AACG,20210202,1.34,1.41,1.34,1.

4,25200
AAL,20210202,17.03,17.26,16.55,16.59,39248900
AAME,20210202,2.32,2.32,2.23,2.24,23500
AAOI,20210202,11.05,11.08,10.26,10.63,654000
AAON,20210202,75.71,76.35,74.48,75.85,131100
AAPL,20210202,135.73,136.31,134.61,134.99,83151500
AAWW,20210202,54.6301,54.6301,51.79,52.39,578400
AAXJ,20210202,97.67,97.73,97.14,97.5,1417400
ABCB,20210202,42.05,42.05,40.5915,41.44,311100
ABCL,20210202,53.19,54,47.52,47.95,744000
ABCM,20210202,22.54,22.85,22.4706,22.74,104200
ABEO,20210202,2,2.05,1.96,2.03,1854500
ABIO,20210202,4.57,4.58,4.34,4.43,366200
ABMD,20210202,346.13,351.45,339.66,347.84,297200
ABNB,20210202,183.22,186.48,177.11,179.17,4411000
ABST,20210202,13.06,13.27,12.835,13.23,58100
ABTX,20210202,35.99,36.3,34.725,36.3,70700
ABUS,20210202,3.97,4,3.87,3.92,1814700
ACAD,20210202,46.97,50.3,46.93,49.43,1443900
ACBI,20210202,18.31,18.788,18.06,18.65,88800
ACCD,20210202,51.9,54.06,50.6,53.53,1070600
ACER,20210202,3.64,3.74,3.46,3.73,330700
ACET,20210202,12.38,12.965,12.2,12.2,53700
ACEV,20210202,10.9,11.38,10.9,11.31,1117700
ACEVU,20210202,12.17,12.61,12.135,12.49,24000
ACEVW,20210202,2.44,2.6,2.4,2.55,422000
ACGL,20210202,32.32,33.37,32.26,33.15,2809700
ACGLO,20210202,26.46,26.5,26.4331,26.4331,22400
ACHC,20210202,53.5,54.04,52.45,53.36,447300
ACHV,20210202,12.19,12.98,11.86,12.76,241200
ACIU,20210202,6.28,6.71,6.02,6.6,467300
ACIW,20210202,39.89,40.28,39.34,39.87,653200
ACKIU,20210202,10.39,10.45,10.39,10.42,74400
ACLS,20210202,37.33,37.62,36.5,37.34,346700
ACMR,20210202,97.42,99.76,95.9713,98.82,265600
ACNB,20210202,25.65,26.5499,25.5,25.91,17500
ACOR,20210202,6.92,7.34,6.81,6.97,445400
ACRS,20210202,21.66,22.2,20.64,20.73,974400
ACRX,20210202,2.17,2.29,2.08,2.17,4880000
ACST,20210202,5.6,5.6,5.28,5.44,15117900
ACTG,20210202,6.01,6.65,5.99,6.42,3220500
ACWI,20210202,92.79,93.395,92.76,93.15,2432100
ACWX,20210202,54.54,54.805,54.42,54.73,740300
ADAP,20210202,5.67,6.04,5.62,6.03,1035800
ADBE,20210202,473.65,487.37,472.55,484.93,3021600
ADERU,20210202,10.81,10.85,10.8,10.83,64500
ADES,20210202,5.2,5.2,4.63,4.65,265200
ADI,20210202,153.02,154.25,150.99,151.87,2536600
ADIL,20210202,2.17,2.25,2.13,2.22,265400
ADILW,20210202,0.53,0.55,0.53,0.55,1700
ADMA,20210202,2.46,2.49,2.37,2.44,3355400
ADMP,20210202,1.12,1.17,1.05,1.1,17754300
ADMS,20210202,6.86,6.93,5.43,5.71,2672700
ADOC,20210202,10.25,10.29,10.25,10.28,3500
ADOCR,20210202,0.476,0.4999,0.476,0.4766,900
ADOCW,20210202,0.64,0.71,0.61,0.625,111600
ADP,20210202,167.29,169.12,165.53,168.38,1863300
ADPT,20210202,57.88,60.87,57.47,60.39,1136700
ADRE,20210202,62.33,62.33,61.4326,61.65,19900
ADSK,20210202,288.62,296.77,288.62,294.61,1146200
ADTN,20210202,17.32,17.59,16.705,17,267500
ADTX,20210202,3.26,3.4,3.04,3.21,1154800
ADUS,20210202,115.08,119.12,114.885,118.21,73700
ADV,20210202,9.81,10.02,9.61,9.85,504200
ADVM,20210202,12.65,13.26,12.31,13.25,537700
ADVWW,20210202,1.92,1.92,1.59,1.9,64300
ADXN,20210202,11.5,11.87,11.45,11.56,45500
ADXS,20210202,0.733,0.7388,0.6901,0.721,8136500
AEACU,20210202,10.4,10.45,10.34,10.35,161500
AEHL,20210202,2.81,3.04,2.74,2.94,398800
AEHR,20210202,2.41,2.45,2.31,2.37,134300
AEIS,20210202,110.53,112.15,109.15,111.81,293500
AEMD,20210202,2.31,2.32,2.21,2.28,509500
AEP,20210202,81.32,83.03,80.82,82.11,2584400
AEPPL,20210202,47.96,48.47,47.96,48.1,17000
AEPPZ,20210202,49.26,50.08,49.26,49.72,18000
AERI,20210202,17.18,17.35,15.75,16.22,1253400
AESE,20210202,2.06,2.1,1.89,1.94,1950200
AEY,20210202,3.09,3.1,2.96,3.02,85100
AEYE,20210202,23.4,23.93,22.92,23.88,42400
AEZS,20210202,0.9904,1.19,0.886,1,150123300
AFBI,20210202,10.71,10.84,10.6601,10.77,110100
AFIB,20210202,25.1,26.05,24.28,24.82,529200
AFIN,20210202,7.5,7.53,7.37,7.51,327800
AFINO,20210202,24.96,24.96,24.9,24.93,8200
AFINP,20210202,25.2,25.3,25.1805,25.2,11300
AFMD,20210202,5.76,6.02,5.7,5.88,1991600
AFRM,20210202,110,118.8,110,113,1873100
AFYA,20210202,23.3,23.98,23.3,23.52,80800
AGBA,20210202,10.5,10.55,10.48,10.5,24100
AGBAR,20210202,0.4749,0.501,0.4,0.43,122100
AGBAW,20210202,0.5001,0.56,0.5001,0.54,106200
AGC,20210202,14.38,14.73,14.13,14.4,159600
AGCUU,20210202,15.36,15.62,14.9,15.35,26300
AGCWW,20210202,5.1,5.33,4.64,4.92,5500
AGEN,20210202,3.97,4.5,3.96,4.23,5479800
AGFS,20210202,1.97,2.17,1.95,1.99,659700
AGFY,20210202,10.93,15,10.93,14.2,1747200
AGIO,20210202,49.05,50.98,49,50.7,678000
AGLE,20210202,7.32,7.72,7.27,7.61,158300
AGMH,20210202,15.39,15.5,15.1,15.32,5600
AGNC,20210202,15.98,16.12,15.91,16.08,6895100
AGNCM,20210202,24.52,24.79,24.5,24.73,14400
AGNCN,20210202,25.14,25.25,25.1,25.21,83300
AGNCO,20210202,24.5,24.61,24.45,24.49,30300
AGNCP,20210202,24.12,24.2,23.9,24.05,63400
AGRX,20210202,2.8,2.87,2.79,2.84,1137500
AGTC,20210202,4.13,4.19,3.94,4.01,10535400
AGYS,20210202,38.75,42.47,38.75,41.83,185300
AGZD,20210202,47.27,47.33,47.27,47.33,3500
AHCO,20210202,41.15,41.2,36.15,38.76,1565500
AHPI,20210202,6.97,7.2,6.57,6.71,680000
AIA,20210202,97.83,98.4,97.59,98.23,513200
AIH,20210202,5.31,5.8,5.28,5.74,300900
AIHS,20210202,1.6,1.62,1.51,1.56,1767900
AIKI,20210202,1.53,1.62,1.45,1.52,9346400
AIMC,20210202,53.97,56.19,53.84,55.98,344200
AINV,20210202,12.42,12.92,12.28,12.7,648300
AIQ,20210202,28.73,29.02,28.65,29,115400
AIRG,20210202,23.9,24.32,22.91,23.49,281500
AIRR,20210202,35.59,36.175,35.5351,36.17,3000
AIRT,20210202,25.89,26,21.5,22.5,54100
AIRTP,20210202,25.5,25.55,25.4775,25.5,5500
AKAM,20210202,112,112.89,110.78,112.21,1714100
AKBA,20210202,3.45,3.64,3.37,3.5,7551700
AKICU,20210202,10.4,10.56,10.4,10.45,164700
AKRO,20210202,30.02,30.39,28.81,29.5,295300
AKTS,20210202,16.65,19.15,16.44,17.99,2119000
AKTX,20210202,2.74,2.74,2.61,2.7,95000
AKU,20210202,3.18,3.19,3.18,3.19,2700
AKUS,20210202,15.82,16.84,15.68,16.68,135300
ALAC,20210202,13.4,13.61,13,13.34,49800
ALACR,20210202,0.6801,0.8,0.6801,0.7,78900
ALACU,20210202,15,15,15,15,200
ALACW,20210202,1.25,1.25,1.16,1.17,215700
ALBO,20210202,39.51,41.72,39.05,41.26,246000
ALCO,20210202,29.96,30.66,29.72,30.5,20900
ALDX,20210202,11.23,11.77,10.33,11.35,2296800
ALEC,20210202,18.24,19.73,18.12,19.51,730900
ALGM,20210202,30.87,32.04,29.66,32.01,649300
ALGN,20210202,551.78,567.83,548.01,557.77,791100
ALGS,20210202,27.66,27.82,24.66,25.7,65100
ALGT,20210202,187.71,189.73,182.99,187.7,59200
ALIM,20210202,6.95,7,6.78,6.81,18900
ALJJ,20210202,1.26,1.3,1.22,1.24,156400
ALKS,20210202,21.94,22.24,21.61,22.2,1254400
ALLK,20210202,135.85,136.34,132.97,136.34,398900
ALLO,20210202,35.5,37.44,35.5,36.53,658600
ALLT,20210202,13.04,13.89,12.95,13.63,407200
ALNA,20210202,1.7,1.75,1.62,1.73,2044800
ALNY,20210202,149.92,154.15,148.32,154.05,999000
ALOT,20210202,10.95,11.062,10.95,11,2700
ALPN,20210202,11.86,12,11.6,11.63,67300
ALRM,20210202,96.9,97.19,95.63,96.5,391700
ALRN,20210202,1.895,2.12,1.8162,1.99,11316200
ALRS,20210202,25.9,26.6,25.9,26.6,18800
ALT,20210202,16.71,17.69,15.21,17.5,2929800
ALTM,20210202,52.5,52.88,51.68,51.74,57700
ALTO,20210202,6.94,6.95,6.59,6.71,2101100
ALTR,20210202,59.7,60.95,59.49,59.86,369500
ALTU,20210202,10.21,10.21,10.1,10.14,78800
ALTUU,20210202,11,11.12,10.85,11.1,329600
ALTUW,20210202,2.09,2.7169,1.85,2.39,508100
ALTY,20210202,12,12.14,12,12.05,21700
ALVR,20210202,37.56,47,36.37,44.63,1026300
ALXO,20210202,81.97,81.97,78.78,79.64,153700
ALYA,20210202,2.91,2.94,2.51,2.6,1604700
AMAL,20210202,14.81,14.93,14.28,14.85,26200
AMAT,20210202,102.99,103.94,101.77,103.59,5107100
AMBA,20210202,106.49,109.51,104.94,108.59,602900
AMCI,20210202,17.29,17.5,15.96,16.62,1411400
AMCIU,20210202,21.5,21.5,19.77,19.77,600
AMCIW,20210202,3.7,3.9,3.36,3.7,1399500
AMCX,20210202,50.31,51,45.24,45.79,2145200
AMD,20210202,88.49,89.28,86.95,88.86,33810300
AMED,20210202,290.43,298.88,287.95,288,145000
AMEH,20210202,23.61,23.7,22.5758,23.3,54400
AMGN,20210202,240,241.95,236.8,240.49,2443900
AMKR,20210202,16.86,16.96,16.42,16.67,827100
AMNB,20210202,28.78,29.38,28.78,29.19,17100
AMOT,20210202,46.62,48.4531,45.76,47.76,19200
AMPH,20210202,18.63,18.83,18.51,18.57,111200
AMRK,20210202,34.88,34.88,30.79,30.9,98100
AMRN,20210202,8.14,8.3,7.95,8.2,8063800
AMRS,20210202,9.97,10.33,9.39,9.74,3576900
AMSC,20210202,25.87,27.08,25.53,26.58,376100
AMSF,20210202,55.53,55.97,54.92,55.25,92400
AMST,20210202,5,5.4,4.95,5.38,207000
AMSWA,20210202,19.34,19.96,19.12,19.95,101700
AMTB,20210202,15.09,15.6996,14.99,15.44,20700
AMTI,20210202,36.03,39,35.37,38.99,42900
AMTX,20210202,8,8.1,7.3,7.54,2641100
AMWD,20210202,89.18,91.9,88.25,89.31,143800
AMYT,20210202,13.37,13.37,13.37,13.37,200
AMZN,20210202,3380,3427.74,3361.12,3380,7071000
ANAB,20210202,26.6,27.49,25.42,27.2,362400
ANAT,20210202,91.23,91.23,90.05,91.13,37900
ANDE,20210202,23.87,24.34,23.28,24.28,122400
ANGI,20210202,14.05,15.58,13.87,15.14,3772100
ANGL,20210202,32.12,32.19,32.08,32.19,1892000
ANGO,20210202,19.18,19.43,18.53,19.26,308200
ANIK,20210202,37.31,37.8107,36.65,37.72,124300
ANIP,20210202,30.66,31.245,30.265,30.89,60600
ANIX,20210202,4.1,4.2,3.9,4.19,277700
ANNX,20210202,22.6,23.84,21.95,23.39,152700
ANPC,20210202,5.92,5.92,5.55,5.61,29400
ANSS,20210202,369.97,377.99,369.97,375.12,300400
ANTE,20210202,2.54,2.77,2.46,2.69,419200
ANY,20210202,2.25,2.27,2.08,2.09,536800
AOSL,20210202,31.92,33.19,31.1,33.16,339700
AOUT,20210202,19.71,19.72,19.26,19.56,96000
APA,20210202,15.8,16.41,15.54,15.56,12368400
APDN,20210202,12.15,12.28,10.95,11.1,978500
APEI,20210202,29.73,29.97,29.4,29.61,66900
APEN,20210202,4.25,4.57,4.2,4.38,105400
API,20210202,80,83.61,73.09,74.87,3394900
APLS,20210202,45.11,47,45.11,46.04,795400
APLT,20210202,25.3,28.2326,25.2001,27.96,123200
APM,20210202,3.32,3.42,3.21,3.32,227600
APOG,20210202,35.85,36.28,35.07,35.93,155900
APPF,20210202,156.81,160.2,156,158.9,117600
APPH,20210202,42.87,42.9,33.45,36.77,2697100
APPHW,20210202,15.15,15.5,13.32,14.2,734100
APPN,20210202,211.25,215.98,189.6,193.18,1957900
APPS,20210202,61.25,64.12,59.84,63.76,2515100
APRE,20210202,5.85,6.4,5.65,6.23,3097500
APTO,20210202,4.36,4.57,4.35,4.49,798200
APTX,20210202,3.49,3.65,3.4,3.63,703100
APVO,20210202,33.97,35.78,33.66,35.09,57300
APWC,20210202,5.41,5.42,4.92,5.04,241100
APYX,20210202,9.14,9.54,9,9.18,148000
AQB,20210202,10.33,11.71,10.25,11.32,3983300
AQMS,20210202,5.76,5.88,5.59,5.74,2967400
AQST,20210202,5.3,5.55,5.25,5.4,763000
ARAV,20210202,5.18,5.52,5.09,5.46,129700
ARAY,20210202,4.95,5,4.79,4.96,869800
ARBG,20210202,10.27,10.27,10.15,10.23,70900
ARBGU,20210202,10.55,10.65,10.52,10.58,11900
ARBGW,20210202,1.58,1.59,1.45,1.4999,40100
ARCB,20210202,47.83,47.89,46.04,47.43,189600
ARCC,20210202,17.7,17.85,17.56,17.71,1892000
ARCE,20210202,34.4,36.34,34.16,34.82,390900
ARCT,20210202,81.99,82.75,74.13,78.54,1155900
ARDS,20210202,7.3825,7.3825,7.0334,7.1317,1000
ARDX,20210202,7.05,7.0825,6.76,7.05,578800
AREC,20210202,3.4,4.29,3.11,3.37,92902100
ARGX,20210202,320,339.525,318.24,324.62,400900
ARKO,20210202,9.3,9.91,9.27,9.74,862800
ARKOW,20210202,1.6,2.1,1.6,1.96,640500
ARKR,20210202,18.78,18.78,18,18.19,25600
ARLP,20210202,5.7,6.35,5.69,6.16,1648800
ARNA,20210202,77.88,80.01,77.52,79.34,577000
AROW,20210202,29.45,29.8984,29.265,29.67,13200
ARQT,20210202,35.69,36.95,33.07,36.1,482300
ARRY,20210202,42.15,43.84,41.56,43.37,1987700
ARTL,20210202,1.72,1.73,1.23,1.25,66780100
ARTLW,20210202,0.36,0.6,0.36,0.5,90500
ARTNA,20210202,40.84,41.02,40.16,40.92,25500
ARTW,20210202,3.415,3.415,3.29,3.29,8700
ARVN,20210202,78.19,81.31,76.28,80.68,283000
ARWR,20210202,80.78,82,79.95,80.52,715300
ASET,20210202,29.879,30.025,29.879,30,5900
ASLE,20210202,14.99,15.2701,14.392,14.51,15500
ASLEW,20210202,2.8,2.85,2.56,2.63,160700
ASLN,20210202,2.65,3.44,2.54,2.63,2416300
ASMB,20210202,5.83,5.88,5.74,5.84,1195400
ASML,20210202,553.78,556.79,549.45,553.5,721600
ASND,20210202,150,151.87,145.8,151.16,177200
ASO,20210202,22.02,23,21.5,22.75,2087100
ASPS,20210202,10.63,10.75,10.3617,10.54,38400
ASPU,20210202,9.41,9.6,9.26,9.51,200400
ASRT,20210202,0.7039,0.7175,0.67,0.6824,7608100
ASRV,20210202,3.46,3.46,3.4101,3.4101,1900
ASTC,20210202,2.12,2.26,2.12,2.21,953900
ASTE,20210202,61.18,62.69,61.05,61.36,143100
ASUR,20210202,8.36,8.47,8.23,8.4,50400
ASYS,20210202,7.39,7.55,7.2367,7.41,20300
ATAX,20210202,4.6,4.6,4.45,4.45,199200
ATCX,20210202,9.66,9.71,9.3,9.41,28500
ATEC,20210202,15.2,15.8711,15.0001,15.6,828700
ATEX,20210202,36.6,36.6,35.4,35.61,244300
ATHA,20210202,21.94,22.39,20.51,21.72,319300
ATHE,20210202,1.7,2.3,1.65,1.75,2506000
ATHX,20210202,2.44,2.49,2.23,2.47,9239000
ATIF,20210202,5.45,5.45,5.3,5.35,1082600
ATLC,20210202,28,29.0341,27.598,28.5,35100
ATLO,20210202,22.57,23.37,22.57,22.75,25200
ATNF,20210202,4.63,5.05,4.06,4.35,3126200
ATNFW,20210202,0.47,0.52,0.4206,0.44,420800
ATNI,20210202,44.38,44.8899,43.65,43.9,33200
ATNX,20210202,14.01,14.1,13.51,13.96,739900
ATOM,20210202,33.5,34.59,32.58,34.49,831800
ATOS,20210202,2.54,3.19,2.42,2.8,78346100
ATRA,20210202,19.01,19.9,19.01,19.52,1038100
ATRC,20210202,59.61,60.96,59.465,60.73,434000
ATRI,20210202,643.11,655.52,635.01,647.9,7300
ATRO,20210202,12.58,13.15,12.31,13.09,206700
ATRS,20210202,4.41,4.53,4.37,4.52,1487300
ATSG,20210202,26.31,26.7299,26.06,26.35,389600
ATVI,20210202,92.04,94.18,91.81,93.98,5781400
ATXI,20210202,6.29,6.31,6.07,6.31,44700
AUB,20210202,33.85,34.26,33.26,33.99,251200
AUBAP,20210202,27.25,27.49,27.1,27.21,23300
AUBN,20210202,40.67,40.67,39.16,39.9,4500
AUDC,20210202,31.85,32.23,30.53,30.76,302800
AUPH,20210202,16.3,16.38,15.76,16.06,4584900
AUTL,20210202,7.44,7.9,7.44,7.62,301600
AUTO,20210202,3.03,3.09,2.94,3,374400
AUVI,20210202,4.88,4.95,4.81,4.92,189600
AVAV,20210202,121.63,121.93,117.07,118.55,231900
AVCO,20210202,1.26,1.27,1.23,1.26,179100
AVCT,20210202,7.97,8.31,7.86,7.94,73000
AVCTW,20210202,0.64,0.71,0.63,0.67,78100
AVDL,20210202,7.08,7.21,6.415,7.15,640600
AVEO,20210202,8.13,8.7,8,8.29,405500
AVGO,20210202,469.76,476.97,468,476.88,1613800
AVGOP,20210202,1512.48,1527.28,1512.48,1526,20200
AVGR,20210202,1.54,1.59,1.47,1.53,11696700
AVID,20210202,18.42,19.2,17.93,19.02,657300
AVIR,20210202,77.43,88.9407,77.01,83.82,351600
AVNW,20210202,43.47,44.34,41.3,43.67,365900
AVO,20210202,19,19.87,18.8,19.4,168100
AVRO,20210202,14.75,15.5,14.51,15.44,288200
AVT,20210202,37.39,37.4,36.19,36.57,1179500
AVXL,20210202,6.64,8,6.54,7.53,3155600
AWH,20210202,8.87,9.03,8.19,8.5,508100
AWRE,20210202,4.0374,4.0729,3.8912,4.04,17700
AXDX,20210202,10.9,10.92,9.18,10.22,1124800
AXGN,20210202,17.85,18.69,17.73,18.5,115200
AXLA,20210202,5.55,5.692,5.39,5.63,90500
AXNX,20210202,52.08,53.36,51.24,51.54,374900
AXON,20210202,171.62,171.95,165.01,166.53,357100
AXSM,20210202,72,73.9887,71.94,73.73,251300
AXTI,20210202,11,11.32,10.73,11.26,283000
AY,20210202,42.71,43.4,42.32,42.89,579700
AYLA,20210202,14.1,14.15,13.3,13.51,7100
AYRO,20210202,7.02,7.09,6.7,6.91,2600500
AYTU,20210202,7.43,7.64,7.17,7.5,292400
AZN,20210202,50.52,50.63,50.02,50.06,11348000
AZPN,20210202,134.06,137.4,133.86,136.86,653300
AZYO,20210202,15.42,15.52,15.31,15.48,2900
BAND,20210202,179.91,188.39,177.31,183.79,694100
BANF,20210202,59.85,60.73,59.64,59.97,61300
BANFP,20210202,27.8,27.8,27.8,27.8,100
BANR,20210202,46.42,47.7,46.08,47.36,154300
BANX,20210202,19.6,19.8641,19.58,19.7346,6900
BATRA,20210202,28.2,28.74,28.03,28.51,62500
BATRK,20210202,27.57,28.11,27.35,27.97,168300
BBBY,20210202,27.31,27.9,24.59,25.38,21412200
BBCP,20210202,5.71,5.8,5.51,5.73,136100
BBGI,20210202,2.13,2.14,2.01,2.14,201400
BBH,20210202,189.08,189.52,187.5,188.78,10700
BBI,20210202,1.12,1.15,1.05,1.07,2593500
BBIG,20210202,3.5,4.2,3.46,3.79,1351900
BBIO,20210202,58.94,63.45,58.62,63.01,1227900
BBQ,20210202,6.22,6.22,5.27,5.75,46500
BBSI,20210202,64.81,66.02,64.585,65.51,29000
BCAB,20210202,43.75,46.13,43.75,45.62,163600
BCACU,20210202,10.3,10.5,10.29,10.3,122500
BCBP,20210202,11.64,11.91,11.35,11.77,41900
BCDA,20210202,4.16,4.24,4.12,4.15,447800
BCDAW,20210202,1.4,1.48,1.4,1.48,300
BCEL,20210202,14.05,14.4593,13.7,14.41,185800
BCLI,20210202,5.71,5.97,5.5,5.87,501700
BCML,20210202,14.74,14.815,14.5,14.5,18400
BCOR,20210202,17.78,18,17.54,17.7,359400
BCOV,20210202,16.8,17.3,16.58,17.28,224300
BCOW,20210202,9.34,9.34,9.34,9.34,0
BCPC,20210202,111.41,113.12,109.75,112.31,78800
BCRX,20210202,12.79,12.9,9.44,10.53,28632500
BCYC,20210202,27.23,28.94,27,28.49,46200
BDSI,20210202,4.01,4.02,3.9,3.93,1224700
BDSX,20210202,25.48,25.5027,23.8701,24.14,73200
BDTX,20210202,24.51,24.51,23.7,24.31,734300
BEAM,20210202,100,100.96,96.38,99,756500
BEAT,20210202,71.86,71.88,71.6,71.67,1047300
BECN,20210202,41.47,41.55,40.265,40.71,296500
BEEM,20210202,62.04,62.38,58.67,60.78,303600
BEEMW,20210202,55,55.39,52.77,54.23,29500
BELFA,20210202,14.1,14.1,13.9256,13.9256,700
BELFB,20210202,15.59,15.79,15.17,15.62,32200
BENE,20210202,10.15,10.15,10.05,10.14,311300
BENER,20210202,0.495,0.608,0.45,0.5,356700
BENEU,20210202,11,11.11,10.88,10.95,130600
BENEW,20210202,0.9,0.9,0.69,0.7,489600
BFC,20210202,67.3,68.5,67.21,68.27,5500
BFI,20210202,12.5,12.99,12.26,12.74,454700
BFIIW,20210202,2.02,2.51,2.02,2.12,320900
BFIN,20210202,9.24,9.24,9.01,9.16,31700
BFIT,20210202,25.71,25.96,25.71,25.9333,2700
BFRA,20210202,7.82,8.15,7.74,7.76,27900
BFST,20210202,20.63,20.98,20.3972,20.72,20500
BGCP,20210202,3.62,3.79,3.62,3.78,1867700
BGFV,20210202,14.38,14.64,13.12,14.01,1105400
BGNE,20210202,347.72,352.98,338.39,352.05,208400
BGRN,20210202,55.88,55.9,55.82,55.82,33900
BHAT,20210202,1.15,1.18,1.13,1.17,2370000
BHF,20210202,36.64,37.51,36.63,37.17,619300
BHFAL,20210202,26.67,26.96,26.61,26.96,20300
BHFAN,20210202,25.6667,25.9786,25.6232,25.75,50200
BHFAO,20210202,27.67,27.9873,27.65,27.93,30100
BHFAP,20210202,27.46,27.68,27.45,27.68,24600
BHSE,20210202,10.07,10.25,10.07,10.22,28100
BHSEU,20210202,10.81,10.82,10.81,10.82,400
BHSEW,20210202,1.09,1.14,1.05,1.14,33700
BHTG,20210202,1.61,1.65,1.53,1.58,457200
BIB,20210202,101.58,101.58,98.34,101.33,295300
BICK,20210202,40.45,40.8599,40.3,40.7318,5200
BIDU,20210202,245.09,250.87,242.88,250.52,4856100
BIGC,20210202,79.98,79.99,73.01,78.49,2195200
BIIB,20210202,281.3,282.5,276.83,277.72,1193100
BILI,20210202,127.99,131.99,121.62,129.98,6230500
BIMI,20210202,1.96,1.97,1.87,1.91,459100
BIOC,20210202,6.17,6.25,5.86,6.06,349500
BIOL,20210202,1.07,1.11,1.02,1.09,18528500
BIOTU,20210202,10.41,10.46,10.3807,10.4,60900
BIS,20210202,19.78,20.28,19.64,19.735,49000
BIVI,20210202,39.03,40,37.9,38.69,102900
BJK,20210202,46.65,48,46.65,47.91,87800
BJRI,20210202,47.45,47.83,45.585,46.3,264200
BKCC,20210202,3.15,3.29,3.11,3.19,614900
BKEP,20210202,2.01,2.0283,1.99,2.02,143300
BKEPP,20210202,7.01,7.05,7,7.05,35000
BKNG,20210202,2035,2112.91,2025.41,2065.53,440600
BKSC,20210202,16.3,16.4,16.25,16.4,8100
BKYI,20210202,3.93,4.03,3.83,3.97,392000
BL,20210202,137.1,141.63,136.25,138.79,401000
BLBD,20210202,20.83,20.87,20.4,20.77,93300
BLCM,20210202,4.38,4.38,4,4.21,638500
BLCN,20210202,41.91,42.44,41.9,42.42,51800
BLCT,20210202,10.14,10.25,9.84,10.24,177200
BLDP,20210202,35.88,36.56,34.99,36.51,4229600
BLFS,20210202,40.2,41.21,39.23,41.16,224500
BLI,20210202,72.71,79.22,72.49,77.18,1542800
BLIN,20210202,3.68,4.4,3.53,3.88,770500
BLKB,20210202,67.18,67.705,65.6779,67.27,472700
BLMN,20210202,21.98,22.22,21.62,21.98,1654400
BLNK,20210202,48.76,50.4,43.8,47.97,18927400
BLNKW,20210202,44.67,45.8,40.01,43.59,43500
BLPH,20210202,7.22,7.22,7,7.1,28500
BLRX,20210202,2.9,3.08,2.88,2.95,3119500
BLSA,20210202,11.22,11.25,11.15,11.15,61000
BLTSU,20210202,10.59,10.65,10.53,10.54,35600
BLU,20210202,3.58,3.66,3.43,3.66,774200
BLUE,20210202,46,46.9,45.35,46.41,1368500
BMRA,20210202,6.89,7.15,6.76,6.94,189100
BMRC,20210202,38.23,38.8,38.06,38.13,17800
BMRN,20210202,84,84.08,82.64,83.19,1439800
BMTC,20210202,32.39,32.81,31.85,32.51,74500
BND,20210202,87.21,87.24,87.17,87.21,4554600
BNDW,20210202,81.41,81.479,81.41,81.455,37700
BNDX,20210202,58.14,58.14,58.11,58.14,2700300
BNFT,20210202,12.79,13.23,12.6,12.84,252500
BNGO,20210202,12.49,12.7,11.35,12.02,61584100
BNGOW,20210202,6.96,7.07,6.32,6.98,256800
BNR,20210202,30.39,32.48,30.38,31.15,525700
BNSO,20210202,6.14,7.3,6.08,6.42,218600
BNTC,20210202,4.19,4.37,4.14,4.16,220500
BNTX,20210202,115,115.88,110.56,114.76,1906400
BOKF,20210202,76.42,77.32,75.7,76.71,142800
BOMN,20210202,31.51,34.8,31,34.07,385100
BOOM,20210202,56.95,57.27,55.26,57,127900
BOSC,20210202,2.51,2.59,2.45,2.54,107900
BOTJ,20210202,13.93,13.93,13.36,13.44,1300
BOTZ,20210202,34.86,35.07,34.64,35.07,1118500
BOXL,20210202,2.26,2.29,2.15,2.24,2734800
BPMC,20210202,100.29,103.24,99.59,100.35,468600
BPOP,20210202,59.91,62.13,59.55,61.21,937600
BPOPM,20210202,25.52,25.52,25.52,25.52,0
BPRN,20210202,23.2,24.36,23.2,24.26,7000
BPTH,20210202,4.5,4.57,4.31,4.39,197000
BPYPN,20210202,23.305,23.59,23.305,23.42,15300
BPYPO,20210202,24.25,24.41,24,24.15,60700
BPYPP,20210202,24.8,24.825,24.59,24.68,16800
BREZ,20210202,10.65,10.7,10.53,10.55,226200
BREZR,20210202,0.3241,0.335,0.3,0.3,131600
BREZW,20210202,1.26,1.3,1.22,1.24,369400
BRID,20210202,16.8,16.8,16.28,16.65,1900
BRKL,20210202,12.93,12.99,12.68,12.89,369700
BRKR,20210202,58.39,59.29,57.15,57.155,881500
BRKS,20210202,81.4,85.33,78.66,84.56,997500
BRLI,20210202,10.1307,10.24,10.1307,10.21,15500
BRLIR,20210202,0.47,0.47,0.36,0.4696,9200
BRLIW,20210202,0.9,0.94,0.8898,0.93,60400
BROG,20210202,10.83,10.9,10.78,10.79,15700
BROGW,20210202,0.94,0.94,0.919,0.919,13000
BRP,20210202,24.77,25.99,23.78,25.94,425400
BRQS,20210202,1.37,1.4,1.3,1.39,9818300
BRY,20210202,4.21,4.235,4.05,4.06,274900
BSAE,20210202,25.31,25.32,25.255,25.255,5100
BSBE,20210202,25.98,25.98,25.84,25.905,3500
BSBK,20210202,9.03,9.12,9.02,9.1,11400
BSCE,20210202,26.385,26.45,26.385,26.385,1000
BSCL,20210202,21.18,21.19,21.18,21.19,366900
BSCM,20210202,21.71,21.73,21.71,21.72,466600
BSCN,20210202,21.86,21.86,21.84,21.85,508600
BSCO,20210202,22.37,22.38,22.34,22.35,269500
BSCP,20210202,22.5,22.52,22.4837,22.51,186900
BSCQ,20210202,21.84,21.84,21.77,21.79,106600
BSCR,20210202,22.275,22.31,22.275,22.295,58500
BSCS,20210202,23.3,23.37,23.3,23.35,68000
BSCT,20210202,21.48,21.56,21.48,21.52,31700
BSCU,20210202,19.99,20.01,19.985,19.985,10400
BSDE,20210202,26.3426,26.3426,26.305,26.305,400
BSET,20210202,20.1,20.48,19.56,20.25,82700
BSGM,20210202,4.58,4.74,4.45,4.51,276900
BSJL,20210202,23.05,23.105,23.05,23.09,143600
BSJM,20210202,23.29,23.31,23.28,23.3,347500
BSJN,20210202,25.34,25.38,25.34,25.38,344000
BSJO,20210202,24.89,24.96,24.89,24.935,255300
BSJP,20210202,24.43,24.48,24.43,24.47,435100
BSJQ,20210202,25.59,25.61,25.56,25.61,373500
BSJR,20210202,25.5001,25.5001,25.4801,25.495,2900
BSJS,20210202,25.635,25.67,25.635,25.6424,500
BSML,20210202,25.35,25.41,25.33,25.37,42500
BSMM,20210202,25.47,25.4999,25.44,25.4999,31000
BSMN,20210202,25.68,25.7,25.64,25.645,25200
BSMO,20210202,25.8399,25.8399,25.7899,25.795,1000
BSMP,20210202,26.02,26.02,25.9701,26.02,1100
BSMQ,20210202,26,26.05,26,26.05,1100
BSMR,20210202,25.88,25.88,25.88,25.88,0
BSMS,20210202,26.33,26.33,26.33,26.33,0
BSMT,20210202,26.26,26.26,26.26,26.26,0
BSMU,20210202,25.785,25.785,25.785,25.785,0
BSQR,20210202,1.63,1.72,1.63,1.67,62300
BSRR,20210202,22.03,22.72,21.795,22.45,98500
BSVN,20210202,15.5915,15.6,15.2782,15.6,4100
BSY,20210202,43.34,45.13,42.64,44.9,606500
BTAI,20210202,52,53.19,48.74,50.69,893800
BTAQ,20210202,11.36,11.49,11.14,11.42,1631400
BTAQU,20210202,12.73,13.02,12.6,12.81,13400
BTAQW,20210202,2.71,2.87,2.66,2.71,455500
BTBT,20210202,18.32,19.39,17.58,18.54,3827100
BTEC,20210202,65.18,66.6,65,65.7807,19300
BTNB,20210202,12.85,12.85,12.26,12.58,1113300
BTRS,20210202,16.69,17,16.33,16.88,423500
BTRSW,20210202,4.55,5.19,4.48,5.13,122500
BTWN,20210202,14.57,17.18,14.03,16.97,5810100
BTWNU,20210202,15.25,18.79,15.25,18.53,512300
BTWNW,20210202,4.25,5.11,4.15,5,1128700
BUG,20210202,28.99,29.32,28.77,29.3,343900
BUSE,20210202,21.25,21.595,21.11,21.52,295100
BVXV,20210202,4.89,4.92,4.55,4.61,718700
BWAC,20210202,10.32,10.49,10.28,10.49,112000
BWACU,20210202,11.6,11.94,11.6,11.81,4700
BWACW,20210202,1.5,1.68,1.41,1.48,404800
BWAY,20210202,8.04,8.4,8.04,8.2,23600
BWB,20210202,13.7,14,13.54,13.89,74600
BWEN,20210202,9.35,9.8,9.33,9.45,398900
BWFG,20210202,19.34,19.95,19.34,19.43,17700
BWMX,20210202,38,38.782,37.02,37.74,34400
BXRX,20210202,1.3,1.48,1.29,1.42,5922100
BYFC,20210202,2.16,2.18,2.08,2.11,313000
BYND,20210202,178.26,178.43,163.02,167.16,5383900
BYSI,20210202,12.64,12.9,12.27,12.82,253300
BZUN,20210202,41.47,42.2,37.69,39.11,2259000
CAAS,20210202,6.36,6.43,6.08,6.26,152500
CABA,20210202,13.14,13.14,12.38,12.97,88900
CAC,20210202,38.38,38.4,37.65,38.29,44400
CACC,20210202,355.39,356.16,323.3,331.54,528100
CACG,20210202,44.82,45.1278,44.82,45.0319,10700
CAKE,20210202,45.15,45.42,42.71,43.38,1548000
CALA,20210202,2.92,2.99,2.87,2.97,904000
CALB,20210202,13.4,13.75,13.25,13.56,18200
CALM,20210202,38.46,38.88,37.82,38.26,165600
CALT,20210202,28.47,28.7399,28.3,28.36,42800
CAMP,20210202,10.73,10.9399,10.3,10.64,147100
CAMT,20210202,25.22,26.37,25.02,25.87,217600
CAN,20210202,4.88,5.18,4.76,5.15,7277700
CAPR,20210202,6.53,6.86,6.42,6.59,659500
CAR,20210202,42.94,43.01,40.25,40.59,1219900
CARA,20210202,18.76,19.05,18.25,18.79,318900
CARE,20210202,10.16,10.6304,10.15,10.35,37700
CARG,20210202,30.95,32.41,30.59,32.08,1434900
CARV,20210202,8.7,8.96,8.35,8.61,325600
CARZ,20210202,56.05,56.98,56.05,56.63,10500
CASA,20210202,7.97,8.09,7.77,8.04,233300
CASH,20210202,40.13,40.93,39.63,40.82,225100
CASI,20210202,3.49,3.5,3.39,3.48,175400
CASS,20210202,41.52,42.65,40.89,41.98,69000
CASY,20210202,186.12,192.53,184.92,188.51,274500
CATC,20210202,73.61,74.96,73.61,74.8,10300
CATH,20210202,46.46,47.32,46.46,46.995,23400
CATY,20210202,35.1,35.65,34.615,35.43,337500
CBAN,20210202,13.83,14.09,13.77,13.99,12600
CBAT,20210202,7.3,7.76,7.13,7.47,5938400
CBAY,20210202,5.7,5.72,5.46,5.58,783900
CBFV,20210202,18.87,19.25,18.605,18.63,5900
CBIO,20210202,6.06,6.06,5.74,5.84,319500
CBNK,20210202,14.98,15,14.55,14.56,27800
CBRL,20210202,140.8,140.8,138.38,139.49,255200
CBSH,20210202,68.65,68.65,67.53,68.21,412200
CBTX,20210202,26.12,27.41,25.665,26.99,103300
CCAP,20210202,15.95,16.09,15.8,16,6600
CCB,20210202,20.4701,21.31,20.4701,21.12,9800
CCBG,20210202,23.07,23.49,22.975,23.25,63100
CCCC,20210202,38.9,44.45,36.89,42.53,224300
CCD,20210202,29.35,30.29,29.35,30.2,78800
CCLP,20210202,1.26,1.26,1.16,1.17,228800
CCMP,20210202,158.98,158.98,156.22,157.35,163000
CCNC,20210202,2.52,2.7,2.3,2.51,1008000
CCNE,20210202,21.5,21.97,20.85,21.78,41800
CCNEP,20210202,26.22,26.575,26.2,26.5,10000
CCOI,20210202,58.56,59.3,58.055,58.9,319100
CCRN,20210202,9.23,9.23,9,9.04,195500
CCXI,20210202,59.25,61.7975,58.037,61.59,427100
CD,20210202,17.25,18.1,17.08,17.77,673500
CDAK,20210202,24.56,25.25,23.13,24.38,54900
CDC,20210202,54.43,54.98,54.2801,54.58,43000
CDEV,20210202,2.72,3.04,2.67,2.95,15190900
CDK,20210202,51.5,52.6198,51.18,52.12,477900
CDL,20210202,47.6,48.15,47.6,47.8,8800
CDLX,20210202,127.08,135.92,124.34,135.1,337000
CDMO,20210202,16.89,18.15,16.59,17.52,947000
CDNA,20210202,81.98,87.24,81.41,84.65,704700
CDNS,20210202,135.33,136.46,134.82,135.72,1442100
CDTX,20210202,2.63,2.67,2.47,2.66,399500
CDW,20210202,138.74,142.4,138.37,141.44,713300
CDXC,20210202,4.85,4.85,4.74,4.79,203300
CDXS,20210202,24.93,27.8,24.93,27.54,2116500
CDZI,20210202,11.2,11.29,11.14,11.23,100300
CECE,20210202,7.25,7.36,7.07,7.28,146800
CEFA,20210202,29.7699,29.7699,29.7699,29.7699,0
CELC,20210202,14.99,15,14.5467,14.84,7400
CELH,20210202,56,57.8,54,57.46,1271600
CEMI,20210202,7.4,7.44,6.94,7.3,974900
CENT,20210202,42.81,44.79,42.81,43.86,119700
CENTA,20210202,39.13,40.8,39.04,39.92,161000
CENX,20210202,9.88,10.97,9.75,10.57,2732600
CERE,20210202,12.76,13.57,12.7,13.15,367600
CERN,20210202,80.54,82.06,80.43,80.48,1169500
CERS,20210202,6.96,7.45,6.91,7.29,2613900
CERT,20210202,35.49,35.49,34.73,35.04,133900
CETX,20210202,1.8,1.82,1.71,1.74,852300
CETXP,20210202,2.2,2.2,2.11,2.2,2000
CETXW,20210202,0.14,0.1525,0.1351,0.1351,14600
CEVA,20210202,61,61.98,60.16,61.52,189800
CEY,20210202,22.6469,22.6925,22.63,22.6533,5600
CFA,20210202,62.75,63.4927,62.75,63.322,14500
CFB,20210202,11.83,11.83,11.5202,11.69,95700
CFBK,20210202,17.375,17.56,17.375,17.53,5800
CFFI,20210202,39.75,39.75,38.84,39.4,4100
CFFN,20210202,12.5,12.7,12.48,12.52,643900
CFFVU,20210202,10.61,10.8,10.55,10.65,113800
CFIVU,20210202,10.73,10.87,10.7,10.8,43200
CFMS,20210202,1.04,1.18,1.01,1.14,2511800
CFO,20210202,62.82,63.55,62.82,63.34,37600
CFRX,20210202,5.05,5.24,4.97,5.18,150900
CG,20210202,32.79,33.74,32.79,33.48,1440900
CGBD,20210202,11.05,11.54,10.95,11.44,258600
CGC,20210202,40.59,42.84,40.5,41.72,7168800
CGEM,20210202,33.89,35.34,33.89,34.23,94400
CGEN,20210202,13.15,13.88,13.15,13.49,1307600
CGNT,20210202,33.45,33.5,23.75,28.01,14323900
CGNX,20210202,84.07,85.36,83.82,85.26,766100
CGO,20210202,15.1,15.52,15.1,15.29,43900
CHB,20210202,18.26,18.38,18.26,18.38,2300
CHCI,20210202,3.43,3.59,3.43,3.45,32700
CHCO,20210202,70.81,71.44,70.46,71,41900
CHDN,20210202,199.69,206.46,198.185,205.96,157400
CHEF,20210202,27.64,27.96,26.73,27.83,628400
CHEK,20210202,1.6,1.64,1.51,1.59,5264100
CHEKZ,20210202,0.33,0.33,0.27,0.3,19000
CHI,20210202,14,14.25,14,14.22,432200
CHKP,20210202,133.04,136.54,132.74,134.1,1794400
CHMG,20210202,34.32,34.57,33.4901,34.23,20500
CHNA,20210202,39.47,40.37,39.22,40.37,11100
CHNG,20210202,23.98,24,23.81,23.96,2274700
CHNGU,20210202,80.4818,80.4818,80.4818,80.4818,0
CHNR,20210202,1.73,1.82,1.62,1.73,2665500
CHPM,20210202,10.42,10.54,10.41,10.41,50200
CHPMU,20210202,10.81,10.8286,10.81,10.8286,3100
CHPMW,20210202,1.49,1.5,1.42,1.44,12800
CHRS,20210202,17.68,17.72,17.09,17.38,2690900
CHRW,20210202,87.54,88.8,86.39,86.62,1289500
CHSCL,20210202,29,29.2025,29,29.0924,11300
CHSCM,20210202,27.65,27.74,27.46,27.74,7300
CHSCN,20210202,27.62,27.81,27.52,27.73,5600
CHSCO,20210202,28.4813,28.505,28.41,28.41,10600
CHSCP,20210202,29.94,29.99,29.815,29.87,20500
CHTR,20210202,597.69,625.31,595.91,616.7,1531100
CHUY,20210202,36.1,37.21,35.5,36.15,96600
CHW,20210202,9.77,9.85,9.76,9.77,165100
CHX,20210202,15.55,15.9,15.32,15.615,820500
CHY,20210202,14.7,15.0527,14.7,15,503700
CIBR,20210202,45.25,45.74,45.05,45.66,727600
CID,20210202,29.89,30.0941,29.89,30.0941,1200
CIDM,20210202,1.4,1.42,1.32,1.32,12169600
CIGI,20210202,92.86,94.848,90.9,93.92,71900
CIH,20210202,2.14,2.17,2.14,2.17,65300
CIL,20210202,41.7692,41.8583,41.691,41.8583,1300
CINF,20210202,88.03,88.03,86.17,87.11,726400
CIVB,20210202,18.45,18.95,17.95,18.11,52500
CIZ,20210202,31.59,31.8082,31.59,31.8082,2100
CIZN,20210202,20.46,20.5889,19.66,19.8,24300
CJJD,20210202,1.15,1.17,1.12,1.13,659500
CKPT,20210202,3.29,3.37,3.21,3.34,705600
CLAR,20210202,16.76,17.06,16.38,16.9,283800
CLBK,20210202,15.95,15.995,15.6001,15.86,122600
CLBS,20210202,2.1,2.12,1.95,2.04,909700
CLDX,20210202,21.61,22.08,20.81,21.76,527000
CLEU,20210202,3.73,3.88,3.65,3.72,194400
CLFD,20210202,33.55,33.88,31.05,31.81,240800
CLGN,20210202,17.99,18.5,17.51,18.5,72300
CLIR,20210202,4,4.14,3.92,3.95,587500
CLLS,20210202,29.44,30.08,28.78,28.89,368200
CLMT,20210202,3.41,3.77,3.26,3.75,899300
CLNE,20210202,10.79,10.89,10.02,10.47,4278800
CLNN,20210202,6.59,6.6,6.38,6.54,74700
CLNNW,20210202,0.6,0.6,0.55,0.6,78300
CLOU,20210202,28.5,29.02,28.48,28.94,1608800
CLOV,20210202,14.37,14.4,13.91,13.97,11038900
CLPS,20210202,3.48,3.6,3.39,3.46,129100
CLPT,20210202,23.95,24.59,23.31,23.31,134500
CLRB,20210202,2,2.1,1.94,2.09,2113700
CLRG,20210202,28.95,28.95,28.95,28.95,0
CLRMU,20210202,10.36,10.45,10.26,10.31,185100
CLRO,20210202,2.98,2.99,2.77,2.85,47400
CLSD,20210202,3.12,3.26,3.07,3.25,456600
CLSK,20210202,25.88,26.57,24.81,26.27,1232200
CLSN,20210202,1.48,1.48,1.38,1.39,6095400
CLVR,20210202,8.96,10.97,8.96,10.48,3101000
CLVRW,20210202,1.96,2.28,1.96,2.21,832400
CLVS,20210202,8.32,8.34,7.64,8.17,8091600
CLWT,20210202,4.54,4.64,4.43,4.5,18300
CLXT,20210202,10.83,10.9,9.17,9.83,470500
CMBM,20210202,38.72,39.62,36.16,36.28,284800
CMCO,20210202,46.2,46.77,45.46,46.55,99700
CMCSA,20210202,50.35,51.47,50.07,51.18,17361300
CMCT,20210202,13.79,14.47,13.79,13.92,12800
CMCTP,20210202,23.41,23.41,23.4,23.4,1500
CME,20210202,189.45,193.64,189.22,192.01,1628500
CMLS,20210202,8.82,8.93,8.57,8.74,84400
CMPI,20210202,16,16,15.1,15.5,15600
CMPR,20210202,92.24,93.49,87.63,91.85,128600
CMPS,20210202,42.69,43.66,42.01,42.76,252500
CMRX,20210202,8.99,9.55,8.56,9.49,1102900
CMTL,20210202,22.5,22.66,21.81,22.33,176700
CNCE,20210202,7.46,7.68,6.95,6.97,1277800
CNCR,20210202,34.32,34.41,34.0797,34.2332,9300
CNDT,20210202,5.01,5.17,4.97,5.09,1920200
CNET,20210202,2.47,2.49,2.4,2.45,653400
CNFR,20210202,3.2,3.22,3.15,3.19,32000
CNFRL,20210202,24.49,24.49,22.18,23.88,4700
CNNB,20210202,11.96,11.96,11.92,11.92,500
CNOB,20210202,22.2,22.63,21.88,22.55,116000
CNSL,20210202,5.8,5.88,5.44,5.46,485000
CNSP,20210202,2.04,2.13,1.88,2.03,4951100
CNTG,20210202,11.49,11.49,11.01,11.4,39200
CNTY,20210202,7.21,7.92,7.2,7.87,679700
CNXC,20210202,111.41,114.43,110.6,112.01,128900
CNXN,20210202,48.99,49.22,47.85,48.01,93800
COCP,20210202,1.8,1.83,1.68,1.74,2534600
CODA,20210202,7.42,8.23,7.15,8.14,257900
CODX,20210202,14.95,15.1,13.25,13.89,2072000
COFS,20210202,25.69,26.78,25.69,25.93,7600
COGT,20210202,9.24,9.56,8.84,9.37,790900
COHR,20210202,200.59,200.59,189.43,191.94,383800
COHU,20210202,42.99,43.76,42.01,43.41,419800
COKE,20210202,269.49,272.96,269.36,269.74,18300
COLB,20210202,40.43,40.49,39.32,40.33,183400
COLL,20210202,23,23.88,22.59,23.49,249800
COLM,20210202,91.84,92.54,90.62,90.99,353700
COMM,20210202,15.5,15.51,14.93,15.24,1280900
COMS,20210202,4.6,4.98,4.3,4.63,1122700
COMSW,20210202,1.24,1.29,1.15,1.22,143500
COMT,20210202,28.12,28.1493,28.015,28.12,47800
CONE,20210202,76.5,76.86,75.31,76.14,742600
CONN,20210202,16,16.03,14.3,14.49,474300
CONX,20210202,10.43,10.52,10.43,10.48,244400
CONXU,20210202,10.87,10.95,10.87,10.9,61800
CONXW,20210202,1.82,1.84,1.73,1.8,132400
COOLU,20210202,10.55,10.64,10.45,10.62,219200
COOP,20210202,27.65,28.68,27.4,28.21,613700
CORT,20210202,29.92,30.1,29.32,29.93,472300
COST,20210202,351.76,357.7,350.72,355.58,1904700
COUP,20210202,317.57,333.36,317.5,332.33,1002900
COWN,20210202,26.46,26.97,26.07,26.83,417100
COWNL,20210202,27.13,27.18,26.99,27.04,7400
CPHC,20210202,13.25,13.25,13.25,13.25,300
CPIX,20210202,3.24,3.25,3.11,3.21,16400
CPLP,20210202,9.2,9.35,9.02,9.32,78300
CPRT,20210202,111.81,114.35,111.47,113.96,1140900
CPRX,20210202,4,4.23,3.94,4.23,3415500
CPSH,20210202,7.13,7.27,6.76,6.94,1450400
CPSI,20210202,31.24,31.46,30.72,31.37,74500
CPSS,20210202,4.1,4.34,4.01,4.05,71900
CPTAG,20210202,24.51,24.59,24.35,24.53,7000
CPTAL,20210202,24.7499,24.78,24.6,24.685,4900
CPZ,20210202,17.89,18.18,17.89,17.94,46900
CRAI,20210202,55.17,55.94,53.95,55.4,21700
CRBP,20210202,2.45,2.8,2,2.58,67005800
CRDF,20210202,11.9,13.34,11.57,12.99,4299600
CREG,20210202,7.2,7.59,7.03,7.18,269000
CRESY,20210202,5.2,5.31,5.08,5.14,176100
CREX,20210202,1.75,1.75,1.62,1.7,163900
CREXW,20210202,0.2398,0.2398,0.205,0.2301,28400
CRIS,20210202,10.74,10.75,10.1,10.36,1111100
CRKN,20210202,5.02,5.29,5,5.08,157700
CRMD,20210202,9.76,12.78,9.25,11.72,4437600
CRMT,20210202,120.47,125.53,120.16,124.59,39100
CRNC,20210202,118.23,118.73,113,117.94,459000
CRNT,20210202,4.82,4.9,4.56,4.75,2685600
CRNX,20210202,14.3,14.99,14.03,14.78,94200
CRON,20210202,10.35,11.6,10.2,11.35,9864300
CROX,20210202,73.72,76.09,73.32,75.46,1425000
CRSP,20210202,170.24,172.97,167.51,168.15,2209800
CRSR,20210202,38.2,39.26,37.12,38.29,3472400
CRTD,20210202,3.94,4.04,3.9,3.92,55100
CRTDW,20210202,1.78,1.78,1.78,1.78,0
CRTO,20210202,19.85,21.26,19.83,20.8,762000
CRTX,20210202,36.75,36.99,35.49,36.11,218900
CRUS,20210202,91.35,94.32,89.53,89.91,2579900
CRVL,20210202,102.28,102.77,101.2076,102.56,18300
CRVS,20210202,4.06,4.3,3.88,4.13,993900
CRWD,20210202,218.53,221.47,212.53,219.64,3581900
CRWS,20210202,7.77,7.97,7.7401,7.97,23300
CSA,20210202,57.355,57.4458,57.355,57.4458,600
CSB,20210202,52.61,52.7385,51.95,52.41,22700
CSBR,20210202,11.3,11.48,10.86,11.48,15500
CSCO,20210202,45.52,45.94,45.43,45.83,16514400
CSCW,20210202,0.84,0.84,0.79,0.82,2683400
CSF,20210202,53.25,53.357,53.08,53.357,10200
CSGP,20210202,935.88,936.5965,897.56,920.41,408400
CSGS,20210202,44.42,44.49,43.86,44.46,187500
CSII,20210202,43.88,45.82,42.96,43.11,360900
CSIQ,20210202,56.9,58.13,55.64,57.77,1470300
CSML,20210202,31.34,31.54,31.34,31.54,1800
CSPI,20210202,10.7,10.8,10.25,10.25,9900
CSQ,20210202,16.09,16.19,15.95,16.05,248200
CSSE,20210202,24.82,27,24.82,26.48,51700
CSSEN,20210202,25.71,25.71,25.71,25.71,100
CSSEP,20210202,25.89,25.89,25.71,25.81,5800
CSTE,20210202,12.98,13.15,12.8,12.96,61700
CSTL,20210202,72.18,82.9,71.41,81.31,506700
CSTR,20210202,15,15.37,14.905,15.12,48000
CSWC,20210202,18.28,18.9,18.22,18.83,454100
CSWI,20210202,123.27,124.58,121.54,122.8,29300
CSX,20210202,87.57,90.16,87.15,89.64,3944800
CTAQ,20210202,10.5,10.69,10.35,10.4,55000
CTAQU,20210202,10.73,10.9,10.73,10.85,85800
CTAQW,20210202,1.85,1.85,1.71,1.75,61100
CTAS,20210202,328.57,334.03,326.19,331.22,560200
CTBI,20210202,37.41,37.88,37.0819,37.8,34800
CTEC,20210202,27.21,27.5499,26.9528,27.52,152900
CTG,20210202,6.39,6.65,6.31,6.45,25800
CTHR,20210202,1.83,2.15,1.78,2.1,5354600
CTIB,20210202,1.97,2.05,1.97,2.03,163700
CTIC,20210202,3.34,3.42,3.32,3.39,406900
CTMX,20210202,7.56,7.79,7.36,7.68,1386600
CTRE,20210202,23.45,23.5,23.15,23.34,287500
CTRM,20210202,0.6869,0.693,0.615,0.6453,157770300
CTRN,20210202,58.93,60.45,57.88,59.63,113900
CTSH,20210202,78.86,80.83,78.86,80.05,2738900
CTSO,20210202,10.62,11.3,10.54,11.24,487900
CTXR,20210202,1.18,1.32,1.18,1.29,2331700
CTXRW,20210202,0.5917,0.7099,0.5917,0.7099,2000
CTXS,20210202,132.63,134.49,131.23,133.12,1285100
CUBA,20210202,5.33,5.48,5.19,5.44,44100
CUE,20210202,14.7,15.2,14.45,14.88,214100
CUEN,20210202,3.4,3.95,3,3.87,543900
CUENW,20210202,0.46,1.45,0.46,1,148200
CURI,20210202,17.74,17.8,16.2,16.5,2046200
CURIW,20210202,5.75,6.28,5.26,5.69,372200
CUTR,20210202,24.53,26.83,24.34,26.62,85700
CVAC,20210202,99.5,100.38,96,98.7,842100
CVBF,20210202,20,20.29,19.75,20.02,400200
CVCO,20210202,199.3,209.65,198,204,56700
CVCY,20210202,18.31,18.55,16.92,17.1,36200
CVET,20210202,35.28,35.97,33.84,33.99,610700
CVGI,20210202,8.5,8.91,8.49,8.72,296400
CVGW,20210202,77.1,78.42,76.59,77.97,62100
CVLG,20210202,15.82,16.425,15.71,16.1,175100
CVLT,20210202,64.87,65.17,62.43,63.76,454700
CVLY,20210202,15.59,15.78,15.47,15.5,7700
CVV,20210202,5.04,5.15,4.8917,5.12,15100
CWBC,20210202,8.965,9.11,8.9271,9.1,29800
CWBR,20210202,1.56,1.63,1.51,1.59,912800
CWCO,20210202,12.54,12.82,12.5232,12.77,62700
CWST,20210202,58.12,58.615,57.37,58,299000
CXDO,20210202,6.93,7.0985,6.8,6.9,33200
CXSE,20210202,74.64,74.979,74.25,74.89,283200
CYAD,20210202,7.94,8.08,7.52,7.78,24000
CYAN,20210202,3.84,3.84,3.5952,3.76,16000
CYBE,20210202,25.49,26.42,24.89,26.16,64100
CYBR,20210202,165.49,169.41,165.3,167.52,1492000
CYCC,20210202,7.44,7.44,6.98,7.25,207100
CYCCP,20210202,9.2399,9.2399,9.2399,9.2399,300
CYCN,20210202,3.27,3.75,3.26,3.61,788000
CYRN,20210202,1.06,1.15,1.04,1.12,1354000
CYRX,20210202,69.22,72.29,64.25,65.93,966600
CYTH,20210202,6.81,7.65,6.43,7.43,567300
CYTHW,20210202,1.8,2.2,1.55,2.2,47900
CYTK,20210202,20.27,22.11,19.85,22.01,725400
CZNC,20210202,19.68,19.973,19.47,19.65,16900
CZR,20210202,72.25,76.39,71.68,76,1734600
CZWI,20210202,11.1,11.1,11,11.04,2800
DADA,20210202,44.55,46.34,44.32,44.74,1379300
DAIO,20210202,5.435,5.65,5.3537,5.545,49100
DAKT,20210202,5.08,5.1,4.9,4.93,155600
DALI,20210202,23.0929,23.15,23.0929,23.12,14000
DARE,20210202,2.29,2.3,2.1,2.11,1719000
DAX,20210202,30.72,30.9699,30.56,30.8857,8500
DBDR,20210202,10.44,10.45,10.35,10.4,140200
DBDRU,20210202,10.9999,11.1,10.925,11.1,15200
DBDRW,20210202,1.3,1.47,1.3,1.31,64500
DBVT,20210202,5.42,5.6,5.34,5.57,214100
DBX,20210202,22.97,23.17,22.53,23.11,4211500
DCBO,20210202,53.01,53.82,51.64,52.31,37300
DCOM,20210202,26.23,26.5,24.17,25.59,724900
DCOMP,20210202,25.32,25.32,25.2501,25.3,3800
DCPH,20210202,46.57,49.43,46.3,49.28,506100
DCT,20210202,52.52,53.4393,49.0972,50.16,1223100
DCTH,20210202,17.21,17.35,16.63,16.85,124800
DDIV,20210202,25.46,25.4917,25.46,25.4917,36600
DDMX,20210202,10.45,10.45,10.21,10.3499,64200
DDMXU,20210202,10.69,11.08,10.69,11.04,11700
DDMXW,20210202,1.63,1.65,1.6174,1.62,34400
DDOG,20210202,103.81,107.38,102.69,106.01,3374800
DEMZ,20210202,23.3,23.3,23.21,23.21,700
DENN,20210202,16.18,16.33,15.82,15.91,907500
DFFN,20210202,1.12,1.13,1.02,1.09,2243900
DFH,20210202,26,26.5,24.55,24.65,276500
DGICA,20210202,13.74,13.75,13.57,13.67,49100
DGICB,20210202,12.27,13.91,12.27,13.81,2700
DGII,20210202,19.66,19.89,19.1201,19.6,152100
DGLY,20210202,2.61,2.61,2.51,2.57,4378500
DGNS,20210202,12.44,13.47,12.17,12.59,157300
DGRE,20210202,30.17,30.32,30.12,30.2091,94000
DGRS,20210202,41.18,41.35,40.91,41.23,8600
DGRW,20210202,53.99,54.309,53.93,54.11,223500
DHC,20210202,4.33,4.46,4.28,4.43,1049700
DHCNI,20210202,23.64,23.7,23.5093,23.52,27200
DHCNL,20210202,24.52,24.64,24.5,24.54,35900
DHHCU,20210202,11.24,11.3,11.08,11.23,535900
DHIL,20210202,150,151.31,147.76,149.15,6900
DIOD,20210202,75.43,75.895,73.95,75.27,150100
DISCA,20210202,42.3,42.48,39.98,40.08,9691900
DISCB,20210202,44.82,44.82,44.82,44.82,0
DISCK,20210202,35.12,35.12,33.745,34.1,6270900
DISH,20210202,29.79,30.82,29.53,30.07,4631800
DJCO,20210202,335,340,334.01,339.11,6300
DKNG,20210202,58.46,60.95,57.42,59.31,31586300
DLCAU,20210202,10.68,10.78,10.6,10.76,38600
DLHC,20210202,10.94,11.29,10.51,11.13,74400
DLPN,20210202,3.8338,4,3.8338,3.88,139500
DLTH,20210202,12.66,13.24,12.62,13.21,189200
DLTR,20210202,101.85,104.63,101.53,104.02,2766800
DMAC,20210202,8.41,8.55,8.02,8.54,150200
DMLP,20210202,12.6378,12.8371,12.26,12.73,104700
DMRC,20210202,40.81,43.695,39.84,43.16,142800
DMTK,20210202,43.51,45.74,42.62,43.76,719400
DMXF,20210202,63.72,64.05,63.72,64.05,14400
DNLI,20210202,70.67,73.81,69.28,72.88,331700
DOCU,20210202,234.49,242.08,232.5,239.84,3053800
DOGZ,20210202,1.97,2.07,1.91,2.01,1248200
DOMO,20210202,67.56,70.94,66.21,69.82,303600
DOOO,20210202,69.4,71.17,69.19,70.96,46000
DORM,20210202,93.77,95.44,92.73,94.73,106100
DOX,20210202,72.9,73.5,72.11,73.08,946200
DOYU,20210202,13.48,13.7,12.98,13.59,4448700
DRIO,20210202,24.48,26.5,23.13,23.5,303000
DRIV,20210202,27.01,27.01,26.72,26.96,1323600
DRNA,20210202,23,24.6,22.96,24.5,851900
DRRX,20210202,2.74,2.85,2.41,2.48,10767800
DRTT,20210202,2.34,2.34,2.26,2.26,73500
DRVN,20210202,29,29.09,28,28.22,414200
DSAC,20210202,10.25,10.25,10.14,10.2,100700
DSACU,20210202,10.53,10.84,10.53,10.73,3800
DSACW,20210202,1.6,1.68,1.6,1.645,20900
DSGX,20210202,63.22,63.4,62.03,63.04,111000
DSKE,20210202,5.06,5.28,4.97,5.23,690400
DSKEW,20210202,0.202,0.22,0.1828,0.1828,106100
DSPG,20210202,16.41,17.31,16.22,16.97,142400
DSWL,20210202,3.21,3.27,3.16,3.2699,5300
DTEA,20210202,4,4.2,3.6,3.87,885600
DTIL,20210202,12.5,13.88,12.34,13.71,1068300
DTSS,20210202,3.71,3.84,3.54,3.68,150800
DUNEU,20210202,10.4,10.51,10.32,10.45,78600
DUO,20210202,8.19,9,7.95,8.45,206700
DUOT,20210202,5,5.36,4.89,5.09,41500
DVAX,20210202,10.36,10.71,8.21,9.46,25199200
DVLU,20210202,19.0204,19.0204,19,19.0146,52200
DVOL,20210202,24.62,24.74,24.6065,24.6519,52800
DVY,20210202,98.61,99.775,98.42,98.86,484600
DWAS,20210202,85.36,85.6372,83.89,85.37,293200
DWAT,20210202,12.5055,12.5055,12.5055,12.5055,0
DWAW,20210202,39.33,39.61,39.171,39.57,32200
DWCR,20210202,32.24,32.24,32.24,32.24,0
DWEQ,20210202,28.58,28.87,28.58,28.7804,44300
DWMC,20210202,33.515,33.95,33.515,33.95,500
DWPP,20210202,29,29,29,29,800
DWSH,20210202,10.53,10.545,10.45,10.52,38100
DWSN,20210202,3.08,3.17,2.85,2.92,97600
DWUS,20210202,35.91,36.13,35.86,36.057,16100
DXCM,20210202,387.23,401.65,385.2,394.63,864900
DXGE,20210202,31.83,32.1141,31.83,32.1141,600
DXJS,20210202,40.94,41.2747,40.89,41.2747,1900
DXPE,20210202,25.07,25.6,24.7,25.28,28600
DXYN,20210202,3.89,4,3.84,3.88,233300
DYAI,20210202,5.59,6.25,5.56,6.19,130400
DYN,20210202,19.16,20.54,18.76,20.34,639400
DYNT,20210202,1.14,1.17,1.11,1.14,244300
DZSI,20210202,16.38,17.06,15.96,16.99,290100
EA,20210202,146.15,150.3,146.15,148.97,4182300
EACPU,20210202,10.25,10.35,10.25,10.3,276700
EAR,20210202,56.26,62.32,56.26,60.09,275500
EAST,20210202,1.49,1.49,1.43,1.47,72200
EBAY,20210202,58.51,58.78,57.1,57.33,8578900
EBC,20210202,16.2,16.5,16.11,16.21,909200
EBIX,20210202,52.93,54.32,41.15,41.89,1120900
EBIZ,20210202,34.86,35,34.47,35,106100
EBMT,20210202,21,21.39,20.5225,21.26,16600
EBON,20210202,5.07,5.33,4.85,5.26,2839600
EBTC,20210202,26.66,27.62,25.58,26.16,28300
ECHO,20210202,27.29,27.89,26.94,27.68,185900
ECOL,20210202,34.28,35.05,33.96,34.68,122700
ECOLW,20210202,6.13,6.13,6.13,6.13,400
ECOR,20210202,2.55,2.58,2.32,2.43,1554600
ECOW,20210202,24.68,24.68,24.63,24.6422,400
ECPG,20210202,31.02,31.67,30.63,31.41,294500
EDAP,20210202,7.89,8.1572,7.5,7.83,129600
EDIT,20210202,64.38,67.61,63.95,65.67,2907500
EDOC,20210202,21.32,21.58,21.32,21.43,338200
EDRY,20210202,7.91,8.27,6.92,7.18,65500
EDSA,20210202,6.18,8.15,5.95,6,2761700
EDTK,20210202,3.29,3.3399,3.18,3.21,65100
EDTXU,20210202,10.45,10.59,10.45,10.49,21700
EDUC,20210202,14.5,14.58,14.22,14.26,21900
EDUT,20210202,19.27,19.46,19.26,19.4092,13600
EEFT,20210202,129.64,132.9899,128.405,128.5,529000
EEMA,20210202,95.3,95.3904,94.59,94.86,43200
EFAS,20210202,14.61,14.64,14.56,14.64,8200
EFOI,20210202,4.7,4.98,4.38,4.78,147000
EFSC,20210202,36.14,37.12,35.2,36.92,122800
EGAN,20210202,11.42,11.57,11.2,11.36,228400
EGBN,20210202,43.6,44.19,43.09,44.06,98500
EGLE,20210202,20.13,20.18,19.56,19.97,44700
EGRX,20210202,47.21,50.895,46.8,49.32,232800
EH,20210202,87.66,89.5,78.1,81.45,2203200
EHTH,20210202,49.98,50.43,48.54,49.67,2498200
EIGR,20210202,10.32,10.62,9.92,10.54,223900
EKSO,20210202,9.13,9.59,9.08,9.16,158400
ELDN,20210202,15.52,16.26,15.4937,15.67,23900
ELOX,20210202,3.64,3.7099,3.43,3.58,28800
ELSE,20210202,5.54,5.77,5.3,5.37,73800
ELTK,20210202,5.79,6.34,5.54,5.96,80400
ELYS,20210202,5.02,5.09,4.75,4.9,579300
EMB,20210202,113.97,114.14,113.91,114.05,5958300
EMCB,20210202,77.64,77.8183,76.78,77.225,2500
EMCF,20210202,26.15,26.15,26.15,26.15,200
EMIF,20210202,24.01,24.13,24.01,24.0802,700
EMKR,20210202,5.43,5.5,5.25,5.37,294400
EML,20210202,24.52,24.8859,23.95,23.95,9400
EMXC,20210202,59.5,59.51,59.2927,59.39,66700
EMXF,20210202,45.04,45.1016,44.9865,45.1016,2200
ENDP,20210202,8.53,9.6,8.41,8.62,7081900
ENFAU,20210202,10.48,10.5,10.42,10.45,141100
ENG,20210202,7.2,7.22,6.58,6.83,1442500
ENLV,20210202,13,13.3,12.55,13.05,235500
ENOB,20210202,3.54,3.61,3.39,3.51,106000
ENPH,20210202,189.84,194.31,186.66,192.63,2178000
ENSG,20210202,86.68,87.13,84.69,86.26,338700
ENTA,20210202,50.51,52.21,49.92,51.03,181900
ENTG,20210202,106.48,106.48,97.54,98.11,1260000
ENTX,20210202,1.45,1.6,1.4,1.55,624400
ENTXW,20210202,0.25,0.25,0.22,0.2201,2200
ENVB,20210202,3.97,4.28,3.81,4.23,4073600
ENVIU,20210202,10.93,11.1,10.83,11.02,73300
ENZL,20210202,67.53,67.79,67.31,67.63,75000
EOLS,20210202,6.61,6.82,6.3689,6.62,645900
EOSE,20210202,23.21,24.9,23.21,24.57,719700
EOSEW,20210202,10.63,11.08,10.16,10.75,160200
EPAY,20210202,49.68,49.96,48.7594,49.96,302500
EPHYU,20210202,10.95,11,10.91,10.95,116600
EPIX,20210202,18.3,20.19,17.57,17.84,309800
EPSN,20210202,3.78,3.78,3.53,3.55,19800
EPZM,20210202,11.3,11.72,11.18,11.23,1676800
EQ,20210202,6.15,6.27,5.89,6.11,267500
EQBK,20210202,23.2,23.83,22.99,23.25,37000
EQIX,20210202,760.09,770.35,758.28,768.57,575800
EQOS,20210202,15.8,15.87,15.11,15.84,428400
EQRR,20210202,40.02,40.04,39.7143,39.7143,5200
ERES,20210202,10.63,10.66,10.38,10.55,184200
ERESU,20210202,11.18,11.38,11.18,11.25,3500
ERESW,20210202,1.45,1.59,1.45,1.57,82600
ERIC,20210202,12.91,12.91,12.65,12.78,7374800
ERIE,20210202,248.12,250.71,247.615,250.65,45200
ERII,20210202,14.05,14.15,13.885,14,177100
ERYP,20210202,10.61,11.25,10.4,10.725,24500
ESBK,20210202,12.48,12.48,12.3548,12.388,3400
ESCA,20210202,21.38,21.38,20.67,21.09,21000
ESEA,20210202,8.2,8.2,7.47,7.71,49600
ESGD,20210202,73.62,74.0399,73.4662,73.97,248500
ESGE,20210202,45.25,45.28,45.03,45.21,3520900
ESGR,20210202,205.64,205.64,202,204.51,19900
ESGRO,20210202,27.19,27.34,26.985,27.16,14500
ESGRP,20210202,28.36,28.47,27.9,28.47,5400
ESGU,20210202,87.82,88.595,87.81,88.22,712900
ESLT,20210202,136.49,137.2,136.03,136.67,23800
ESPO,20210202,75.62,76.3,75.22,76.18,164800
ESPR,20210202,33.26,34.78,33.11,34.49,745500
ESQ,20210202,22.1,23.16,22.01,22.07,20200
ESSA,20210202,14.28,14.92,14.26,14.67,20000
ESSC,20210202,10.06,10.14,10.04,10.09,68300
ESSCR,20210202,0.4,0.4,0.3705,0.399,111900
ESSCU,20210202,11.1,11.1,11.1,11.1,0
ESSCW,20210202,0.54,0.55,0.51,0.52,254400
ESTA,20210202,49.98,52,49.98,51.66,41000
ESXB,20210202,7.44,7.44,7.25,7.26,59400
ETAC,20210202,10.45,10.58,10.41,10.45,336400
ETACU,20210202,11.08,11.135,11.02,11.06,29200
ETACW,20210202,1.93,2.02,1.8,1.93,208000
ETNB,20210202,21.81,21.99,21.3829,21.71,181800
ETON,20210202,9.15,9.19,8.83,9,132100
ETSY,20210202,207.4,213.42,206.35,210.29,1975500
ETTX,20210202,3.22,3.22,3.08,3.13,318400
EUCR,20210202,10.25,10.5,10.25,10.25,22000
EUCRU,20210202,10.49,10.75,10.49,10.75,11000
EUCRW,20210202,1.42,1.95,1.4,1.89,26200
EUFN,20210202,17.29,17.45,17.24,17.45,781700
EUSGU,20210202,10.93,11.18,10.92,11.07,90300
EVBG,20210202,132.04,137.26,131.95,135.96,362600
EVER,20210202,47.82,48.01,46.36,47.6,272400
EVFM,20210202,3.09,3.09,2.89,3.02,3383100
EVGN,20210202,6.43,6.77,6.3,6.62,1068900
EVK,20210202,3.45,3.64,3.41,3.53,107500
EVLO,20210202,17.05,17.9817,16.17,16.62,279800
EVOK,20210202,2.61,2.68,2.58,2.65,367900
EVOL,20210202,2.11,2.18,2.1,2.17,31200
EVOP,20210202,24.11,24.92,23.61,24.46,219300
EWBC,20210202,62.81,63.58,61.87,63.27,880800
EWEB,20210202,18.38,18.56,18.2541,18.5106,10600
EWJE,20210202,38.9,38.9,38.9,38.9,0
EWJV,20210202,26.34,26.4,26.305,26.4,4500
EWZS,20210202,16.41,16.53,16.33,16.48,206000
EXAS,20210202,141,141.75,139.25,140.21,1548800
EXC,20210202,42.47,43.44,42.08,42.85,3889300
EXEL,20210202,22.49,22.85,22.22,22.56,1681900
EXLS,20210202,79.11,81.01,78.91,80.09,144600
EXPD,20210202,91.24,92.11,90.61,90.67,855400
EXPE,20210202,129.06,136.78,128.83,136.13,4933800
EXPI,20210202,116.13,121.46,112.78,119.9,760800
EXPO,20210202,86.46,87.1,85.38,86.92,161400
EXTR,20210202,8.82,8.85,8.43,8.57,1441600
EYE,20210202,45.41,47.18,45.41,46.84,437600
EYEN,20210202,6.25,6.31,5.93,6.13,63400
EYES,20210202,2.15,2.17,2,2.1,741000
EYESW,20210202,0.34,0.3601,0.34,0.34,7400
EYPT,20210202,12.51,13.65,12.22,13.18,3241300
EZGO,20210202,9.2,9.2,8.05,8.21,579800
EZPW,20210202,4.68,4.79,4.57,4.68,528200
FAAR,20210202,27.5,27.6,27.3154,27.53,16300
FAB,20210202,60.49,61.1687,60.49,60.7867,2700
FAD,20210202,110.35,111.31,110.255,111.17,6200
FALN,20210202,29.4,29.43,29.34,29.43,620700
FAMI,20210202,1.27,1.29,1.22,1.24,408200
FANG,20210202,59.9,60.48,58.29,58.42,1885800
FANH,20210202,15.8,15.98,15.01,15.1,61700
FARM,20210202,5.48,5.62,5.42,5.57,184800
FARO,20210202,72.94,74.49,72.14,74.49,76500
FAST,20210202,46.58,46.92,45.84,46.47,3601300
FAT,20210202,7.29,7.34,6.88,6.99,27100
FATBP,20210202,17.33,17.9,17.33,17.9,7500
FATBW,20210202,2.725,2.725,2.725,2.725,100
FATE,20210202,96,100.32,95,97.49,917100
FB,20210202,264,268.85,263.27,267.08,17297600
FBIO,20210202,3.39,3.4,3.28,3.37,328700
FBIOP,20210202,21.3,21.68,21.09,21.276,20700
FBIZ,20210202,20.13,20.48,19.895,20.24,17300
FBMS,20210202,31.07,31.59,30.99,31.44,31600
FBNC,20210202,34.46,34.98,33.67,34.78,86600
FBRX,20210202,34.26,36.22,33.44,35.98,38200
FBZ,20210202,12.64,12.7484,12.53,12.655,6000
FCA,20210202,29.21,29.21,28.9898,29.0899,3600
FCAL,20210202,54.61,54.61,54.4,54.43,5700
FCAP,20210202,51.3,55.4333,51.0628,52.59,9100
FCBC,20210202,22.11,22.89,22.07,22.78,31400
FCCO,20210202,18.485,18.485,17.81,18.08,19200
FCCY,20210202,16.02,16.33,15.92,16.23,7700
FCEF,20210202,23.03,23.06,22.92,23.0329,7600
FCEL,20210202,22.06,23.64,20.52,21.43,47505500
FCFS,20210202,58.13,58.31,56.82,57.81,363600
FCNCA,20210202,619.35,638.52,617,637.17,46800
FCNCP,20210202,26.79,27.14,26.77,26.97,25600
FCRD,20210202,3.25,3.48,3.25,3.44,71500
FCVT,20210202,51.3,52.64,51.3,52.29,43400
FDBC,20210202,49.56,51.95,49,49.7,11900
FDIV,20210202,48.2,48.42,48.12,48.12,21800
FDMT,20210202,44.07,46.55,44.07,45.74,116900
FDNI,20210202,51.81,51.81,50.9,51.54,46100
FDT,20210202,58.25,58.599,58.112,58.599,14900
FDTS,20210202,43.4,43.548,42.851,43.45,17000
FDUS,20210202,12.91,13.2363,12.9075,13.12,81300
FEIM,20210202,10.51,10.95,10.5,10.8001,6200
FELE,20210202,71.55,72.61,70.8941,71.42,137100
FEM,20210202,26.31,26.4,26.2699,26.345,74800
FEMB,20210202,37.39,37.63,37.22,37.3919,83100
FEMS,20210202,42.57,42.57,42.3064,42.4112,28900
FENC,20210202,7.38,7.58,7.27,7.53,84300
FEP,20210202,38.91,39.2068,38.85,39.12,45800
FEUZ,20210202,42.1677,42.1677,42.1677,42.1677,0
FEX,20210202,75.655,76.338,75.64,76.113,22300
FFBC,20210202,19.85,20.1,19.5,19.92,364700
FFBW,20210202,10.27,10.27,10.2501,10.2501,6600
FFHL,20210202,9.5,10.58,9.48,9.81,24900
FFIC,20210202,18.46,18.87,18.17,18.81,140300
FFIN,20210202,39.31,39.57,38.68,39.47,409200
FFIV,20210202,193.3,195.36,190.64,194.19,812600
FFNW,20210202,12.42,12.57,12.2962,12.45,4900
FFWM,20210202,20.64,20.77,20.5,20.67,111500
FGBI,20210202,16.82,16.97,16.81,16.97,2400
FGEN,20210202,50,50.5,48.85,49.32,392700
FGF,20210202,3.835,4.0951,3.81,3.86,162200
FGFPP,20210202,24.92,24.94,24.25,24.5775,7100
FGM,20210202,51.78,52.1105,51.78,52.1105,1600
FHB,20210202,24.08,24.27,23.8,24.21,648600
FHTX,20210202,16.58,17.67,16.44,17.28,65600
FIBK,20210202,39.73,40.64,38.99,39.75,609200
FICS,20210202,31.18,31.315,31.18,31.315,1500
FID,20210202,16.5998,16.77,16.5998,16.675,5400
FINMU,20210202,10.65,10.7,10.53,10.6,127700
FINX,20210202,47.07,47.55,47.07,47.47,366600
FISI,20210202,24.48,25.24,24.03,25.04,81600
FISV,20210202,107.93,111.1,107.24,110.02,4617500
FITB,20210202,29.97,30.83,29.88,30.32,5259400
FITBI,20210202,28.2,28.46,28.18,28.24,33600
FITBO,20210202,26.48,26.62,26.3563,26.59,15100
FITBP,20210202,26.85,26.94,26.62,26.74,4100
FIVE,20210202,174.89,182.16,174.89,181.19,894200
FIVN,20210202,169.79,173.78,169.79,173.02,451900
FIXD,20210202,54.41,54.41,54.33,54.38,457700
FIXX,20210202,12.75,13.1,12.36,13.04,253500
FIZZ,20210202,120.38,126.56,118.33,121.61,1112400
FJP,20210202,51.92,52.01,51.765,51.95,7200
FKU,20210202,38.23,38.57,38.09,38.1697,9300
FLACU,20210202,10.9184,10.9184,10.9184,10.9184,5100
FLDM,20210202,6.82,6.93,6.51,6.67,1379000
FLEX,20210202,18.64,18.72,18.07,18.53,5384600
FLGT,20210202,142.56,148.61,108,112.83,4184000
FLIC,20210202,17.31,17.65,16.98,17.48,53300
FLL,20210202,6.53,6.8,5.9,6.05,874800
FLMN,20210202,3.44,3.55,3.33,3.44,235800
FLMNW,20210202,0.18,0.2,0.17,0.2,20700
FLN,20210202,18.48,18.5646,18.3401,18.3926,15300
FLNT,20210202,5.77,6.24,5.7,5.99,1802400
FLUX,20210202,15.18,15.9,15.1,15.52,222500
FLWS,20210202,31.97,31.97,28.71,28.74,1654900
FLXS,20210202,33.91,34.97,32.9398,34.84,25800
FMAO,20210202,23.79,24.08,23.65,23.65,14500
FMB,20210202,57.1228,57.14,57.0768,57.12,310600
FMBH,20210202,34.42,34.42,33.32,34.3,33800
FMBI,20210202,17.34,17.41,16.99,17.3,466700
FMBIO,20210202,27.51,27.68,27.43,27.64,12200
FMBIP,20210202,27.5,27.705,27.5,27.7016,5100
FMHI,20210202,54.66,54.66,54.3608,54.6,24600
FMNB,20210202,13.7,13.82,13.5601,13.76,74800
FMTX,20210202,39.81,40.1,37.69,39.81,528600
FNCB,20210202,6.5,6.82,6.5,6.75,33900
FNHC,20210202,5.25,5.44,5.225,5.44,26600
FNK,20210202,37.122,37.42,37.122,37.3049,7400
FNKO,20210202,13.14,13.19,12.25,12.57,390000
FNLC,20210202,24.68,24.8478,24.07,24.54,14900
FNWB,20210202,15.01,15.32,14.645,15.24,56100
FNX,20210202,87.7,88.09,87.2,87.76,134400
FNY,20210202,70.36,70.7824,70.0412,70.7499,58700
FOCS,20210202,49.91,50.87,48.795,50.45,172500
FOLD,20210202,19.46,20.84,19.22,20.13,4969900
FONR,20210202,18.05,18.44,17.93,18.07,15800
FORD,20210202,3.89,4,3.44,3.44,835800
FORM,20210202,43.26,44.61,42.52,44.5,457400
FORR,20210202,41.01,42.05,40.79,41.7,25100
FORTY,20210202,87.4,88.4661,86,88,3500
FOSL,20210202,15.23,15.48,13.36,13.54,1605100
FOX,20210202,30.76,30.93,29.3,29.55,1439300
FOXA,20210202,31.95,32.06,30.3,30.51,4280000
FOXF,20210202,126.65,129.11,124.28,127.36,174500
FOXWU,20210202,10.36,10.4,10.31,10.4,4000
FPA,20210202,33.3,33.6098,33.3,33.6098,400
FPAY,20210202,3.06,3.1,2.91,3.02,227700
FPXE,20210202,29.45,29.7035,29.45,29.7035,1500
FPXI,20210202,72.6,73.1999,72.44,72.69,523300
FRAF,20210202,28.48,28.48,26.92,27.49,6300
FRBA,20210202,9.18,9.73,9.18,9.63,44200
FRBK,20210202,3.03,3.17,3.03,3.13,529400
FREE,20210202,11.9,12.05,11.58,11.99,198500
FREEW,20210202,1.41,1.6,1.4,1.56,252300
FREQ,20210202,45,47.47,42.64,47.46,317400
FRG,20210202,36.9,37.18,36.05,36.75,103900
FRGAP,20210202,25.19,25.32,25.16,25.16,75000
FRGI,20210202,16.85,16.85,15.95,16.13,159200
FRHC,20210202,51.46,51.69,49.86,49.91,1218000
FRLN,20210202,17.76,17.86,17.42,17.58,6500
FRME,20210202,39.18,39.61,38.6,39.42,141200
FROG,20210202,63.6,65.18,62.89,63.89,493200
FRPH,20210202,44.22,45.88,44.22,44.53,8600
FRPT,20210202,144.11,150.47,144,149.93,232700
FRSX,20210202,9.07,9.28,8.52,8.63,6815600
FRTA,20210202,19.66,19.88,19.4,19.67,184100
FSBW,20210202,56.26,57.25,54.21,56.51,18400
FSEA,20210202,8.85,8.876,8.85,8.85,1300
FSFG,20210202,20.0467,20.8983,20.0333,20.5667,2300
FSLR,20210202,99.07,100.89,96.6,97.29,2227500
FSSIU,20210202,10.86,10.9,10.71,10.84,315500
FSTR,20210202,15.33,15.38,15.0201,15.29,24400
FSTX,20210202,8.7,9.6,8.7,9.06,53700
FSV,20210202,139.61,142.36,139.4,142.36,41900
FSZ,20210202,61.6,61.8976,61.47,61.8976,1500
FTA,20210202,56.62,57.111,56.485,56.66,50700
FTAG,20210202,27.5262,27.5262,27.5262,27.5262,0
FTC,20210202,99.62,100.8771,99.62,100.7065,53600
FTCS,20210202,66.78,67.4296,66.65,67.06,435400
FTCV,20210202,10.55,10.845,10.55,10.845,44200
FTCVU,20210202,11.19,11.375,10.9001,11.375,7000
FTCVW,20210202,2.5,2.5,2.2266,2.47,15300
FTDR,20210202,55.09,55.61,54.21,55.05,383600
FTEK,20210202,5.19,5.25,4.89,4.99,824700
FTFT,20210202,5.1,5.19,4.74,5.12,2639900
FTGC,20210202,20.22,20.2298,20.1,20.15,198200
FTHI,20210202,20.44,20.5,20.4,20.41,6900
FTHM,20210202,38.47,39.37,37.71,39.27,73000
FTLB,20210202,20.53,20.58,20.43,20.43,13000
FTNT,20210202,149.46,154.04,149.36,153.81,916000
FTRI,20210202,12.09,12.116,12.05,12.07,8000
FTSL,20210202,47.83,47.95,47.83,47.91,373800
FTSM,20210202,60.02,60.03,60.01,60.02,999100
FTXD,20210202,29.24,30.15,29.24,30.1075,1900
FTXG,20210202,23.86,24.11,23.86,24.11,1600
FTXH,20210202,26.7483,26.7483,26.63,26.63,1500
FTXL,20210202,64.89,64.89,63.46,64.34,7700
FTXN,20210202,13.16,13.185,13.0197,13.0197,3000
FTXO,20210202,25.942,26.38,25.81,26.2557,74200
FTXR,20210202,29.51,29.7299,29.42,29.61,324600
FULC,20210202,11.19,11.49,10.82,11.33,104100
FULT,20210202,13.84,13.93,13.56,13.84,516600
FULTP,20210202,26.36,26.36,26.2,26.28,17300
FUNC,20210202,15.93,16.47,15.77,16.44,11000
FUND,20210202,7.52,7.61,7.517,7.56,135100
FUSB,20210202,8.87,8.87,8.75,8.81,3300
FUSN,20210202,11.6,11.99,11.41,11.74,44000
FUTU,20210202,112.52,121.63,112.12,116.97,9036800
FUV,20210202,23.49,26.99,22.6,26.11,3650600
FV,20210202,42.13,42.57,42.13,42.44,136000
FVAM,20210202,10.5,10.5,10.48,10.48,600
FVC,20210202,32.325,32.64,32.325,32.55,13800
FVCB,20210202,16.32,17.5,16.32,16.7,35300
FVE,20210202,7.86,8.1728,7.41,7.83,278100
FWONA,20210202,38.38,39.33,38.2,38.77,111100
FWONK,20210202,42.74,43.87,42.29,43.18,635700
FWP,20210202,7,7.4591,6.85,7.12,12200
FWRD,20210202,73.66,75.77,72.91,75.05,101300
FXNC,20210202,17.65,17.65,17.65,17.65,100
FYC,20210202,69.38,69.8,68.89,69.48,29200
FYT,20210202,43.5819,44.01,43.5819,43.9007,23400
FYX,20210202,83.76,84.24,83.0125,83.72,84400
GABC,20210202,34.37,34.68,33.83,34.52,28700
GAIA,20210202,9.49,10.15,9.49,10.03,158400
GAIN,20210202,10.51,10.69,10.44,10.58,188500
GALT,20210202,2.14,2.14,2.01,2.11,473600
GAN,20210202,24.69,25.79,24.5,25.55,1156800
GASS,20210202,2.72,2.82,2.7,2.8,192400
GBCI,20210202,48.9,50.2,48.395,49.59,265700
GBDC,20210202,14.6,14.85,14.47,14.78,503800
GBIO,20210202,28.55,33.62,28.22,30.02,865100
GBLI,20210202,27.31,27.52,26.58,27.33,12300
GBLIL,20210202,26.3,26.52,26.3,26.4241,21200
GBNY,20210202,9.82,9.82,9.7497,9.77,1700
GBS,20210202,7.62,7.8,7.41,7.6,175100
GBT,20210202,50.04,50.63,48.61,49.53,910400
GCACU,20210202,10.06,10.1,10.03,10.09,452500
GCBC,20210202,25.5,25.54,25.09,25.09,3300
GCMG,20210202,13.33,13.69,12.93,13.2,127000
GCMGW,20210202,1.65,1.89,1.61,1.71,44300
GDEN,20210202,17.5,18.74,17.5,18.51,150500
GDRX,20210202,51.5,51.88,50.06,51.18,1242900
GDS,20210202,109,111.18,108.245,110.86,641400
GDYN,20210202,13.41,14.34,13.41,14.22,199200
GECC,20210202,3.1,3.12,3.03,3.04,266300
GECCM,20210202,24.7,24.8,24.7,24.8,1300
GECCN,20210202,24.5446,24.6,24.5446,24.6,3000
GEG,20210202,2.81,2.84,2.78,2.838,17100
GENC,20210202,12.98,12.98,12.53,12.96,40500
GENE,20210202,4.54,4.55,4.26,4.38,1368500
GENY,20210202,61.67,62.13,61.66,62.13,4200
GEOS,20210202,8.66,9.07,8.5,8.74,66900
GERN,20210202,1.94,2.08,1.91,2.06,8426100
GEVO,20210202,11.77,11.94,10.91,11.02,22081900
GFED,20210202,17.8938,18,17.8938,18,400
GGAL,20210202,7.92,7.98,7.72,7.78,473000
GH,20210202,158.15,159.8,154.62,158.35,669100
GHSI,20210202,0.772,0.788,0.695,0.7425,23546500
GIFI,20210202,3.64,3.665,3.6,3.65,13700
GIGE,20210202,42.31,42.775,42.1827,42.52,42600
GIGM,20210202,3.48,3.48,3.35,3.35,22600
GIII,20210202,26.71,26.82,25.83,26.31,1093100
GILD,20210202,65.09,65.97,64.21,65.13,7744700
GILT,20210202,11.76,12.17,11.52,11.81,1496700
GLAD,20210202,9.18,9.4,9.18,9.31,164200
GLAQU,20210202,10.5,10.59,10.5,10.57,12200
GLBS,20210202,5.43,5.46,4.9,5.28,1861000
GLBZ,20210202,11,11,11,11,0
GLDD,20210202,13.92,14.12,13.68,14.01,180500
GLDI,20210202,9.45,9.45,9.36,9.4,121700
GLG,20210202,2.43,2.68,2.43,2.58,1290600
GLMD,20210202,3.98,4.04,3.89,4.01,109100
GLNG,20210202,11.13,11.4,11.1,11.24,1682400
GLPG,20210202,105.42,105.94,105,105.72,101700
GLPI,20210202,42.12,43.09,41.73,42.91,821600
GLRE,20210202,7.62,7.62,7.35,7.37,136500
GLSI,20210202,36.54,39.5,35.5,36.44,303600
GLTO,20210202,12.5,12.78,12.13,12.13,9000
GLYC,20210202,3.69,3.77,3.6,3.75,500100
GMAB,20210202,40.51,40.76,40.27,40.59,260700
GMBL,20210202,7.89,8,7.51,7.52,351500
GMBLW,20210202,4.82,5,4.6,4.8,7700
GMBTU,20210202,11.03,11.15,10.86,10.89,272000
GMDA,20210202,8.13,9.53,7.96,9.49,1677300
GMIIU,20210202,11.55,11.55,10.92,10.94,503200
GNACU,20210202,10.95,10.95,10.6,10.63,51600
GNCA,20210202,3.18,3.48,3.12,3.19,1756800
GNFT,20210202,5.15,5.32,5.15,5.16,9100
GNLN,20210202,4.52,4.92,4.45,4.9,770000
GNMA,20210202,50.83,50.87,50.79,50.86,51700
GNOG,20210202,19.68,20.1,19.08,19.49,2135800
GNOM,20210202,25.97,26.51,25.86,26.39,184700
GNPX,20210202,4.9,4.99,4.66,4.9,1070400
GNSS,20210202,7.73,8.165,7.5801,8.15,189400
GNTX,20210202,34.42,34.61,33.99,34.37,1287900
GNTY,20210202,34.37,34.96,34.23,34.61,37100
GNUS,20210202,1.98,1.99,1.71,1.8,44398600
GO,20210202,42.49,42.51,40.26,40.3,1086900
GOCO,20210202,13.61,14.12,13.52,13.92,980900
GOEV,20210202,16.25,16.3,15.6,15.77,3025400
GOEVW,20210202,4.67,4.92,4.46,4.66,355100
GOGL,20210202,4.82,4.89,4.7773,4.87,450200
GOGO,20210202,12.04,13.13,11.91,12.29,2747100
GOOD,20210202,17.91,17.99,17.81,17.93,213100
GOODN,20210202,25.8,25.9871,25.455,25.69,13600
GOOG,20210202,1922.56,1955.76,1914.49,1927.51,2264800
GOOGL,20210202,1913.13,1949.37,1906.37,1919.12,3308600
GOSS,20210202,10.43,10.65,10.23,10.57,707000
GOVX,20210202,5.22,5.87,4.97,5.31,1951400
GOVXW,20210202,1.3,1.445,1.2,1.445,20700
GP,20210202,30.45,31.35,29.77,30.4,417200
GPACU,20210202,10.28,10.35,10.25,10.35,61400
GPP,20210202,9.77,10,9.75,9.93,100400
GPRE,20210202,20.91,22.21,20.43,21.33,1798400
GPRO,20210202,11.03,11.19,9.98,10.49,7346300
GRAY,20210202,31.47,31.5,30.3,30.92,37900
GRBK,20210202,20.5,21.12,19.81,20.95,808200
GRCL,20210202,23,26.69,23,25.96,315100
GRCY,20210202,10.2,10.24,10.2,10.24,13100
GRCYW,20210202,0.9,0.9999,0.9,0.91,15500
GRFS,20210202,17.43,17.74,17.33,17.62,1250700
GRID,20210202,83.79,84.58,83.55,84.56,43900
GRIL,20210202,2.1,2.21,2.07,2.09,706200
GRIN,20210202,4.95,5.1163,4.7985,5.0607,8200
GRMN,20210202,118.41,119.29,117.67,118.87,787400
GRNQ,20210202,2.01,2.3,1.99,2.13,4263000
GROW,20210202,6,6.21,5.89,5.97,187800
GRPN,20210202,36.99,38.13,36.07,37.4,485600
GRTS,20210202,17.11,17.42,15.79,16.74,2786800
GRTX,20210202,11.1476,11.79,11.1043,11.74,19300
GRVY,20210202,180,186.7,170,174.11,127300
GRWG,20210202,47.79,52.6,47.24,51.05,3836100
GSAQU,20210202,10.44,10.44,10.3602,10.4,66500
GSBC,20210202,49.87,50.51,49.41,49.92,51900
GSHD,20210202,136.45,143.44,136.32,143.35,149900
GSIT,20210202,7.56,7.56,7.2,7.38,153700
GSKY,20210202,5.14,5.4,5.05,5.39,1818400
GSM,20210202,3.44,4.49,3,3.33,30675000
GSMG,20210202,3.3266,3.44,3.3266,3.42,10600
GSMGW,20210202,0.1425,0.1682,0.1425,0.145,76700
GT,20210202,11.15,11.31,10.91,11.27,2720700
GTEC,20210202,7.42,7.42,7.11,7.37,53100
GTH,20210202,25,25.8,24.52,25.28,191900
GTHX,20210202,29.36,29.36,27.03,27.6,2927200
GTIM,20210202,2.86,3.0485,2.8013,3,99900
GTYH,20210202,7.99,8.01,7.4,7.51,181600
GURE,20210202,3.93,4.0101,3.9,3.99,18700
GVP,20210202,1.69,1.71,1.6,1.6,431600
GWGH,20210202,7.05,7.05,6.855,7.05,32000
GWRS,20210202,16.25,16.76,16.12,16.6,34000
GXTG,20210202,50.67,52.75,50.67,52.5,31600
GYRO,20210202,16.75,16.75,16.75,16.75,0
HA,20210202,19.83,20.24,19.31,20.1,710700
HAAC,20210202,11.95,12.3,11.67,12.08,580800
HAACU,20210202,12.5,13,12.47,12.8,177400
HAACW,20210202,3.3,3.3,3,3.025,85600
HAFC,20210202,14.44,14.44,13.97,14.37,287300
HAIN,20210202,41.21,41.7,41.06,41.15,614200
HALL,20210202,3.95,3.95,3.68,3.85,414300
HALO,20210202,47.79,49.48,47.41,49.44,751500
HAPP,20210202,2.11,2.15,2.02,2.05,597600
HARP,20210202,19.2,20.7,19.01,20.08,247000
HAS,20210202,94.96,96.48,94.05,95.49,757000
HAYN,20210202,24.12,24.12,22.54,22.58,186100
HBAN,20210202,13.45,13.57,13.31,13.53,10087600
HBCP,20210202,30.81,31,29.9436,30.71,18500
HBIO,20210202,4.9,4.9899,4.71,4.79,122000
HBMD,20210202,12.04,12.2,11.86,12.07,35500
HBNC,20210202,17,17,16.62,16.92,117300
HBP,20210202,3.67,3.91,3.67,3.81,139800
HBT,20210202,15.08,15.23,14.61,14.65,172000
HCAQ,20210202,10.16,10.455,10.15,10.21,198200
HCAR,20210202,10.16,10.2,10.06,10.14,107600
HCARU,20210202,10.53,10.9,10.53,10.68,112600
HCARW,20210202,1.31,1.36,1.2,1.28,159600
HCAT,20210202,50.42,50.55,49.13,50.03,204200
HCCCU,20210202,10.33,10.41,10.33,10.39,37700
HCCI,20210202,22.28,22.33,21.74,22.2,57700
HCDI,20210202,3.17,3.21,3.11,3.13,1127400
HCICU,20210202,11.58,11.59,11.39,11.39,364500
HCIIU,20210202,10.7,10.99,10.56,10.6,93900
HCKT,20210202,14.1,14.2,13.73,14.12,113200
HCM,20210202,32.19,34.36,31.93,34.26,286700
HCSG,20210202,31.73,32.01,31.33,31.4,334300
HDSN,20210202,1.43,2.08,1.39,1.61,8413100
HEAR,20210202,30.25,30.5,28.28,28.47,580400
HEES,20210202,28.72,28.77,28.1,28.52,111900
HELE,20210202,245.97,248.09,237.03,238.98,224600
HEPA,20210202,2.18,2.21,2.08,2.18,818900
HERD,20210202,29.7999,29.7999,29.6848,29.6848,100
HERO,20210202,33.58,33.82,33.34,33.78,456700
HEWG,20210202,29.98,30.1,29.94,30.07,237600
HFBL,20210202,29.09,29.09,29.09,29.09,0
HFFG,20210202,7.91,7.91,7.72,7.78,47300
HFWA,20210202,24.6,24.6,23.83,23.99,136000
HGBL,20210202,3.1,3.1,2.98,3.02,42800
HGEN,20210202,19.5,20.2,19.11,19.44,705200
HGSH,20210202,1.96,2.05,1.86,2.03,670400
HHR,20210202,31.16,31.5,30.83,31.2,49400
HIBB,20210202,58.08,58.4052,55.64,56.39,304600
HIFS,20210202,228.05,228.05,228.05,228.05,1300
HIHO,20210202,4.51,4.64,4.4,4.47,25100
HIMX,20210202,11.35,11.4,10.51,10.91,4133600
HLAHU,20210202,10.53,10.72,10.51,10.65,28300
HLAL,20210202,34.96,35.12,34.905,35.011,29200
HLG,20210202,59.7527,61.03,59.315,59.87,5900
HLIT,20210202,8.4,8.4,7.78,7.89,981400
HLNE,20210202,82,82.185,77.16,77.56,330700
HLXA,20210202,11,11.02,10.95,10.99,72600
HMCO,20210202,12.14,13.35,10.7,10.86,15000
HMCOU,20210202,12.53,12.53,11.83,12,85600
HMCOW,20210202,2.77,3,2.36,2.52,3900
HMHC,20210202,5.12,5.19,4.99,5.01,1363300
HMNF,20210202,18.5,18.5,18.5,18.5,100
HMPT,20210202,11.14,11.65,10.47,11.57,667400
HMST,20210202,37.95,38.68,37.3,38.33,136900
HMTV,20210202,10.5,10.55,9.82,10.01,143100
HNDL,20210202,25.44,25.5,25.41,25.48,168000
HNNA,20210202,8.57,8.61,8.51,8.61,11000
HNRG,20210202,1.5,1.56,1.4,1.51,751400
HOFT,20210202,31.44,31.55,30.86,31.19,42500
HOFV,20210202,2.42,2.51,2.37,2.44,1877700
HOFVW,20210202,0.71,0.71,0.66,0.69,61500
HOLI,20210202,14.22,14.82,14.17,14.72,166600
HOLX,20210202,84.69,85,81.82,82.14,2066400
HONE,20210202,11.02,11.35,11,11.19,167500
HOOK,20210202,11.37,11.83,11.13,11.66,89800
HOPE,20210202,11.67,11.8,11.5,11.62,416100
HOTH,20210202,2.24,2.24,2.15,2.19,484800
HOVNP,20210202,12.5,12.55,10.79,12.5,4600
HPK,20210202,14.4,14.86,14.17,14.5,6000
HPKEW,20210202,3.48,3.48,3.48,3.48,0
HQI,20210202,12.46,13.4,12.1246,12.8,61800
HQY,20210202,84.53,84.89,80.18,81,745300
HRMY,20210202,36.3,38.52,36.3,37.58,95300
HROW,20210202,9.11,9.25,8.94,9.15,156800
HRTX,20210202,18.47,19.89,18.3,19.84,1163500
HRZN,20210202,13.12,13.58,13.05,13.3,181600
HSAQ,20210202,11.83,11.85,11.37,11.57,123400
HSDT,20210202,13.5,13.78,13.15,13.77,66000
HSIC,20210202,68,69.24,67.42,67.43,719100
HSII,20210202,30.1,30.13,29.52,29.77,59200
HSKA,20210202,182.91,198.625,179.12,180.69,117300
HSON,20210202,15,15,14.3309,14.3309,1800
HST,20210202,13.74,14.26,13.64,14.19,6547300
HSTM,20210202,24.28,24.43,23.93,24.16,90000
HSTO,20210202,1.21,1.33,1.13,1.27,1918900
HTBI,20210202,21.41,21.68,21.2,21.55,31200
HTBK,20210202,8.7,8.8385,8.67,8.79,185400
HTBX,20210202,7.49,7.54,7.05,7.15,1203100
HTGM,20210202,6.66,6.71,6.45,6.6,196800
HTHT,20210202,47.82,50.44,47.815,48.98,1431400
HTIA,20210202,24.8,24.8034,24.382,24.67,7100
HTLD,20210202,19.11,20,18.93,19.03,395300
HTLF,20210202,43.97,44.3,43.18,43.79,203100
HTLFP,20210202,27.49,27.59,27.44,27.44,500
HTOO,20210202,20.37,20.58,19.33,20.3,315300
HTOOW,20210202,9.1,9.4862,8.34,8.9,26700
HUBG,20210202,54.99,56.33,54.374,56.14,175900
HUDI,20210202,5.84,5.85,5.75,5.77,37400
HUGE,20210202,2.02,2.15,1.96,2.07,1535000
HUIZ,20210202,6.4,6.8599,6.37,6.49,216800
HURC,20210202,29.8,30.84,29.5,29.85,24100
HURN,20210202,55.53,55.74,54.98,55.01,96600
HUSN,20210202,3.82,3.9,3.66,3.87,349400
HVBC,20210202,16.81,16.81,16.81,16.81,0
HWBK,20210202,19.13,19.8,19.105,19.65,10300
HWC,20210202,35.51,36.14,35.0874,35.63,306300
HWCPZ,20210202,27.05,27.05,26.91,26.995,5900
HWKN,20210202,57.27,57.75,55.3,55.82,34300
HX,20210202,2.33,2.49,2.28,2.31,31500
HYFM,20210202,79.86,92.91,79.86,84.12,621600
HYLS,20210202,48.79,48.93,48.79,48.84,347300
HYMC,20210202,7.41,7.55,7.28,7.35,97400
HYMCL,20210202,1.8999,1.8999,1.8,1.8,8000
HYMCW,20210202,1.45,1.45,1.27,1.32,38600
HYMCZ,20210202,0.615,0.6151,0.5827,0.6081,28100
HYRE,20210202,11.41,12.05,10.87,11.82,1021700
HYXF,20210202,52.44,52.47,52.33,52.3959,13400
HYZD,20210202,21.884,21.93,21.88,21.9211,6600
HZNP,20210202,82.67,85.57,81.63,84.49,5671300
IAC,20210202,222,233.49,217.28,233.16,985000
IART,20210202,67.52,68.17,66.98,67.17,284900
IBB,20210202,164.27,164.7,161.95,164.5,3561200
IBBJ,20210202,37.35,37.93,37,37.92,5500
IBCP,20210202,19.47,19.75,19.15,19.63,109800
IBEX,20210202,18.72,19.03,18.4,18.55,29900
IBKR,20210202,66.85,69.94,65.8,68.33,1639700
IBOC,20210202,38.83,39.7,38.5825,39.55,202100
IBTA,20210202,25.36,25.36,25.36,25.36,0
IBTB,20210202,25.42,25.4298,25.41,25.42,3600
IBTD,20210202,25.7,25.71,25.69,25.705,40900
IBTE,20210202,25.89,25.9,25.885,25.885,83700
IBTF,20210202,26.01,26.015,26.01,26.015,500
IBTG,20210202,26.06,26.07,26.06,26.07,600
IBTH,20210202,26.01,26.0154,26.01,26.0154,200
IBTI,20210202,26.02,26.0398,26.02,26.0398,500
IBTJ,20210202,25.9,25.9,25.88,25.8955,900
IBTK,20210202,24.2135,24.2135,24.2135,24.2135,0
IBTX,20210202,63.04,64.91,63.04,64.77,212600
ICAD,20210202,17.32,17.52,16.42,16.78,170700
ICBK,20210202,21.99,22.33,21.75,22.01,11400
ICCC,20210202,10.31,10.93,10.1,10.79,220700
ICCH,20210202,14.3,14.3,13.51,14.155,1600
ICFI,20210202,77.4,78.77,76.87,78.62,39000
ICHR,20210202,39.01,40.34,38.4,40.18,400800
ICLK,20210202,17.49,18,16.7,16.94,2745800
ICLN,20210202,30.95,31.07,30.4,30.8,10788000
ICLR,20210202,206.9,207.5,203.88,205.32,174900
ICMB,20210202,5,5.05,4.81,4.93,37500
ICPT,20210202,36.98,37.94,35.71,36.53,654000
ICUI,20210202,205.34,209.3,201.78,207.5,99900
IDCC,20210202,65.99,66.06,64.7783,65.74,148000
IDEX,20210202,4.55,4.55,4.08,4.35,47109900
IDLB,20210202,29.92,29.955,29.92,29.955,100
IDN,20210202,12.2,12.31,11.65,11.78,283000
IDRA,20210202,5.57,5.71,5.3,5.6,217600
IDXX,20210202,504.34,522.9,502,506.65,702000
IDYA,20210202,18.37,18.89,17.73,18.57,116300
IEA,20210202,20.73,21.35,20.13,20.38,533300
IEAWW,20210202,4.7199,5,4.5301,4.8,250300
IEF,20210202,118.34,118.46,118.3,118.41,3609800
IEI,20210202,132.47,132.5,132.44,132.46,925000
IEP,20210202,57.15,58.24,57.1,57.74,106000
IESC,20210202,47.03,49.1589,46.52,48.46,27600
IEUS,20210202,63.0905,63.8349,63.0905,63.8349,16500
IFGL,20210202,26.86,27,26.76,26.942,156100
IFMK,20210202,1.12,1.14,1.03,1.05,708000
IFRX,20210202,5.61,5.75,5.42,5.58,183000
IFV,20210202,23.06,23.59,23.06,23.59,24800
IGAC,20210202,10.58,10.76,10.5,10.6,141000
IGACU,20210202,11.48,11.5902,11.37,11.37,6200
IGACW,20210202,1.7,1.83,1.6,1.69,190600
IGF,20210202,43.78,44.04,43.55,43.84,491700
IGIB,20210202,61.16,61.25,61.11,61.24,1477000
IGIC,20210202,7.83,8,7.78,7.78,3600
IGICW,20210202,0.75,0.77,0.75,0.7685,3400
IGMS,20210202,98.47,100.45,94.01,96.4,243000
IGNYU,20210202,10.43,10.465,10.41,10.41,2500
IGOV,20210202,54.25,54.31,54.1324,54.31,103600
IGSB,20210202,55.05,55.06,55.02,55.06,2642400
IHRT,20210202,13.92,14.15,13.42,14,1554700
IHYF,20210202,25.545,25.57,25.535,25.535,500
III,20210202,3.62,3.755,3.58,3.73,106600
IIIIU,20210202,10.75,11,10.75,10.92,9200
IIIV,20210202,29.69,30.845,29.29,30.42,236100
IIN,20210202,18.97,19.792,18.97,19.52,24900
IIVI,20210202,89.82,90.2,86.78,87.82,1521900
IIVIP,20210202,364.12,364.12,359.34,364,6000
IJT,20210202,124.59,125.0782,123.301,124.43,227400
IKNX,20210202,10.2,10.2,9.77,10.05,9600
IKT,20210202,7.26,9.16,7.1,7.95,1100900
ILMN,20210202,444.84,453,432.44,440.25,929000
ILPT,20210202,21.98,22.28,21.75,22.28,170800
IMAB,20210202,60,64.17,60,63.96,198600
IMAC,20210202,1.67,1.75,1.61,1.73,208600
IMACW,20210202,0.301,0.301,0.301,0.301,0
IMBI,20210202,5.67,5.89,5.45,5.82,47000
IMGN,20210202,7.49,7.6,7.16,7.54,2243300
IMKTA,20210202,47.22,47.22,45.9,46.41,111400
IMMP,20210202,3,3.05,2.95,2.96,447500
IMMR,20210202,13.24,13.56,12.9,13.06,987000
IMNM,20210202,18.01,20.26,18,20.24,357500
IMOS,20210202,24.9,25.1,24.9,24.92,8900
IMRA,20210202,13.05,13.63,13.05,13.52,148700
IMRN,20210202,6.99,7.1,6.87,6.9,43200
IMRNW,20210202,1.36,1.36,1.36,1.36,500
IMTE,20210202,5.24,5.35,4.65,5.23,942800
IMTX,20210202,10.7,10.93,10.7,10.77,55000
IMTXW,20210202,2.68,2.75,2.51,2.65,27700
IMUX,20210202,17.12,17.75,17.07,17.7,116200
IMV,20210202,3.72,3.72,3.5,3.69,259600
IMVT,20210202,22.88,29.54,22.5,25.08,11761200
IMXI,20210202,14.96,15.21,14.75,14.82,83700
INBK,20210202,32.1,32.245,31.38,31.72,32500
INBKZ,20210202,26.44,26.44,26.44,26.44,100
INBX,20210202,35.98,39.5,34.64,37.98,101200
INCY,20210202,92.1,94.19,91.42,93.05,1423800
INDB,20210202,77.98,79.2,76.91,78.3,86900
INDT,20210202,64.63,65.2,64.51,64.51,2300
INDY,20210202,44.55,44.76,44.35,44.58,104700
INFI,20210202,3.55,3.65,3.42,3.61,789500
INFN,20210202,10.01,10.07,9.49,9.7,5704100
INFR,20210202,29.42,29.51,29.411,29.51,1200
INGN,20210202,50.38,50.9,49.62,50.48,148100
INKAU,20210202,10.5,10.6,10.43,10.58,7500
INM,20210202,4.19,4.46,4.16,4.33,156200
INMB,20210202,19.32,21.43,19,20.83,516300
INMD,20210202,30.68,32,30.65,31.735,618600
INO,20210202,18.97,19,13.82,15.09,47592900
INOD,20210202,5.6,6.09,5.56,5.97,345300
INOV,20210202,25.73,26.15,25.53,25.84,771900
INPX,20210202,1.39,1.39,1.31,1.37,3512200
INSE,20210202,6.26,6.4743,6.14,6.16,15000
INSG,20210202,19.25,19.36,18.16,18.24,3022300
INSM,20210202,38.25,41.95,38,41.7,1280300
INTC,20210202,57.19,58.28,56.88,58,23569100
INTG,20210202,31.25,32.4999,31.25,32.4999,4800
INTU,20210202,376.33,385.47,375.53,384.11,1123300
INTZ,20210202,21.9,22.23,21.13,22.19,65000
INVA,20210202,12.36,12.55,12.27,12.41,304200
INVE,20210202,8.48,8.8,8.31,8.54,85300
INVO,20210202,3.05,3.18,3.05,3.13,103800
INZY,20210202,22.19,23.0999,21.58,22.61,62200
IONS,20210202,59.85,61.65,59.42,61.22,1264600
IOSP,20210202,91.7,92.77,90.02,91.86,75700
IOVA,20210202,44.89,47.73,44.47,47.35,1182800
IPA,20210202,16.73,16.73,15.81,16.3,94100
IPAR,20210202,65.33,65.92,63.82,64.4,120300
IPDN,20210202,2.18,2.43,2.11,2.22,684700
IPGP,20210202,233.68,234.92,227.59,233.61,230400
IPHA,20210202,4.36,4.36,4.1,4.15,78100
IPKW,20210202,39.72,39.9368,39.72,39.9368,2800
IPLDP,20210202,26.1316,26.242,26.1056,26.225,6900
IPWR,20210202,16.25,18.48,16.25,17.5,450900
IQ,20210202,22,22.56,21.61,22.22,9222000
IRBT,20210202,116.01,119.36,103.64,113.47,1551300
IRCP,20210202,9.67,9.79,9.4031,9.79,7100
IRDM,20210202,50.52,50.92,49.42,49.75,1095300
IRIX,20210202,4.72,5.4,4.53,5.36,126700
IRMD,20210202,24.35,26.31,24.1,25.7,57100
IROQ,20210202,18.4765,19.8,18.4765,19.8,2900
IRTC,20210202,186.19,189.58,175.4,177.66,741400
IRWD,20210202,10.72,10.72,10.28,10.36,1569600
ISBC,20210202,11.63,11.77,11.53,11.73,1583900
ISDX,20210202,27.83,27.8699,27.8,27.8699,7200
ISEE,20210202,5.7,5.82,5.51,5.72,1327300
ISEM,20210202,28.365,28.44,28.365,28.43,2000
ISHG,20210202,83.6498,83.83,83.625,83.79,5900
ISIG,20210202,7.59,7.81,7.34,7.71,194500
ISRG,20210202,251.22,256.1633,251.22,252.6133,551400
ISSC,20210202,6.22,6.28,6.2007,6.24,19200
ISTB,20210202,51.6,51.66,51.5902,51.64,883800
ISTR,20210202,16.68,17.67,16.66,17.25,176800
ISUN,20210202,21.05,22.99,20.5,22.2,544800
ITCI,20210202,33.59,34.23,33.24,34.01,484000
ITHXU,20210202,10.38,10.45,10.3001,10.37,461700
ITI,20210202,7.05,7.2,6.87,7.1,313700
ITIC,20210202,145.95,149.49,144.4,145.1,2600
ITMR,20210202,24.75,25.9166,24.5801,24.78,14600
ITOS,20210202,32.76,33.93,32.434,33.06,45200
ITRI,20210202,92.93,94.46,90.97,94.16,376400
ITRM,20210202,1.51,1.54,1.42,1.46,5695300
ITRN,20210202,18.9,19.77,18.7201,19.51,85600
IUS,20210202,32.13,32.2335,32.13,32.19,13700
IUSB,20210202,54.13,54.16,54.0601,54.13,944000
IUSG,20210202,91.24,91.95,91.24,91.61,317300
IUSS,20210202,33.01,33.01,31.9,32.0406,69300
IUSV,20210202,62.5,63.09,62.38,62.78,505000
IVA,20210202,15.49,16.03,15.21,16.03,21500
IVAC,20210202,6.89,7.06,6.81,6.94,118600
IXUS,20210202,69.19,69.48,68.98,69.35,1350600
IZEA,20210202,4.97,5.33,4.82,5.23,4326100
JACK,20210202,93.17,96.135,92.43,92.82,386500
JAGX,20210202,8.46,8.49,7.95,8.19,15045500
JAKK,20210202,8.7,8.8,8.21,8.65,186600
JAMF,20210202,38.84,39.69,37.06,37.63,644900
JAN,20210202,10.47,11.25,9.26,10.1,1590300
JAZZ,20210202,157.36,158.865,155.88,157.29,453800
JBHT,20210202,138.78,141.25,137.01,140.6,528800
JBLU,20210202,14.64,14.64,14.25,14.43,9021100
JBSS,20210202,82.68,84.134,81.25,83.94,67600
JCICU,20210202,10.5,10.5,10.41,10.41,98300
JCS,20210202,4.91,5.15,4.86,5.07,34700
JCTCF,20210202,9.5,9.64,9.25,9.29,8100
JD,20210202,94.99,96.05,94.22,95.42,11516600
JFIN,20210202,3.5,3.58,3.4,3.46,113000
JFU,20210202,1.28,1.55,1.28,1.42,6204500
JG,20210202,3.46,3.69,3.41,3.64,471500
JJSF,20210202,155.29,156.08,153.11,154.42,71800
JKHY,20210202,148.73,152.61,148.03,151.28,485000
JMPNZ,20210202,24.1,24.1699,24.0999,24.1468,1400
JNCE,20210202,12.14,13.08,11.89,12.82,409000
JOBS,20210202,67.66,69.015,67.36,67.5,293900
JOET,20210202,26.1,26.39,26.1,26.3278,38400
JOUT,20210202,111.42,112.84,109.69,112.64,19200
JRJC,20210202,10.24,12.38,10,11.97,368100
JRSH,20210202,5.7,5.7895,5.6,5.65,21900
JRVR,20210202,44.77,46.44,44.42,45.8,169300
JSM,20210202,24.8,24.93,24.7,24.9,26800
JSMD,20210202,67.01,67.01,65.67,66.0216,14900
JSML,20210202,67.39,67.92,67.05,67.78,28500
JUPW,20210202,6,6.7,5.62,6.1,1556200
JUPWW,20210202,0.76,0.95,0.76,0.8,10300
JVA,20210202,4.94,5.1,4.8,5.01,55100
JYAC,20210202,10.36,10.58,10.34,10.34,90900
JYNT,20210202,35.29,35.6,33.98,34.67,64100
KAIRU,20210202,10.35,10.52,10.35,10.52,91000
KALA,20210202,7.81,8.37,7.63,8.21,1812300
KALU,20210202,90.32,94.08,89.81,93.18,180800
KALV,20210202,15.38,15.49,14.7,15.12,132500
KBAL,20210202,12.88,13.07,12.56,13.01,258500
KBNT,20210202,5.57,5.74,5.5,5.7,379700
KBNTW,20210202,2.015,2.15,1.955,2.1199,17700
KBWB,20210202,51.63,52.68,51.41,52.2,430700
KBWD,20210202,17.04,17.28,17.02,17.21,134300
KBWP,20210202,65.9,66.84,65.9,66.4674,22700
KBWR,20210202,51.54,52.0597,51.32,51.8756,3100
KBWY,20210202,20.79,20.9,20.65,20.8431,70200
KC,20210202,56.52,61.83,56.46,58.41,3027000
KDNY,20210202,16.75,16.78,15.25,16.1,190400
KDP,20210202,31.95,32.42,31.7,31.99,4158600
KE,20210202,20.34,20.72,19.3,19.76,131000
KELYA,20210202,20.48,20.48,19.4,19.52,102900
KELYB,20210202,19.76,19.76,19.15,19.71,1100
KEQU,20210202,13.41,13.4299,13.09,13.09,2700
KERN,20210202,6.17,7.2,5.92,7.09,9043000
KERNW,20210202,1.62,1.89,1.61,1.85,180100
KFFB,20210202,6.3328,6.4469,6.3328,6.4469,1300
KFRC,20210202,43.76,43.76,42.19,43.17,90000
KHC,20210202,33.25,34.89,32.73,33.16,8598600
KIDS,20210202,47.15,48.15,46.14,47.05,161000
KINS,20210202,7.02,7.12,7,7.1,1400
KINZU,20210202,10.68,10.7398,10.59,10.655,28100
KIRK,20210202,25.32,26.25,24.26,25.63,520600
KLAC,20210202,296,299.62,293.62,298.78,1106900
KLAQU,20210202,10.33,10.475,10.25,10.45,197900
KLDO,20210202,13.64,13.64,11.58,12.11,361800
KLIC,20210202,38.12,38.65,37.09,38.5,628300
KLXE,20210202,8.88,10.5,8.81,10.38,238400
KMDA,20210202,6.83,7.08,6.55,7.01,374600
KMPH,20210202,6.35,6.5,6.04,6.5,1395400
KNDI,20210202,8.54,8.72,8.13,8.57,5124600
KNSA,20210202,21,21.82,20.39,21.55,290300
KNSL,20210202,188.97,191.78,185.99,187.33,220500
KNTE,20210202,34.47,35.4,34.2,34.68,35900
KOD,20210202,131.8,141.74,130.36,140.3,232800
KOPN,20210202,5.65,7.08,5.51,6.76,14820900
KOR,20210202,2.29,2.31,2.2,2.29,250800
KOSS,20210202,26.66,27,17.51,20,6660900
KPTI,20210202,15.57,15.58,14.56,14.68,5647600
KRBP,20210202,8.82,8.98,8.68,8.88,10000
KRKR,20210202,3.75,3.89,3.6,3.6,336500
KRMA,20210202,27.72,28.07,27.72,27.97,13200
KRMD,20210202,4.06,4.2,4.01,4.06,513300
KRNT,20210202,93.31,94.83,92.65,93.61,153800
KRNY,20210202,10.32,10.555,10.21,10.41,451300
KRON,20210202,27.75,29.58,27.29,28.52,80000
KROS,20210202,58.29,58.82,56.84,58.82,109100
KRTX,20210202,101.28,106.91,98.11,105.41,135800
KRUS,20210202,22.67,22.85,21.63,22.49,27300
KRYS,20210202,69.79,72.05,69.03,70.93,102300
KSPN,20210202,40.88,44.54,39.16,40.1,22300
KTCC,20210202,8.84,9.2,8.75,9.1,112900
KTOS,20210202,27.71,28.06,27.16,27.92,936200
KTRA,20210202,1.79,1.8,1.6,1.65,701400
KURA,20210202,31.8,32.56,31.325,32.27,657800
KVHI,20210202,13.83,14.37,13.67,14.18,252000
KXIN,20210202,3.67,3.7,3.53,3.68,1820300
KYMR,20210202,60.82,61.74,57.62,61.69,214700
KZIA,20210202,9.66,9.99,9.66,9.73,60900
KZR,20210202,5.4,5.47,5.22,5.32,118000
LAKE,20210202,30.94,31.06,29.53,30.57,358000
LAMR,20210202,84.5,86,83.5,85.15,582900
LANC,20210202,174.8,178.03,174.31,177.55,69900
LAND,20210202,16.4,16.64,16.2,16.45,179800
LANDM,20210202,25.9,25.9,25.81,25.81,600
LANDO,20210202,25.29,25.3,25.2,25.215,19100
LARK,20210202,25,26.25,24.7852,26.25,13700
LASR,20210202,33.07,33.74,32.1063,33.51,140600
LAUR,20210202,13.87,14,13.52,13.62,1026000
LAWS,20210202,51.2,51.2,49.77,49.77,14500
LAZR,20210202,32.59,34.45,32.45,32.63,4472600
LAZY,20210202,18.12,18.58,17.59,18.16,115000
LBAI,20210202,13.55,13.75,13.29,13.68,149700
LBC,20210202,10,10.01,9.88,9.91,40900
LBRDA,20210202,145.49,150.18,144.2,147.84,84800
LBRDK,20210202,146.83,151.545,145.2,149.62,1209100
LBRDP,20210202,28.11,28.383,28.05,28.05,5500
LBTYA,20210202,24.2,24.39,23.985,24.03,2123500
LBTYB,20210202,24,24,24,24,100
LBTYK,20210202,24.12,24.365,23.65,23.71,2095700
LCAP,20210202,10.4,10.4,10.35,10.38,65000
LCAPU,20210202,10.85,11.03,10.85,10.9,8500
LCAPW,20210202,1.4,1.48,1.27,1.38,126200
LCNB,20210202,15.24,15.6029,15.06,15.38,27700
LCUT,20210202,13.67,13.965,13.48,13.68,41900
LDEM,20210202,65.089,65.2,65.089,65.18,3900
LDSF,20210202,20.45,20.4799,20.39,20.43,146600
LE,20210202,27.27,28.81,26.74,28.02,199700
LECO,20210202,116.41,117.47,115.15,116.84,220500
LEDS,20210202,3.83,4.48,3.57,3.95,814300
LEGH,20210202,14.19,15.4,14.13,15.01,185000
LEGN,20210202,27.8,28.57,27.22,28.01,363800
LEGR,20210202,38.61,38.86,38.605,38.85,7300
LESL,20210202,28.4,29.69,28.1,29.37,839200
LEVL,20210202,20.58,21,20.0501,20.87,20200
LEVLP,20210202,28.1962,28.1962,28.1962,28.1962,0
LEXX,20210202,4.8,4.93,4.59,4.84,272500
LEXXW,20210202,1.9802,1.9802,1.9785,1.9785,5400
LFTR,20210202,10.58,10.6,10.44,10.5,477400
LFTRU,20210202,11.08,11.15,10.9,11.12,386300
LFTRW,20210202,1.925,2,1.85,1.9599,190600
LFUS,20210202,258.5,263.9347,256.28,262.5,123800
LFVN,20210202,9.04,9.3,8.97,9.28,91200
LGHL,20210202,3.17,3.37,3.07,3.3,691600
LGHLW,20210202,0.2949,0.41,0.2701,0.33,357200
LGIH,20210202,110.59,110.595,107.64,108.66,292300
LGND,20210202,172.42,179,168.08,177.08,1363400
LHCG,20210202,203.05,204.37,197.8,198.55,169800
LI,20210202,31.15,31.79,29.53,30.2,28647700
LIFE,20210202,3.78,3.92,3.73,3.92,218300
LILA,20210202,10.2,10.34,10.03,10.24,235300
LILAK,20210202,9.96,10.15,9.82,10.07,683400
LINC,20210202,6.08,6.165,5.87,6,231200
LIND,20210202,15.51,15.94,14.97,15.12,380000
LIQT,20210202,8.18,8.46,8,8.15,127000
LITE,20210202,91,91.86,85.9,88.14,6703100
LIVE,20210202,28.55,28.73,26.27,27.85,37300
LIVN,20210202,65.66,67.99,65.15,67.16,241400
LIXT,20210202,3.19,3.19,3.06,3.15,23900
LIXTW,20210202,0.9001,1,0.9001,0.95,3200
LIZI,20210202,4.42,7.11,4.23,5.16,45254400
LJAQU,20210202,10.39,10.42,10.292,10.35,41900
LJPC,20210202,6.43,6.97,6.32,6.71,527600
LKCO,20210202,0.6615,0.6615,0.6135,0.62,2467100
LKFN,20210202,60.13,61.05,59.58,60.33,105800
LKQ,20210202,36.09,36.6,36.05,36.405,1313100
LLNW,20210202,4.56,4.57,4.23,4.37,9314600
LMACU,20210202,12.6,13.1,12.55,12.62,251500
LMAOU,20210202,10.34,10.38,10.3,10.34,97500
LMAT,20210202,48.4,48.94,46.36,46.95,126600
LMB,20210202,14.74,14.85,14.31,14.75,58800
LMBS,20210202,51.55,51.59,51.55,51.57,979100
LMFA,20210202,1.78,1.94,1.72,1.81,4492800
LMNL,20210202,4.57,4.75,4.49,4.49,423700
LMNR,20210202,15.9,16.05,15.58,15.7,40300
LMPX,20210202,23.14,25,23.07,23.88,93400
LMRK,20210202,11.65,11.99,11.62,11.95,45900
LMRKN,20210202,25.86,25.87,25.86,25.86,600
LMRKO,20210202,25.11,25.27,25.11,25.27,4900
LMRKP,20210202,25.32,25.32,25.21,25.25,5700
LMST,20210202,13.88,14,13.75,13.99,7200
LNDC,20210202,10.56,11,10.48,10.86,113900
LNSR,20210202,7.2,7.25,7.01,7.16,28300
LNT,20210202,49.13,49.91,48.77,49.02,1065800
LNTH,20210202,17.22,17.2523,16.9,17,551400
LOAN,20210202,5.1,5.4,5.09,5.395,17300
LOB,20210202,39.89,40.83,39.1,40.51,221800
LOCO,20210202,20.84,20.84,20.28,20.32,175300
LOGC,20210202,8.35,8.49,8.02,8.44,65400
LOGI,20210202,107.63,110.53,107.48,109.86,902600
LOOP,20210202,10.63,10.9245,10.25,10.53,225200
LOPE,20210202,86.49,88.2,85.74,87.8,866100
LOTZ,20210202,10.67,10.76,10.22,10.28,6661400
LOTZW,20210202,2.85,2.95,2.71,2.845,316400
LOVE,20210202,57,57.35,51.77,54.29,342600
LPCN,20210202,1.75,1.76,1.66,1.71,5589100
LPLA,20210202,112.15,115.14,111.15,114.38,959700
LPRO,20210202,38.49,40,38.49,39.4,1423000
LPSN,20210202,65.65,66.86,65,66.24,893700
LPTH,20210202,3.98,4.03,3.75,3.91,373400
LPTX,20210202,2.31,2.38,2.25,2.37,642400
LQDA,20210202,2.76,2.9,2.72,2.88,999600
LQDT,20210202,21.75,22.13,19.92,20.79,321500
LRCX,20210202,512.5,517.45,505,516.07,1455800
LRGE,20210202,50.66,51.1,50.66,51.1,4100
LRMR,20210202,17.3,19.66,17,18.97,115700
LSBK,20210202,13.3,13.3,13.3,13.3,700
LSCC,20210202,43.3,44.08,42.21,43.89,1107800
LSEA,20210202,8.97,9.21,8.97,9.18,67100
LSEAW,20210202,0.2981,0.3,0.275,0.28,218300
LSTR,20210202,141.05,144.61,141.05,143.77,352500
LSXMA,20210202,41.77,44.34,41.7225,43.68,1448800
LSXMB,20210202,44.17,44.17,44.17,44.17,0
LSXMK,20210202,41.59,44.14,41.49,43.11,1871100
LTBR,20210202,7.2,7.2,6.49,6.73,251200
LTRN,20210202,15.33,15.65,15.1,15.49,152900
LTRPA,20210202,4.48,4.55,4.27,4.47,948300
LTRPB,20210202,29.5,33.86,29.5,32,1800
LTRX,20210202,4.57,4.64,4.51,4.62,83300
LULU,20210202,335.82,344.33,334.67,343.92,1153900
LUMO,20210202,17.35,17.75,16.83,17.14,23600
LUNA,20210202,10.83,11.16,10.61,11.02,172700
LUNG,20210202,57.14,59.49,55.8225,58,109400
LUXA,20210202,11.3,11.63,11.12,11.2,152600
LUXAU,20210202,12,12.25,11.8,12.14,37200
LUXAW,20210202,2.7,2.83,2.52,2.67,60900
LVHD,20210202,32.58,32.68,32.39,32.49,57300
LWAY,20210202,6.24,6.24,5.87,6,28500
LX,20210202,8.28,8.4,7.99,8.19,1752600
LXEH,20210202,8.5,9,8.5,9,1300
LXRX,20210202,8.4,9.65,8.32,9.09,5729300
LYFT,20210202,46.1,48.32,46.1,47.5,7042500
LYL,20210202,2.34,2.57,2.22,2.33,303600
LYRA,20210202,11.21,11.46,10.57,10.96,33200
LYTS,20210202,9.97,9.97,9.51,9.63,141000
MACK,20210202,7.65,7.65,7.0301,7.18,74400
MACU,20210202,10.16,10.175,10.15,10.175,8200
MACUU,20210202,10.71,10.71,10.71,10.71,200
MACUW,20210202,0.8,0.86,0.8,0.86,28600
MANH,20210202,116.23,118.4,114.98,116.61,361300
MANT,20210202,89.75,90.525,88.87,89.49,177600
MAR,20210202,119.47,122.56,118.99,122.1,2591700
MARA,20210202,21.39,23.41,20.3,22.74,23841500
MARK,20210202,3.19,3.32,3.08,3.22,4049000
MARPS,20210202,4.94,5.7,4.94,5.37,325800
MASI,20210202,265.3,267.76,263.17,264.06,251900
MASS,20210202,55.29,64.86,55.29,63.55,382300
MAT,20210202,18.32,18.56,18.02,18.41,2412500
MATW,20210202,32.65,32.79,31.85,32.46,78300
MAXN,20210202,40.59,44,39.28,43.36,514400
MAYS,20210202,28.45,28.45,28.45,28.45,0
MBB,20210202,110.19,110.22,110.15,110.18,838500
MBCN,20210202,21.01,22.3,21.01,22.1,21100
MBII,20210202,1.66,1.73,1.6,1.73,443700
MBIN,20210202,32,32.875,31.71,32.37,83700
MBINO,20210202,26.16,26.54,25.77,25.79,19900
MBINP,20210202,26.81,26.82,26.8,26.8,500
MBIO,20210202,4.46,4.51,4.22,4.35,3709600
MBNKP,20210202,23.6,24,23.02,23.98,18300
MBOT,20210202,8.63,8.67,8.3,8.53,104700
MBRX,20210202,7.41,8.78,6.03,6.39,54138300
MBUU,20210202,72.05,72.89,69.7,72.75,144200
MBWM,20210202,28.67,28.67,27.59,28.11,34200
MCBC,20210202,8.56,8.59,8.33,8.39,70100
MCBS,20210202,14.59,14.75,14.43,14.51,24000
MCEF,20210202,20.46,20.49,20.43,20.49,2400
MCFE,20210202,20.17,21.5,20.17,21.15,1871100
MCFT,20210202,26.06,26.46,25.23,26.08,108300
MCHI,20210202,91.26,91.27,90.39,90.99,3243100
MCHP,20210202,72.37,73.44,70.95,71.96,1589400
MCHX,20210202,2.87,2.9,2.76,2.9,29100
MCMJ,20210202,10.32,10.62,10.32,10.49,150300
MCMJW,20210202,1.55,1.89,1.5,1.8,139200
MCRB,20210202,25.2,27.48,24.96,26.4,1340000
MCRI,20210202,54.44,56.055,54.01,55.57,63300
MDB,20210202,375,397,375,394.65,626300
MDGL,20210202,116.01,117.39,109.77,110.81,515100
MDGS,20210202,3.05,3.1,2.86,3.01,1279000
MDGSW,20210202,1.08,1.08,1,1.08,5200
MDIA,20210202,3.28,3.79,3.28,3.53,81700
MDIV,20210202,15.22,15.32,15.21,15.28,96000
MDJH,20210202,4.5167,4.7409,4.5167,4.54,16200
MDLZ,20210202,55.61,56.77,55.19,56.16,7378000
MDNA,20210202,4.02,4.1,3.9,3.95,118100
MDRR,20210202,2.23,2.34,2.23,2.32,109300
MDRRP,20210202,21.36,21.98,20.17,21.98,1700
MDRX,20210202,16.92,17.08,16.7,16.72,2143900
MDVL,20210202,13.25,13.5,12.76,13,61400
MDWD,20210202,5.1,5.18,4.9,5.07,108300
MDWT,20210202,54.75,54.75,54.5,54.5,4100
MDXG,20210202,9.75,10.23,9.64,9.89,581900
MEDP,20210202,139,143.66,139,143.3,196300
MEDS,20210202,6.59,6.65,6.1,6.16,138400
MEIP,20210202,3.54,3.59,3.28,3.47,955800
MELI,20210202,1915.81,1938.59,1850.77,1909.99,464600
MEOH,20210202,33.61,34.18,33.17,33.74,472600
MERC,20210202,12.01,12.06,11.5935,11.96,135800
MESA,20210202,6.68,6.73,6.47,6.67,431100
MESO,20210202,9.58,9.64,9.39,9.5,255900
METC,20210202,3,3.19,3,3.15,87200
METX,20210202,1.87,1.96,1.78,1.86,3308100
METXW,20210202,0.26,0.26,0.23,0.25,24300
MFH,20210202,3.61,4.24,3.61,4.08,844000
MFIN,20210202,6.71,6.8,6.37,6.63,56700
MGEE,20210202,64.7,65.55,64.28,64.73,50600
MGI,20210202,8.39,8.73,7.71,7.95,4444200
MGIC,20210202,16.14,16.58,16.12,16.34,80100
MGLN,20210202,94.09,94.32,93.55,93.7,158300
MGNI,20210202,41.54,41.99,39.02,40.24,3917300
MGNX,20210202,21.6,22.77,21.48,22.5,495200
MGPI,20210202,59.23,60.95,58.12,60.35,169000
MGRC,20210202,72.24,73.8,72.08,73.38,114300
MGTA,20210202,9.33,9.69,8.92,9.65,308300
MGTX,20210202,15.49,16.25,15.43,16.05,124400
MGYR,20210202,11.46,11.46,10.45,10.45,1000
MHLD,20210202,2.32,2.44,2.2688,2.44,133700
MICT,20210202,2.11,2.1462,2.03,2.08,506400
MIDD,20210202,139.86,139.94,135.61,136.14,645600
MILN,20210202,38.85,39.3199,38.71,39.22,60600
MIME,20210202,45.78,45.94,44.58,45.27,1331200
MIND,20210202,2.12,2.15,2.1,2.13,38200
MINDP,20210202,22.73,23.16,22.535,23.16,2800
MIRM,20210202,19.18,19.4521,18.68,18.99,53400
MIST,20210202,7.6,8.4,7.38,8.38,181500
MITK,20210202,15.64,15.67,14.75,15.16,4073100
MITO,20210202,1.58,1.68,1.58,1.66,214900
MKD,20210202,1.15,1.25,1.11,1.18,7448000
MKSI,20210202,167.6,169.04,164.39,168.08,377500
MKTX,20210202,568,589.25,568,580.11,292400
MLAB,20210202,278.2,285.952,278.2,283.53,30100
MLAC,20210202,10.14,10.38,10.14,10.24,48300
MLACU,20210202,10.742,10.85,10.742,10.82,82700
MLACW,20210202,1.35,1.4,1.3099,1.4,20000
MLCO,20210202,16.01,16.47,15.71,16.33,2151900
MLVF,20210202,15.8,16.06,15.8,15.9,2800
MMLP,20210202,1.78,1.82,1.7,1.7,138200
MMSI,20210202,54.87,56.4,54.54,56.05,163800
MMYT,20210202,31.31,31.318,30.02,30.85,296500
MNDO,20210202,2.56,2.5799,2.53,2.54,33100
MNKD,20210202,3.72,3.84,3.67,3.84,2527700
MNOV,20210202,5.9,5.96,5.81,5.94,90900
MNPR,20210202,7.83,7.95,7.6,7.7,59600
MNRO,20210202,61.67,62.55,60.08,60.61,459200
MNSB,20210202,17.63,17.75,17.425,17.72,7400
MNSBP,20210202,26.09,26.265,26.09,26.265,1900
MNST,20210202,89.01,91.56,88.59,90.44,1627400
MNTK,20210202,10.4,10.4,10.01,10.32,202000
MNTX,20210202,5.85,5.96,5.8,5.85,61700
MODV,20210202,166.22,166.725,159.99,163.37,55400
MOFG,20210202,26.13,27.53,25.51,26.73,63400
MOGO,20210202,4.37,4.6,4.23,4.36,1158500
MOHO,20210202,2.26,2.3,2.23,2.27,21700
MOMO,20210202,15.99,16.57,15.9,16.3,3276600
MONCU,20210202,10.3001,10.4,10.3001,10.4,14700
MOR,20210202,29.49,29.6,28.97,29.47,37100
MORF,20210202,35.92,37.26,35,36.85,311600
MORN,20210202,241.03,245.52,238.86,244.46,103600
MOSY,20210202,3.5,3.6,3.15,3.24,266800
MOTS,20210202,1.46,1.46,1.38,1.42,1212000
MOXC,20210202,1.82,1.88,1.79,1.83,156200
MPAA,20210202,23.02,23.28,22.15,22.93,74200
MPB,20210202,22.31,22.48,22,22.46,12100
MPWR,20210202,374.48,378.2591,368,374.57,289800
MRAM,20210202,5.55,5.55,5.12,5.26,274400
MRBK,20210202,20.8,21.21,20.3,20.75,21800
MRCC,20210202,8.5,8.77,8.46,8.7,92800
MRCY,20210202,71.5,75.13,70.96,74.99,783500
MREO,20210202,2.89,2.99,2.81,2.86,483000
MRIN,20210202,2.24,2.24,2.1,2.2,476000
MRKR,20210202,1.91,1.94,1.81,1.86,241500
MRLN,20210202,14.3,14.44,13.64,13.76,32000
MRM,20210202,13.2,14.4499,13.2,14.31,68000
MRNA,20210202,158.52,159.05,147.1,158.58,14919200
MRNS,20210202,12.91,13.48,12.62,13.42,305900
MRSN,20210202,20.76,21.3,20.15,21.02,1178500
MRTN,20210202,16.3,16.76,16.16,16.66,262800
MRTX,20210202,194.38,196.8,188.01,194.79,850600
MRUS,20210202,26.97,26.97,25.49,26.12,151800
MRVI,20210202,36.7,37.26,34.42,34.53,975500
MRVL,20210202,53.73,54.01,51.85,52.86,8707000
MSBI,20210202,18.56,19.105,18.42,19.02,59900
MSEX,20210202,80.62,81.61,79.69,80.95,84200
MSFT,20210202,241.3,242.31,238.69,239.51,25893300
MSGM,20210202,30.1,30.5,29.6,30.04,22600
MSTR,20210202,650.01,691.28,638.17,687.92,533500
MSVB,20210202,15.32,16.25,15.32,16.25,600
MTACU,20210202,10.68,10.86,10.65,10.85,42200
MTBC,20210202,11.03,11.09,10.6,10.78,166600
MTBCP,20210202,26.54,26.78,26.5,26.51,23900
MTC,20210202,2.03,2.07,1.85,2.02,521300
MTCH,20210202,149.2,150.35,146.4,150.09,2762800
MTCR,20210202,9.94,10.4,9.94,10.29,29300
MTEM,20210202,12.89,13.7,12.65,12.76,526900
MTEX,20210202,18.5,18.969,18.5,18.76,1600
MTLS,20210202,69.58,75.64,68.46,69,699700
MTP,20210202,2.25,2.35,2.17,2.23,346800
MTRX,20210202,12.805,12.805,12.23,12.54,134000
MTSI,20210202,63.76,64.39,60.49,63.46,518400
MU,20210202,81.26,81.74,79.92,81.62,11372200
MUDS,20210202,10.15,10.35,10.15,10.34,65700
MUDSU,20210202,10.8,10.89,10.65,10.69,184700
MUDSW,20210202,1.2,1.29,1.15,1.2,192300
MVBF,20210202,22.64,22.97,22.44,22.77,26800
MVIS,20210202,7.44,8.13,7.1,7.63,13419600
MYFW,20210202,18.03,18.69,18.03,18.25,14100
MYGN,20210202,28.68,30,27.95,29.54,1049100
MYRG,20210202,56.95,59.48,56.26,58.73,109300
MYSZ,20210202,1.49,1.53,1.37,1.44,909200
NAACU,20210202,10.37,10.55,10.36,10.5,110400
NAII,20210202,14.29,14.63,13.34,13.87,26100
NAKD,20210202,1.18,1.18,0.74,0.9101,358649800
NAOV,20210202,1.19,1.35,1.16,1.28,4047300
NARI,20210202,97.59,103.63,97,103.14,314700
NATH,20210202,58.71,59.25,57.3601,58.13,8000
NATI,20210202,42.33,42.62,41.79,42.19,627700
NATR,20210202,17.04,17.78,16.9,17.36,119600
NAVI,20210202,11.44,11.9,11.39,11.77,1867700
NBEV,20210202,2.99,3.09,2.97,3.05,1592300
NBIX,20210202,109.29,114.49,106.64,113.44,1062900
NBN,20210202,25.9,26.38,25.9,26,21700
NBRV,20210202,2.7,2.72,2.55,2.66,906200
NBSE,20210202,9.46,9.58,9.13,9.4,154000
NBTB,20210202,33.83,34.15,33.14,33.89,92200
NBTX,20210202,17.74,18.0119,17.43,17.91,11300
NCBS,20210202,68.7395,71.18,68.3882,70.29,33800
NCMI,20210202,4.49,4.55,3.96,4.11,831400
NCNA,20210202,6.09,6.09,5.8,5.97,354000
NCNO,20210202,72,72.69,71.24,72.22,910400
NCSM,20210202,33.7054,33.7054,32.2256,33.5338,800
NCTY,20210202,14.63,18.5,13.65,18.5,1834900
NDAQ,20210202,139.13,143.11,138.61,142.61,903100
NDLS,20210202,8.2,8.59,8.04,8.43,284700
NDRA,20210202,2.05,2.18,2,2.06,1930900
NDRAW,20210202,0.5116,0.5116,0.408,0.46,20800
NDSN,20210202,183.3,184.02,182.68,183.59,192000
NEO,20210202,54.03,54.9,53.35,54.43,656300
NEOG,20210202,82.81,83.885,79.4331,81.8,252500
NEON,20210202,8,8.3,8,8.16,44700
NEPH,20210202,7.61,8.36,7.61,8.295,33800
NEPT,20210202,1.88,2.02,1.83,2,4316500
NERV,20210202,3.39,3.4,3.26,3.31,394200
NESR,20210202,11.65,12.03,11.5,11.7,462100
NESRW,20210202,1.94,1.95,1.74,1.89,60400
NEWT,20210202,21.48,21.98,21.32,21.63,243100
NEWTL,20210202,25.58,25.58,25.5769,25.5769,600
NEWTZ,20210202,26.01,26.29,26.01,26.29,9900
NEXT,20210202,2.38,2.42,2.34,2.34,160200
NFBK,20210202,12.68,12.92,12.53,12.835,88000
NFE,20210202,45.14,48.85,45.14,47.34,514200
NFLX,20210202,542.01,555.48,538.93,548.16,3765900
NFTY,20210202,41.5,41.94,41.4999,41.5541,3100
NGM,20210202,25.8,27.89,25.0538,26.92,241200
NGMS,20210202,29.16,29.16,27.78,27.95,76000
NH,20210202,4.35,4.49,4.2,4.47,565300
NHICU,20210202,11.23,11.25,11.21,11.25,9400
NHTC,20210202,5.65,5.78,5.5009,5.72,33100
NICE,20210202,270.25,270.62,263.61,267.6,562900
NICK,20210202,8.96,9.07,8.87,9.04,3200
NISN,20210202,21.2,21.9291,20.65,20.65,42100
NIU,20210202,47.22,49.59,46.43,48.64,1576600
NKLA,20210202,23.74,23.97,22.56,23,8480600
NKSH,20210202,31.305,31.7925,31.18,31.2,10300
NKTR,20210202,21.67,21.69,19.41,19.54,1881900
NKTX,20210202,37.61,45.99,37.4865,43.73,387800
NLOK,20210202,21.59,22.01,21.51,21.86,4545100
NLSP,20210202,2.83,2.9,2.35,2.82,349100
NLSPW,20210202,0.7344,0.7344,0.4501,0.7,48900
NLTX,20210202,13.25,13.877,12.7719,13.35,231700
NMFC,20210202,11.66,11.75,11.6,11.67,231900
NMIH,20210202,22.13,22.32,21.74,21.77,364600
NMMC,20210202,10.75,10.96,10.5,10.74,16400
NMMCU,20210202,11.157,11.157,11.157,11.157,100
NMMCW,20210202,1.63,1.79,1.63,1.73,43400
NMRD,20210202,4.96,5.5,4.93,5.31,357100
NMRK,20210202,7.59,8.18,7.49,7.94,3000500
NMTR,20210202,1.51,1.54,1.39,1.46,11278800
NNBR,20210202,6.39,6.52,6.23,6.27,126900
NNDM,20210202,14.14,15.18,13.76,14.67,30556200
NNOX,20210202,72.62,77.56,68.8,71.38,1328000
NOAC,20210202,11.2,11.8,10.68,10.9999,64200
NOACU,20210202,11.71,12.68,11.71,12.48,93200
NOACW,20210202,1.72,1.88,1.63,1.7,215000
NODK,20210202,17.1,17.1,16.91,17,5000
NOVN,20210202,1.27,1.28,1.16,1.16,8226800
NOVT,20210202,129.46,132.22,126.98,131.39,100600
NRACU,20210202,10.25,10.3,10.2,10.25,7324200
NRBO,20210202,5.39,5.4,5.05,5.2,441200
NRC,20210202,46.92,48.17,46.6202,47.59,41700
NRIM,20210202,33.77,34.17,33.1,33.57,25600
NRIX,20210202,38.16,41.72,37.15,39.62,688100
NSEC,20210202,10.68,10.97,10.68,10.68,1000
NSIT,20210202,79.94,79.99,76.8,79.31,164500
NSSC,20210202,26.58,27.27,26.55,27.27,60000
NSTG,20210202,74.39,78.34,74.16,76,368000
NSYS,20210202,8.59,8.59,7.85,8,10800
NTAP,20210202,66.7,66.9,64.68,65.08,2336600
NTCT,20210202,30.31,30.31,29.01,29.57,578500
NTES,20210202,120.45,123.49,120.12,123.37,2316200
NTGR,20210202,43.81,44,42.8,43.13,514900
NTIC,20210202,14.5,14.99,13.96,13.96,16600
NTLA,20210202,66.27,71.49,65.55,70.52,2216700
NTNX,20210202,31.86,32.72,31.76,32.56,980000
NTRA,20210202,113.86,119.17,112.51,119.03,674900
NTRS,20210202,91.35,93.21,91.15,92.12,755800
NTRSO,20210202,26.79,26.97,26.74,26.95,14300
NTUS,20210202,25.62,25.86,24.93,25.23,163000
NTWK,20210202,4.31,4.38,4.26,4.28,23600
NUAN,20210202,47.34,47.93,46.17,47.28,3213700
NURO,20210202,3.9,3.93,3.75,3.81,149400
NUVA,20210202,53.82,54.64,53.24,54.11,731100
NUZE,20210202,8.92,9,8.5,8.53,8700
NVAX,20210202,269.48,271.79,246.56,264.41,8075000
NVCN,20210202,1.21,1.31,1.13,1.29,2481300
NVCR,20210202,165.73,177.21,164.19,173.93,926900
NVDA,20210202,133.9875,135.72,132.855,135.5675,5503800
NVEC,20210202,66,67.27,63.14,65.86,45500
NVEE,20210202,90,91.75,88.96,91.24,43200
NVFY,20210202,2.76,2.93,2.75,2.82,24100
NVIV,20210202,1.2,1.23,1.15,1.16,3414400
NVMI,20210202,74.48,75.13,73.55,74.6,134900
NWBI,20210202,13.14,13.3,13.01,13.19,654700
NWE,20210202,55.34,55.74,54.78,55.45,234300
NWFL,20210202,24.51,25.0999,24.33,24.5,11200
NWL,20210202,24.5,25.62,24.43,25.4,4002100
NWLI,20210202,192.875,194.3295,192.875,193.56,3100
NWPX,20210202,32.085,32.085,30.95,31.47,33200
NWS,20210202,18.92,19.4,18.84,19.23,557200
NWSA,20210202,19.52,20,19.41,19.78,2720900
NXGN,20210202,20.02,20.42,19.5,19.64,458600
NXPI,20210202,180,183,170.7,177.21,6621200
NXST,20210202,121.41,122.22,117.56,120,468100
NXTC,20210202,12.25,12.37,11.72,12.22,148400
NXTD,20210202,12.2,12.9,11.6,12.3,6494600
NXTG,20210202,73.54,73.594,73.025,73.38,71100
NYMT,20210202,3.85,3.94,3.85,3.92,2831200
NYMTM,20210202,23.14,23.23,22.95,23.01,50100
NYMTN,20210202,23.1,23.175,23.05,23.09,25000
NYMTP,20210202,24.07,24.07,23.475,23.6,2600
NYMX,20210202,2.4,2.48,2.31,2.44,128300
OAS,20210202,39.57,41.2,39.57,40.47,180900
OBAS,20210202,11.16,11.16,11.16,11.16,0
OBCI,20210202,14,14.14,11.99,12.59,70300
OBNK,20210202,31.86,32.91,31.74,32.06,75300
OBSV,20210202,3.79,3.95,3.64,3.71,2226200
OCAXU,20210202,10.4,10.41,10.37,10.4,78800
OCC,20210202,3.49,3.56,3.15,3.36,54300
OCCI,20210202,12.81,13.22,12.78,12.96,35100
OCCIP,20210202,25.08,25.08,25.0799,25.0799,500
OCDX,20210202,17.2,18.11,17.15,17.83,3521700
OCFC,20210202,18.5,18.8,18.4,18.75,377700
OCFCP,20210202,27.59,27.59,27.1001,27.1001,500
OCG,20210202,4.53,4.6,4.41,4.48,672100
OCGN,20210202,2.08,3.73,2.01,3.26,409948200
OCSL,20210202,5.68,5.91,5.63,5.85,841000
OCUL,20210202,19,19.51,18.71,19,787400
OCUP,20210202,12.2,12.9922,12,12.28,39400
ODFL,20210202,200.73,206.21,200.34,204.57,500300
ODP,20210202,43.93,45.22,43.24,44.59,858400
ODT,20210202,23.53,23.98,22.44,22.57,457400
OEG,20210202,8.5,8.55,7.81,7.94,4298100
OEPWU,20210202,10.44,10.45,10.4,10.41,253100
OESX,20210202,10.11,10.31,9.814,10.17,283200
OFED,20210202,23.66,24.07,23.66,24.07,500
OFIX,20210202,41.16,41.634,40.14,41.35,79700
OFLX,20210202,182.06,183.41,176,181.91,10100
OFS,20210202,7.39,7.42,7.3,7.38,39100
OFSSI,20210202,24.58,24.7,24.47,24.7,8600
OGI,20210202,1.83,1.96,1.79,1.95,16458200
OIIM,20210202,10.16,10.35,9.88,10.13,524500
OKTA,20210202,266.93,276.87,266.42,276.33,978800
OLB,20210202,5.14,5.64,5.1,5.58,30900
OLED,20210202,240.79,242,236.09,238.05,230000
OLLI,20210202,92.66,93.06,89.01,91.58,1294000
OLMA,20210202,42.42,43.86,41.8185,43,53900
OM,20210202,53.24,54,52.21,52.58,224400
OMAB,20210202,48.39,49.32,47.95,48.56,37400
OMCL,20210202,129.07,137.99,125,126.08,894700
OMEG,20210202,10.52,10.75,10.52,10.65,24000
OMER,20210202,20.57,21.47,20.57,21.06,1530800
OMEX,20210202,8.07,8.5771,8.07,8.36,36800
OMP,20210202,14.4,14.95,14.255,14.4,148900
ON,20210202,37.53,37.9,36.47,36.85,6899800
ONB,20210202,17.36,17.48,16.707,17.3,519600
ONCR,20210202,22.95,23.42,22,22.82,31800
ONCS,20210202,7.7,7.83,7.19,7.45,279000
ONCT,20210202,6.41,6.88,6.1,6.7,2165000
ONCY,20210202,2.45,2.49,2.39,2.47,465900
ONDS,20210202,12.8,12.8,12.15,12.49,287100
ONEM,20210202,54.44,55.44,52.9,53.96,1415700
ONEQ,20210202,525.14,529.57,525.14,528.52,40300
ONEW,20210202,33,34.35,32.13,33.42,70700
ONTX,20210202,0.698,0.703,0.665,0.68,12633800
ONVO,20210202,13.6,14.08,13.15,13.41,178500
OPBK,20210202,7.6,7.77,7.58,7.61,17000
OPCH,20210202,19.62,19.85,18.97,19.58,481200
OPEN,20210202,27.1,28.8,26.6,28.47,6217700
OPGN,20210202,2.25,2.35,2.19,2.27,866100
OPHC,20210202,3.73,3.99,3.67,3.68,114400
OPI,20210202,24.3,24.35,23.67,23.71,214400
OPINL,20210202,26.72,26.72,26.59,26.63,7300
OPK,20210202,6.02,6.07,5.21,5.27,16511500
OPNT,20210202,10.85,11.34,10.54,11.28,51300
OPOF,20210202,19.5,19.5,19.28,19.5,1000
OPRA,20210202,8.63,8.74,8.31,8.38,124900
OPRT,20210202,16.54,17.37,16.42,16.89,64400
OPRX,20210202,48,48.83,46.91,47.32,151300
OPT,20210202,11.65,11.98,11,11,37900
OPTN,20210202,4.09,4.18,4.06,4.15,263000
ORGO,20210202,11.33,11.89,10.79,11.58,697200
ORGS,20210202,6.89,6.91,6.63,6.83,90800
ORIC,20210202,30.15,31.26,29.21,30.82,169800
ORLY,20210202,437.68,453.59,437.68,444.97,780900
ORMP,20210202,8.92,9.83,8.68,9.43,1475600
ORPH,20210202,12.61,12.66,11.6486,12.01,10800
ORRF,20210202,18,18.63,17.7,18.33,21000
ORTX,20210202,6.08,6.55,5.88,6.3,1870400
OSBC,20210202,10.44,10.525,10.3,10.44,87000
OSIS,20210202,92.64,92.64,90.32,91.47,98600
OSMT,20210202,4.31,4.31,4.2,4.26,292800
OSPN,20210202,23.71,24.73,23.52,24.61,231100
OSS,20210202,4.62,5.84,4.27,5.1,5754300
OSTK,20210202,79.93,80.98,75.16,77.7,2039700
OSTRU,20210202,10.18,10.22,10.15,10.15,129500
OSUR,20210202,15.36,15.72,14.3,14.54,960900
OSW,20210202,9.89,10.26,9.79,9.85,624700
OTEX,20210202,46.15,46.8,46.0325,46.73,471000
OTIC,20210202,4.62,4.82,4.55,4.81,508100
OTLK,20210202,1.19,1.19,1.07,1.15,5625000
OTLKW,20210202,0.32,0.32,0.2,0.23,145400
OTRA,20210202,10.34,10.4,10.34,10.39,24700
OTRAU,20210202,10.74,10.75,10.74,10.75,7200
OTRAW,20210202,1.17,1.18,1.13,1.17,68800
OTRK,20210202,85.02,86.5,73.89,74.62,847900
OTRKP,20210202,24.48,24.69,24.38,24.5727,34800
OTTR,20210202,40.595,41.52,40.1738,41.18,136800
OVBC,20210202,22.31,22.97,21.785,22.79,15700
OVID,20210202,2.76,3.1,2.7,2.92,3652800
OVLY,20210202,15.94,15.98,15.825,15.98,3100
OXBR,20210202,3.35,3.42,2.9,3,995900
OXBRW,20210202,0.2499,0.2499,0.21,0.2348,134800
OXLC,20210202,6.58,6.86,6.43,6.77,977100
OXLCM,20210202,24.7,24.8,24.63,24.8,8500
OXLCO,20210202,25.25,25.25,25.2416,25.2455,6900
OXLCP,20210202,23.7,23.75,23.55,23.55,7900
OXSQ,20210202,3.68,3.78,3.65,3.71,367300
OXSQL,20210202,25.05,25.05,25.05,25.05,0
OXSQZ,20210202,25.08,25.08,25,25,10500
OYST,20210202,19.56,20.64,19.56,20.64,72000
OZK,20210202,37.89,38.14,36.98,37.34,1009700
OZON,20210202,52.39,53.48,51.58,52.7,1034300
PAA,20210202,8.59,8.85,8.47,8.59,4164400
PAAS,20210202,33.83,34.3,31.41,31.5,8872400
PACB,20210202,34.98,36.93,34.82,35.24,3730800
PACW,20210202,31.73,32.44,31.57,31.86,1459300
PACXU,20210202,10.69,10.7,10.584,10.69,87800
PAE,20210202,8.66,9.1,8.46,9.07,253100
PAEWW,20210202,2.1,2.25,2.1,2.25,98700
PAGP,20210202,8.88,9.205,8.75,8.85,3915800
PAHC,20210202,20.98,21.225,20.8,21.05,83100
PAIC,20210202,10.25,10.25,10.25,10.25,900
PAICU,20210202,11.475,11.475,11.475,11.475,0
PAICW,20210202,0.9802,1.1,0.9802,1.02,89200
PANL,20210202,2.98,2.99,2.8501,2.95,33600
PAQCU,20210202,11.44,11.665,11.25,11.25,65700
PASG,20210202,19.36,21.43,19.2,20.79,622700
PATI,20210202,8.71,9.01,8.71,8.95,17800
PATK,20210202,69.72,70.12,68,69.33,145300
PAVM,20210202,2.15,2.15,2.05,2.12,862000
PAVMW,20210202,0.5895,0.59,0.5895,0.59,1000
PAVMZ,20210202,1.18,1.18,1.09,1.11,22600
PAX,20210202,18.72,20.36,18.41,20,920800
PAYA,20210202,13.07,13.355,13,13.32,1051100
PAYS,20210202,4.77,4.93,4.76,4.9,259400
PAYX,20210202,89.82,91.04,88.9,90.53,1686800
PBCT,20210202,13.86,13.9,13.68,13.74,4207600
PBCTP,20210202,28.27,28.52,28.11,28.27,7200
PBFS,20210202,10.53,10.8,10.41,10.8,33000
PBHC,20210202,11.59,11.9,11.5,11.7,9400
PBIP,20210202,12,12.12,11.83,12.02,5900
PBLA,20210202,5.62,5.86,5.4,5.64,115600
PBPB,20210202,5.54,5.58,5.1,5.14,130000
PBTS,20210202,2.71,3.08,2.71,2.97,165100
PBYI,20210202,12.44,12.78,12.01,12.23,524500
PCAR,20210202,92.25,92.32,90.05,91.89,2047800
PCB,20210202,11.34,11.97,11.33,11.95,129200
PCH,20210202,51.16,51.16,47.28,48.55,660600
PCOM,20210202,14.76,14.76,14.2,14.2,11000
PCRX,20210202,71.62,71.62,67.64,69.61,401000
PCSA,20210202,6.16,6.46,6.04,6.06,36500
PCSB,20210202,15.15,15.43,14.95,15.08,20700
PCTI,20210202,7.85,8.48,7.81,8.31,471100
PCTY,20210202,194.26,204.35,194.26,202.16,253000
PCVX,20210202,24.7,25.75,24.01,25,428100
PCYG,20210202,6.5,6.77,6.29,6.76,86500
PCYO,20210202,11.47,11.6,11.15,11.28,63600
PDBC,20210202,16.23,16.23,16.13,16.17,2289400
PDCE,20210202,24.18,24.215,23,23.2,779500
PDCO,20210202,32.27,32.755,31.49,31.81,704400
PDD,20210202,180.76,185.2,177,182,5958600
PDEV,20210202,29.156,29.156,29.156,29.156,0
PDEX,20210202,32.5,32.5,31.58,32.16,5300
PDFS,20210202,20.26,21.06,19.76,21,151600
PDLB,20210202,9.67,9.715,9.52,9.65,9800
PDP,20210202,88.24,89.58,88.24,89.43,74000
PDSB,20210202,3.72,3.92,3.48,3.88,786500
PEBK,20210202,20.84,21.47,20.5,21.47,5800
PEBO,20210202,31.35,31.6,30.61,31.35,58100
PEGA,20210202,129.82,135.3,129.82,134.88,618200
PENN,20210202,107.82,111.45,105.57,110.61,3606100
PEP,20210202,137.45,139.52,136.6,138.38,3581600
PERI,20210202,15.16,15.62,14.68,15.23,760600
PESI,20210202,6.49,6.49,6.4321,6.48,2700
PETQ,20210202,34.37,35,33.15,33.71,223100
PETS,20210202,35.25,36.98,32.71,34.84,1104400
PETZ,20210202,2.03,2.1,1.86,1.96,28400
PEY,20210202,17.68,17.81,17.6,17.68,396400
PEZ,20210202,86.3,87.16,86.3,86.92,15400
PFBC,20210202,50.63,50.81,49.31,50.5,55500
PFC,20210202,28.48,28.595,27.53,28.46,158200
PFF,20210202,37.92,38.28,37.91,38.05,6740100
PFG,20210202,50.57,51.32,50.25,50.59,1266300
PFHD,20210202,15.55,16.04,15.35,15.65,14600
PFI,20210202,44.16,45.04,44.16,44.9489,2900
PFIE,20210202,1.06,1.15,1.0547,1.0922,172200
PFIN,20210202,6.13,6.3,5.95,6.3,66500
PFIS,20210202,37.25,39.505,37.25,39,16800
PFLT,20210202,11.1,11.42,11.1,11.3,189700
PFM,20210202,32.58,32.92,32.58,32.73,39800
PFMT,20210202,1.15,1.15,1.02,1.07,497100
PFSW,20210202,7.41,7.4899,7.18,7.39,75100
PFX,20210202,28.66,29.24,28.45,29.24,47600
PFXNL,20210202,25.2,25.2,25,25,5100
PGC,20210202,24.13,24.875,23.8199,24.84,64900
PGEN,20210202,8.45,8.63,7.59,7.61,3920600
PGJ,20210202,73.67,74.75,73.18,74.33,24600
PGNY,20210202,49.13,49.64,47.1,48.67,705700
PHAR,20210202,14.1,14.7,13.8195,14.26,25200
PHAS,20210202,3.85,4.08,3.85,4.08,127700
PHAT,20210202,40.06,42.92,39.86,42.75,171300
PHCF,20210202,3.13,3.33,3.08,3.18,41800
PHIC,20210202,10.695,10.8599,10.5,10.55,50500
PHICU,20210202,10.9,11.2,10.9,11,67300
PHICW,20210202,1.56,1.85,1.56,1.65,54400
PHIO,20210202,3.26,3.37,3.15,3.16,262900
PHIOW,20210202,0.26,0.27,0.25,0.2501,12500
PHO,20210202,47.64,48.0916,47.3,48,89400
PHUN,20210202,2.35,2.54,2.1,2.51,18670300
PHUNW,20210202,0.65,0.96,0.6,0.84,200000
PI,20210202,56.84,59.42,55.06,58.63,1197700
PID,20210202,15.75,15.84,15.73,15.76,64900
PIE,20210202,24.89,25,24.8163,24.95,51800
PINC,20210202,34.64,36.9,34.64,35.48,1005300
PIO,20210202,35.74,35.98,35.74,35.94,46200
PIRS,20210202,2.74,2.76,2.63,2.7,491400
PIXY,20210202,3.59,3.615,3.37,3.46,452200
PIZ,20210202,34.22,34.46,34.21,34.46,59400
PKBK,20210202,17.96,18.065,17.54,17.82,17200
PKOH,20210202,29.36,29.92,28.73,28.73,15500
PKW,20210202,75.68,76.09,75.55,75.88,36700
PLAB,20210202,11.87,11.97,11.55,11.92,271500
PLAY,20210202,34.73,34.81,33.33,33.87,1518300
PLBC,20210202,25.44,25.44,24.75,24.75,2900
PLCE,20210202,72.13,72.5,67.38,69.74,666800
PLIN,20210202,0.93,0.97,0.92,0.95,876800
PLL,20210202,54.41,54.83,48.4,53.31,1180000
PLMR,20210202,108.11,111.11,106.1,110.32,125700
PLPC,20210202,69.35,74.99,69,71.84,27000
PLRX,20210202,25.67,32.43,24.51,30.69,451400
PLSE,20210202,34.24,34.75,33.29,34.2,90000
PLTK,20210202,29.05,29.82,28.85,28.99,1138000
PLUG,20210202,64.09,64.93,61.03,64.25,24263800
PLUS,20210202,42.7,43.445,42.04,43.3,67600
PLW,20210202,37.4929,37.55,37.471,37.54,22000
PLXP,20210202,5.23,6.271,5.2,5.85,91200
PLXS,20210202,79.48,81.46,79.07,80.89,143900
PLYA,20210202,5.59,5.88,5.48,5.83,1434000
PMD,20210202,7.12,7.2139,6.8,7.15,28500
PME,20210202,1.5,1.68,1.48,1.61,622500
PMVP,20210202,35.85,36.37,34.06,34.5,349200
PNBK,20210202,9.9195,9.9195,9.9195,9.9195,0
PNFP,20210202,70.18,70.57,69.19,70.33,394700
PNFPP,20210202,27.4,27.5399,27.395,27.42,8000
PNNT,20210202,5.29,5.57,5.29,5.55,822000
PNQI,20210202,242.01,244.8518,241.57,244.2,22000
PNRG,20210202,35.3501,36.95,35.0602,36.1,2000
PNTG,20210202,56.68,56.7,53.65,54,97100
POAI,20210202,1.18,1.32,1.13,1.23,5414400
PODD,20210202,268.94,277.1953,268.28,274.84,308400
POLA,20210202,18.5,18.78,16.8,17.64,1161900
POOL,20210202,363.94,363.94,357.3,357.3,392600
POSH,20210202,74.49,74.8,69.34,69.45,484700
POTX,20210202,15,16.64,14.9,16.59,666200
POWI,20210202,86.6,89.44,84.7,88.9,933500
POWL,20210202,29.98,30.02,29,29.58,63700
POWRU,20210202,10.64,10.64,10.45,10.46,407300
POWW,20210202,5.52,6.2,5.3,6.14,4280500
PPBI,20210202,34.86,35.465,34.34,35.22,693300
PPBT,20210202,4.02,4.07,3.97,4.05,301200
PPC,20210202,19.89,20.265,19.6,20.11,742500
PPD,20210202,34.07,34.83,33.9,34.37,1331000
PPGHU,20210202,10.74,10.84,10.7,10.825,159200
PPH,20210202,69.28,69.47,68.66,68.66,19900
PPIH,20210202,6.22,6.315,6.12,6.13,17100
PPSI,20210202,8.15,8.24,7.56,7.58,633000
PRAA,20210202,34,35.18,33.9,34.22,390700
PRAX,20210202,51.46,53.14,51.29,52.34,45100
PRCH,20210202,15.8,16.08,14.68,15.85,3776800
PRDO,20210202,12.49,12.73,12.32,12.52,291500
PRFT,20210202,57.04,59.19,57,58.9,636700
PRFX,20210202,4.49,4.64,4.39,4.42,75300
PRFZ,20210202,163.23,164.1699,162.17,163.74,27400
PRGS,20210202,40.81,40.91,40.24,40.54,252600
PRIM,20210202,30.31,30.7619,29.63,30.59,200100
PRLD,20210202,70.22,74.51,69.01,74.49,67300
PRN,20210202,102.1,102.7,100.76,102.2988,24100
PROF,20210202,27.99,28,25.65,25.75,85400
PROG,20210202,7.05,7.25,6.75,7.08,262700
PROV,20210202,15.43,15.88,15.43,15.43,13000
PRPH,20210202,11.39,11.4,10.71,10.77,155100
PRPL,20210202,34.93,37.41,34.27,36.84,1013000
PRPO,20210202,2.78,2.9,2.7,2.83,548200
PRQR,20210202,4.8,4.95,4.7,4.83,808200
PRSRU,20210202,11.22,11.27,11.03,11.05,99700
PRTA,20210202,14.41,14.98,13,14.35,2491700
PRTC,20210202,54.095,54.095,54,54,500
PRTH,20210202,7.5,7.82,7.3124,7.8,39000
PRTK,20210202,6.64,6.7581,6.49,6.74,491900
PRTS,20210202,16.37,18.26,16.25,17.39,7258700
PRVB,20210202,14.77,14.805,14.1,14.39,726800
PSC,20210202,40.02,40.1,39.96,40.0335,7000
PSCC,20210202,96.3,96.44,94.49,95.5481,4500
PSCD,20210202,97.98,97.98,93.36,94.8697,25200
PSCE,20210202,5.4,5.5,5.34,5.36,238200
PSCF,20210202,50.42,51,50.32,50.9339,2900
PSCH,20210202,187.2,188.8024,186.55,186.6,15100
PSCI,20210202,83.27,83.93,83.27,83.93,3300
PSCM,20210202,59.29,59.29,58.6,58.9071,5700
PSCT,20210202,134.43,134.655,132.0392,134.44,32500
PSCU,20210202,58.1219,58.1219,58.1219,58.1219,0
PSEC,20210202,6.25,6.44,6.25,6.41,2788100
PSET,20210202,46.89,46.89,46.77,46.77,600
PSHG,20210202,5.51,5.54,5.25,5.3,54800
PSL,20210202,87.94,89.05,87.94,88.91,3700
PSMT,20210202,94.63,96.17,93.98,94.86,136000
PSNL,20210202,41.71,43.1,40.7,42.56,883500
PSTI,20210202,6.79,6.89,6.35,6.53,2096700
PSTV,20210202,2.55,2.59,2.45,2.47,212700
PSTX,20210202,9.03,9.5,8.86,9.45,240200
PT,20210202,1.3,1.32,1.14,1.21,801500
PTC,20210202,138,140.49,137.05,138.01,760900
PTCT,20210202,57.64,61.62,57.25,60.24,769800
PTE,20210202,1,1.05,0.95,1.04,7926300
PTEN,20210202,6.54,6.63,6.23,6.44,2425700
PTF,20210202,151.57,153.32,150.46,153.05,25900
PTGX,20210202,21.09,22.05,20.6,21.95,411100
PTH,20210202,175.24,177.64,172.78,174.78,74300
PTIC,20210202,10.28,10.36,10.2035,10.35,12200
PTICU,20210202,10.7001,10.755,10.6502,10.755,26600
PTICW,20210202,1.8,1.85,1.75,1.79,40600
PTMN,20210202,2,2.01,1.961,1.99,186600
PTNR,20210202,4.51,4.51,4.46,4.46,2900
PTON,20210202,148.64,150.97,145.01,147.73,5310500
PTPI,20210202,3.55,3.99,3.5,3.7,144500
PTRS,20210202,6.5,6.73,6.5,6.65,41800
PTSI,20210202,52.05,52.72,51.85,51.85,13100
PTVE,20210202,15.06,15.13,14.68,14.77,164700
PUBM,20210202,46.2,53.62,44.53,45.72,658200
PUI,20210202,31.6511,32.045,31.6511,31.773,4200
PULM,20210202,1.52,1.56,1.49,1.5,857200
PUYI,20210202,6.0038,6.01,6.0038,6.01,600
PVBC,20210202,11.77,11.82,11.65,11.75,19100
PWFL,20210202,7.37,7.62,6.88,7.02,374900
PWOD,20210202,21.69,22.44,21.53,22.16,11300
PXI,20210202,20.51,20.68,20.22,20.23,51000
PXLW,20210202,3.28,3.54,3.21,3.53,663200
PXS,20210202,1.08,1.1,1.03,1.08,360400
PXSAP,20210202,16.3,16.3,15.2386,15.75,2800
PXSAW,20210202,0.2896,0.319,0.21,0.3186,13800
PY,20210202,35.06,35.37,35.06,35.33,4800
PYPD,20210202,9.35,10,9.35,9.69,87600
PYPL,20210202,243.61,250.19,240.53,249.1,7071400
PYZ,20210202,72.99,73.04,72.15,72.546,8300
PZZA,20210202,102.16,103.48,100.51,101.39,340500
QABA,20210202,47.29,47.97,47.29,47.84,6600
QAT,20210202,18.56,18.57,18.56,18.57,400
QCLN,20210202,83.8,84.18,82.02,83.3,1116300
QCOM,20210202,164.51,165.38,161.3,164.78,6919100
QCRH,20210202,40.5,40.67,39.49,40.12,70600
QDEL,20210202,254.9,255.4,233.76,233.83,754800
QFIN,20210202,19.35,19.35,18.5,19,3137900
QH,20210202,8.89,9.0999,8,8.23,155500
QIWI,20210202,10.03,10.47,9.94,10,923700
QK,20210202,3.03,3.03,2.81,2.88,90300
QLGN,20210202,3.4,3.43,3.2,3.32,1635100
QLI,20210202,7.31,7.5899,7.11,7.15,321700
QLYS,20210202,143.08,145.18,141.19,142.6,302700
QMCO,20210202,7.28,7.4,7.16,7.26,120100
QNST,20210202,21.4,22.09,21.4,22,616300
QQC,20210202,27.97,28.09,27.9057,27.9659,1400
QQD,20210202,27.38,27.4735,27.38,27.4735,600
QQEW,20210202,103.58,104.63,103.54,104.45,209800
QQQ,20210202,325.48,328.87,325.31,327.68,33854600
QQQJ,20210202,32.38,32.75,32.33,32.69,753800
QQQM,20210202,133.82,135.04,133.75,134.71,111600
QQQN,20210202,33,33.56,33,33.56,42100
QQQX,20210202,26.41,26.66,26.36,26.49,114200
QQXT,20210202,80.4286,81,80.4286,80.8932,2000
QRHC,20210202,2.61,2.68,2.5803,2.67,42100
QRTEA,20210202,13.43,13.43,12.11,12.12,3753900
QRTEB,20210202,12.94,12.96,12.24,12.24,8200
QRTEP,20210202,100.23,100.948,100.23,100.61,36400
QRVO,20210202,185.2,186.24,176.07,179.33,2091500
QTEC,20210202,145.05,146.59,144.56,146.47,166000
QTNT,20210202,5.19,5.4,4.92,4.94,1549700
QTRX,20210202,71.48,77.46,71.48,74.62,416700
QTT,20210202,30.9,31.2,29.1,30.5,4208400
QUIK,20210202,3.63,4.055,3.63,3.88,145200
QUMU,20210202,8.13,8.7,8.08,8.64,187700
QURE,20210202,36.64,36.81,35.92,36.4,622400
QYLD,20210202,23.32,23.32,23.21,23.3,743600
QYLG,20210202,30.64,30.85,30.64,30.8,6600
RADA,20210202,10.45,10.79,10.42,10.65,273100
RADI,20210202,13,13.065,12.94,12.95,156500
RAIL,20210202,3.76,3.9,3.54,3.75,192500
RAND,20210202,16.55,16.8298,16.55,16.8298,700
RAPT,20210202,20.44,20.92,20.06,20.65,77100
RARE,20210202,148.48,153.44,145.65,153.15,315400
RAVE,20210202,1.04,1.4,1.03,1.26,7622300
RAVN,20210202,33.1,34.74,32.96,34.46,321000
RBB,20210202,16.52,16.66,16.34,16.5,47500
RBBN,20210202,8.155,8.2399,7.895,8.14,601600
RBCAA,20210202,36.62,37.63,36.525,37.3,34000
RBCN,20210202,9.6,9.695,9.6,9.65,2200
RBKB,20210202,9.04,9.04,8.9994,9,17500
RBNC,20210202,20.44,21.09,20.17,21,46600
RCEL,20210202,25.93,26.97,25.86,26.97,94400
RCHG,20210202,10.26,10.35,10.25,10.3,116100
RCHGU,20210202,10.9,10.95,10.76,10.95,16000
RCHGW,20210202,1.55,1.68,1.4999,1.4999,82400
RCII,20210202,45.01,47.09,44.33,46.15,608000
RCKT,20210202,56.44,60.53,56.09,59.99,384100
RCKY,20210202,34.9,35.56,33.81,35.3,62500
RCM,20210202,26.9,27.51,26.74,27.44,1190800
RCMT,20210202,2.87,3.25,2.7,3.08,272700
RCON,20210202,2.2,2.22,2.07,2.14,482500
RDCM,20210202,10.07,10.3,10.06,10.22,3100
RDFN,20210202,76.94,80.15,76.81,79.86,927900
RDHL,20210202,8.2,8.3,7.81,8.12,473200
RDI,20210202,5.64,5.83,5.38,5.65,77400
RDIB,20210202,21,21,21,21,0
RDNT,20210202,19.21,19.46,18.85,19.38,125700
RDUS,20210202,19.52,21.03,19.48,20.71,421600
RDVT,20210202,22.88,24.69,22.88,23.92,30100
RDVY,20210202,40.15,40.5115,40.092,40.28,429300
RDWR,20210202,29,29.63,28.85,29.36,239600
REAL,20210202,24.55,24.96,23.94,24.09,2041500
REDU,20210202,5.6,5.6,5.4,5.44,16600
REED,20210202,0.85,0.89,0.83,0.85,898000
REFR,20210202,4.15,4.15,3.86,3.975,231900
REG,20210202,47.28,47.32,46.39,46.87,1005900
REGI,20210202,102.41,102.41,92.96,94.57,846400
REGN,20210202,511.01,513.28,498.02,499.98,884200
REKR,20210202,12.53,12.74,11.94,12.06,412300
RELL,20210202,6.26,6.4724,6.255,6.39,15400
REPH,20210202,3.29,3.45,3.2,3.45,417700
REPL,20210202,39.93,41.3,38.81,40.63,477600
RESN,20210202,5.85,7.01,5.81,6.55,4248900
RETA,20210202,105.83,110.7,104.05,110.1,240100
RETO,20210202,0.94,0.94,0.87,0.91,445200
REYN,20210202,30.32,30.32,29.74,29.79,472500
RFDI,20210202,64.96,65.3391,64.96,65.3391,2800
RFEM,20210202,74.93,74.94,74.77,74.8,3500
RFEU,20210202,65.93,66.325,65.93,66.325,1700
RFIL,20210202,5.81,5.89,5.73,5.8,24000
RGCO,20210202,23.17,23.45,22.8965,23.45,13500
RGEN,20210202,209.9,217.41,209.57,215.42,391300
RGLD,20210202,105.46,106.43,105,105.74,355000
RGLS,20210202,1.43,1.44,1.34,1.42,968600
RGNX,20210202,42.92,45.67,42.9,45.2,386900
RGP,20210202,11.93,12.14,11.75,12.03,128800
RIBT,20210202,0.99,0.99,0.9,0.96,513300
RICK,20210202,39.61,40,38.72,38.98,66900
RIDE,20210202,26.25,26.26,24.12,24.76,5728100
RIGL,20210202,3.85,4.06,3.8,4.05,4730600
RILY,20210202,51,51.98,50.6,51.155,291800
RILYG,20210202,25.24,25.25,25.22,25.25,8300
RILYL,20210202,26.64,26.7499,26.59,26.7372,1900
RILYM,20210202,25.34,25.35,25.19,25.21,6600
RILYN,20210202,25.48,25.75,25.48,25.49,19700
RILYO,20210202,25.43,25.4455,25.3003,25.44,2300
RILYP,20210202,26.4475,26.4475,26.2,26.3217,2300
RILYT,20210202,25.15,25.425,25.11,25.11,153400
RILYZ,20210202,25.11,25.18,25.11,25.17,11600
RING,20210202,28.76,29.0726,28.55,28.8,140600
RIOT,20210202,20.56,22.18,19.62,21.49,15278600
RIVE,20210202,9.79,9.8,9.56,9.8,3200
RKDA,20210202,2.97,3.1,2.85,2.95,1286000
RLAY,20210202,51.03,51.47,48.34,50.96,395500
RLMD,20210202,35.25,35.29,34.6659,35.01,52200
RMBI,20210202,13.12,13.12,12.84,12.96,27100
RMBL,20210202,36.27,38,36,38,25100
RMBS,20210202,18.31,19.92,18.31,19.48,1821400
RMCF,20210202,4.54,4.59,4.32,4.36,26800
RMNI,20210202,8.12,8.27,7.61,8,610900
RMR,20210202,38.95,41.13,37.745,40,120300
RMTI,20210202,1.28,1.29,1.21,1.24,905400
RNA,20210202,22.71,23.29,21.88,22.34,459800
RNDB,20210202,19.25,19.2603,18.9467,18.96,4200
RNDM,20210202,52.45,52.45,52.45,52.45,0
RNDV,20210202,25.49,25.585,25.49,25.5621,1200
RNEM,20210202,47.5592,47.6266,47.5592,47.6266,200
RNLC,20210202,27.895,28.12,27.895,28.1146,500
RNLX,20210202,25.43,26,24.02,24.51,56300
RNMC,20210202,25.11,25.11,25.11,25.11,200
RNRG,20210202,18.2,18.5,18.2,18.39,230400
RNSC,20210202,25.31,25.3212,25.31,25.3212,100
RNST,20210202,36.63,36.6725,35.91,35.94,428000
RNWK,20210202,2.2,2.31,2.2,2.31,393600
ROAD,20210202,29.59,29.98,29.05,29.79,1550200
ROBT,20210202,55.48,55.48,54.8147,55.2,30500
ROCC,20210202,10.55,10.7,10.55,10.57,44700
ROCK,20210202,93.31,95.1,92.15,92.64,197400
ROIC,20210202,14.24,14.24,13.92,14.13,643300
ROKU,20210202,420,420.57,409,418.75,2743400
ROLL,20210202,177.7,181.84,173.915,180.63,123300
ROOT,20210202,21.96,22.06,20.61,21.41,1814700
ROST,20210202,113.47,116.87,113.08,116.28,1645900
RPAY,20210202,23.68,24.95,23.31,24.42,1085800
RPD,20210202,90.63,92.13,90,91.34,344500
RPRX,20210202,47.2,47.39,46.17,46.65,1380100
RPTX,20210202,37.8,37.965,36.12,37,233300
RRBI,20210202,47.58,48.8368,46.97,47.9,10100
RRGB,20210202,27,27.08,25.46,26.26,300400
RRR,20210202,23.49,24.09,23.41,23.9,784900
RSSS,20210202,2.67,2.77,2.54,2.55,988900
RTH,20210202,158.96,161.2745,158.96,160.39,7300
RTLR,20210202,9.64,9.715,9.29,9.57,270100
RUBY,20210202,11.7,12.06,10.9,11.65,463500
RUN,20210202,71.63,73.25,70.22,71.22,4588000
RUSHA,20210202,43.12,44.77,43.07,43.13,201300
RUSHB,20210202,39.87,40.8,39.53,40.42,14900
RUTH,20210202,18.8,18.99,18.27,18.5,273600
RVMD,20210202,43.65,47.18,42.5,46.13,572500
RVNC,20210202,26.99,28.212,26.71,28.01,474300
RVPH,20210202,8.28,8.4899,7.83,8,15900
RVPHW,20210202,0.6996,0.6996,0.52,0.61,41700
RVSB,20210202,5.34,5.4,5.25,5.31,76900
RWLK,20210202,2.29,2.34,2.16,2.25,1540500
RXT,20210202,21.85,22.15,20.32,20.86,2430300
RYAAY,20210202,99.77,100.52,98.5,99.12,819500
RYTM,20210202,30.53,31.24,29.9001,31.02,389400
RZLT,20210202,17.3,17.3,17.3,17.3,900
SABR,20210202,11.48,11.87,11.31,11.81,6975700
SABRP,20210202,151.23,154.15,151.19,153.86,3400
SAFM,20210202,137,140.47,134.58,139.05,157500
SAFT,20210202,73.98,75.15,73.47,74.02,44200
SAGE,20210202,83.74,83.83,79.16,79.34,581100
SAIA,20210202,186.04,190.68,184.125,187.98,155100
SAL,20210202,37.872,37.935,36.1774,37.5,5200
SALM,20210202,1.7,1.71,1.58,1.63,276100
SAMG,20210202,15.23,15.23,14.96,15.09,13700
SANM,20210202,33.09,33.32,32,32.83,439400
SANW,20210202,3.52,3.6288,3.4513,3.5,70500
SASR,20210202,34.17,34.47,33.65,34.1,192200
SATS,20210202,22.1,22.54,21.85,21.95,521000
SAVA,20210202,33.39,74.5,32.06,55.44,75958700
SBAC,20210202,280.32,285.19,279.195,281.9,1106100
SBCF,20210202,31.27,31.8,30.469,31.465,192100
SBFG,20210202,17.8,18.4,17.8,17.89,6600
SBGI,20210202,32.62,32.97,31.96,32.07,455500
SBLK,20210202,10.28,10.62,9.95,10.55,1498100
SBNY,20210202,170.14,178.31,167.5,177.16,861700
SBNYP,20210202,25.59,25.59,25.43,25.54,82700
SBRA,20210202,17.63,17.63,17.21,17.43,1402200
SBSI,20210202,32.32,32.74,31.91,32.425,103400
SBT,20210202,4.92,4.95,4.79,4.82,64400
SBTX,20210202,47.6,49.32,46.17,48.07,156900
SBUX,20210202,99.05,102.48,98.78,101.65,6914900
SCHL,20210202,25.98,26.15,25.441,26.05,154300
SCHN,20210202,30.49,31.03,30,30.18,254400
SCKT,20210202,2.56,2.81,2.52,2.61,299000
SCOAU,20210202,10.91,10.93,10.79,10.8,147400
SCOR,20210202,3.24,3.85,3.24,3.8,1318300
SCPH,20210202,6.4,6.7,6.4,6.58,43600
SCPL,20210202,16.12,16.38,15.75,16.26,382400
SCPS,20210202,9.95,10.07,9.8,9.8,90500
SCSC,20210202,26.4,27.05,25.59,26.56,108300
SCVL,20210202,46.73,47.98,45.31,46.57,150400
SCWX,20210202,14.19,14.57,14.182,14.56,67800
SCYX,20210202,7.86,8.55,7.75,8.44,1267100
SCZ,20210202,69.52,70.06,69.41,69.98,2184700
SDC,20210202,14.22,14.49,13.22,13.43,5044400
SDG,20210202,97.52,97.99,97.31,97.98,34900
SDGR,20210202,93.99,95.21,90.29,94.19,476200
SDVY,20210202,24.95,25,24.9407,24.9407,3900
SEAC,20210202,1.2,1.2,1.11,1.15,1450400
SECO,20210202,2.69,2.73,2.63,2.7,143500
SEDG,20210202,305.02,311.58,302.01,307.05,1100300
SEED,20210202,18.66,19.18,18.1,18.6,131900
SEEL,20210202,2.53,2.6,2.36,2.44,3277100
SEER,20210202,60.29,66,60.2,62.5,450300
SEIC,20210202,55.49,56.04,55.29,55.85,542900
SELB,20210202,4.29,4.56,4.13,4.43,4553800
SELF,20210202,4.03,4.12,4.03,4.08,42500
SENEA,20210202,38.25,38.88,37.39,38.88,26000
SENEB,20210202,38.26,38.26,38.26,38.26,0
SESN,20210202,1.8,1.82,1.73,1.81,3242800
SFBC,20210202,33,33.73,33,33.4,3800
SFET,20210202,2464,2480,2384,2416,228800
SFIX,20210202,85.23,85.53,76.55,79.19,3690900
SFM,20210202,22.27,22.27,21.29,21.61,2835000
SFNC,20210202,25.62,25.62,24.94,25.31,637300
SFST,20210202,40.49,41.155,38.35,40.56,24800
SFT,20210202,8.27,8.42,8.12,8.26,1365700
SGA,20210202,21.75,22.08,21.7,21.7,5100
SGBX,20210202,6.2,6.23,5.96,6.05,443100
SGC,20210202,24.54,25,23.6562,24.51,41300
SGEN,20210202,163.97,169.29,163.74,166.05,965800
SGH,20210202,39,40.11,38.335,39.83,278700
SGLB,20210202,3.7,3.75,3.58,3.6,210900
SGLBW,20210202,0.4505,0.4851,0.4,0.4,23600
SGMA,20210202,5.08,5.24,5.08,5.09,13400
SGMO,20210202,14.26,14.4,13.61,14.11,2134500
SGMS,20210202,40.46,41.81,40.03,41.79,566300
SGRP,20210202,1.37,1.44,1.32,1.39,253900
SGRY,20210202,42.28,42.87,38.39,38.9,717800
SGTX,20210202,30.31,32.19,30,31.57,97000
SHACU,20210202,10.36,10.36,10.28,10.29,222900
SHBI,20210202,13.44,13.7,13.4,13.62,22900
SHC,20210202,26.79,27.13,26.39,26.57,577300
SHEN,20210202,40.46,42.95,40.46,42.23,341700
SHIP,20210202,1.09,1.12,1.02,1.04,11572800
SHIPW,20210202,0.0917,0.094,0.0806,0.0854,171500
SHIPZ,20210202,0.1693,0.19,0.15,0.1769,41900
SHLS,20210202,38.59,41.76,35.1,38.84,10671000
SHOO,20210202,34.13,34.28,33.455,33.82,465300
SHV,20210202,110.51,110.52,110.51,110.51,1183600
SHY,20210202,86.37,86.37,86.35,86.35,2245400
SHYF,20210202,31.4,33,30.61,32.82,272300
SIBN,20210202,29.42,31.215,29.36,31.16,202400
SIEB,20210202,6.21,6.46,5.43,5.87,1292400
SIEN,20210202,4.67,5.02,4.61,4.87,585400
SIFY,20210202,2.07,2.19,2,2.15,832900
SIGA,20210202,6.61,6.85,6.5,6.83,227100
SIGI,20210202,65.75,65.83,64.32,64.78,305600
SIGIP,20210202,24.87,24.95,24.87,24.87,19000
SILC,20210202,42.36,43.87,42.36,43.6,51500
SILK,20210202,55.6,57.23,55.07,56.27,210700
SIMO,20210202,52.3,52.8,50.67,52.67,676700
SINO,20210202,6,6.17,4.7,4.74,917500
SINT,20210202,1.85,1.87,1.8,1.81,718700
SIOX,20210202,2.61,2.78,2.56,2.78,636600
SIRI,20210202,6.29,6.31,5.98,6.2,41932800
SITM,20210202,132.99,136.035,129.69,133.29,92300
SIVB,20210202,462.8,474.38,460.57,468.11,406800
SIVBP,20210202,26.55,26.79,26.3261,26.5,14800
SJ,20210202,9.33,9.4,8.4,9.4,1000
SKOR,20210202,54.5,54.58,54.5,54.5632,6100
SKYU,20210202,43.53,44.58,43.53,44.22,11300
SKYW,20210202,40.12,40.73,39.51,39.67,261200
SKYY,20210202,102.07,103.48,102.07,103.19,429600
SLAB,20210202,139.06,140,136.99,138.77,492100
SLCRU,20210202,10.46,10.46,10.275,10.385,233400
SLDB,20210202,6.62,7.23,6.56,6.97,624700
SLGG,20210202,3.23,3.25,3.05,3.18,354800
SLGL,20210202,9.91,10.099,9.9,9.94,19300
SLGN,20210202,37.59,38.28,37.18,37.22,805200
SLM,20210202,14.3,14.97,14.26,14.93,10006100
SLMBP,20210202,53.88,59,53.88,56.48,10800
SLN,20210202,26,26,25,25,400
SLNO,20210202,2.11,2.2,2.05,2.15,298000
SLP,20210202,79.44,82.98,78.82,80.97,187300
SLQD,20210202,52.06,52.1,52.06,52.1,603700
SLRC,20210202,17.72,18.01,17.53,17.9,115200
SLRX,20210202,1.19,1.2,1.14,1.17,775500
SLS,20210202,6.25,8.8,6.05,8.18,16407200
SLVO,20210202,6.74,6.74,6.49,6.58,422600
SMBC,20210202,32.31,32.63,31.585,32.58,9200
SMBK,20210202,20.37,20.62,20.37,20.61,39300
SMCI,20210202,31.84,32.1,31.41,31.75,309200
SMCP,20210202,27.54,27.54,27.54,27.54,0
SMED,20210202,12.81,12.8889,12.39,12.49,230600
SMH,20210202,239.17,239.17,235.8,238.71,4338500
SMID,20210202,11,11.5,10.7,10.95,20100
SMIT,20210202,5.2999,5.9618,5.196,5.4,149800
SMMF,20210202,20.86,21.99,20.86,21.79,10500
SMMT,20210202,6.99,7.34,6.77,7.16,94300
SMPL,20210202,29.36,29.97,28.72,29.86,428200
SMSI,20210202,6.39,6.64,6.37,6.55,183800
SMTC,20210202,75.67,76.12,74.66,75.71,291200
SMTI,20210202,33.99,36.43,32.95,34.4,7100
SNBR,20210202,105.92,108.01,104.72,106.46,328800
SNCR,20210202,5.07,5.18,4.63,4.85,479000
SND,20210202,1.92,1.98,1.86,1.93,373000
SNDL,20210202,1.08,1.14,0.93,1.04,997364500
SNDX,20210202,21.31,21.6,20.6,20.96,496200
SNES,20210202,1.98,1.99,1.85,1.93,440100
SNEX,20210202,57.2,59.27,57.1,58.71,64100
SNFCA,20210202,8.65,9.1074,8.63,8.9,27400
SNGX,20210202,1.58,1.59,1.51,1.57,1999400
SNGXW,20210202,0.24,0.2449,0.2171,0.2171,41800
SNLN,20210202,16.14,16.15,16.11,16.15,12700
SNOA,20210202,8.2,8.5,8.2,8.48,47100
SNPS,20210202,264.01,270.16,264.01,269.76,699900
SNRH,20210202,10.2,10.28,10.09,10.15,141800
SNRHU,20210202,10.68,10.88,10.64,10.7,272200
SNRHW,20210202,1.55,1.55,1.3,1.5,116100
SNSR,20210202,33.83,33.97,33.67,33.94,92100
SNUG,20210202,27.9,28.17,27.88,28.12,12300
SNY,20210202,47.62,47.74,47.11,47.27,6103100
SOCL,20210202,68.63,70,68.63,69.91,83300
SOHO,20210202,2.83,2.92,2.78,2.78,186500
SOHOB,20210202,14.44,14.87,14.44,14.5655,4100
SOHON,20210202,15.09,15.09,14.525,14.75,9000
SOHOO,20210202,14.09,14.7899,14.09,14.46,2900
SOHU,20210202,18.32,18.72,18.11,18.38,419600
SOLO,20210202,7.74,8.22,7.38,8.01,15873400
SOLOW,20210202,5.08,5.69,5.06,5.49,21900
SOLY,20210202,11,11.68,10.18,10.9,728700
SONM,20210202,8.8,9.6,8.6,9.4,2643700
SONN,20210202,2.71,2.88,2.65,2.83,1210300
SONO,20210202,27,27.94,26.55,27.82,1983800
SOXX,20210202,413.67,414,407.9,413.48,809800
SP,20210202,29.42,30.23,29.045,30.11,132500
SPCB,20210202,1.22,1.22,1.17,1.18,1325600
SPFI,20210202,19.18,19.67,19.18,19.26,15100
SPI,20210202,9.95,11.2,9.88,10.54,2245000
SPLK,20210202,173,178.18,172.75,175.09,1968200
SPNE,20210202,16.91,17.915,16.7,17.41,81400
SPNS,20210202,32.81,33.86,32.66,33.81,95300
SPOK,20210202,11.38,11.74,11.32,11.68,89100
SPPI,20210202,3.78,3.79,3.62,3.69,1855100
SPQQ,20210202,28.8627,28.8627,28.8627,28.8627,0
SPRB,20210202,20.7999,20.83,20.1401,20.56,10000
SPRO,20210202,19.48,19.72,18.5301,19,250900
SPSC,20210202,103.16,106.15,102.98,105.44,130900
SPT,20210202,64.39,66.16,61.95,64.32,308000
SPTN,20210202,18.1,18.34,17.59,18.17,366500
SPWH,20210202,17.55,17.56,17.41,17.5,927500
SPWR,20210202,47.54,49,43.28,43.76,10333800
SQFT,20210202,3.69,4,3.57,3.86,205700
SQLV,20210202,32.29,32.42,32.29,32.3868,1400
SQQQ,20210202,13.24,13.26,12.81,12.97,57554300
SRAX,20210202,4.4,4.45,4,4.18,953200
SRCE,20210202,39.99,40.82,39.73,40.47,53700
SRCL,20210202,67.33,67.5,66,66.74,409300
SRDX,20210202,44.98,45.575,44.5,44.67,46600
SRET,20210202,9,9.09,8.97,9.09,469200
SREV,20210202,1.63,1.65,1.59,1.6,192300
SRGA,20210202,1.83,2.18,1.75,2.01,9081200
SRNE,20210202,14.77,15.05,13.13,13.9,25164200
SRPT,20210202,90.87,92.8,89.93,90.18,1297200
SRRA,20210202,14.67,15.34,14.67,15.24,9800
SRRK,20210202,59.85,61.8539,58.46,59.02,246600
SRSA,20210202,11.1,11.84,10.8,10.84,44300
SRSAU,20210202,11.77,11.77,11.07,11.4,22600
SRSAW,20210202,2.34,2.548,2.11,2.11,9500
SRTS,20210202,3.7,3.96,3.7,3.85,20600
SSAAU,20210202,10.6,10.6,10.44,10.45,150900
SSB,20210202,71.3,74.16,70.17,72,301200
SSBI,20210202,14.95,15.05,14.66,14.9,9000
SSKN,20210202,1.74,1.79,1.72,1.75,13100
SSNC,20210202,64.58,65.83,64.25,65.42,873100
SSNT,20210202,5.35,5.44,5.03,5.09,88300
SSP,20210202,15.88,15.97,15.38,15.63,404900
SSRM,20210202,17.68,18.01,16.94,17.01,2540900
SSSS,20210202,15.26,15.3548,14.17,14.31,470400
SSTI,20210202,47.61,48.97,46.44,47.69,26700
SSYS,20210202,45.95,48.41,44.1,46.5,1792400
STAA,20210202,107.76,111.26,104.75,109.58,720100
STAF,20210202,0.89,1.03,0.89,0.94,7300800
STBA,20210202,26.62,27.02,26.18,26.95,95200
STCN,20210202,1.85,1.88,1.76,1.86,430700
STEP,20210202,35.81,36.86,35.29,36.51,229800
STFC,20210202,16.96,16.96,16.525,16.54,32700
STIM,20210202,16.55,16.75,15.5,15.77,800100
STKL,20210202,15.59,15.81,14.96,15.69,1084400
STKS,20210202,3.95,4.02,3.93,3.94,23300
STLD,20210202,35.18,35.45,34.7,35.33,1820600
STNE,20210202,76.45,79.42,76.27,78.28,1628200
STOK,20210202,59.71,63.525,59.71,62.81,183400
STRA,20210202,91.55,92.25,90.31,91.7,156900
STRL,20210202,21.58,21.63,20.76,21.39,264900
STRM,20210202,2.32,2.32,2.02,2.07,327300
STRO,20210202,24.35,25.36,24.09,24.71,487200
STRR,20210202,3.71,3.89,3.55,3.61,226700
STRRP,20210202,10.25,10.73,10.22,10.73,3100
STRS,20210202,26.35,26.45,26,26,4000
STRT,20210202,64.25,67.28,56.44,56.89,54700
STSA,20210202,5.99,6.13,5.83,6,906100
STTK,20210202,47.85,48.39,44.08,45.08,93900
STX,20210202,67.58,67.61,65.81,66.78,2312700
STXB,20210202,18.45,18.95,18.45,18.7,16300
SUMO,20210202,35.49,37.35,33.9,34.52,714400
SUMR,20210202,17.695,18,17.514,17.82,4000
SUNS,20210202,14.75,14.99,14.46,14.89,77500
SUNW,20210202,17.53,18,16.45,16.58,3576300
SUPN,20210202,30.3,30.3,29.02,29.05,596200
SURF,20210202,11.06,11.1,10.58,10.84,1298500
SUSB,20210202,26.15,26.15,26.12,26.145,157600
SUSC,20210202,27.87,27.92,27.865,27.9,216500
SUSL,20210202,66.22,66.68,66.21,66.53,15700
SV,20210202,10.81,10.9,10.66,10.71,457000
SVC,20210202,10.79,11.11,10.6,11.08,751300
SVFA,20210202,12.65,12.65,12.39,12.59,262500
SVFAU,20210202,13.25,13.25,13.07,13.23,594600
SVFAW,20210202,4.05,4.49,3.96,4.145,52700
SVOKU,20210202,10.69,10.75,10.6,10.61,1025700
SVRA,20210202,1.59,1.59,1.45,1.53,341300
SVSVU,20210202,11.6,11.78,11.43,11.54,225600
SVSVW,20210202,2.04,2.0603,1.83,1.8901,279800
SVVC,20210202,5.97,6.3,5.71,6.18,130500
SWAV,20210202,120.18,122.44,119.57,120.94,295600
SWBI,20210202,17,17.18,16.42,16.77,1782500
SWETU,20210202,10.47,10.47,10.45,10.45,54000
SWIR,20210202,19.2,19.2399,18.59,18.97,180900
SWKH,20210202,13.3,13.92,13.29,13.92,7000
SWKS,20210202,188.58,189.7,181.35,185.49,3754400
SWTX,20210202,84.97,87.9489,82.74,86.43,146700
SXTC,20210202,0.72,0.7388,0.7,0.715,3075900
SY,20210202,12.26,12.95,12.21,12.83,491400
SYBT,20210202,45.46,45.85,45.16,45.51,65700
SYBX,20210202,3.75,3.86,3.55,3.75,330900
SYNA,20210202,104.8,107.75,103.54,106.71,599600
SYNH,20210202,76.97,78,76.48,77.09,618400
SYNL,20210202,7.84,8.16,7.5925,8.12,14300
SYPR,20210202,2.43,2.48,2.25,2.41,234400
SYRS,20210202,11.25,11.96,11.05,11.61,573200
SYTA,20210202,10.51,10.93,10.3,10.8,39800
SYTAW,20210202,5.25,5.45,5.25,5.35,3200
TA,20210202,27.57,30.63,27.315,29.55,218800
TACO,20210202,9.92,10.13,9.76,10,285600
TACT,20210202,8.94,10.28,8.2,9.24,133900
TAIT,20210202,3.89,3.9,3.74,3.85,91900
TANH,20210202,1.91,2.01,1.82,1.86,5689000
TANNI,20210202,26.1,26.2187,26.05,26.065,2300
TANNL,20210202,25.6356,25.98,25.6356,25.74,7500
TANNZ,20210202,25.35,25.64,25.35,25.64,4000
TAOP,20210202,3.42,3.49,3.31,3.36,140700
TARA,20210202,18.2,18.57,17.55,18.49,72500
TARS,20210202,38.82,39.4,37.12,37.44,17600
TAST,20210202,6.23,6.27,6.06,6.11,332400
TATT,20210202,5.47,5.47,5.32,5.38,25700
TAYD,20210202,10.3,10.4,10.3,10.35,2500
TBBK,20210202,17.31,18.77,17.18,18.62,492100
TBK,20210202,57.93,60.19,57.4068,59.85,190000
TBKCP,20210202,27.13,27.65,27.13,27.65,7700
TBLT,20210202,1.3,1.35,1.22,1.25,6886700
TBLTW,20210202,0.612,0.62,0.1993,0.3199,1265500
TBNK,20210202,23.76,23.95,23.3,23.32,29300
TBPH,20210202,19.33,19.88,18.715,19.36,284500
TC,20210202,3.76,3.85,3.75,3.84,13100
TCBI,20210202,62.74,64.86,62.19,64.57,352700
TCBK,20210202,38.55,38.94,37.925,38.56,40800
TCDA,20210202,6.97,7.02,6.75,6.96,440200
TCFC,20210202,23.7,24.58,23.7,24.43,5900
TCMD,20210202,55.62,57.65,55.62,57.23,112700
TCOM,20210202,31.76,32.35,31.25,32.01,6918500
TCON,20210202,9.86,10.13,9.5,9.67,488900
TCPC,20210202,11.79,11.96,11.74,11.86,178700
TCRR,20210202,27.06,27.56,26.11,27.07,482700
TCX,20210202,81.28,84,81.28,83.48,21300
TDIV,20210202,51.51,51.71,51.34,51.6699,48900
TEAM,20210202,238.49,249.5,237.82,248.79,1441100
TECH,20210202,357.95,399.83,357.95,376.76,521600
TECTP,20210202,9.75,9.75,9.7492,9.75,4000
TEDU,20210202,3.08,3.15,3.04,3.15,146400
TEKK,20210202,10.65,10.85,10.47,10.55,261200
TEKKU,20210202,11.2,12,11.2,11.57,256100
TEKKW,20210202,1.89,1.95,1.66,1.79,221400
TELA,20210202,14.23,14.5374,13.781,14.4,21400
TENB,20210202,52.12,52.95,51.54,52.79,1072400
TENX,20210202,2.22,2.29,2.21,2.24,296700
TER,20210202,121.5,121.79,118.61,121.61,4270800
TESS,20210202,7.5,8.35,7.5,8.06,181300
TFFP,20210202,16.27,16.85,16.06,16.74,339900
TFSL,20210202,17.74,18.01,17.6,17.64,185400
TGA,20210202,1.07,1.16,1.07,1.13,468500
TGLS,20210202,7.07,7.13,6.97,7.02,27600
TGTX,20210202,49.44,49.96,48.83,48.9,1048900
TH,20210202,1.9,1.95,1.78,1.88,226200
THCA,20210202,11.12,11.25,10.9,11,534000
THCAU,20210202,12.65,12.65,12.65,12.65,0
THCAW,20210202,2.08,2.25,2.01,2.04,213400
THFF,20210202,39.14,39.78,38.85,39.66,37900
THMAU,20210202,10.25,10.43,10.25,10.35,11646200
THMO,20210202,3.02,3.08,2.81,2.98,995100
THRM,20210202,64.3,65.23,63.9,64.86,111800
THRY,20210202,18.8,19.4,18.7,19,93000
THTX,20210202,2.23,2.3145,2.22,2.29,254000
THWWW,20210202,0.12,0.12,0.1001,0.1021,86800
TIG,20210202,15.55,15.6,15.25,15.36,18000
TIGO,20210202,37.47,37.92,37.38,37.76,44500
TIGR,20210202,20.19,21.99,18.85,20.2,13564700
TILE,20210202,10.49,10.67,10.24,10.64,336000
TIPT,20210202,5.01,5.05,4.97,5.02,44700
TIRX,20210202,12.67,12.7,11.55,12.1,74900
TITN,20210202,22.18,22.4599,21.7759,22.21,174200
TLMD,20210202,7.2,7.79,7.17,7.64,487700
TLMDW,20210202,1.28,1.34,1.27,1.34,20400
TLRY,20210202,19.76,24.08,19.3,23.49,63021500
TLS,20210202,38.34,39.36,37.05,38.82,818700
TLSA,20210202,4.98,4.99,4.21,4.54,4491200
TLT,20210202,150.74,151.09,150.52,151.02,9176800
TMDI,20210202,2.53,2.67,2.45,2.65,2723500
TMDX,20210202,22.01,22.43,21.31,21.5,177100
TMKRU,20210202,10.34,10.4,10.34,10.4,44000
TMPM,20210202,10.15,10.2,10.08,10.08,13000
TMPMU,20210202,10.83,10.84,10.58,10.68,11200
TMPMW,20210202,1.85,1.99,1.6,1.6,16600
TMUS,20210202,128.63,132.41,128.07,131.89,3455700
TNDM,20210202,94.47,96.75,93.39,94.59,420200
TNXP,20210202,0.99,1.06,0.95,1.05,39485600
TOMZ,20210202,4.73,4.74,4.5,4.62,89500
TOPS,20210202,2.03,2.06,1.88,2,3849100
TOUR,20210202,1.96,1.96,1.83,1.88,922500
TOWN,20210202,24.21,24.35,23.84,24.04,128200
TPIC,20210202,64.57,67.86,63.3,67.65,927000
TPTX,20210202,127.72,132.9,125.19,131.56,293700
TQQQ,20210202,99.89,102.96,99.76,101.82,23042900
TREE,20210202,323.93,333.32,319.9,327.43,232100
TRHC,20210202,55.9,55.9,49.74,51.93,571400
TRIB,20210202,5.11,6.15,5.08,6,1247500
TRIN,20210202,14.6,14.715,14.25,14.5,200100
TRIP,20210202,33.51,34,32.75,33.69,1828900
TRIT,20210202,7.08,7.37,6.96,7.19,4259500
TRITW,20210202,1.68,1.75,1.57,1.75,541800
TRMB,20210202,72.1,72.22,69.88,70.81,1710600
TRMD,20210202,7.22,7.26,7.15,7.225,58500
TRMK,20210202,28.22,28.415,27.78,27.99,290700
TRNS,20210202,37.41,37.81,36.82,37.81,22800
TROW,20210202,157.25,158.02,156.3,157.41,1244800
TRS,20210202,32.54,33,31.94,32.79,146900
TRST,20210202,6.38,6.47,6.3,6.39,473000
TRUE,20210202,4.72,4.86,4.67,4.83,408400
TRUP,20210202,115.01,118.54,115.01,118.13,511100
TRVG,20210202,2.38,2.38,2.19,2.33,4110200
TRVI,20210202,3,3.14,3,3.1,127800
TRVN,20210202,2.4,2.42,2.28,2.29,3603500
TSBK,20210202,25.74,26.33,25.68,26.01,11300
TSC,20210202,19.36,20.15,18.8846,19.91,122500
TSCAP,20210202,26.01,26.33,25.54,25.54,1700
TSCBP,20210202,26.04,26.04,25.62,25.98,3400
TSCO,20210202,140.03,144.56,139.9,143.18,1570900
TSEM,20210202,30.9,31.05,30.2666,30.75,482900
TSHA,20210202,26.57,28.28,26.44,28.07,53400
TSLA,20210202,844.68,880.5,842.2,872.79,24286200
TSRI,20210202,8.75,9.43,8.75,9.32,12800
TTCF,20210202,23.6,23.69,22.85,23.19,1288200
TTD,20210202,810,835,806.4,831.45,652400
TTEC,20210202,79.24,81.22,78.5,81.07,140800
TTEK,20210202,125.7,128.17,125.065,127.82,348800
TTGT,20210202,81.51,82.54,77.514,81.51,580600
TTMI,20210202,13.85,14.1,13.57,13.77,822100
TTNP,20210202,3.45,3.46,3.2,3.26,2531200
TTOO,20210202,2.25,2.38,2.15,2.23,9507100
TTWO,20210202,203.54,208.15,201.31,207.11,1121800
TUR,20210202,28.09,28.2,27.97,28.02,250100
TURN,20210202,6.29,6.44,6.2801,6.38,8700
TUSA,20210202,42.956,43.1518,42.9511,43.0678,1100
TUSK,20210202,4.14,4.24,3.98,4.1,87900
TVACU,20210202,10.9499,10.9499,10.7,10.7,6200
TVTX,20210202,30.75,33.0899,27.66,28.79,3316200
TVTY,20210202,23.13,23.47,22.19,22.3,1187000
TW,20210202,65.35,67,64.61,65.86,1101700
TWIN,20210202,8,8.19,7.95,8.19,18500
TWNK,20210202,15.14,15.3,14.52,14.78,1596600
TWOU,20210202,43.32,46.08,43,45.42,1824300
TWST,20210202,183.59,201.37,183.59,197.56,750300
TXG,20210202,180,184.66,179.04,182.56,765700
TXMD,20210202,1.89,1.89,1.69,1.75,12704600
TXN,20210202,173.05,175.7,172.01,174.75,4860800
TXRH,20210202,79.23,80.895,78.37,80.52,675400
TYME,20210202,1.82,2.02,1.74,1.82,2168300
TZOO,20210202,11.49,12.47,11.4,12.02,35700
TZPSU,20210202,10.5,10.5,10.38,10.38,124600
UAE,20210202,13.28,13.52,13.27,13.4844,43900
UAL,20210202,40.63,40.9,39.94,40.83,13108600
UBCP,20210202,13.27,13.27,13.02,13.11,3000
UBFO,20210202,6.77,6.89,6.77,6.8,13300
UBOH,20210202,24.1,24.1,24.1,24.1,400
UBSI,20210202,33.38,33.85,32.94,33.76,528200
UBX,20210202,6.66,6.69,6.26,6.51,552100
UCBI,20210202,30.78,30.79,30.15,30.53,505700
UCBIO,20210202,27.53,27.74,27.35,27.72,7900
UCL,20210202,10.32,10.68,10.22,10.22,32900
UCTT,20210202,40.59,41.75,40,41.52,294000
UCYB,20210202,39.42,40.39,39.39,40.1678,13500
UEIC,20210202,53.55,54.27,52.27,53.09,53700
UEPS,20210202,5.24,5.6,5.1,5.56,859900
UFCS,20210202,28.87,29.8576,28.58,29.59,74000
UFO,20210202,28.92,28.94,28.26,28.33,171300
UFPI,20210202,57.39,58.08,56.4295,57.99,225500
UFPT,20210202,46.9,47.01,46.6342,46.74,8400
UG,20210202,14.02,14.1799,13.91,14.12,9600
UHAL,20210202,479.17,480.95,470.005,477.2,40000
UIHC,20210202,5.3,5.5295,5.25,5.32,111600
UK,20210202,3.4,3.4,3.05,3.17,949200
UKOMW,20210202,0.25,0.26,0.23,0.23,102900
ULBI,20210202,6.03,6.13,5.965,6.07,37700
ULH,20210202,21.99,22.22,21.59,21.94,28900
ULTA,20210202,284.21,291,284.21,287.15,609500
UMBF,20210202,73.94,75.42,73.02,74.52,179500
UMPQ,20210202,15.32,15.75,15.055,15.24,1398500
UNAM,20210202,5.6,5.6,5.6,5.6,400
UNB,20210202,27.4,27.5,27.078,27.3,8100
UNIT,20210202,12.7,12.88,12.57,12.61,3141000
UNTY,20210202,18.87,19.34,18.6,19.19,15200
UONE,20210202,7.01,7.06,6.71,6.9,485300
UONEK,20210202,1.73,1.75,1.66,1.68,187200
UPLD,20210202,50,50.67,49.47,49.88,236400
UPST,20210202,71.04,80,71.04,75.47,1061000
UPWK,20210202,46,47.75,45.31,47.19,2336100
URBN,20210202,27.48,27.92,26.95,27.23,1191200
URGN,20210202,22.48,22.48,21.08,21.93,107500
USAK,20210202,10.68,11.36,10.5527,11.29,76900
USAP,20210202,7.18,7.57,7.14,7.37,49800
USAU,20210202,11.3,11.35,11.06,11.08,39200
USEG,20210202,4.9,5.78,4.65,5.04,2010300
USIG,20210202,61,61.11,60.98,61.05,625100
USIO,20210202,4.42,4.75,4.27,4.74,483800
USLB,20210202,35.0478,35.0478,35.0478,35.0478,0
USLM,20210202,130,130,127.8239,128.8,4500
USMC,20210202,35.89,36.09,35.89,35.9246,81900
USOI,20210202,4.96,4.97,4.91,4.92,243100
USWS,20210202,3.22,3.3492,3.08,3.1864,3349100
USWSW,20210202,0.14,0.14,0.1127,0.1155,95600
USXF,20210202,31.92,32.25,31.92,32.21,47700
UTHR,20210202,169.07,171.93,168.81,169.81,263500
UTMD,20210202,86.71,88.795,86.31,88.5,18800
UTSI,20210202,1.89,1.89,1.81,1.82,85700
UVSP,20210202,23.17,23.41,22.6453,23.33,52300
UXIN,20210202,1.2,1.21,1.12,1.15,5567300
VALU,20210202,30.95,31.97,30.5,31.17,5400
VBFC,20210202,35.3126,35.3126,35.3126,35.3126,0
VBIV,20210202,3.92,4.04,3.5,3.82,16176200
VBLT,20210202,2.5,2.5,2.32,2.39,297100
VBTX,20210202,26.31,27.03,26.1,26.82,249800
VC,20210202,135.99,137.59,134.65,137.08,157700
VCEL,20210202,45.09,46,44.1,45.07,698600
VCIT,20210202,96.09,96.24,96.0727,96.19,2631600
VCKAU,20210202,10.4,10.4,10.31,10.37,50800
VCLT,20210202,107.43,107.6,107.185,107.5,605100
VCNX,20210202,2.51,3.3,2.45,2.86,2887800
VCSH,20210202,83.04,83.08,83.02,83.07,2706300
VCTR,20210202,22.21,23.45,21.62,23.15,44300
VCYT,20210202,62.58,67.14,62.31,65.03,981400
VECO,20210202,19.62,19.84,19.19,19.72,242100
VEON,20210202,1.64,1.71,1.63,1.64,6590100
VERB,20210202,1.73,1.75,1.66,1.73,674700
VERBW,20210202,0.4101,0.45,0.3897,0.45,66300
VERI,20210202,41.94,42,38.97,39.82,521000
VERO,20210202,1.93,1.97,1.86,1.94,939000
VERU,20210202,9.95,10.6,9.38,9.62,3111500
VERX,20210202,32.65,34.7,32.64,34.1,228000
VERY,20210202,8.92,9.22,8.8,9.09,4600
VFF,20210202,12.51,14.15,12.28,13.79,6920300
VG,20210202,13.24,13.24,12.82,12.83,2627700
VGIT,20210202,68.99,69.01,68.96,68.99,554100
VGLT,20210202,91.7,91.93,91.6,91.89,279400
VGSH,20210202,61.6,61.61,61.59,61.59,1155600
VIAC,20210202,51.1,52.07,49.77,50.26,17682800
VIACA,20210202,51.12,52.11,49.85,50.3,92800
VIAV,20210202,16.03,16.35,15.87,16.07,2661500
VICR,20210202,90.46,90.715,87.65,90.32,98600
VIGI,20210202,82.97,83.3554,82.72,83.3,267700
VIIAU,20210202,10.65,10.7,10.56,10.58,109100
VINC,20210202,21.05,21.54,19.01,19.77,52600
VINP,20210202,18,18.95,17.7,18.37,926600
VIOT,20210202,7.21,7.5,6.99,7.47,162300
VIR,20210202,67.16,67.49,57.06,59.9,1759500
VIRC,20210202,2.9,2.91,2.81,2.88,7300
VIRI,20210202,6.98,7.14,6.77,6.85,204500
VIRT,20210202,29.08,29.24,27.85,27.98,2732900
VISL,20210202,2.7,2.83,2.66,2.68,5291700
VITL,20210202,25.43,26.22,24.85,26.12,631000
VIVE,20210202,3.82,3.9,3.64,3.76,2098300
VIVO,20210202,23.87,23.88,22.51,22.8,496500
VJET,20210202,16.38,16.49,15.5,15.84,29900
VKTX,20210202,7.6,7.68,7.35,7.67,1022100
VLDR,20210202,22.2,22.92,21.52,22.64,3708700
VLDRW,20210202,8.25,8.54,8.12,8.29,268800
VLGEA,20210202,21.25,21.27,21.01,21.18,45600
VLY,20210202,10.49,10.52,10.33,10.47,1497300
VLYPO,20210202,25.42,25.5404,25.42,25.5404,700
VLYPP,20210202,27.73,28.34,27.67,28.16,8300
VMAC,20210202,10.19,10.19,10.12,10.13,10000
VMACU,20210202,10.95,10.95,10.95,10.95,0
VMACW,20210202,0.86,0.9562,0.86,0.915,68000
VMAR,20210202,14.8,14.85,13.91,14.04,209500
VMBS,20210202,54.13,54.13,54.04,54.11,1043600
VMD,20210202,9,9.68,8.86,9.64,287700
VNDA,20210202,14.8,14.8,14.11,14.15,394800
VNET,20210202,39.91,40.8,39.36,39.71,1461400
VNOM,20210202,14.29,14.63,14.1537,14.19,503300
VNQI,20210202,53.47,53.69,53.33,53.69,285700
VOD,20210202,17.44,17.57,17.41,17.54,2610600
VONE,20210202,178.17,179.9578,178.17,179.38,30700
VONG,20210202,253.88,256.17,253.88,255.29,234800
VONV,20210202,121.2,122.4,121.1267,121.78,390200
VOXX,20210202,19.49,20.27,18.8001,19.43,193300
VPN,20210202,16.66,16.68,16.36,16.525,37800
VRA,20210202,8.59,8.59,8.391,8.52,346300
VRAY,20210202,4.69,4.92,4.65,4.82,1287000
VRCA,20210202,12.18,13.79,11.92,13.57,96800
VRDN,20210202,17.88,20.88,17.88,20.5,76100
VREX,20210202,19.46,20.3,19.11,19.68,1633400
VRIG,20210202,25.09,25.1,25.07,25.1,126700
VRM,20210202,41.22,42.3,39.96,39.99,4638200
VRME,20210202,4.32,5.07,4.11,5.07,214400
VRMEW,20210202,1.27,1.3,1.1299,1.28,101300
VRNA,20210202,8.63,8.86,7.5,8,1517200
VRNS,20210202,184.83,189.255,183.845,188.81,233700
VRNT,20210202,47.65,52.59,47.65,51.99,5860400
VRRM,20210202,13.25,13.88,13.1,13.86,1531000
VRSK,20210202,186.23,189.21,185.3,188.7,912200
VRSN,20210202,199.11,204.06,199.02,202.46,538400
VRTS,20210202,240,247.01,225.05,234.04,102700
VRTX,20210202,225.8,227.9,216.14,217.33,6290300
VS,20210202,7.5,8.2,7.3,7.97,20100
VSAT,20210202,47.4,47.46,45.54,46.21,952800
VSDA,20210202,38.809,39.2034,38.78,39.035,13600
VSEC,20210202,34.79,35.06,34.3,34.76,140200
VSMV,20210202,34.32,34.375,34.195,34.299,21600
VSSYW,20210202,3.3,3.5,2.99,3.36,13000
VSTA,20210202,14.7,14.9,14.08,14.48,59700
VSTM,20210202,2.1,2.1,2.02,2.04,1950200
VTAQU,20210202,10.47,10.54,10.41,10.465,40700
VTC,20210202,92.61,92.66,92.51,92.6145,47400
VTGN,20210202,2.16,2.19,2.01,2.18,1328400
VTHR,20210202,178.55,179.4,178.12,178.92,17000
VTIP,20210202,51.34,51.4,51.34,51.38,1420400
VTIQU,20210202,11.16,11.4196,11.15,11.19,204800
VTNR,20210202,1.98,1.98,1.79,1.89,3241000
VTRS,20210202,17.57,17.75,17.36,17.38,9193200
VTRU,20210202,15.29,16.43,15,15.52,23100
VTSI,20210202,3.93,3.98,3.89,3.98,16300
VTVT,20210202,2.06,3.15,2,2.66,43237800
VTWG,20210202,227.64,229.2171,225.745,229.01,30500
VTWO,20210202,172.24,172.74,170.31,172.25,265300
VTWV,20210202,125,125,123.2801,124.42,177200
VUZI,20210202,11.85,12.14,11.3,11.61,3487400
VVOS,20210202,7.02,7.33,6.7,6.74,122900
VVPR,20210202,13.33,14.77,12.98,13.82,1235400
VWOB,20210202,81.11,81.11,80.8934,81,266600
VXRT,20210202,17.1,24.9,14.58,23.33,72829800
VXUS,20210202,61.97,62.21,61.74,62.14,3736100
VYGR,20210202,7.63,8.02,7.55,8,304800
VYMI,20210202,62.17,62.38,61.99,62.35,244700
VYNE,20210202,2.67,2.7,2.37,2.63,46556800
WABC,20210202,57.67,58.63,56.99,57.95,63200
WAFD,20210202,26.74,27.94,26.52,27.81,510700
WAFU,20210202,6.1,6.29,5.03,5.95,357700
WASH,20210202,44.47,45.21,43.5,44.86,59500
WATT,20210202,3.62,3.83,3.36,3.4,3289900
WB,20210202,47.43,48.82,46.8,48.72,1111100
WBA,20210202,49.24,49.25,47.77,48.44,5515600
WBND,20210202,27.82,27.85,27.81,27.85,23800
WCBR,20210202,25.41,25.85,25.23,25.6,92800
WCLD,20210202,55.45,56.88,55.45,56.79,362800
WDAY,20210202,238.9,259.1,237.71,257.76,5639800
WDC,20210202,58.6,59.01,57.49,57.91,4024600
WDFC,20210202,308.42,309.89,301.4,302.33,85800
WEN,20210202,20.42,21.02,20.19,20.69,1990200
WERN,20210202,40.47,41.19,40.185,40.77,404200
WETF,20210202,5.65,5.76,5.55,5.62,671200
WEYS,20210202,17.51,18.64,17.4128,18.41,26400
WHF,20210202,13.86,14.04,13.84,13.93,49500
WHFBZ,20210202,25.77,25.855,25.77,25.77,2600
WHLM,20210202,5.58,5.71,5.2,5.31,17100
WHLR,20210202,2.61,2.75,2.61,2.75,10300
WHLRD,20210202,17.95,17.95,17.48,17.6,18400
WHLRP,20210202,12.15,12.78,11.51,12.375,8200
WILC,20210202,21.6,21.6,20.9,21.05,5700
WIMI,20210202,8.84,9.35,8.23,9.11,4167300
WINA,20210202,177.28,184.5,177.28,182,22500
WINC,20210202,26.27,26.27,26.265,26.265,18900
WING,20210202,155.52,157.83,153.08,153.88,441800
WINT,20210202,5.6,5.75,5.45,5.45,21100
WIRE,20210202,59.13,60.79,58.98,60.72,88600
WISA,20210202,3.28,3.48,3.26,3.39,405500
WISH,20210202,32,32.18,28.28,29.15,4311300
WIX,20210202,263.24,277.92,262.8,277.06,788900
WKEY,20210202,6.94,7.27,6.83,6.92,141200
WKHS,20210202,37.98,38.42,33.5,34.21,20000000
WLDN,20210202,47.59,50.25,47.33,49.68,78100
WLFC,20210202,28.79,30.9951,28.79,30.66,9400
WLTW,20210202,205.7,212.765,205.7,211.12,806400
WMG,20210202,36.06,39.61,36.06,37.97,1888900
WNEB,20210202,6.8,6.95,6.66,6.83,95200
WNW,20210202,18.5,18.98,15.91,16.46,368100
WOOD,20210202,81.28,81.73,80.88,81.45,22400
WOOF,20210202,25.88,27.1,25.6,25.61,2974300
WORX,20210202,2.12,2.4,1.96,2.26,4509800
WPRT,20210202,7.8,8.14,7.48,8,2565200
WRAP,20210202,5.55,6.05,5.44,5.86,806000
WRLD,20210202,138.47,139.945,127.77,135.24,115300
WSBC,20210202,30.07,30.34,29.53,30.23,221700
WSBCP,20210202,27.46,27.68,27.2,27.68,4700
WSBF,20210202,18.77,19.04,18.67,18.83,70700
WSC,20210202,25.6,26.34,25.34,26.11,1424300
WSFS,20210202,44.89,45.42,44.35,44.85,293500
WSTG,20210202,18.25,18.35,18.215,18.35,2600
WTBA,20210202,20.86,21.54,20.7838,21.27,19200
WTER,20210202,1.2,1.26,1.17,1.26,1914000
WTFC,20210202,62.43,63.69,61.89,63.03,298400
WTFCM,20210202,27.52,27.67,27.52,27.62,3200
WTFCP,20210202,28.32,28.39,28.21,28.35,9500
WTRH,20210202,3.99,4.04,3.85,3.92,4104000
WVE,20210202,10.4,10.52,10.05,10.39,346700
WVFC,20210202,15.15,15.15,15.15,15.15,100
WVVI,20210202,7.07,7.09,6.97,7.02,14800
WVVIP,20210202,5.4,5.4,5.28,5.306,3800
WW,20210202,25.19,25.24,24.11,24.58,2195600
WWD,20210202,118.99,121.25,114,118.07,334900
WYNN,20210202,103.75,107.05,103.13,106.1,2440700
XAIR,20210202,5.93,6.06,5.86,5.88,247400
XBIO,20210202,2.5,2.75,2.41,2.67,421400
XBIOW,20210202,1.76,1.76,1.76,1.76,0
XBIT,20210202,19.63,20.1,19.57,19.83,141500
XCUR,20210202,2.22,2.25,2.16,2.24,209300
XEL,20210202,63.88,65.16,63.6,64.2,2002600
XELA,20210202,2.08,2.15,1.98,2.13,1687100
XELB,20210202,1.58,1.67,1.5,1.56,237400
XENE,20210202,15.59,16.3654,15.59,16.28,137700
XENT,20210202,23.58,24.29,23.32,23.95,140600
XERS,20210202,5.52,5.68,5.31,5.63,1642000
XFOR,20210202,7.94,8.13,7.81,7.95,47900
XGN,20210202,15.9,16.25,15.9,16.1,7800
XLNX,20210202,136.7,137.91,134.7,137.31,4443900
XLRN,20210202,117.37,121.57,117.07,120.62,210100
XM,20210202,49.76,54.1,49.45,51.25,2923600
XNCR,20210202,46.62,49.77,46.62,49.34,188200
XNET,20210202,4.94,4.96,4.71,4.85,1164100
XOMA,20210202,36.84,40,35.325,39.47,53600
XOMAP,20210202,25.24,25.45,25.24,25.45,4100
XP,20210202,48.22,50.21,48,48.85,2271600
XPEL,20210202,50.62,54.85,50.05,54.02,306500
XPER,20210202,20,20.31,19.62,19.98,314300
XRAY,20210202,54.67,55.82,54.1,54.56,1245400
XSPA,20210202,2.28,2.32,2.02,2.23,13762100
XT,20210202,60.03,60.24,59.85,60.13,209900
XTLB,20210202,3.16,3.16,2.98,3.085,16900
YGMZ,20210202,15.9,16.9,13,13.59,2531100
YI,20210202,12,12.85,11.64,11.81,588400
YJ,20210202,2.37,2.37,2.23,2.31,687200
YLDE,20210202,35.565,35.6817,35.565,35.6735,700
YMAB,20210202,43.28,44.46,42.22,44.08,203700
YMTX,20210202,17.92,18.35,17.7,18.23,31800
YNDX,20210202,65.21,65.85,64.44,65.64,2087000
YORW,20210202,43.94,44.85,43.7,44.74,24000
YQ,20210202,58.08,60.24,56.24,56.88,1738200
YSAC,20210202,10.37,10.48,10.3,10.42,26100
YSACU,20210202,10.94,11.04,10.8922,10.95,19300
YSACW,20210202,1.6,1.6,1.4,1.45,62300
YTEN,20210202,14.57,15.2,14.14,14.38,337900
YTRA,20210202,2.12,2.28,2.08,2.28,627400
YVR,20210202,2,2.02,1.94,1.97,99400
YY,20210202,98.25,101.19,97.31,100.43,1155600
Z,20210202,141.16,145.89,139.22,144.86,3814200
ZBRA,20210202,396.38,410.31,396.38,405.19,263300
ZCMD,20210202,1.88,1.94,1.85,1.87,86400
ZEAL,20210202,32.72,32.92,32.55,32.89,44100
ZEUS,20210202,14.74,14.97,14.4302,14.91,42200
ZG,20210202,149.58,154.47,148.21,153.39,405900
ZGNX,20210202,19.74,19.86,19.19,19.68,454700
ZGYH,20210202,10.12,10.12,10.06,10.1,4200
ZGYHR,20210202,0.47,0.47,0.45,0.45,7000
ZGYHW,20210202,0.88,0.99,0.81,0.95,39600
ZI,20210202,51.9,52.16,46.68,51.09,4292000
ZION,20210202,45.28,46.47,45,45.8,1391600
ZIONL,20210202,27.3,27.5,27.3,27.4077,3800
ZIONO,20210202,27,27.05,26.855,26.92,3000
ZIONP,20210202,24.9,25.0943,24.9,24.9885,4400
ZIOP,20210202,3.8,4.03,3.74,3.97,3749400
ZIXI,20210202,8.59,9.12,8.55,8.88,676900
ZKIN,20210202,2.96,3.34,2.9,3.28,521900
ZLAB,20210202,167.19,177.64,163,176.78,560800
ZM,20210202,384.5,394.89,378.68,391.84,3778300
ZNGA,20210202,10.24,10.39,10.08,10.33,16960400
ZNTE,20210202,13,13.16,12.77,12.9,1814300
ZNTEU,20210202,14,14.6,14,14.5,346200
ZNTEW,20210202,3,3.15,2.82,2.94,557700
ZNTL,20210202,38.39,41.49,38.17,41.35,164800
ZS,20210202,207.06,217.44,207.06,216.71,1892400
ZSAN,20210202,0.995,1.01,0.9402,0.97,5232000
ZUMZ,20210202,42.95,43.98,42.25,43.58,244300
ZVO,20210202,5.21,5.41,5.105,5.2,203800
ZWRKU,20210202,10.55,10.6798,10.5,10.535,166100
ZYNE,20210202,3.52,3.64,3.47,3.56,2279500
ZYXI,20210202,18.35,19.66,18.05,19.51,734300