57,34.26,36.84,4952500
MGNX,20210127,21.82,22.09,19.8,20.05,939400
MGPI,20210127,60,61.52,57.6229,58.49,223500
MGRC,20210127,71.225,71.955,69.06,70.88,157500
MGTA,20210127,8.11,8.94,8.1,8.34,635900
MGTX,20210127,14.53,15.18,13.95,14.78,281100
MGYR,20210127,10.99,11.6234,10.87,11.3338,2900
MHLD,20210127,2.2,2.25,2.13,2.2,213800
MICT,20210127,2.09,2.27,2.07,2.14,1443400
MIDD,20210127,134.01,141.86,132.24,139.36,1369400
MILN,20210127,38.08,38.24,37.26,37.5,103600
MIME,20210127,43.71,44.71,41.8,43.46,804700
MIND,20210127,2.1,2.18,2.1,2.13,78900
MINDP,20210127,22.48,22.55,22.45,22.5,1500
MIRM,20210127,19.24,19.24,17.86,18.05,119300
MIST,20210127,7.79,7.97,7.18,7.38,193900
MITK,20210127,17.09,17.14,16.11,16.62,984600
MITO,20210127,1.66,1.7,1.5,1.55,785900
MKD,20210127,1.11,1.21,1.01,1.16,15153400
MKSI,20210127,170.68,174.65,164.69,165.53,521700
MKTX,20210127,505.67,537.92,501,534.43,702900
MLAB,20210127,293.53,299.74,286.175,291.19,24300
MLAC,20210127,10.19,10.19,9.99,10.1,60500
MLACU,20210127,10.66,10.66,10.66,10.66,100
MLACW,20210127,1.33,1.45,1.22,1.22,78000
MLCO,20210127,16.02,16.11,15.49,15.49,2090300
MLVF,20210127,16.3,16.59,16.3,16.3,2200
MMLP,20210127,1.91,1.94,1.75,1.79,189800
MMSI,20210127,57.23,60.27,57.23,58.43,517900
MMYT,20210127,29.76,30.46,28.28,29.47,371900
MNDO,20210127,2.61,2.69,2.55,2.55,92900
MNKD,20210127,3.56,3.72,3.47,3.56,3435100
MNOV,20210127,6.15,6.15,5.83,5.97,231600
MNPR,20210127,6.5101,6.7228,6.51,6.6,38400
MNRO,20210127,54.93,59.32,53.37,59.21,1000700
MNSB,20210127,18.13,18.79,17.905,18.5,27200
MNSBP,20210127,26.098,26.098,26.098,26.098,1000
MNST,20210127,87.38,88.53,85.36,85.93,3584100
MNTK,20210127,11,11.47,9.89,11.47,652300
MNTX,20210127,5.93,6.34,5.81,5.93,16800
MODV,20210127,163.09,163.77,157.37,158.69,82700
MOFG,20210127,25.75,26.02,25,25.3,58300
MOGO,20210127,3.83,4,3.71,3.89,968800
MOHO,20210127,2.41,2.51,2.28,2.33,100300
MOMO,20210127,16.8,17.58,16.27,16.33,5959900
MONCU,20210127,10.23,10.3,10.13,10.17,966500
MOR,20210127,29.64,30.25,29.38,29.79,27300
MORF,20210127,31.84,32.97,30.6,32.46,115900
MORN,20210127,231.9,236.69,224.56,226.74,120900
MOSY,20210127,2.86,2.96,2.7,2.79,116200
MOTS,20210127,1.54,1.67,1.45,1.52,3325100
MOXC,20210127,1.76,2,1.76,1.86,491700
MPAA,20210127,20.33,21.52,19.63,20.63,103400
MPB,20210127,21.9,22.23,20.925,21,25400
MPWR,20210127,372.75,377.29,351,351.75,524000
MRAM,20210127,5.68,5.7737,5.21,5.4,299300
MRBK,20210127,19.4,19.75,18.5,19.39,26700
MRCC,20210127,8.83,8.85,8.5424,8.6,105600
MRCY,20210127,74.06,74.74,71.31,71.98,302600
MREO,20210127,2.99,2.99,2.6,2.69,1999900
MRIN,20210127,2.12,2.23,1.97,2.07,1501500
MRKR,20210127,1.98,2.02,1.88,1.91,507700
MRLN,20210127,11.94,12.38,11.38,11.8,82400
MRM,20210127,13.95,14.25,13.65,14,45400
MRNA,20210127,151.2,164.55,149,155.73,20253800
MRNS,20210127,13.1,13.58,12.63,12.74,292000
MRSN,20210127,18.66,19.96,18,18.47,994000
MRTN,20210127,17.18,17.85,16.32,16.59,462600
MRTX,20210127,197.85,202.09,188.52,194.32,560600
MRUS,20210127,28.8,29.35,27.03,27.51,199300
MRVI,20210127,30.45,31.89,27.71,29.57,2594600
MRVL,20210127,53.01,53.59,50.94,51.14,14164900
MSBI,20210127,18.59,18.67,18.18,18.46,80200
MSEX,20210127,81,81.73,75.75,77.89,1356700
MSFT,20210127,238,240.44,230.14,232.9,69828400
MSGM,20210127,33.03,33.25,31.52,32.3,54400
MSTR,20210127,533.23,549.47,505.7,540.1,656000
MSVB,20210127,15.83,15.83,15.83,15.83,0
MTACU,20210127,10.46,10.625,10.41,10.58,291200
MTBC,20210127,10.51,10.53,10.19,10.31,163400
MTBCP,20210127,26.85,26.9,26.55,26.74,29400
MTC,20210127,2.06,2.15,1.9,1.96,1044300
MTCH,20210127,134.18,137.66,130,131.55,3581300
MTCR,20210127,9.6,9.77,9.56,9.65,109100
MTEM,20210127,11.23,12.18,10.81,11.4,382200
MTEX,20210127,18.92,18.9574,18.6624,18.6627,1800
MTLS,20210127,65.01,69.88,61.26,64.93,338500
MTP,20210127,2.12,2.19,2.1,2.12,405700
MTRX,20210127,12.86,13.27,12.39,12.43,295600
MTSI,20210127,55.48,58.94,53.49,55.97,952600
MU,20210127,77.33,77.59,74.33,75.09,23506500
MUDSU,20210127,10.51,10.54,10.41,10.45,274700
MVBF,20210127,23.13,23.68,22.64,23.45,42400
MVIS,20210127,7.71,8.41,7.3,7.43,14615700
MYFW,20210127,18.76,19.26,18.65,19.04,15700
MYGN,20210127,25.64,27,24.9,26.53,1006900
MYRG,20210127,60.77,62.5987,57.85,59.49,149900
MYSZ,20210127,1.42,1.52,1.41,1.47,490900
NAACU,20210127,10.43,10.5,10.3,10.35,331000
NAII,20210127,14.63,15.42,13.75,14.33,75000
NAKD,20210127,0.35,1.5,0.34,1.38,2271102000
NAOV,20210127,1.33,1.36,1.17,1.18,4203100
NARI,20210127,102.23,108.62,91.42,91.83,951500
NATH,20210127,56.07,56.88,56.05,56.08,13000
NATI,20210127,42.71,43.64,42.4,42.95,918800
NATR,20210127,15.56,16.17,15.31,15.9,105900
NAVI,20210127,11.12,11.78,11.03,11.16,4231000
NBEV,20210127,3.22,3.25,3.01,3.1,3207000
NBIX,20210127,114.13,117,110.33,110.8,733700
NBN,20210127,26.06,26.27,24.43,26.27,26700
NBRV,20210127,2.86,2.94,2.71,2.76,1076800
NBSE,20210127,9.43,10.5,9.11,9.27,415500
NBTB,20210127,33.89,34.53,33.03,33.25,206000
NBTX,20210127,17.04,17.82,16.8,16.91,17600
NCBS,20210127,69.5,70.655,67.51,68.21,40100
NCMI,20210127,5.02,5.43,4.47,4.82,4714500
NCNA,20210127,5.91,6.08,5.75,5.8,587500
NCNO,20210127,74,75.39,72.33,73.64,1472900
NCSM,20210127,33.5,35.225,31.5509,32.89,7100
NCTY,20210127,11.03,11.75,10.23,10.26,1109800
NDAQ,20210127,140.51,143.65,137.55,141.2,1592100
NDLS,20210127,8.53,8.87,8.3,8.35,245600
NDRA,20210127,2.34,2.75,2.02,2.2,6919500
NDRAW,20210127,0.6347,0.7,0.4401,0.4401,69600
NDSN,20210127,184.88,186.345,179.89,183.59,347500
NEO,20210127,54.01,55.32,51.16,53.53,992400
NEOG,20210127,85,85.85,82.32,82.66,253000
NEON,20210127,8.5,8.6,7.82,8.1,112600
NEPH,20210127,8.313,8.55,8.1401,8.31,8400
NEPT,20210127,1.82,1.93,1.76,1.81,1581400
NERV,20210127,3.25,3.38,3.15,3.22,833800
NESR,20210127,10.2,10.5,9.2301,10.15,786800
NESRW,20210127,1.54,1.58,1.17,1.17,1700
NEWT,20210127,21.45,21.7044,21.31,21.38,126000
NEWTL,20210127,25.5405,25.595,25.41,25.5,1200
NEWTZ,20210127,25.8,26.15,25.735,25.95,72200
NEXT,20210127,2.74,2.84,2.31,2.38,489800
NFBK,20210127,12.6,12.67,12.31,12.4,191600
NFE,20210127,43.21,45.13,42.06,42.93,611400
NFLX,20210127,550.71,556.42,515.73,523.28,8666000
NFTY,20210127,39.005,39.495,39.005,39.495,300
NGM,20210127,26.04,26.37,24.65,24.99,226700
NGMS,20210127,29.27,29.73,27,27.5,96600
NH,20210127,3.57,4.13,3.43,4.07,1396400
NHICU,20210127,11.01,11.5,10.72,10.82,122900
NHTC,20210127,5.5,5.53,5.46,5.53,17500
NICE,20210127,263.77,264.01,249.7209,253.34,553700
NICK,20210127,8.91,9.58,8.91,9.58,2300
NISN,20210127,20.4,21.025,19.86,20.04,57000
NIU,20210127,45.78,47.39,43,45.16,1645900
NKLA,20210127,25.05,30.4,24.65,28.58,42108200
NKSH,20210127,31.77,32.65,31.77,32.65,15800
NKTR,20210127,17.91,19.1,17.57,18.78,2226300
NKTX,20210127,44.25,45.33,41.77,43.78,178600
NLOK,20210127,20.7,21.08,20.63,20.81,7300400
NLTX,20210127,12.96,13.5,12.5,12.75,236900
NMFC,20210127,11.77,11.885,11.65,11.66,485500
NMIH,20210127,21.63,21.87,21.04,21.07,567600
NMMC,20210127,10.31,10.429,10.2,10.3,37800
NMMCU,20210127,11.05,11.05,10.8,10.87,21000
NMMCW,20210127,1.61,1.71,1.6,1.6,43600
NMRD,20210127,4.6,4.7,4.4,4.51,58300
NMRK,20210127,7.2,7.375,6.939,6.96,922300
NMTR,20210127,1.12,1.19,1.11,1.11,5588700
NNBR,20210127,6.29,6.29,6,6.06,165300
NNDM,20210127,14.49,16.21,14.05,14.52,38822300
NNOX,20210127,79.5,94.81,78.55,89.39,2202900
NOACU,20210127,11.3,11.95,11.19,11.24,271300
NODK,20210127,16.66,17.14,16.5,17,72500
NOVN,20210127,1.19,1.26,1.07,1.19,15420200
NOVT,20210127,124.76,126.76,120.17,125.62,164100
NRBO,20210127,5.68,6.48,5.2,6.45,484700
NRC,20210127,47.32,47.92,46.2,46.67,44600
NRIM,20210127,34.1,34.3,31.96,32.32,35300
NRIX,20210127,44.11,44.57,39.3,39.31,165400
NSEC,20210127,11.42,11.42,11.42,11.42,200
NSIT,20210127,79.64,82.025,79.35,80.24,177400
NSSC,20210127,27.53,27.92,27.06,27.33,65600
NSTG,20210127,67.04,69.91,63.39,63.59,1352800
NSYS,20210127,7.16,7.47,7.153,7.25,4100
NTAP,20210127,65.14,70.64,65.11,68.89,4425100
NTCT,20210127,30.14,31.14,29.66,30.26,713000
NTES,20210127,119.12,122.33,118.32,119.09,2043300
NTGR,20210127,40.21,46.38,39.25,45.23,1450300
NTIC,20210127,14.84,14.84,13.05,13.35,46800
NTLA,20210127,61.61,64.46,57,58.11,3236600
NTNX,20210127,31.86,32.22,30.72,30.77,1740900
NTRA,20210127,106.64,107,98.7,100.2,1702300
NTRS,20210127,91.79,93.85,89.92,90.27,1410100
NTRSO,20210127,26.79,26.88,26.55,26.58,18700
NTUS,20210127,26.58,26.9,26.01,26.07,287400
NTWK,20210127,4.597,4.597,4.18,4.3684,45900
NUAN,20210127,46.82,46.89,42.19,42.9,7700700
NURO,20210127,4.6,4.79,4.18,4.4,659900
NUVA,20210127,56.39,58.58,55.78,57.46,812000
NUZE,20210127,8.61,9.2311,8.24,9,10900
NVAX,20210127,124,136.34,121.74,131.18,3986900
NVCN,20210127,1.35,1.38,1.28,1.31,1134800
NVCR,20210127,162.08,162.45,154.5,156.57,762500
NVDA,20210127,132.3,132.3275,127.9375,129.1775,9272100
NVEC,20210127,68.02,68.15,63.98,65.62,77400
NVEE,20210127,92.5,92.5,87.3612,90.5,69800
NVFY,20210127,3.4,4.07,3,3.04,421000
NVIV,20210127,1.32,1.48,1.29,1.35,9469800
NVMI,20210127,74.7551,75.115,70.7543,71.4,116600
NWBI,20210127,13.3,13.37,12.87,12.96,856100
NWE,20210127,54.17,55.215,53.16,54.58,402700
NWFL,20210127,25.24,25.3,24.3,24.62,18700
NWL,20210127,25.35,26.08,24.57,24.62,4993900
NWLI,20210127,192.25,194.01,185.02,185.02,8400
NWPX,20210127,29.97,30.63,29.38,30.15,40500
NWS,20210127,18.63,19.42,18.63,19.02,1781100
NWSA,20210127,19.42,20.05,19.17,19.58,5110100
NXGN,20210127,22.72,22.98,21.66,21.9,413800
NXPI,20210127,162.72,164.43,156.02,160.56,3714000
NXST,20210127,112.45,115.56,108.52,109.43,907600
NXTC,20210127,12.59,13.1,11.9,12.2,251700
NXTD,20210127,11.6,12,11.2,11.2,4015500
NXTG,20210127,72.845,74.03,72.455,73.18,92000
NYMT,20210127,3.89,3.95,3.77,3.82,4993300
NYMTM,20210127,23.02,23.11,22.51,22.57,42100
NYMTN,20210127,23.02,23.2037,22.55,22.56,15600
NYMTP,20210127,23.54,23.54,23.28,23.38,7600
NYMX,20210127,2.32,2.35,2.15,2.28,193500
OAS,20210127,36.88,38.97,34.58,37.42,421500
OBAS,20210127,11.6,11.6,11.6,11.6,600
OBCI,20210127,12.73,12.99,12.53,12.8,19600
OBNK,20210127,28.47,29.41,27.6,29,92200
OBSV,20210127,3.53,3.8,3.32,3.47,5851900
OCAXU,20210127,10.38,10.45,10.32,10.4,110900
OCC,20210127,3.47,3.63,3.36,3.41,52100
OCCI,20210127,13.29,13.33,12.99,13.09,26600
OCCIP,20210127,25.05,25.05,25.0478,25.0478,500
OCFC,20210127,18.97,19.185,18.06,18.27,197000
OCFCP,20210127,27.85,27.85,27.85,27.85,700
OCG,20210127,4.63,4.72,4.28,4.53,755100
OCGN,20210127,1.67,1.81,1.4,1.66,35352800
OCSL,20210127,5.78,5.82,5.6,5.6,644900
OCUL,20210127,18.1,19.68,16.87,18.03,1175500
OCUP,20210127,12.19,12.77,11.3,12.45,182300
ODFL,20210127,204.28,204.61,192.76,194.33,755800
ODP,20210127,46.27,46.41,42.75,43.24,945500
ODT,20210127,22.55,25.3,22.3,23.69,882900
OEG,20210127,8.78,11.2,8.45,8.75,12421600
OEPWU,20210127,10.3,10.35,10.29,10.35,523400
OESX,20210127,10.05,10.45,9.44,9.74,648300
OFED,20210127,23,23.12,23,23.12,1500
OFIX,20210127,43.87,44.165,41.8425,41.92,83700
OFLX,20210127,156,167.6,154.43,166.5,18000
OFS,20210127,6.97,7.14,6.87,6.98,31500
OFSSI,20210127,24,24.2,24,24.2,1300
OGI,20210127,1.71,1.89,1.7,1.77,14861900
OIIM,20210127,9.75,9.86,8.82,9.01,533800
OKTA,20210127,253.44,257.37,246.01,251.33,1373700
OLB,20210127,5.43,5.43,4.96,5.21,57700
OLED,20210127,240,241.61,231.1,234.81,462700
OLLI,20210127,100.25,123.52,99.67,106.33,7419300
OLMA,20210127,48.115,49.365,44.31,46.06,80800
OM,20210127,53.455,53.455,50.12,50.54,327500
OMAB,20210127,47.96,47.96,46.26,46.94,30700
OMCL,20210127,123.85,124.47,118.6825,119.68,509700
OMEG,20210127,10.69,10.71,10.32,10.39,92700
OMER,20210127,18.84,19.7,18.7,18.82,1088900
OMEX,20210127,7.7,8.1,7.55,7.79,68800
OMP,20210127,14.34,14.34,13.22,13.63,193800
ON,20210127,35.05,35.15,33.78,34.07,12693700
ONB,20210127,17.14,17.41,16.88,17.09,785900
ONCR,20210127,22.82,23.91,21.51,23.29,71400
ONCS,20210127,6.41,7.39,6.41,6.64,741500
ONCT,20210127,5.51,5.75,5.3,5.33,1908800
ONCY,20210127,2.43,2.53,2.32,2.39,854600
ONDS,20210127,12.31,13.42,12.3,12.32,323500
ONEM,20210127,49.3,50.15,46.37,47.71,1347800
ONEQ,20210127,523.74,525,513,515.68,112800
ONEW,20210127,34.11,34.75,32.34,33.4,102100
ONTX,20210127,0.651,0.7373,0.63,0.6811,29625000
ONVO,20210127,12.82,15.18,12.55,13.59,376600
OPBK,20210127,7.54,7.63,7.5,7.54,42000
OPCH,20210127,18.65,19.02,18.02,18.15,852400
OPEN,20210127,26.38,26.83,24.53,25.18,9781000
OPGN,20210127,2.36,2.42,2.22,2.23,1289000
OPHC,20210127,3.69,3.94,3.41,3.59,211300
OPI,20210127,24.57,24.89,24.21,24.36,227300
OPINL,20210127,26.31,26.5,26.03,26.08,19800
OPK,20210127,5.1,6.27,5.06,5.56,26864900
OPNT,20210127,12.16,12.24,10.1,10.79,63100
OPOF,20210127,19.222,19.222,19,19.222,900
OPRA,20210127,9.12,9.61,9.05,9.2,442200
OPRT,20210127,16.03,16.29,15.35,15.46,101900
OPRX,20210127,46.02,48.5,45.13,46.14,191400
OPT,20210127,12.15,12.2,11.8001,11.9,1300
OPTN,20210127,4.21,4.32,4.03,4.06,487900
ORGO,20210127,10.4,10.75,10.04,10.26,840200
ORGS,20210127,7.17,7.25,6.28,6.54,233800
ORIC,20210127,32.69,32.81,30.33,31.39,501900
ORLY,20210127,449.11,450.6,428,428.37,1529500
ORMP,20210127,6.42,7.45,6.36,6.94,753400
ORPH,20210127,12.29,12.86,12.28,12.45,10400
ORRF,20210127,18.11,18.5,17.84,17.84,45900
ORTX,20210127,5.75,5.94,5.5,5.62,1147600
OSBC,20210127,10.27,10.43,9.81,9.93,125100
OSIS,20210127,93,94.5,92.02,93.6,129300
OSMT,20210127,4.46,4.5,4.28,4.34,397700
OSPN,20210127,23.69,23.99,23.03,23.65,198400
OSS,20210127,3.9,4.03,3.7,3.75,388900
OSTK,20210127,81.01,94.98,80.5,86.79,6565100
OSTRU,20210127,10.2,10.2,10.13,10.15,268800
OSUR,20210127,13.91,14.34,13.56,13.89,658500
OSW,20210127,8.93,9.59,8.77,9.28,490300
OTEX,20210127,46.31,46.65,45.68,46.19,2010100
OTIC,20210127,4.32,4.39,3.99,4.01,809300
OTLK,20210127,1.34,1.35,1.21,1.24,1148200
OTLKW,20210127,0.2299,0.2299,0.2,0.2,4400
OTRA,20210127,10.21,10.27,10.21,10.25,144700
OTRAU,20210127,10.74,10.92,10.61,10.79,9600
OTRAW,20210127,1.2499,1.2499,1.05,1.14,255900
OTRK,20210127,89.14,99.89,88.36,93.79,886100
OTRKP,20210127,24.3,24.47,24,24.07,66900
OTTR,20210127,40.7748,40.969,39.35,39.6,267300
OVBC,20210127,23.2,23.6481,22.25,22.64,25800
OVID,20210127,2.75,2.79,2.63,2.68,3066000
OVLY,20210127,15.46,15.85,15.4,15.42,29300
OXBR,20210127,4.06,5.41,3.33,4.12,30846500
OXBRW,20210127,0.23,0.39,0.22,0.3,1490700
OXLC,20210127,6.37,6.46,6.22,6.24,921400
OXLCM,20210127,24.5353,24.5353,24.3,24.3,2400
OXLCO,20210127,25.29,25.2902,25.22,25.22,3900
OXLCP,20210127,23.5,23.6499,23.5,23.64,2000
OXSQ,20210127,3.6,3.74,3.55,3.57,553700
OXSQL,20210127,25.02,25.095,25.02,25.095,400
OXSQZ,20210127,25.15,25.15,25.15,25.15,200
OYST,20210127,20,20.53,18.56,19.1,55300
OZK,20210127,36.79,39.65,36.6,38.83,3215700
OZON,20210127,49.51,50.26,46.17,46.4,1487200
PAA,20210127,8.82,8.89,8.56,8.6,6393800
PAAS,20210127,29.33,29.38,27.95,28.12,3445400
PACB,20210127,30.91,32.99,28.75,31.06,5651600
PACW,20210127,30.18,30.76,29.12,29.18,1185900
PACXU,20210127,10.6,10.62,10.3,10.46,432200
PAE,20210127,9.26,9.35,8.8,8.82,388500
PAEWW,20210127,2.3,2.42,2.3,2.4,27700
PAGP,20210127,9.145,9.245,8.86,8.88,2572900
PAHC,20210127,21.44,21.72,20.6,20.97,131700
PAIC,20210127,10.07,10.19,10.07,10.13,5900
PAICU,20210127,10.95,10.95,10.95,10.95,1500
PAICW,20210127,1.05,1.05,0.92,0.93,46600
PANL,20210127,2.78,2.84,2.66,2.71,27800
PAQCU,20210127,11,11.2,11,11.1,134200
PASG,20210127,20.99,21.82,19.35,19.64,781000
PATI,20210127,8.9695,9.022,8.8,8.9,11000
PATK,20210127,68.71,69.62,66.74,68.02,218200
PAVM,20210127,2.16,2.33,2.02,2.04,3096600
PAVMW,20210127,0.465,0.5,0.4587,0.5,900
PAVMZ,20210127,1.1002,1.16,1.04,1.078,24900
PAX,20210127,18.55,18.75,17.5,17.94,2206000
PAYA,20210127,13.09,13.09,12.11,12.17,701100
PAYS,20210127,4.88,4.95,4.72,4.75,291600
PAYX,20210127,86.21,88.17,85.3,87.28,3793300
PBCT,20210127,14.19,14.54,14.1,14.12,7030300
PBCTP,20210127,28.135,28.4702,27.8523,28.34,21500
PBFS,20210127,10.42,10.715,10.31,10.52,25200
PBHC,20210127,12.9,12.91,11.72,12.0607,3500
PBIP,20210127,12.35,12.65,11.83,11.99,15700
PBLA,20210127,4.0968,4.93,4.05,4.93,207200
PBPB,20210127,4.78,5,4.7,4.82,141200
PBTS,20210127,2.8,3.08,2.79,2.94,122800
PBYI,20210127,11.86,13.39,11.61,12.02,884400
PCAR,20210127,96.9,98.53,95.08,96.4,3189600
PCB,20210127,12.25,12.44,11.86,12.22,62000
PCH,20210127,49.61,50.01,47.82,47.95,426000
PCOM,20210127,13.58,13.71,13.2,13.71,43000
PCRX,20210127,67.45,71.17,66.35,68.88,656900
PCSA,20210127,6.3,6.61,5.86,6.18,35900
PCSB,20210127,14.7,14.7,14.26,14.4,76300
PCTI,20210127,7.8,7.94,7.4,7.4,425300
PCTY,20210127,189,189.27,180.4,186.12,451200
PCVX,20210127,24.63,25.8,23.7,24.56,269800
PCYG,20210127,6.27,6.345,6.02,6.07,75600
PCYO,20210127,11.21,11.32,11,11.12,90700
PDBC,20210127,15.84,15.92,15.71,15.79,1408800
PDCE,20210127,22.31,24.6,22.25,22.8,1135300
PDCO,20210127,32.95,36.88,32.71,34.3,3169500
PDD,20210127,169.96,173.2,165.88,166.3,5231700
PDEV,20210127,29.156,29.156,29.156,29.156,0
PDEX,20210127,33.065,33.54,30.0435,32.37,18900
PDFS,20210127,21.13,21.36,20.35,20.46,199800
PDLB,20210127,9.41,9.5141,9.39,9.45,21300
PDP,20210127,86.95,87.25,84.87,85.25,415900
PDSB,20210127,2.85,2.93,2.61,2.73,599700
PEBK,20210127,20.33,20.5,19.75,20.01,14700
PEBO,20210127,30.82,31.61,30.24,30.66,110100
PEGA,20210127,135.05,135.55,130.24,133.48,686600
PENN,20210127,97.2,106.25,93.13,97.7,7038400
PEP,20210127,140.51,142.33,137.55,138.04,6659300
PERI,20210127,14.9,15.48,13.92,14.27,1350100
PESI,20210127,6.82,6.82,6.2197,6.29,28200
PETQ,20210127,34.82,37.75,34.1,36.92,847500
PETS,20210127,39.9,57,39.21,51.8,6416100
PETZ,20210127,2.01,2.13,1.86,1.99,35200
PEY,20210127,17.73,17.89,17.61,17.69,160700
PEZ,20210127,84.4793,85.395,82.64,82.8,12200
PFBC,20210127,51.03,51.13,48.38,48.83,110000
PFC,20210127,25.51,25.94,23.93,24.77,242300
PFF,20210127,38.1,38.14,37.62,37.65,9369500
PFG,20210127,51.41,51.65,50.86,51.21,1740700
PFHD,20210127,15.965,16.395,15.2055,16.01,42400
PFI,20210127,43.83,43.83,42.92,43.015,13000
PFIE,20210127,1.11,1.12,1.08,1.1,91000
PFIN,20210127,6.78,6.78,5.93,5.97,26500
PFIS,20210127,37.46,38.0687,36.58,37.25,23400
PFLT,20210127,11.16,11.25,10.93,11.02,225100
PFM,20210127,32.74,32.8299,32.269,32.3257,45300
PFMT,20210127,1.1115,1.1231,0.96,0.9801,1013900
PFSW,20210127,6.73,6.89,6.51,6.85,92300
PFX,20210127,28.5,29.5,28.2322,28.95,24600
PFXNL,20210127,25.13,25.15,24.89,25.1217,1500
PGC,20210127,24.45,24.45,23.08,23.29,73200
PGEN,20210127,8.18,9.89,7.93,9.28,5435300
PGJ,20210127,71,72.69,70.16,71.16,56700
PGNY,20210127,42.97,46.62,41.18,44.3,1097600
PHAR,20210127,13.53,14.31,13.53,14.31,7100
PHAS,20210127,4.01,4.1,3.83,3.89,329300
PHAT,20210127,38.6128,40.6,38.495,39.24,122800
PHCF,20210127,3.08,3.13,2.98,2.98,29600
PHIC,20210127,10.29,10.3,10.11,10.26,58800
PHICU,20210127,10.79,11.0771,10.55,10.55,38400
PHICW,20210127,1.65,1.68,1.51,1.56,29900
PHIO,20210127,3,3.22,2.87,3.06,972700
PHIOW,20210127,0.31,0.35,0.27,0.3101,30900
PHO,20210127,47,47.22,46.16,46.59,116400
PHUN,20210127,1.56,1.8,1.54,1.59,9616900
PHUNW,20210127,0.5,0.5141,0.3,0.4121,69900
PI,20210127,56.33,60.47,55.58,56.89,389100
PID,20210127,15.79,15.837,15.615,15.67,103900
PIE,20210127,24.05,24.28,23.87,23.93,91000
PINC,20210127,34.44,35.315,34.15,34.25,574000
PIO,20210127,35.24,35.37,34.82,35.17,33600
PIRS,20210127,2.67,2.7,2.5,2.55,592800
PIXY,20210127,3.81,3.97,3.54,3.6,1245200
PIZ,20210127,33.91,34.1011,33.5,33.78,25300
PKBK,20210127,18.15,18.18,17.53,17.65,62500
PKOH,20210127,28.13,28.67,26.9,27.5,29000
PKW,20210127,75.76,76.04,74.75,75.02,91000
PLAB,20210127,11.33,11.44,10.95,11.18,555400
PLAY,20210127,33.05,37.42,33.01,33.83,4807600
PLBC,20210127,24.69,25.26,24.66,24.7,14200
PLCE,20210127,68.56,75,67.5,72.69,1214200
PLIN,20210127,0.9801,1.01,0.9201,0.9544,1925500
PLL,20210127,57.87,66.7,57.1,62.32,1690500
PLMR,20210127,93.51,99.55,92.71,97.87,252100
PLPC,20210127,65.51,67.8533,64.1235,65.51,12700
PLRX,20210127,26.02,27.473,25.25,26.15,55400
PLSE,20210127,33.81,35,32.47,34.44,114400
PLTK,20210127,30,30.23,28.77,29.4,4441300
PLUG,20210127,64.05,69.51,62.95,64.42,72899600
PLUS,20210127,43.03,43.445,40.84,41.905,118300
PLW,20210127,37.9,37.9545,37.865,37.87,20700
PLXP,20210127,5.4,5.77,5.3,5.41,79900
PLXS,20210127,74,76.65,72.4565,75.85,267000
PLYA,20210127,5.42,5.5,5.22,5.25,1125500
PMD,20210127,7.44,7.5,6.45,7.06,99700
PME,20210127,1.68,1.68,1.55,1.58,68700
PMVP,20210127,39.2,41.6,37.13,37.67,88000
PNBK,20210127,10.685,10.685,10.685,10.685,0
PNFP,20210127,71.51,73.695,71.41,71.98,479800
PNFPP,20210127,27.55,27.55,27.21,27.22,11500
PNNT,20210127,5.27,5.43,5.27,5.33,668300
PNQI,20210127,235,237.933,230.47,231.78,32000
PNRG,20210127,39.95,40.36,37.11,37.11,10300
PNTG,20210127,58,62.75,53.87,54.83,148500
POAI,20210127,1.25,1.28,1.11,1.17,4345800
PODD,20210127,278.65,281.75,259.18,260,715900
POLA,20210127,22.4,25.29,20.8,23,1959900
POOL,20210127,363.94,364.265,348.0101,354.66,364900
POSH,20210127,71.2,76,67.18,73.25,843200
POTX,20210127,14.35,15.33,14.17,14.77,353100
POWI,20210127,88.08,89.12,83.18,84.08,544700
POWL,20210127,28.769,29.295,28.01,28.77,69500
POWRU,20210127,10.55,10.59,10.425,10.5,893000
POWW,20210127,5.5,5.84,5.32,5.55,1679700
PPBI,20210127,34.62,35.4,33.76,34.59,753000
PPBT,20210127,4.23,4.33,4.08,4.2,771700
PPC,20210127,20.36,21.03,20.01,20.08,850800
PPD,20210127,34.15,34.5,31.67,31.77,1914300
PPGHU,20210127,10.5103,10.645,10.43,10.63,379700
PPH,20210127,69.58,69.96,68.63,68.8,12000
PPIH,20210127,6.11,6.35,6.0678,6.14,4400
PPSI,20210127,8.28,8.92,7.48,7.84,1165900
PRAA,20210127,33.925,34.0287,32.85,33.68,328800
PRAX,20210127,52.02,55.11,50.5,52.19,101100
PRCH,20210127,16,17.3398,14.77,15.95,2471600
PRDO,20210127,12.25,12.58,12.015,12.36,495000
PRFT,20210127,53.9,56.42,53.5328,55.16,412200
PRFX,20210127,4.75,5.23,4.17,4.4,206700
PRFZ,20210127,160.36,163.23,159.54,160.88,60000
PRGS,20210127,42.2,43.21,41.83,42.45,398400
PRIM,20210127,29.45,30.144,28.65,29.61,380500
PRLD,20210127,68.25,70.94,62.6,64.68,436900
PRN,20210127,100.7084,103.995,97.39,98.1335,88700
PROF,20210127,27,27.224,26.32,26.52,193200
PROG,20210127,7.21,7.86,7.15,7.26,802200
PROV,20210127,16.81,17.23,16.66,16.81,22800
PRPH,20210127,10.75,10.9,9.8,10.06,394600
PRPL,20210127,35.74,36.61,33.2,33.54,1921200
PRPO,20210127,2.85,2.98,2.75,2.87,764800
PRQR,20210127,5.31,5.4,5.02,5.09,1231300
PRSRU,20210127,11.31,11.52,10.95,10.98,797000
PRTA,20210127,13.08,13.5,11.88,12.07,339300
PRTC,20210127,56,56,54,54,800
PRTH,20210127,7.56,7.88,7.2352,7.75,97000
PRTK,20210127,6.74,6.87,6.46,6.66,377500
PRTS,20210127,18.7,20.11,16.78,17.59,8411100
PRVB,20210127,13.85,14.45,13.42,13.78,1155100
PSC,20210127,39.26,39.77,39.26,39.6535,7300
PSCC,20210127,100.11,101.79,98.47,100.1377,4600
PSCD,20210127,107.36,109.674,103.58,108.4133,32000
PSCE,20210127,5,5.45,4.99,5.2,129300
PSCF,20210127,51.06,51.13,50.3701,50.3701,3400
PSCH,20210127,182.5,187.43,182.02,184.8,12700
PSCI,20210127,83.0457,84.25,82.2087,83.2631,7100
PSCM,20210127,58,58.882,57,58.4,3200
PSCT,20210127,130.18,133.49,129.463,131.28,22300
PSCU,20210127,58.81,59.038,58.0263,58.0263,2700
PSEC,20210127,6.39,6.62,6.39,6.39,4417200
PSET,20210127,46.21,50.25,45.79,45.89,18300
PSHG,20210127,5.47,5.55,5.3,5.35,70700
PSL,20210127,88.3298,89.729,88.3298,89,2000
PSMT,20210127,95.77,96.5,92.1,94,207100
PSNL,20210127,38.33,40.37,36.05,37.67,4021500
PSTI,20210127,7.17,7.44,6.78,7.08,498100
PSTV,20210127,2.66,2.71,2.41,2.46,860200
PSTX,20210127,8.7,9,8.48,8.55,269400
PT,20210127,1.16,1.21,1.14,1.19,625200
PTC,20210127,126.77,128.44,120.83,120.83,1064900
PTCT,20210127,60.25,60.44,55.68,56.67,912500
PTE,20210127,0.925,0.9939,0.9102,0.92,8014300
PTEN,20210127,5.75,6.495,5.72,6.06,4152000
PTF,20210127,142.98,148.09,141.8,143.93,37500
PTGX,20210127,22.7,22.7,20.53,20.66,405700
PTH,20210127,161.31,166.44,156.5,161.28,92200
PTIC,20210127,10.28,10.31,10.15,10.2,4200
PTICU,20210127,10.89,11.02,10.5,10.55,152100
PTICW,20210127,1.99,1.99,1.75,1.76,18600
PTMN,20210127,1.93,1.97,1.84,1.95,565000
PTNR,20210127,4.74,4.86,4.657,4.74,7700
PTON,20210127,145.01,150.64,139.02,144.96,7354400
PTPI,20210127,3.66,3.95,3.5,3.58,93200
PTRS,20210127,6.41,6.53,6.28,6.34,33700
PTSI,20210127,54.49,54.49,51.96,52.11,16100
PTVE,20210127,15.18,15.3,14.53,15.03,396000
PUBM,20210127,35.44,39,35.01,37,528700
PUI,20210127,31.5,31.58,31.1059,31.1754,8100
PULM,20210127,1.45,1.54,1.37,1.45,1281400
PUYI,20210127,6,6.0271,5.25,6,15000
PVBC,20210127,11.4,11.65,10.82,11.52,56500
PWFL,20210127,8.24,8.42,7.86,8.01,359500
PWOD,20210127,21.95,22.17,21.15,21.28,18100
PXI,20210127,19.98,20.481,19.65,19.6999,8100
PXLW,20210127,3.25,3.35,3.1,3.18,719100
PXS,20210127,1,1.03,0.96,0.99,486700
PXSAP,20210127,15.1501,15.1501,15.1501,15.1501,200
PXSAW,20210127,0.27,0.3042,0.27,0.3042,2700
PY,20210127,39.45,39.45,35.3101,35.3101,14100
PYPD,20210127,9.53,10,9.53,9.95,41600
PYPL,20210127,234.7,235.4,225,229.94,11780100
PYZ,20210127,69.04,70.31,68,70.31,2300
PZZA,20210127,101.21,107.93,100.55,107.23,1385100
QABA,20210127,47.74,47.74,46.8634,47.0204,13700
QAT,20210127,18.68,18.95,18.68,18.84,74100
QCLN,20210127,82.65,84.55,80.37,81.78,1491700
QCOM,20210127,158.49,160.73,152.69,153.67,9838500
QCRH,20210127,39.2,39.205,37.71,38.25,59500
QDEL,20210127,222,233.98,216.65,224.21,645700
QFIN,20210127,15.39,16.85,15.39,16.31,1132700
QH,20210127,8.55,8.55,7.7101,7.9,182800
QIWI,20210127,10.08,10.17,9.94,9.95,500500
QK,20210127,3.26,3.38,3.07,3.19,554400
QLGN,20210127,3.47,4.04,3.31,3.64,7511100
QLI,20210127,7.66,7.84,7.3,7.59,760000
QLYS,20210127,130.97,148.84,129.74,145.3,1414000
QMCO,20210127,6.86,7.03,6.67,7,208400
QNST,20210127,21.42,21.9,20.86,21.27,575100
QQC,20210127,27.47,27.47,27.2717,27.2717,1000
QQD,20210127,27.11,27.11,26.8124,26.8124,200
QQEW,20210127,102.1401,102.8367,100.425,100.81,289000
QQQ,20210127,326.26,326.27,317.36,319.43,55144300
QQQJ,20210127,31.8,32.09,31.3,31.45,1484200
QQQM,20210127,133.4,134.24,130.5,131.45,148500
QQQN,20210127,32.5,32.73,31.94,32.08,39600
QQQX,20210127,26.79,26.88,26.27,26.41,108100
QQXT,20210127,80.12,80.415,79.33,79.44,6300
QRHC,20210127,2.58,2.71,2.52,2.652,35000
QRTEA,20210127,13.11,13.76,13,13.44,17473800
QRTEB,20210127,13.1816,13.6691,13,13.37,30500
QRTEP,20210127,100.82,100.84,100.25,100.26,141100
QRVO,20210127,172,172,163.02,165.64,1583900
QTEC,20210127,141.59,142.19,137.531,138.34,236300
QTNT,20210127,5.89,6.27,5.81,5.97,897100
QTRX,20210127,65,66.24,60.79,60.81,621900
QTT,20210127,31.5,40,31.1,34,13945600
QUIK,20210127,4.24,4.25,3.89,3.95,115100
QUMU,20210127,7.43,8.02,7.35,7.49,901900
QURE,20210127,37.4,38.46,36.05,36.3,486400
QYLD,20210127,23.16,23.17,22.81,22.9,1521600
QYLG,20210127,30.5,30.568,30.06,30.16,7700
RADA,20210127,10.32,10.6,9.75,9.84,758100
RADI,20210127,12.6,13.1,12.5859,12.86,241100
RAIL,20210127,3.81,4.39,3.72,4.01,675600
RAND,20210127,16.8202,16.8202,15.627,15.81,3300
RAPT,20210127,20.32,20.37,19.03,19.26,234000
RARE,20210127,135.21,140.4,130.22,136.16,453900
RAVE,20210127,1.03,1.06,0.95,1.03,749000
RAVN,20210127,35.15,35.465,33.88,33.95,272600
RBB,20210127,17.45,17.89,16.445,16.73,47500
RBBN,20210127,7.21,7.85,7.21,7.79,815000
RBCAA,20210127,36.76,37.26,35.859,36.29,34900
RBCN,20210127,9.93,10,9.8,9.88,2500
RBKB,20210127,9,9.02,8.8503,8.95,8800
RBNC,20210127,20.11,20.78,19.745,20.6,55600
RCEL,20210127,27.9148,28.3999,26.77,26.89,139600
RCHG,20210127,10.13,10.23,10.06,10.17,189000
RCHGU,20210127,10.75,10.85,10.65,10.71,4000
RCHGW,20210127,1.33,1.34,1.22,1.25,123200
RCII,20210127,45.41,45.974,43,44.02,773200
RCKT,20210127,53.13,56.24,50.39,51.85,618100
RCKY,20210127,34.25,35.77,33.63,34.65,39500
RCM,20210127,25.29,25.41,24.06,24.12,991900
RCMT,20210127,2.67,2.7,2.5,2.59,97600
RCON,20210127,1.99,2.25,1.95,2,1954300
RDCM,20210127,10.09,10.26,9.81,9.97,32800
RDFN,20210127,76.48,79.47,74.09,74.27,1515200
RDHL,20210127,9.32,9.9,8.36,8.7,3309700
RDI,20210127,6.97,7.19,6.84,6.9,150200
RDIB,20210127,22.55,22.55,22.55,22.55,0
RDNT,20210127,18.77,18.77,18.05,18.27,210700
RDUS,20210127,20.12,20.24,18.61,19.46,800900
RDVT,20210127,22.06,22.265,21.2,21.34,52800
RDVY,20210127,40.14,40.16,39.3078,39.4446,990600
RDWR,20210127,28.12,28.84,27.68,28.59,182100
REAL,20210127,23.35,24.71,22.27,22.63,4098400
REDU,20210127,5.83,5.87,5.6811,5.79,14700
REED,20210127,0.8489,0.9,0.8005,0.85,1218000
REFR,20210127,4.81,4.86,4.2,4.29,522400
REG,20210127,47.46,48.61,46.875,47.13,1379000
REGI,20210127,91.99,98.28,87.12,96.51,1496700
REGN,20210127,540.58,541.97,512.94,515.56,1433200
REKR,20210127,13.15,13.15,11.55,12.26,868600
RELL,20210127,6.29,6.49,6.27,6.28,19700
REPH,20210127,3.2,3.34,3.07,3.16,619600
REPL,20210127,39.03,40.29,35.55,39.37,561300
RESN,20210127,5.8,6.09,5.44,5.62,3376300
RETA,20210127,113.5,115.72,106.91,107,359500
RETO,20210127,0.87,0.91,0.87,0.88,441300
REYN,20210127,30.77,32.19,30.47,31.48,1062200
RFDI,20210127,64.62,65.18,64.45,64.54,10300
RFEM,20210127,73.14,73.71,72.98,72.98,9200
RFEU,20210127,65.48,66.05,65.245,65.37,2400
RFIL,20210127,5.73,5.92,5.6,5.68,67300
RGCO,20210127,23.45,23.48,22.55,23.07,26400
RGEN,20210127,194.63,197.36,185.54,187.33,726500
RGLD,20210127,102.6,104,99.32,102.15,475800
RGLS,20210127,1.78,1.8,1.35,1.39,6358000
RGNX,20210127,41.03,43.74,40.26,41.57,516800
RGP,20210127,12.2,12.2,11.75,11.87,196100
RIBT,20210127,0.88,0.9223,0.861,0.885,453500
RICK,20210127,39.46,42.88,38.85,41.09,113000
RIDE,20210127,25.94,30.74,25.4,26.06,16720600
RIGL,20210127,3.46,3.77,3.35,3.54,4858200
RILY,20210127,48.05,49.9,47.01,48.66,282000
RILYG,20210127,25.1,25.1,25.02,25.08,10600
RILYL,20210127,26.3637,26.67,26.3637,26.66,5900
RILYM,20210127,25.04,25.26,25.01,25.09,19900
RILYN,20210127,25.45,25.62,25.3,25.51,22600
RILYO,20210127,25.44,25.45,25.13,25.22,11000
RILYP,20210127,26.06,26.44,26.05,26.09,9600
RILYT,20210127,24.9,25.5,24.835,25.29,324000
RILYZ,20210127,25.07,25.09,25.06,25.07,20000
RING,20210127,29.08,29.09,27.95,28.03,132000
RIOT,20210127,17.79,18.93,16.75,17.93,13282700
RIVE,20210127,9.97,10.01,9.77,10.01,4200
RKDA,20210127,3.04,3.15,2.87,2.93,1029900
RLAY,20210127,55.69,58.78,53.93,55.49,360800
RLMD,20210127,34,34.02,31.3,31.52,116600
RMBI,20210127,13.2,13.2,12.81,12.81,30500
RMBL,20210127,36,38,34.5,34.83,40000
RMBS,20210127,19.57,19.89,19.12,19.33,851300
RMCF,20210127,4.48,4.48,4.24,4.36,31500
RMNI,20210127,7.3,7.6,7.14,7.31,306900
RMR,20210127,36.71,36.91,35.95,36.57,55600
RMTI,20210127,1.35,1.37,1.25,1.29,2316200
RNA,20210127,25,25.88,23.74,24.12,328700
RNDB,20210127,20.26,20.26,17.685,19.4004,12300
RNDM,20210127,52.75,52.945,52.48,52.531,1700
RNDV,20210127,25.5,25.811,25.24,25.811,2100
RNEM,20210127,47.51,47.51,47.12,47.244,500
RNLC,20210127,27.825,27.825,27.61,27.6639,700
RNLX,20210127,26.8,26.8,24.3,25.9,247300
RNMC,20210127,25.12,25.12,24.73,24.8447,2400
RNSC,20210127,25.41,25.43,25.211,25.2847,900
RNST,20210127,35.54,39.79,35.54,38.91,846600
RNWK,20210127,2.21,2.3,2.04,2.1,907600
ROAD,20210127,29.46,30.07,28.52,29.43,401800
ROBT,20210127,55.42,57.7,55.42,56.6,49600
ROCC,20210127,10.55,10.595,10.3,10.415,158400
ROCK,20210127,92.94,93.82,89.7,91.03,204400
ROIC,20210127,14.47,15.04,14.3,14.745,953300
ROKU,20210127,392.33,420,383.6,402.26,5693100
ROLL,20210127,173.28,173.51,167.17,169.63,147400
ROOT,20210127,21.06,24.95,21.05,21.94,3901100
ROST,20210127,109.81,111.1,107.22,107.89,2699200
RPAY,20210127,23.81,24.2,22.59,22.75,1599200
RPD,20210127,89.95,92.4,86.81,87.43,568200
RPRX,20210127,52.83,52.98,50.26,50.31,2764200
RPTX,20210127,35.02,35.93,31.2,33.93,165700
RRBI,20210127,50.11,51.25,49.72,50.71,9800
RRGB,20210127,22.79,25.68,22.7,23.76,533200
RRR,20210127,23.57,24.52,23.11,23.97,1303400
RSSS,20210127,2.5,2.5999,2.4846,2.5,27500
RTH,20210127,161.23,161.79,157.63,158.32,68900
RTLR,20210127,10.1,10.275,9.8,9.83,184700
RUBY,20210127,9.97,14.8,9.86,14.69,1855700
RUN,20210127,73.25,73.8,69.08,69.82,6897300
RUSHA,20210127,44.04,44.47,42.65,43.42,167700
RUSHB,20210127,41.24,41.24,39.16,40.13,22800
RUTH,20210127,18.16,18.97,18.01,18.31,436300
RVMD,20210127,38.81,42.35,37.47,38.73,676000
RVNC,20210127,26.5,27.75,26.3,26.45,562300
RVPH,20210127,8.71,8.71,8.25,8.45,18400
RVPHW,20210127,0.66,0.67,0.5601,0.57,16000
RVSB,20210127,5.24,5.29,5.08,5.22,106400
RWLK,20210127,2.3,2.63,2.15,2.27,3372400
RXT,20210127,22.31,24.91,22,24.36,5161800
RYAAY,20210127,97.7,97.93,94.68,95.47,380100
RYTM,20210127,34.04,34.04,30.34,31.11,1015200
RZLT,20210127,15,16.49,14.86,15.664,2500
SABR,20210127,10.82,11.37,10.37,11.01,8655400
SABRP,20210127,142.74,148.39,141.07,144.58,7100
SAFM,20210127,144.1,146.91,137.02,137.41,302200
SAFT,20210127,75.08,75.08,73.47,74.55,80600
SAGE,20210127,83.15,83.15,76.44,80.53,1134800
SAIA,20210127,179.11,180.25,171.16,174.26,307700
SAL,20210127,38.34,38.34,36,37.48,8800
SALM,20210127,1.66,1.74,1.65,1.7,551000
SAMG,20210127,14.2,14.43,13.625,14,37800
SANM,20210127,32.86,33.11,31.18,31.55,514800
SANW,20210127,3.35,3.66,3.29,3.51,185200
SASR,20210127,34.15,34.86,33.38,33.7,188100
SATS,20210127,22.15,22.4,21.38,21.4,1527300
SAVA,20210127,19.49,23.7,17.35,19.75,7067600
SBAC,20210127,277.57,279.565,270.14,271.7,564600
SBCF,20210127,31.73,32.62,30.61,31.5,257800
SBFG,20210127,16.95,16.95,16.02,16.89,18100
SBGI,20210127,32.16,37.04,31.74,34.89,4434600
SBLK,20210127,10.3,10.7,10.24,10.33,1127500
SBNY,20210127,162.09,163.92,157.76,159.35,669200
SBNYP,20210127,25.42,25.55,25.26,25.35,71900
SBRA,20210127,16.85,17.03,16.59,16.74,1440400
SBSI,20210127,32.68,33.06,30.98,32.01,149300
SBT,20210127,4.93,4.98,4.573,4.78,91900
SBTX,20210127,45.56,48.81,45.3,45.3,175900
SBUX,20210127,101.48,101.78,96.73,97.87,18136900
SCHL,20210127,26.45,26.47,25.69,25.92,159800
SCHN,20210127,28.71,29.88,27.72,29.11,253900
SCKT,20210127,2.73,2.85,2.66,2.69,193000
SCOAU,20210127,10.76,10.86,10.5201,10.61,107800
SCOR,20210127,3.31,3.37,3.04,3.1,1050800
SCPH,20210127,6.58,7.07,6.26,6.62,213000
SCPL,20210127,17.32,17.85,16.82,17.05,614900
SCPS,20210127,9.62,10.66,9.5,9.9,995600
SCSC,20210127,24.42,25.69,23.473,24.54,122800
SCVL,20210127,42.4,46.48,40.806,46.34,309700
SCWX,20210127,14.48,14.84,14.05,14.46,88000
SCYX,20210127,7.19,7.25,6.75,6.93,1023300
SCZ,20210127,68.84,69.08,68.2,68.32,1428700
SDC,20210127,14.01,15.86,14,14.99,15390000
SDG,20210127,98.01,98.9,97.47,97.49,53200
SDGR,20210127,91.99,93,82.81,84.01,1663700
SDVY,20210127,24.68,24.74,24.44,24.44,10000
SEAC,20210127,1.22,1.23,1.15,1.19,1738800
SECO,20210127,2.81,2.86,2.78,2.8,313900
SEDG,20210127,280.05,299.75,266.01,285.51,1495500
SEED,20210127,20.78,21.74,19.81,20.41,199900
SEEL,20210127,2.34,2.4,2.09,2.21,6258200
SEER,20210127,72.56,72.94,67.27,68.13,216700
SEIC,20210127,57.24,57.5,55.76,56.35,836500
SELB,20210127,4.12,4.54,3.95,4.18,3374000
SELF,20210127,4.08,4.08,4.05,4.08,10300
SENEA,20210127,39.09,39.96,37.72,38.96,28500
SENEB,20210127,38.36,38.36,38.36,38.36,0
SESN,20210127,1.79,1.86,1.67,1.72,6850500
SFBC,20210127,32.46,32.46,32.46,32.46,400
SFET,20210127,2496,2576,2336,2432,841200
SFIX,20210127,98.82,113.76,98.19,106.41,6466900
SFM,20210127,23.54,25.67,23.48,24.61,4988800
SFNC,20210127,25.56,26.53,25.5,25.94,655700
SFST,20210127,38.96,40.15,37.825,39.52,29500
SFT,20210127,8.6,9,8.33,8.42,1863400
SGA,20210127,22.79,22.79,22.5,22.5,7000
SGBX,20210127,7.9,8.2,7.64,7.76,1289000
SGC,20210127,24.34,24.64,22.4,23.18,89900
SGEN,20210127,169.85,170.39,162.4,162.69,1219300
SGH,20210127,38.12,38.905,37.22,37.56,392200
SGLB,20210127,3.93,4.05,3.59,3.65,590200
SGLBW,20210127,0.49,0.49,0.4,0.4,15000
SGMA,20210127,5.15,5.4088,5.15,5.27,10400
SGMO,20210127,14.25,15,13.97,14.07,2220800
SGMS,20210127,40.95,42.49,39.58,40.23,739000
SGRP,20210127,1.32,1.3232,1.23,1.25,74600
SGRY,20210127,28.39,31.27,27.18,30.47,657100
SGTX,20210127,32.02,34.38,31.4,31.73,66600
SHACU,20210127,10.35,10.36,10.2,10.27,140700
SHBI,20210127,13.71,13.97,13.153,13.75,43600
SHC,20210127,26.47,26.48,24.62,25.15,943400
SHEN,20210127,44.22,44.96,42.28,42.55,225600
SHIP,20210127,1.02,1.15,1,1.06,21525500
SHIPW,20210127,0.1,0.11,0.0751,0.0824,505000
SHIPZ,20210127,0.22,0.228,0.14,0.18,170800
SHLS,20210127,31.3,34.9,30.04,30.98,35839100
SHOO,20210127,32.98,34.87,32.98,33.62,668100
SHV,20210127,110.52,110.53,110.52,110.52,1969700
SHY,20210127,86.39,86.41,86.38,86.38,3786700
SHYF,20210127,30.63,32.16,30.45,30.61,281700
SIBN,20210127,30.12,31.59,28.3,28.65,552100
SIEB,20210127,4,4.0016,3.69,3.74,66200
SIEN,20210127,4.72,4.81,4.37,4.39,1029700
SIFY,20210127,2.61,2.62,2.36,2.42,934100
SIGA,20210127,6.65,6.78,6.42,6.58,298000
SIGI,20210127,66.67,67.22,65.32,66.91,305900
SIGIP,20210127,24.8599,24.8599,24.575,24.699,9200
SILC,20210127,44,44.9,43.4,44.52,31100
SILK,20210127,55.23,56.115,52.66,54.98,610200
SIMO,20210127,50.53,51,47.5,47.89,469400
SINO,20210127,4.1,4.48,4.03,4.34,239100
SINT,20210127,1.97,2.03,1.83,1.88,2883400
SIOX,20210127,2.63,2.8,2.51,2.54,2354400
SIRI,20210127,6.77,8.14,6.75,6.87,147324300
SITM,20210127,130.13,135.89,122.25,123.21,197600
SIVB,20210127,465.1,473.33,447.37,448.1,707400
SIVBP,20210127,26.26,26.29,25.89,25.89,34400
SJ,20210127,8.54,8.54,8.5101,8.5101,1800
SKOR,20210127,54.66,54.71,54.64,54.68,42600
SKYU,20210127,41.61,43.08,41.26,41.65,11700
SKYW,20210127,39.54,40.12,38.73,39.43,329100
SKYY,20210127,99.25,101.76,98.31,99.93,534300
SLAB,20210127,136.23,137.1944,130.495,131.53,347900
SLCRU,20210127,10.22,10.3,10.16,10.25,804300
SLDB,20210127,6.42,6.61,6.15,6.28,654300
SLGG,20210127,3.27,3.42,2.9,3.26,1393600
SLGL,20210127,10.24,10.24,9.52,10.07,40900
SLGN,20210127,37.99,38.74,35.81,35.93,1234900
SLM,20210127,12.84,12.91,12.02,12.22,6388600
SLMBP,20210127,52.5,52.5,50.08,50.08,3800
SLN,20210127,24.4643,25.5,24.4643,25.5,2300
SLNO,20210127,2,2.05,1.91,1.95,438900
SLP,20210127,75.74,83.46,75.55,80.18,310000
SLQD,20210127,52.15,52.16,52.13,52.13,280400
SLRC,20210127,17.9938,18.05,17.4163,17.49,167000
SLRX,20210127,1.12,1.18,1.1,1.17,903000
SLS,20210127,5.81,5.95,5.6,5.7,907000
SLVO,20210127,6.38,6.39,6.24,6.36,321800
SMBC,20210127,32,32.6523,30,31.92,23000
SMBK,20210127,19.57,20.268,19.41,19.91,85200
SMCI,20210127,32.8,33.06,32.11,32.24,237400
SMCP,20210127,27.7,27.7,27.7,27.7,0
SMED,20210127,12.18,12.34,11.67,12.19,185200
SMH,20210127,232.88,232.88,224.93,226.09,5791100
SMID,20210127,11.2499,11.2499,10.6501,10.88,10700
SMIT,20210127,5.01,5.0356,4.95,5.0239,9000
SMMF,20210127,21.48,21.48,20.35,20.76,35500
SMMT,20210127,6.72,7.66,6.67,7.34,385700
SMPL,20210127,28.4,28.84,28.09,28.53,808900
SMSI,20210127,6.56,6.66,6.36,6.63,521700
SMTC,20210127,75.2,76.44,71.61,73.93,528500
SMTI,20210127,39,41,39,39.01,2300
SNBR,20210127,99.235,108.825,99,108.25,598900
SNCR,20210127,5.55,6.59,5.46,5.75,2287000
SND,20210127,1.8,1.88,1.76,1.81,317700
SNDL,20210127,0.5,0.69,0.5,0.6,1076760000
SNDX,20210127,20.59,20.71,19.05,19.28,726700
SNES,20210127,2.25,2.25,1.85,1.94,1581000
SNEX,20210127,54.47,58.94,53.84,54.25,81400
SNFCA,20210127,8.74,9.2399,8.37,8.59,40800
SNGX,20210127,1.51,1.58,1.42,1.5,4275400
SNGXW,20210127,0.22,0.26,0.22,0.2399,8100
SNLN,20210127,16.13,16.1944,16.12,16.125,38600
SNOA,20210127,8.12,8.43,8.08,8.11,57500
SNPS,20210127,262.59,266.51,252.1,254.53,812700
SNRHU,20210127,10.5,10.55,10.41,10.43,158600
SNSR,20210127,33.07,33.14,32.51,32.71,148100
SNUG,20210127,27.75,27.78,27.62,27.62,1700
SNY,20210127,48.78,48.78,47.33,47.33,2349300
SOCL,20210127,66.69,66.9305,65.11,65.34,56000
SOHO,20210127,2.75,2.94,2.74,2.84,246100
SOHOB,20210127,13.81,13.98,13.26,13.975,16000
SOHON,20210127,13.6,14.0493,13.36,13.705,10500
SOHOO,20210127,13.2001,13.8707,13.2001,13.37,6800
SOHU,20210127,19.39,20.75,18.95,19.2,593200
SOLO,20210127,8.11,8.43,7.7,7.99,19992100
SOLOW,20210127,5.51,6.26,5.16,5.58,20300
SOLY,20210127,10.97,11.43,10.5,11.22,431200
SONM,20210127,8.8,10,8.3,9.4,2869900
SONN,20210127,2.75,2.92,2.66,2.7,1108000
SONO,20210127,26.58,26.97,26,26.55,2131800
SOXX,20210127,404,404.05,388.23,389.82,1796800
SP,20210127,30.74,31.18,29.8937,30.9,195300
SPCB,20210127,1.25,1.27,1.19,1.21,1807300
SPFI,20210127,19.2,19.62,18.51,18.99,44100
SPI,20210127,10.26,11.42,9.99,10.46,2580100
SPLK,20210127,170.18,175.75,167.91,168.64,1578500
SPNE,20210127,17,17.17,16.06,16.31,195000
SPNS,20210127,33.61,33.76,32.39,33.15,285300
SPOK,20210127,12.46,12.55,12.09,12.14,71200
SPPI,20210127,3.78,3.83,3.56,3.69,3605800
SPQQ,20210127,29.31,29.31,29.31,29.31,0
SPRB,20210127,21.06,21.96,20.59,20.95,20100
SPRO,20210127,18.65,19.05,17.76,17.99,206600
SPSC,20210127,102.52,106.66,99.341,102.94,270900
SPT,20210127,61.23,63.21,57.5964,60.22,720500
SPTN,20210127,19.34,20.13,18.924,19.14,530700
SPWH,20210127,17.53,17.59,16.52,17.54,1997800
SPWR,20210127,50.52,53.95,47.6,52.34,15684000
SQFT,20210127,3.55,3.74,3.45,3.52,108800
SQLV,20210127,32.6691,32.6691,32.6691,32.6691,0
SQQQ,20210127,13.29,14.35,13.29,14.07,107531900
SRAX,20210127,3.4,3.5837,3.11,3.13,626600
SRCE,20210127,40.83,41.33,39.02,39.63,80800
SRCL,20210127,66.18,67.2,65.05,66.43,676100
SRDX,20210127,47.3,48.29,46.6,47.05,69400
SRET,20210127,8.98,9.02,8.89,8.93,505700
SREV,20210127,1.7,1.74,1.6,1.61,541600
SRGA,20210127,1.95,1.98,1.71,1.81,1321700
SRNE,20210127,10.74,17.03,10.45,15.23,110067600
SRPT,20210127,90,92.7,86.8,90.49,1751000
SRRA,20210127,15.58,15.75,15,15.04,12800
SRRK,20210127,56.92,58.74,54.84,56.84,270700
SRSA,20210127,10.15,10.39,10.02,10.25,159300
SRSAU,20210127,10.9,11,10.84,11,24000
SRSAW,20210127,2.09,2.13,1.99,2.1,22900
SRTS,20210127,3.87,4.15,3.83,4.15,32800
SSAAU,20210127,10.42,10.49,10.3,10.35,831200
SSB,20210127,75.15,77.41,74.85,77,600600
SSBI,20210127,16.4899,16.95,14.8179,15.11,8500
SSKN,20210127,1.75,1.76,1.6,1.6,167600
SSNC,20210127,65.51,66.25,62.68,63.5,2015400
SSNT,20210127,5.69,5.69,5.25,5.34,132600
SSP,20210127,15.64,15.79,15,15.08,281600
SSRM,20210127,17.02,17.03,16.39,16.53,1901100
SSSS,20210127,14.44,15.88,14.27,14.85,655600
SSTI,20210127,48.09,49.9989,47.5,49,74100
SSYS,20210127,39.75,46.49,39.25,45.12,3174300
STAA,20210127,101.41,106.71,98.99,103.85,1733800
STAF,20210127,0.86,0.92,0.82,0.89,2798200
STBA,20210127,27.37,27.68,26.63,27.06,151100
STCN,20210127,1.94,2.25,1.81,1.99,1204300
STEP,20210127,36.17,36.7675,34.75,36.42,211900
STFC,20210127,17.54,17.54,16.45,16.66,63600
STIM,20210127,19.31,19.56,16.5,16.72,436300
STKL,20210127,13.71,14.09,13.46,13.71,1052600
STKS,20210127,4,4,3.75,4,53500
STLD,20210127,35.66,35.95,34.55,35.28,2945700
STNE,20210127,71.7,72.5,68.46,69.46,4044900
STOK,20210127,63.01,65.99,58.39,59.73,162100
STRA,20210127,88.24,90.86,86.73,89.07,212000
STRL,20210127,21.53,21.93,20.46,20.91,587000
STRM,20210127,1.79,1.79,1.69,1.7,58900
STRO,20210127,24.01,24.13,21.215,21.83,1139600
STRR,20210127,3.62,3.67,3.44,3.46,155200
STRRP,20210127,10.7,10.74,10.23,10.74,2200
STRS,20210127,26.49,26.7,26,26,12700
STRT,20210127,46.26,47.19,43.05,46.1,24700
STSA,20210127,6.53,6.67,5.82,5.89,1299300
STTK,20210127,45.46,49.97,43.65,46.13,110400
STX,20210127,64.87,77.07,64.13,71.72,20289600
STXB,20210127,18.15,18.39,17.79,18.01,58500
SUMO,20210127,34.57,46.37,34.5,37.87,4318300
SUMR,20210127,17.17,17.21,16.58,17.14,4500
SUNS,20210127,14.54,14.64,14.17,14.24,100200
SUNW,20210127,19.71,22.11,17.45,19.74,7617000
SUPN,20210127,30.5,31.5099,30.38,30.92,716300
SURF,20210127,11.3,11.65,10.3,10.61,1591200
SUSB,20210127,26.17,26.17,26.15,26.155,260900
SUSC,20210127,28.1,28.1,28.02,28.03,347400
SUSL,20210127,65.63,65.89,64.59,64.6814,141900
SV,20210127,10.71,10.85,10.65,10.73,541200
SVC,20210127,10.45,10.96,10.41,10.54,2143700
SVFA,20210127,13,14.85,11.9,12.15,257600
SVFAU,20210127,12.86,13,12.57,12.73,1921500
SVFAW,20210127,3.5,5.65,3.5,3.96,45600
SVOKU,20210127,10.5,10.72,10.43,10.52,317500
SVRA,20210127,1.54,1.73,1.53,1.64,443400
SVSVU,20210127,11.59,11.655,11.245,11.29,136300
SVSVW,20210127,1.99,2,1.75,1.84,305500
SVVC,20210127,5.94,6.11,5.83,5.89,82100
SWAV,20210127,118.79,121.43,113.76,120.57,764200
SWBI,20210127,16.72,17.14,16.21,16.38,2699100
SWETU,20210127,10.3,10.34,10.2,10.21,1198200
SWIR,20210127,18.97,20.83,18.94,20,711700
SWKH,20210127,14.2,14.33,13.34,13.87,10200
SWKS,20210127,160.62,161.99,154.45,155.85,2709800
SWTX,20210127,80,83.72,79.03,80.68,343400
SXTC,20210127,0.64,0.67,0.6,0.61,5515000
SY,20210127,12.42,13.17,12.25,12.54,749900
SYBT,20210127,41.75,42.7,40.76,42.5,103900
SYBX,20210127,4,4.1,3.7,3.78,593900
SYNA,20210127,102,104.49,100.24,102.52,483800
SYNH,20210127,74.47,75.25,71.955,72.91,932600
SYNL,20210127,8.58,8.59,8.26,8.46,44600
SYPR,20210127,2.3,2.79,2.11,2.46,1552700
SYRS,20210127,11.05,11.35,10.23,10.44,798500
SYTA,20210127,10.56,10.56,9.75,10.34,40200
SYTAW,20210127,5.2499,5.2499,5.07,5.07,7200
TA,20210127,29.12,29.55,26.84,28.3,305200
TACO,20210127,9.66,9.86,9.55,9.64,279500
TACT,20210127,9.98,10.3,9.28,9.71,33200
TAIT,20210127,3.652,3.6984,3.5301,3.585,25300
TANH,20210127,1.75,1.88,1.71,1.79,4823500
TANNI,20210127,26,26.03,25.9,25.9,4500
TANNL,20210127,25.7,25.82,25.52,25.54,5700
TANNZ,20210127,25.45,25.4699,25.35,25.35,2600
TAOP,20210127,3.18,3.23,3.06,3.12,95200
TARA,20210127,19.94,20.31,19.2,19.57,88600
TARS,20210127,39,41.47,37.51,37.69,28000
TAST,20210127,6.41,6.49,6.26,6.36,392300
TATT,20210127,5.74,5.89,5.56,5.6,38500
TAYD,20210127,10.4999,10.5,10.3,10.425,6700
TBBK,20210127,16.13,16.96,16.13,16.59,434600
TBK,20210127,62.46,62.962,60.01,61.23,270400
TBKCP,20210127,27.23,27.39,27.22,27.25,12300
TBLT,20210127,1.33,1.47,1.31,1.4,10610800
TBLTW,20210127,0.7601,0.9,0.76,0.8202,225800
TBNK,20210127,25.75,26.12,25.46,25.75,46800
TBPH,20210127,18.04,19.45,17.9,19.09,475900
TC,20210127,3.81,3.85,3.8,3.8,27400
TCBI,20210127,61.39,63.26,59.8802,61.51,545400
TCBK,20210127,37.99,39.96,36.87,38.08,109000
TCDA,20210127,6.77,7,6.45,6.87,717000
TCFC,20210127,25.75,26.35,24.01,24.85,17200
TCMD,20210127,54.595,59.24,53.995,57,271600
TCOM,20210127,31.29,32.56,31,31.83,10116500
TCON,20210127,10.22,10.22,8.58,8.64,1585500
TCPC,20210127,11.9,11.99,11.75,11.75,210100
TCRR,20210127,27,27.08,24.25,25.9,891900
TCX,20210127,78.87,94.2,77,92.26,138300
TDIV,20210127,51.01,51.628,50.68,50.88,94900
TEAM,20210127,220.67,222.49,208.62,217.3,2234900
TECH,20210127,334.95,336.6,317.69,318.43,194300
TECTP,20210127,9.65,9.65,9.65,9.65,200
TEDU,20210127,3.12,3.19,3.05,3.11,229600
TEKK,20210127,10.25,10.5,10.21,10.26,329400
TEKKU,20210127,10.69,11.04,10.55,10.55,258600
TEKKW,20210127,1.5,1.7,1.45,1.64,269100
TELA,20210127,14.03,14.19,13.71,13.79,18400
TENB,20210127,47.67,50.19,45.26,48.44,1423200
TENX,20210127,2.39,3.68,2.38,2.68,12426400
TER,20210127,133.7,135.51,129.4,130.11,2359000
TESS,20210127,7.18,7.9,7.15,7.75,108000
TFFP,20210127,16.2,16.88,15.44,16.31,564700
TFSL,20210127,18.71,18.76,18.18,18.19,194200
TGA,20210127,1.04,1.14,1,1.03,438400
TGLS,20210127,7.17,7.2338,7,7.02,51600
TGTX,20210127,48.5,49.81,46.28,46.41,1647400
TH,20210127,1.57,1.68,1.5,1.64,326800
THCA,20210127,10.79,10.85,10.7,10.77,906300
THCAU,20210127,13.32,13.32,13.32,13.32,0
THCAW,20210127,1.55,1.9,1.53,1.7,165400
THFF,20210127,38.85,38.92,38.01,38.4,45200
THMO,20210127,2.87,3.03,2.62,2.69,2118100
THRM,20210127,63.98,65.87,62.36,63.82,212200
THRY,20210127,19.13,19.5,18.65,18.97,34300
THTX,20210127,2.2,2.24,2.13,2.21,422300
THWWW,20210127,0.1199,0.1552,0.105,0.1113,224400
TIG,20210127,14.7,15.3,14.4,15.25,98800
TIGO,20210127,37.26,37.56,36.85,37.06,94600
TIGR,20210127,16,17.83,15.65,16.36,6486200
TILE,20210127,10.65,11,10.55,10.84,511600
TIPT,20210127,4.92,4.95,4.82,4.86,123300
TIRX,20210127,16.45,50,16,25.5,502900
TITN,20210127,21.62,21.62,20.55,20.73,281200
TLMD,20210127,7.39,7.72,7.121,7.43,360900
TLMDW,20210127,1.18,1.27,1.11,1.27,20600
TLRY,20210127,17.67,21.5,17.57,18.55,37500500
TLS,20210127,37.51,38.35,35.2,35.81,643400
TLSA,20210127,3.96,4.19,3.3,3.39,1449800
TLT,20210127,154.07,154.5,153.53,153.77,7894500
TMDI,20210127,2.79,3.1,2.57,2.77,7083200
TMDX,20210127,23.17,23.35,22.3,22.9,157500
TMKRU,20210127,10.4,10.4,10.25,10.31,315900
TMPM,20210127,10.21,10.4,10.09,10.09,10200
TMPMU,20210127,10.8,10.81,10.7,10.7,8000
TMPMW,20210127,1.65,1.65,1.65,1.65,800
TMUS,20210127,128.96,130,122.45,123.27,7022600
TNDM,20210127,95,97.5,92.69,92.86,686900
TNXP,20210127,0.9166,1.04,0.885,0.951,45542800
TOMZ,20210127,5.06,5.09,4.65,4.79,326100
TOPS,20210127,1.76,1.88,1.58,1.65,7535900
TOUR,20210127,2.02,2.1,1.95,2.08,1121900
TOWN,20210127,24.13,24.97,23.28,23.59,194500
TPIC,20210127,60.35,63.33,58.58,60.38,1013900
TPTX,20210127,125.02,126.8,117.34,119.02,519000
TQQQ,20210127,101.26,101.3,93,95.08,47127300
TREE,20210127,332.07,342.8,318.09,331.64,216600
TRHC,20210127,57.17,69.31,57.15,62.72,1120600
TRIB,20210127,4.4,4.5,4.1,4.21,321400
TRIP,20210127,32.08,35.9,31.39,33.94,6234500
TRIT,20210127,8.1,9.2,7.93,8.14,7974300
TRITW,20210127,1.89,2.3,1.89,1.97,920100
TRMB,20210127,68.2,68.48,65.65,66.65,1500200
TRMD,20210127,7.33,7.38,7.2,7.2,31000
TRMK,20210127,29.42,30.09,28.34,28.43,328000
TRNS,20210127,35.45,35.72,34.54,35.36,21500
TROW,20210127,158.7,161.27,156.21,156.5,1557900
TRS,20210127,31.63,32.7725,31.07,31.38,403100
TRST,20210127,6.46,6.51,6.23,6.28,655800
TRUE,20210127,4.86,4.86,4.61,4.67,891800
TRUP,20210127,116.05,125.05,112.27,118.51,503800
TRVG,20210127,2.13,5.88,2.07,3.19,43930000
TRVI,20210127,3.11,3.18,2.93,2.93,136600
TRVN,20210127,2.22,2.4,2.19,2.2,3483400
TSBK,20210127,27.24,27.43,25.75,25.85,29400
TSC,20210127,18.48,19.015,17.16,18.16,127000
TSCAP,20210127,26.0101,26.0101,26.0101,26.0101,100
TSCBP,20210127,26.33,26.33,26.33,26.33,300
TSCO,20210127,150.01,155.44,146.51,153.72,2174700
TSEM,20210127,29.36,29.68,28.2,28.45,629600
TSHA,20210127,30.75,30.9987,29.4825,30,95000
TSLA,20210127,870.35,891.5,858.66,864.16,27179800
TSRI,20210127,7.12,7.65,7.12,7.626,16500
TTCF,20210127,23.66,25.41,23.65,24.28,3101200
TTD,20210127,759,779.4,731.12,756.3,706700
TTEC,20210127,77.6,78.25,76.14,76.91,202900
TTEK,20210127,132.55,132.55,124.54,128.97,467800
TTGT,20210127,70.93,75.54,70.93,74.83,381400
TTMI,20210127,13.85,14.04,13.67,13.72,1959600
TTNP,20210127,3.25,3.35,3.14,3.2,1391200
TTOO,20210127,2.35,2.55,2.03,2.24,37350900
TTWO,20210127,199.54,201.07,193.75,195.38,1284900
TUR,20210127,26.83,27.04,26.35,26.65,450800
TURN,20210127,6.65,6.75,6.32,6.4,31900
TUSA,20210127,42.356,42.356,41.85,41.903,6900
TUSK,20210127,4.15,4.6,4.05,4.26,121400
TVACU,20210127,10.85,10.85,10.65,10.8,11300
TVTX,20210127,24.89,25.98,23.85,24.11,683500
TVTY,20210127,21.86,22.98,21.59,22.52,355900
TW,20210127,61.01,61.76,59.6,60.54,662100
TWIN,20210127,8.9851,8.9851,8.23,8.45,27100
TWNK,20210127,14.18,14.52,14.08,14.19,1697800
TWOU,20210127,41.31,41.97,40.17,40.29,1932700
TWST,20210127,158.41,163.83,145.7,160.01,1442800
TXG,20210127,170.02,172.59,161.13,163.22,725000
TXMD,20210127,1.53,1.77,1.46,1.59,21159300
TXN,20210127,166.45,167.62,162.04,162.93,10010900
TXRH,20210127,75.29,76.94,73.2,74.01,1333100
TYME,20210127,1.87,1.96,1.76,1.78,1925000
TZOO,20210127,11.07,14.71,11.01,12.34,179300
TZPSU,20210127,10.33,10.5,10.2,10.45,982800
UAE,20210127,13.05,13.15,12.99,13,19700
UAL,20210127,40.74,41.65,40.31,40.91,15270100
UBCP,20210127,13.66,14.03,13.66,13.86,3000
UBFO,20210127,7.11,7.2,6.84,6.91,48900
UBOH,20210127,23.06,24.04,22.9901,24.04,2000
UBSI,20210127,32.72,33.28,32.12,32.32,721300
UBX,20210127,6,6.28,5.76,6.01,909200
UCBI,20210127,30.67,31.25,30.4,30.66,659800
UCBIO,20210127,27.26,27.26,27.25,27.25,4000
UCL,20210127,10.64,10.95,10.55,10.8,38400
UCTT,20210127,38.75,39.39,37.2,37.49,643900
UCYB,20210127,37.68,39.58,37.42,38.41,12800
UEIC,20210127,57.72,58.42,54.41,55.83,80400
UEPS,20210127,5,5.07,4.88,4.94,265400
UFCS,20210127,29.8,30.47,28.18,28.83,85700
UFO,20210127,28.2,28.9,27.85,27.93,232600
UFPI,20210127,55.68,58.057,54.42,56.03,376700
UFPT,20210127,45.01,45.59,44.02,45.05,32400
UG,20210127,14.01,14.18,13.96,14.0408,1600
UHAL,20210127,458.47,465.2025,448.48,459,51300
UIHC,20210127,5.5,5.52,5.25,5.26,125800
UK,20210127,5.6216,6.5227,5.38,6.22,451100
UKOMW,20210127,0.29,0.3098,0.25,0.2666,151100
ULBI,20210127,6.6,6.9,6.6,6.78,183700
ULH,20210127,22.07,22.165,21.2636,21.48,62000
ULTA,20210127,286.41,291.36,281.28,287.44,702300
UMBF,20210127,70.46,71.33,68,70.02,286900
UMPQ,20210127,15.22,15.78,14.85,14.87,2458100
UNAM,20210127,5.6,5.89,5.6,5.7216,4900
UNB,20210127,27.0899,28,26.855,27.58,11100
UNIT,20210127,12.52,12.97,12.45,12.46,3213700
UNTY,20210127,17.71,19.5,17.71,19.36,27200
UONE,20210127,7.21,8.53,6.75,6.96,8760200
UONEK,20210127,1.74,1.89,1.63,1.78,3406000
UPLD,20210127,48.39,50.01,47.5,47.98,252600
UPST,20210127,60.07,70.8,58,64.7,1396700
UPWK,20210127,43.25,46,42.43,42.98,2358500
URBN,20210127,26.99,28.59,26.3,28.44,2990900
URGN,20210127,22.24,23.54,21.35,22.64,304800
USAK,20210127,11.06,11.4,10.57,10.75,82300
USAP,20210127,7.48,7.77,7.29,7.59,109800
USAU,20210127,12.8398,13.9199,12.4651,13.18,152200
USEG,20210127,4.66,4.83,4.25,4.34,577000
USIG,20210127,61.4813,61.4939,61.334,61.38,624600
USIO,20210127,3.27,3.3,3,3.08,180700
USLB,20210127,35.2206,35.2206,34.906,34.906,600
USLM,20210127,126.35,128.075,123.35,123.35,7300
USMC,20210127,35.7799,35.82,35.2,35.2561,22700
USOI,20210127,4.82,4.86,4.8,4.82,369000
USWS,20210127,3.0345,3.57,2.7405,3.1224,11830200
USWSW,20210127,0.1581,0.1581,0.1111,0.1397,317700
USXF,20210127,31.55,31.6,30.952,31.0675,42600
UTHR,20210127,160.22,163.81,153.92,155.79,561100
UTMD,20210127,82.53,84.86,82.18,83.75,23500
UTSI,20210127,1.81,1.85,1.73,1.74,243400
UVSP,20210127,22.25,22.53,21.83,21.99,151800
UXIN,20210127,1.2,1.24,1.13,1.17,5393300
VALU,20210127,29.4,30.4177,29.4,29.46,3300
VBFC,20210127,34,34.099,34,34.099,500
VBIV,20210127,3.07,3.39,2.98,3.15,9868000
VBLT,20210127,2.81,2.81,2.51,2.63,638400
VBTX,20210127,25.5,26.63,24.515,25.66,404800
VC,20210127,125.825,129.14,123.085,126.52,490100
VCEL,20210127,39.735,41.2429,38.35,40.15,1035600
VCIT,20210127,96.61,96.66,96.49,96.51,3536900
VCKAU,20210127,10.32,10.3344,10.27,10.27,43600
VCLT,20210127,109.07,109.11,108.46,108.64,847900
VCNX,20210127,2.7,2.75,2.38,2.45,569500
VCSH,20210127,83.18,83.47,83.1,83.1,3240100
VCTR,20210127,22.41,22.71,21.72,21.72,49100
VCYT,20210127,50.54,54.11,47.35,51.76,1017900
VECO,20210127,18.92,19.94,18.49,19.305,788400
VEON,20210127,1.72,1.74,1.66,1.67,2723700
VERB,20210127,1.77,1.78,1.64,1.68,1129800
VERBW,20210127,0.44,0.451,0.4301,0.4399,47500
VERI,20210127,38.68,43.24,37,39.36,706700
VERO,20210127,2.11,2.15,1.95,2.04,1712700
VERU,20210127,8.74,9.8,8.57,9.33,3420000
VERX,20210127,31.745,33.1755,30.77,31.54,346800
VERY,20210127,8.87,9.11,8.85,8.92,3800
VFF,20210127,12.23,12.35,11.52,11.92,3689700
VG,20210127,13.9,14.17,13.41,13.42,3627500
VGIT,20210127,69.25,69.295,69.22,69.24,1136700
VGLT,20210127,93.68,93.93,93.39,93.56,578000
VGSH,20210127,61.63,61.63,61.62,61.62,1016300
VIAC,20210127,52.1,60.73,52.1,56,45156900
VIACA,20210127,52.13,58.68,52.02,56.04,499800
VIAV,20210127,16.36,16.735,16.23,16.44,4311000
VICR,20210127,89.45,91.8,86.72,88.06,201300
VIGI,20210127,82.32,82.64,81.72,81.79,311100
VIIAU,20210127,10.5,10.68,10.5,10.66,148200
VINC,20210127,19.56,20.72,17.81,18.73,157500
VIOT,20210127,7.85,8.15,7.85,8.01,588100
VIR,20210127,72.5,141.01,70.29,83.07,12403300
VIRC,20210127,2.8,2.86,2.72,2.8,16600
VIRI,20210127,7.66,7.9,7.24,7.27,269400
VIRT,20210127,26.14,27.81,26.1,27.44,3258200
VISL,20210127,2.81,3.57,2.72,2.93,34620400
VITL,20210127,26.26,26.93,25.6,26.14,926300
VIVE,20210127,3.3,3.35,3.2,3.28,1894200
VIVO,20210127,21.9,21.94,20.76,21.36,421100
VJET,20210127,16.09,16.985,15.3,15.67,75600
VKTX,20210127,7.5,8.41,7.5,7.62,3964100
VLDR,20210127,24.5,26.74,23.62,25.18,7624300
VLDRW,20210127,9.81,11,9.3,9.54,451200
VLGEA,20210127,21.86,22,21.45,21.53,38000
VLY,20210127,10.54,10.67,10.33,10.39,2747200
VLYPO,20210127,25.48,25.67,25.31,25.35,4500
VLYPP,20210127,27.87,28.27,27.8612,27.8612,2100
VMAC,20210127,10.03,10.09,9.97,9.97,105600
VMACU,20210127,10.85,11.05,10.85,10.85,2300
VMACW,20210127,0.92,0.96,0.83,0.83,204900
VMAR,20210127,14.9,15.8,14.1,15,455600
VMBS,20210127,54.04,54.1,54.03,54.06,883100
VMD,20210127,9.02,9.14,8.75,8.82,153500
VNDA,20210127,14.18,14.88,14.17,14.39,380000
VNET,20210127,38.07,39.25,34.63,34.94,4274700
VNOM,20210127,14.14,14.51,13.44,13.47,647200
VNQI,20210127,53.41,53.91,53.29,53.38,420600
VOD,20210127,17.79,17.8,17.45,17.52,4080900
VONE,20210127,176.15,178.36,174.49,175.3,50300
VONG,20210127,254.57,254.57,247.8829,249.9,101700
VONV,20210127,120.55,120.89,118.67,119.14,143300
VOXX,20210127,19.55,20.5,18.61,19.03,358000
VPN,20210127,16.22,16.37,15.8015,15.8015,38500
VRA,20210127,8.2,8.52,8.2,8.3,201100
VRAY,20210127,4.45,4.82,4.36,4.59,2197700
VRCA,20210127,11.19,12.9899,11.12,12.05,132200
VRDN,20210127,19.35,19.87,18.45,18.45,34500
VREX,20210127,20.86,21.69,20.46,20.82,475500
VRIG,20210127,25.08,25.1,25.07,25.1,46200
VRM,20210127,38.51,39.06,36.5,37.28,2829400
VRME,20210127,5,5.48,4.46,4.63,632800
VRMEW,20210127,1.37,1.45,1.25,1.25,21000
VRNA,20210127,7.65,7.8,7.455,7.56,45100
VRNS,20210127,172.75,179.845,168.2,175.08,415700
VRNT,20210127,73.48,75.33,72.29,74.1,1027400
VRRM,20210127,13.42,13.73,13.28,13.49,1365200
VRSK,20210127,186.95,188.03,183.24,184.27,776800
VRSN,20210127,195.69,196.3,193.21,194.58,748700
VRTS,20210127,210.65,213.62,200.94,203.92,71900
VRTX,20210127,232.02,234,224.7,225.25,2545900
VS,20210127,7.49,8,7.3,7.61,46500
VSAT,20210127,42.46,46.8,42.12,45.67,1732900
VSDA,20210127,38.89,38.95,38.285,38.36,24300
VSEC,20210127,38.96,39.57,37.04,37.4,29900
VSMV,20210127,35.12,35.2,34.7927,34.8734,8400
VSSYW,20210127,2.9999,2.9999,2.25,2.7999,13500
VSTA,20210127,13.1,13.91,12.86,13.5,108900
VSTM,20210127,1.91,2.07,1.87,1.91,4478600
VTAQU,20210127,10.52,10.52,10.35,10.4,74700
VTC,20210127,93.45,93.49,93.0453,93.1,43600
VTGN,20210127,2.17,2.33,2.04,2.12,3251700
VTHR,20210127,178.07,178.07,173.9663,174.79,19400
VTIP,20210127,51.33,51.36,51.3122,51.33,1079800
VTIQU,20210127,11.05,11.19,10.83,11.1,721900
VTNR,20210127,2.2,2.39,2,2.1,10665100
VTRS,20210127,17,17.17,16.61,16.86,14516500
VTRU,20210127,14.89,15.6689,14.3,15.05,9600
VTSI,20210127,4.115,4.205,4.1,4.12,41800
VTVT,20210127,2.1,2.15,1.95,2.04,2359200
VTWG,20210127,221.18,226.82,219.77,221.79,55900
VTWO,20210127,168.8,171.96,167.38,168.9,591400
VTWV,20210127,124.13,125.28,122.6465,123.58,58100
VUZI,20210127,13.9,15.49,13.41,13.94,2881900
VVOS,20210127,7.01,7.15,6.63,7.03,153600
VVPR,20210127,15,16.75,14.16,15.01,1280000
VWOB,20210127,80.89,81.05,80.75,80.77,336200
VXRT,20210127,8.75,10.3,8.39,9.3,15093900
VXUS,20210127,61.7,61.89,61.13,61.31,4934000
VYGR,20210127,8.35,8.35,7.63,7.73,428300
VYMI,20210127,62.45,62.63,61.89,62.01,478000
VYNE,20210127,2.39,2.47,2.25,2.29,18022800
WABC,20210127,58.54,59.29,57.02,57.08,130100
WAFD,20210127,27.24,27.64,26.9,27.12,379100
WAFU,20210127,4.46,4.82,4.25,4.63,169800
WASH,20210127,44.47,44.59,42.43,43.45,75900
WATT,20210127,3.83,4.69,3.5,3.9,9397300
WB,20210127,46.1,54.57,45.2,50.38,6355300
WBA,20210127,51.52,55.49,50.47,51.18,15936400
WBND,20210127,27.98,27.99,27.97,27.98,30300
WCLD,20210127,53.08,54.27,51.65,52.99,569900
WDAY,20210127,229.17,232.46,221.26,223.45,2509200
WDC,20210127,51,55.44,50.78,53.19,8690000
WDFC,20210127,305.04,332.84,302.11,320,302900
WEN,20210127,21.17,21.35,20.49,20.66,4860900
WERN,20210127,42.79,43.08,41.42,41.69,847000
WETF,20210127,5.45,5.68,5.23,5.26,1242700
WEYS,20210127,17.43,17.6,17.17,17.4,20000
WHF,20210127,13.8242,13.9607,13.54,13.66,70200
WHFBZ,20210127,25.79,25.79,25.79,25.79,1200
WHLM,20210127,4.77,5.2,4.7,4.895,20500
WHLR,20210127,2.79,2.91,2.6505,2.7,80100
WHLRD,20210127,17.45,17.49,17.45,17.49,1000
WHLRP,20210127,13.0137,13.0137,12.18,12.75,1600
WILC,20210127,20.98,21.31,20.62,20.63,3200
WIMI,20210127,9.5,9.99,8.41,8.76,6446200
WINA,20210127,174.98,180.87,165.82,170.53,20800
WINC,20210127,26.27,26.34,26.21,26.21,4900
WING,20210127,153.96,161.97,151.3,155.19,563200
WINT,20210127,5.76,6.12,5.6,5.7292,55000
WIRE,20210127,58.28,58.82,56.27,58.35,135800
WISA,20210127,3.51,3.62,3.23,3.24,588600
WISH,20210127,26.49,31.49,26.4,29.99,8886700
WIX,20210127,243.51,249.7,236.9,244.5,922900
WKEY,20210127,6.56,6.69,6.35,6.48,283400
WKHS,20210127,31.76,40.45,31,34.8,48029300
WLDN,20210127,50.02,50.03,45.6,47.25,152500
WLFC,20210127,26.32,27.85,26.32,27.08,23000
WLTW,20210127,207.54,210.9,203.58,205.97,1587200
WMG,20210127,37.12,38.24,35.71,35.81,1380500
WNEB,20210127,6.35,6.5,6.31,6.31,142100
WNW,20210127,21.3,21.97,19.6,19.75,352700
WOOD,20210127,80.29,80.92,79.51,79.6,39500
WOOF,20210127,26.5,28.4,26.01,26.99,3811500
WORX,20210127,1.81,1.86,1.71,1.72,796900
WPRT,20210127,8.31,8.45,7.43,7.54,5853500
WRAP,20210127,5.27,5.46,5.09,5.4,891000
WRLD,20210127,122.4,167.49,122.4,164.61,436900
WSBC,20210127,30.01,30.7,29.08,29.19,375600
WSBCP,20210127,27.71,27.74,27.03,27.28,10800
WSBF,20210127,18.67,18.67,18,18.32,77200
WSC,20210127,23.75,24,23.22,23.3,1519900
WSFS,20210127,44.39,45.05,43.72,43.97,295100
WSTG,20210127,18.22,18.3,17.96,18,6900
WTBA,20210127,20.53,21.1187,20.07,20.77,93500
WTER,20210127,1.29,1.3,1.23,1.26,2422900
WTFC,20210127,61.68,64.1,61,61.36,343900
WTFCM,20210127,27.49,27.77,26.92,26.92,7400
WTFCP,20210127,27.95,28,27.7,27.91,26500
WTRH,20210127,3.5,4.05,3.42,3.58,9447900
WVE,20210127,9.57,10.65,9.57,10.04,1224800
WVFC,20210127,14.65,14.65,14.65,14.65,700
WVVI,20210127,6.98,6.99,6.81,6.89,21000
WVVIP,20210127,5.36,5.36,5.36,5.36,0
WW,20210127,24.41,25.9,24.16,24.87,3282200
WWD,20210127,113.57,114.75,110.19,110.7,291400
WYNN,20210127,104,105.77,100.19,100.8,3432600
XAIR,20210127,5.9,6.06,5.72,5.87,354400
XBIO,20210127,2.55,2.67,2.42,2.43,361900
XBIOW,20210127,1.76,1.76,1.76,1.76,0
XBIT,20210127,18.58,19.14,17.83,18.04,155400
XCUR,20210127,2.2,2.39,2.03,2.2,777400
XEL,20210127,65.42,66.18,63.75,63.82,3343900
XELA,20210127,2.29,2.39,2.15,2.19,4442100
XELB,20210127,1.43,1.67,1.4,1.54,837300
XENE,20210127,15.11,15.11,13.9827,14.56,372800
XENT,20210127,24.31,25.08,22.9,23.27,337300
XERS,20210127,5.22,5.88,5.1,5.37,2613700
XFOR,20210127,8.01,8.12,7.21,7.64,202300
XGN,20210127,16.11,16.45,15.77,16,16600
XLNX,20210127,140.12,140.12,130.81,133.86,3996200
XLRN,20210127,117.26,120.25,112.85,114.5,342000
XNCR,20210127,47,48.24,46.2,47.14,229300
XNET,20210127,4.33,5.09,4.32,4.72,4166100
XOMA,20210127,36.77,38.049,36.0101,36.26,30000
XOMAP,20210127,25.2499,25.2499,25,25.2,6700
XP,20210127,45.03,45.62,43.88,44.52,1997600
XPEL,20210127,48.32,51.47,48.03,49.02,309800
XPER,20210127,20.53,21.18,20.02,20.26,474700
XRAY,20210127,56.13,56.24,55.08,55.37,2457300
XSPA,20210127,1.85,2.53,1.63,2.39,49539400
XT,20210127,59.51,59.61,58.68,58.86,404300
XTLB,20210127,3.43,3.52,3.216,3.4516,24500
YGMZ,20210127,23.22,29.8,21.3,27.8,377500
YI,20210127,11.25,11.76,10.2,10.98,311200
YJ,20210127,2.41,2.44,2.31,2.35,793100
YLDE,20210127,35.9256,35.9256,35.9256,35.9256,0
YMAB,20210127,42.88,45.14,41.15,43.06,310300
YMTX,20210127,19.26,20.24,18.92,19.06,57100
YNDX,20210127,64.74,64.79,62.86,63.6,2035200
YORW,20210127,44.86,45.2,43.21,43.63,45000
YQ,20210127,71.28,73.92,66,67.28,2051500
YSAC,20210127,10.33,10.35,10.15,10.18,158900
YSACU,20210127,10.82,11.1,10.5,10.54,105600
YSACW,20210127,1.5,1.5,1.3,1.37,24200
YTEN,20210127,17.02,18.49,15.6,15.8,291100
YTRA,20210127,2.09,2.09,1.93,1.97,725400
YVR,20210127,2.11,2.15,1.9,1.97,1519600
YY,20210127,88.83,96.7,88.14,94.06,2537700
Z,20210127,136.36,136.36,125.24,127.47,5774200
ZBRA,20210127,390.13,396.47,380.64,391.36,314400
ZCMD,20210127,1.88,1.93,1.8,1.82,245000
ZEAL,20210127,35.17,35.58,35.17,35.53,11500
ZEUS,20210127,14.51,14.9,14.02,14.43,47900
ZG,20210127,142.71,142.86,132.36,136.09,1010500
ZGNX,20210127,19.67,20.47,19.33,19.82,1193300
ZGYH,20210127,10.05,10.08,10.03,10.03,23400
ZGYHR,20210127,0.405,0.405,0.38,0.38,15700
ZGYHW,20210127,0.8,0.86,0.7501,0.7501,39200
ZI,20210127,49.44,50.1,46.01,49.96,3346300
ZION,20210127,44.57,45.1,43.72,43.81,2091800
ZIONL,20210127,27.2,27.465,27.14,27.465,5600
ZIONO,20210127,27.21,27.4,26.75,26.79,8000
ZIONP,20210127,24.9131,24.9396,24.8,24.8,2200
ZIOP,20210127,3.46,4.52,3.42,4.24,9636800
ZIXI,20210127,8.33,8.47,8.13,8.35,658900
ZKIN,20210127,2.9,3.09,2.8,2.97,441900
ZLAB,20210127,163.34,164.99,156.79,156.96,689800
ZM,20210127,367.5,384.25,362.77,370.74,4553000
ZNGA,20210127,10.37,10.38,9.84,9.89,40103400
ZNTE,20210127,11.75,12.4,11.51,11.7,2676000
ZNTEU,20210127,13.06,13.5,12.6,12.92,550600
ZNTEW,20210127,3,3.2,2.63,2.66,784000
ZNTL,20210127,41.36,41.87,39.41,39.63,362800
ZS,20210127,194.25,203.3,187.76,199.22,2639700
ZSAN,20210127,0.951,1,0.85,0.8812,8832300
ZUMZ,20210127,42.39,43.44,41.18,42.2,479300
ZVO,20210127,5.55,5.7,5.25,5.45,371300
ZYNE,20210127,3.51,3.65,3.41,3.59,2154800
ZYXI,20210127,18.4,22.03,17.9,21.71,2040900