AACG,20210204,3.67,19.75,3.45,14.

3,315528300
AAL,20210204,17.48,17.59,17.31,17.4,37582000
AAME,20210204,2.32,2.4,2.32,2.39,45600
AAOI,20210204,10.75,11.45,10.74,11.39,666200
AAON,20210204,75.54,77.055,75.01,76.87,112700
AAPL,20210204,136.3,137.4,134.59,137.39,84080800
AAWW,20210204,51.9,53.43,51.35,53.08,217700
AAXJ,20210204,97.8,98,97.23,98,637300
ABCB,20210204,42.42,44.15,42.08,43.87,395700
ABCL,20210204,49,49.08,46,46.58,373900
ABCM,20210204,22.19,22.3243,21.88,22.24,101300
ABEO,20210204,2.39,2.52,2.32,2.46,3830600
ABIO,20210204,4.6,4.69,4.55,4.66,679200
ABMD,20210204,327.73,332.89,323.07,324.78,411200
ABNB,20210204,187.07,195.99,186.19,195.8,3636100
ABST,20210204,13.61,13.77,13.29,13.71,46800
ABTX,20210204,36.61,37.325,36.5,37.14,53100
ABUS,20210204,3.91,4.26,3.86,4.16,5410200
ACAD,20210204,49.63,51.61,49.3,51.07,573600
ACBI,20210204,18.41,19.175,18.41,19.04,46900
ACCD,20210204,53.75,54.65,52.57,53.07,823300
ACER,20210204,3.96,4.08,3.86,4.06,252000
ACET,20210204,12.19,12.61,12.085,12.54,72900
ACEV,20210204,11.23,11.27,10.92,11,540400
ACEVU,20210204,12.63,12.66,12.33,12.36,9600
ACEVW,20210204,2.77,2.82,2.57,2.61,219300
ACGL,20210204,32.8,33.72,32.8,33.39,1482000
ACGLO,20210204,26.23,26.49,26.23,26.43,9700
ACHC,20210204,54.98,55.17,54.26,54.89,528000
ACHV,20210204,13.77,14.18,13.41,13.95,220600
ACIU,20210204,7.36,9.62,6.91,7.18,3009300
ACIW,20210204,39.72,40.36,39.52,40.25,635000
ACKIU,20210204,10.61,10.8101,10.61,10.72,208900
ACKIW,20210204,1.6,1.6,1.1999,1.4,95000
ACLS,20210204,36.09,37.34,36,37.33,189700
ACMR,20210204,99.29,101.82,97.1,99.02,203200
ACNB,20210204,26.26,27,26.26,26.75,14300
ACOR,20210204,7.5,7.57,7.16,7.16,259300
ACRS,20210204,21.5,23.3,21.26,21.56,1462400
ACRX,20210204,2.37,2.4,2.29,2.32,3199700
ACST,20210204,6,6.72,5.84,6,47291400
ACTG,20210204,7.32,7.7,6.9,7.3,2308400
ACWI,20210204,93.47,94,93.33,93.95,2253000
ACWX,20210204,54.8,54.95,54.67,54.94,967200
ADAP,20210204,5.81,6.02,5.76,5.84,626000
ADBE,20210204,484.22,489.88,481.92,489.38,2004900
ADERU,20210204,11.08,11.08,10.8401,10.85,124200
ADES,20210204,5.03,5.36,5.03,5.31,192800
ADI,20210204,147.83,150.65,147,150.52,2027500
ADIL,20210204,2.44,2.55,2.32,2.35,906800
ADILW,20210204,0.5501,0.6,0.55,0.5746,5800
ADMA,20210204,2.61,2.74,2.56,2.66,4495300
ADMP,20210204,1.14,1.18,1.11,1.14,17945700
ADMS,20210204,5.59,6.39,5.5,6.07,1808600
ADOC,20210204,10.3,10.31,10.28,10.31,5000
ADOCR,20210204,0.501,0.501,0.453,0.48,12300
ADOCW,20210204,0.71,0.82,0.6902,0.8077,237700
ADP,20210204,168.07,170.66,166.37,170.56,1409100
ADPT,20210204,59.59,60.07,58.01,59.31,386000
ADRE,20210204,62.7,62.7,62.255,62.66,15000
ADSK,20210204,294.36,300.67,291.72,300.49,930900
ADTN,20210204,17.07,17.16,15.62,16.09,741000
ADTX,20210204,3.78,3.8,3.52,3.65,4382900
ADUS,20210204,119.28,122.87,118.145,120.81,53400
ADV,20210204,10,10.1284,9.65,10,736300
ADVM,20210204,13.18,13.63,13.04,13.62,479600
ADVWW,20210204,1.875,1.9,1.87,1.898,1300
ADXN,20210204,11.53,11.59,11.35,11.41,20500
ADXS,20210204,0.7512,0.9518,0.75,0.9518,38614400
AEACU,20210204,10.41,10.55,10.3701,10.4,277300
AEHL,20210204,2.76,3.08,2.74,2.92,494500
AEHR,20210204,2.41,2.65,2.38,2.61,938700
AEIS,20210204,108.7,113.3,108.08,113.03,292700
AEMD,20210204,2.3,2.54,2.3,2.49,453700
AEP,20210204,81.34,82.26,81.1,82.21,1783100
AEPPL,20210204,48.13,48.21,47.79,48.1,18000
AEPPZ,20210204,49.5,49.76,49.4,49.72,20600
AERI,20210204,17.02,17.82,16.84,17.64,621600
AESE,20210204,1.99,2.1,1.94,2.06,1653700
AEY,20210204,3.04,3.08,2.96,3.06,142300
AEYE,20210204,24.42,29.82,24.3232,29.65,183900
AEZS,20210204,0.95,1.1,0.95,1.08,20999500
AFBI,20210204,10.75,10.75,10.71,10.74,59400
AFIB,20210204,24.75,25.28,24.4,24.78,164300
AFIN,20210204,7.52,7.78,7.5,7.73,355600
AFINO,20210204,24.95,24.9599,24.55,24.69,34700
AFINP,20210204,25.25,25.3,25.1426,25.18,19300
AFMD,20210204,6.17,6.23,5.65,5.74,2409700
AFRM,20210204,110.06,110.5,106.38,108.77,1695000
AFYA,20210204,25.73,25.73,23.48,23.77,723500
AGBA,20210204,10.44,10.584,10.44,10.45,3700
AGBAR,20210204,0.46,0.4999,0.4501,0.4994,9200
AGBAW,20210204,0.5,0.7001,0.5,0.6499,276600
AGC,20210204,14.39,14.49,13.75,13.85,233200
AGCUU,20210204,15.05,15.34,14.85,15.2,82100
AGCWW,20210204,4.8,5.49,4.8,5.45,25100
AGEN,20210204,4.86,5.95,4.46,5.2,22106800
AGFS,20210204,2.05,2.1,1.984,2.1,359900
AGFY,20210204,19.02,20.05,16.52,17.25,989800
AGIO,20210204,51.525,51.525,50.04,50.49,391800
AGLE,20210204,7.74,7.74,7.41,7.53,181800
AGMH,20210204,15.43,15.56,15.33,15.56,5800
AGNC,20210204,16.07,16.21,16.07,16.17,4648600
AGNCM,20210204,24.63,24.7458,24.52,24.53,19000
AGNCN,20210204,25.06,25.2436,25.06,25.24,50700
AGNCO,20210204,24.52,24.57,24.38,24.55,27100
AGNCP,20210204,23.95,24.1299,23.95,24.06,17100
AGRX,20210204,3,3.01,2.96,3,1665300
AGTC,20210204,4.39,4.56,4.11,4.49,4524700
AGYS,20210204,43.08,44.37,41.97,43.75,182500
AGZD,20210204,47.37,47.3885,47.18,47.28,19300
AHCO,20210204,38.67,38.67,35.8,36,903500
AHPI,20210204,7.05,7.3,6.8,6.84,323600
AIA,20210204,97.86,98.08,97.15,97.88,237700
AIH,20210204,5.88,6.35,5.88,6.23,321200
AIHS,20210204,1.74,1.85,1.63,1.83,2558600
AIKI,20210204,1.53,1.58,1.48,1.53,4491600
AIMC,20210204,54.3,56.23,54.3,55.09,291200
AINV,20210204,12.8,13.24,12.74,13.01,434500
AIQ,20210204,29.08,29.27,29.005,29.26,82600
AIRG,20210204,24.86,25,24.03,24.66,119900
AIRR,20210204,36.34,36.78,36.34,36.7481,24400
AIRT,20210204,22.85,23.32,22.3033,22.6,9600
AIRTP,20210204,25.47,25.5,25.47,25.5,400
AKAM,20210204,112.51,113.06,111.06,112.11,945800
AKBA,20210204,4.15,4.39,3.81,3.87,12855400
AKICU,20210204,10.56,10.6045,10.39,10.39,70100
AKRO,20210204,29.76,30.06,29,30,169600
AKTS,20210204,17.36,18.13,16.62,18.03,2203400
AKTX,20210204,2.8801,2.8845,2.72,2.74,108700
AKU,20210204,3.25,3.25,3.12,3.15,11300
AKUS,20210204,16.19,16.7,15.98,16.51,69200
ALAC,20210204,14.1,14.1,13.3,13.6,74300
ALACR,20210204,0.7789,0.8291,0.75,0.8291,152800
ALACW,20210204,1.28,1.38,1.2,1.21,312800
ALBO,20210204,41.16,42.97,40.12,42.5,133200
ALCO,20210204,30.8,30.97,30.41,30.54,21100
ALDX,20210204,11.8,12.45,11.39,12.31,1393900
ALEC,20210204,20.52,20.52,19.41,20.38,719900
ALGM,20210204,30.09,31.89,29.62,31.66,838300
ALGN,20210204,607.5,634.46,600.95,615.16,1758900
ALGS,20210204,23.39,25.41,21.58,23.8,161000
ALGT,20210204,199.8,221.25,199.8,219.38,315700
ALIM,20210204,7.15,8.09,7.15,7.81,88900
ALJJ,20210204,1.29,1.34,1.28,1.3,129700
ALKS,20210204,22.11,22.19,21.63,21.76,701800
ALLK,20210204,139,142.9936,136.91,141.6,264400
ALLO,20210204,35.45,35.49,33.82,34.34,561800
ALLT,20210204,13.45,13.5,13.18,13.46,234000
ALNA,20210204,2,2.1,1.93,2.02,3473600
ALNY,20210204,152.8,162,152.355,157.91,878900
ALOT,20210204,10.855,11,10.6287,10.83,1700
ALPN,20210204,12.22,12.94,12.14,12.68,144400
ALRM,20210204,97.2,97.46,95.03,96.28,432100
ALRN,20210204,2.17,2.26,2.12,2.16,6208500
ALRS,20210204,26.28,27.29,26.28,26.75,22800
ALT,20210204,17.39,17.75,16.75,17.69,1135300
ALTM,20210204,55,55,53.025,53.92,63500
ALTO,20210204,7.43,7.46,7.02,7.23,2623000
ALTR,20210204,61.12,64.21,60.91,63.54,276000
ALTU,20210204,10.3,10.31,10.14,10.26,73100
ALTUU,20210204,11.28,11.28,11.11,11.2,40100
ALTUW,20210204,2.24,2.24,1.95,2.05,48500
ALTY,20210204,12.1,12.13,12.05,12.11,18600
ALVR,20210204,42.1,44.05,41.55,42.99,207000
ALXO,20210204,77.77,80.09,76.01,79.97,122000
ALYA,20210204,2.66,2.74,2.59,2.66,422700
AMAL,20210204,14.99,15.48,14.99,15.44,36800
AMAT,20210204,100.21,103.73,100.21,103.24,6355500
AMBA,20210204,107.48,112.3,106.5,112.03,550900
AMCI,20210204,16.16,16.48,15.45,16.27,782400
AMCIW,20210204,3.33,3.6,3.2,3.5,490600
AMCX,20210204,46.75,46.8,44.14,44.81,785200
AMD,20210204,88.22,88.6,87.06,87.84,30781900
AMED,20210204,289.11,297.96,288,296.23,108400
AMEH,20210204,23.25,23.64,23.1325,23.59,45100
AMGN,20210204,236.28,237.85,233.74,237.22,2819800
AMKR,20210204,16.48,17.2,16.35,17.15,1196400
AMNB,20210204,28.97,29.46,28.97,29.33,22400
AMOT,20210204,48.85,49.41,48.57,49,8800
AMPH,20210204,18.38,19.07,18.38,18.99,213000
AMRK,20210204,32.81,34.08,32.81,34.08,61900
AMRN,20210204,8.93,9.05,8.54,8.6,7737700
AMRS,20210204,12.21,12.25,11.46,12.06,3731500
AMSC,20210204,26.55,27.35,22.32,23.15,1197400
AMSF,20210204,55.53,57.07,55.04,56.56,110900
AMST,20210204,5.56,6.69,5.52,6.2,160700
AMSWA,20210204,19.97,20.31,19.81,20.18,175800
AMTB,20210204,15.59,15.72,15.3,15.58,36500
AMTI,20210204,39.6,40.0786,37.765,38.51,41800
AMTX,20210204,7.86,8.14,7.37,7.38,2078200
AMWD,20210204,90.37,92.8388,90.37,92.55,142600
AMYT,20210204,15.44,15.44,14,14.05,30200
AMZN,20210204,3330,3347,3277.75,3331,3667000
ANAB,20210204,27.74,28.17,26.964,28.12,266000
ANAT,20210204,91.69,92.58,91.69,92.21,31300
ANDE,20210204,24.76,25.55,24.23,25.26,113800
ANGI,20210204,14.47,14.96,13.91,14.02,4559100
ANGL,20210204,32.25,32.34,32.25,32.27,1453800
ANGO,20210204,19.32,19.96,19.19,19.6,404000
ANIK,20210204,37.02,38.05,36.91,37.51,108200
ANIP,20210204,30.59,30.66,29.84,30.46,41300
ANIX,20210204,4.48,4.7,4.48,4.53,346600
ANNX,20210204,22.43,23.83,21.75,23.38,204300
ANPC,20210204,5.61,5.79,5.6,5.79,31900
ANSS,20210204,372.59,377.63,370.75,377.41,265100
ANTE,20210204,3.5,3.6,3.1,3.15,2914700
ANY,20210204,2.31,2.91,2.31,2.64,3142700
AOSL,20210204,33,34.9,32.34,34.74,359200
AOUT,20210204,19.46,20,19.04,19.91,153600
APA,20210204,16.55,16.62,15.75,16.32,9443500
APDN,20210204,11.03,11.38,10.81,10.91,519600
APEI,20210204,28.93,29.92,28.93,29.6,101000
APEN,20210204,4.49,4.99,4.42,4.86,215900
API,20210204,93.49,94,81.8,88.17,2746300
APLS,20210204,46.18,46.75,45.2,46.03,721200
APLT,20210204,25.95,26.64,25.72,25.77,64900
APM,20210204,3.45,3.75,3.35,3.56,756800
APOG,20210204,35.94,36.79,35.94,36.56,184600
APPF,20210204,159.34,162.55,157.2,161.07,187200
APPH,20210204,34.41,34.92,29,29.08,1255500
APPHW,20210204,13.7,15.49,12.75,12.79,273100
APPN,20210204,210.96,225.52,205.5,222.78,1238000
APPS,20210204,75.9,84.15,70.51,77.19,14498500
APRE,20210204,7,7.14,6.32,6.38,2451000
APTO,20210204,4.41,4.52,4.39,4.46,688400
APTX,20210204,3.82,3.91,3.75,3.81,401300
APVO,20210204,35.44,35.81,34.17,34.75,30000
APWC,20210204,6.01,7.38,6.01,7.16,1074300
APYX,20210204,9.19,10.1086,9.18,10.03,106200
AQB,20210204,9.5,9.82,9.21,9.32,17520100
AQMS,20210204,6.11,6.11,5.66,5.77,2539200
AQST,20210204,5.73,5.97,5.62,5.94,781500
ARAV,20210204,5.55,5.73,5.48,5.6,81000
ARAY,20210204,5.34,5.4,5.23,5.26,590000
ARBG,20210204,10.21,10.38,10.2,10.38,184400
ARBGU,20210204,10.78,10.815,10.7,10.77,15500
ARBGW,20210204,1.5,1.6,1.5,1.56,174800
ARCB,20210204,47.65,49.77,47.23,49.71,214100
ARCC,20210204,17.85,17.995,17.77,17.83,2287500
ARCE,20210204,35.37,39.21,35.37,38.84,328100
ARCT,20210204,80.56,88.3,80.56,86.78,1009300
ARDS,20210204,6.97,7.2,6.97,7.07,3800
ARDX,20210204,7.23,7.3,7.09,7.14,561700
AREC,20210204,4.2,5.12,4.05,4.68,14653800
ARGX,20210204,356.84,360.67,350.42,356.64,314900
ARKO,20210204,9.48,9.95,9.47,9.66,463600
ARKOW,20210204,1.9,2.11,1.81,2.09,36100
ARKR,20210204,18.32,19.19,18.01,18.99,45500
ARLP,20210204,6.18,6.31,6,6.26,559800
ARNA,20210204,80.21,80.71,78.88,80.5,359300
AROW,20210204,29.55,30.59,29.41,30.59,27300
ARQT,20210204,34.89,35.31,34.3,34.9,545900
ARRY,20210204,43.75,45.32,42.8,43.98,1570900
ARTL,20210204,1.31,1.32,1.23,1.24,4020400
ARTLW,20210204,0.55,0.5895,0.465,0.4707,92100
ARTNA,20210204,40.22,41,40.22,41,18700
ARTW,20210204,3.38,3.7331,3.37,3.44,65200
ARVN,20210204,82.69,84.74,80.98,81.87,389200
ARWR,20210204,81.61,84.89,79.77,83.92,919900
ASAXU,20210204,10.17,10.32,10.08,10.23,4384800
ASET,20210204,30.17,30.18,30.16,30.18,600
ASLE,20210204,14.58,15.25,14.58,15.05,22300
ASLEW,20210204,2.66,2.95,2.66,2.83,78000
ASLN,20210204,2.74,2.97,2.71,2.8,1023700
ASMB,20210204,6.07,6.16,6.01,6.12,1911700
ASML,20210204,546.96,555.98,544.28,555.44,554500
ASND,20210204,150.31,151.46,147.84,150.88,200400
ASO,20210204,23.62,24.4,23.21,23.93,1516200
ASPS,20210204,11.11,11.82,11.05,11.77,51800
ASPU,20210204,9.31,9.65,9.28,9.5,160900
ASRT,20210204,0.73,0.798,0.7201,0.78,16129100
ASRV,20210204,3.47,3.7,3.41,3.66,24900
ASTC,20210204,2.31,2.34,2.25,2.27,543400
ASTE,20210204,62.15,63.91,62.15,63.74,201500
ASUR,20210204,8.22,8.54,8.2193,8.54,87900
ASYS,20210204,7.78,7.864,7.615,7.81,47300
ATAX,20210204,4.55,4.645,4.53,4.6,121000
ATCX,20210204,9.59,9.6,9.19,9.41,12500
ATEC,20210204,14.95,15.67,14.56,15.21,490800
ATEX,20210204,35.53,36.58,34.84,36.02,304700
ATHA,20210204,23.61,24.18,21.92,22.19,1032100
ATHE,20210204,1.99,2.1,1.88,1.96,1626500
ATHX,20210204,2.78,3.03,2.65,2.74,9446100
ATIF,20210204,5.7,5.75,5.5,5.6,1659100
ATLC,20210204,29.9,30,29.03,29.82,52000
ATLO,20210204,22.46,23.46,22.46,23.39,15700
ATNF,20210204,5.02,5.7,4.99,5.39,2187600
ATNFW,20210204,0.5,0.59,0.4899,0.57,508700
ATNI,20210204,44.12,44.47,42.43,44.16,45200
ATNX,20210204,13.88,14.01,13.2,13.58,877700
ATOM,20210204,33.85,34.94,33.5,34.42,372800
ATOS,20210204,4.43,4.9,4.03,4.33,126264200
ATRA,20210204,19.11,19.55,18.8001,19.37,479800
ATRC,20210204,58.43,59.54,57.11,58.42,173400
ATRI,20210204,637.05,668.51,637.05,665,7400
ATRO,20210204,13.76,14.08,13.64,14.01,183100
ATRS,20210204,4.5,4.5999,4.46,4.57,1068200
ATSG,20210204,25.87,26.45,25.63,26.32,395900
ATVI,20210204,93.35,94.42,92.41,92.68,8278100
ATXI,20210204,6.51,6.5699,6.26,6.48,75900
AUB,20210204,33.83,35.16,33.55,35.05,244100
AUBAP,20210204,27.48,27.6,27.31,27.59,15600
AUBN,20210204,40.1,40.175,39,39.85,3000
AUDC,20210204,30.95,31.31,29.87,30.23,361000
AUPH,20210204,16.06,16.17,15.4,15.47,6047600
AUTL,20210204,7.65,8.37,7.62,8.35,219900
AUTO,20210204,3.3,3.55,3.26,3.32,589700
AUVI,20210204,4.92,5,4.81,4.91,245200
AVAV,20210204,122.6,125.18,120.18,121.66,132200
AVCO,20210204,1.27,1.29,1.24,1.29,255300
AVCT,20210204,8.24,8.44,8.11,8.26,26600
AVCTW,20210204,0.6801,0.7,0.635,0.635,43000
AVDL,20210204,7.54,8.61,7.53,8.07,1078900
AVEO,20210204,8.46,9.01,8.38,8.95,426700
AVGO,20210204,460,471.16,457.48,470.63,1524200
AVGOP,20210204,1481.23,1494.64,1480.08,1494.64,2500
AVGR,20210204,1.73,1.76,1.57,1.6,11123600
AVID,20210204,21.27,21.46,19.83,20.85,648300
AVIR,20210204,88.73,90.95,79.6,81.96,246200
AVNW,20210204,50,53.86,45.43,45.73,657400
AVO,20210204,20.14,20.2,19.46,20.08,148500
AVRO,20210204,15.31,16.18,15.215,16.025,269800
AVT,20210204,37.18,37.56,36.01,37.1,749700
AVXL,20210204,19.94,28.7,13.8,14.91,116505700
AWH,20210204,7.6,8.05,7.03,7.75,4163900
AWRE,20210204,4.48,4.69,4.35,4.51,111100
AXDX,20210204,10.85,11.63,10.57,11.51,827200
AXGN,20210204,18.62,19.34,18.606,19.07,115800
AXLA,20210204,5.73,6.18,5.64,6.12,125400
AXNX,20210204,52.5,53.67,52.3,53.13,348200
AXON,20210204,169.8,175.57,166.02,175.34,433000
AXSM,20210204,75.93,78,75,75.88,298600
AXTI,20210204,11.09,11.49,10.9,11.45,271600
AY,20210204,43.85,43.85,42.44,43.34,450700
AYLA,20210204,13.85,14.38,13.75,13.97,21400
AYRO,20210204,7.13,7.7,6.83,7.44,5747900
AYTU,20210204,7.95,8.23,7.8,8.2,394900
AZN,20210204,50.31,50.44,50.04,50.36,7316800
AZPN,20210204,142.76,144.54,142.05,144.14,471600
AZYO,20210204,16.24,16.2469,15.15,15.95,6200
BAND,20210204,183,188.4,182.11,186.8,314000
BANF,20210204,60.51,62.32,60.38,62.28,54700
BANFP,20210204,27.9999,27.9999,27.9999,27.9999,0
BANR,20210204,46.57,48.85,46.33,48.26,153400
BANX,20210204,19.95,20,19.75,20,9600
BATRA,20210204,28.71,29.21,28.35,29.21,57300
BATRK,20210204,27.95,28.53,27.84,28.43,164900
BBBY,20210204,28.05,28.94,25.83,27.01,7985100
BBCP,20210204,5.84,6,5.8,5.99,47100
BBGI,20210204,2.13,2.39,2.13,2.38,273500
BBH,20210204,188.89,190,188.16,189.83,10000
BBI,20210204,1.22,1.28,1.17,1.19,4874100
BBIG,20210204,3.92,3.97,3.58,3.63,566900
BBIO,20210204,63.47,64.75,62.53,64.51,590900
BBQ,20210204,6.03,6.15,5.85,6.15,8300
BBSI,20210204,65.71,68.5,65.71,67.41,31800
BCAB,20210204,46.84,48.24,46.49,47.51,125200
BCACU,20210204,10.5,10.58,10.37,10.5,6200
BCBP,20210204,11.94,12.48,11.94,12.48,42900
BCDA,20210204,4.71,4.97,4.7,4.96,578200
BCDAW,20210204,1.58,1.95,1.58,1.88,26700
BCEL,20210204,14.84,15.32,14.5,14.93,184000
BCLI,20210204,6.27,8.14,6.21,7.88,4902200
BCML,20210204,14.66,14.75,14.38,14.72,11500
BCOR,20210204,17.34,17.59,17.12,17.59,308600
BCOV,20210204,17.07,17.74,16.96,17.73,163000
BCOW,20210204,10.19,10.19,9.7731,9.825,1100
BCPC,20210204,111.62,114.18,111.62,113.59,63500
BCRX,20210204,10.23,10.27,9.47,9.65,9455000
BCYC,20210204,28.83,30.23,27.5001,29.89,21700
BDSI,20210204,4.07,4.11,3.94,4.1,790700
BDSX,20210204,23.71,24.24,23.09,23.35,74300
BDTX,20210204,27.5,28.86,26.36,28.71,1065200
BEAM,20210204,100.19,105,97.07,104.32,659800
BEAT,20210204,71.75,71.86,71.75,71.84,441500
BECN,20210204,40.82,41.55,40.63,41.54,343700
BEEM,20210204,67.83,68.83,63.01,65.53,401600
BEEMW,20210204,59.6,59.6,57.4776,59.6,1100
BELFA,20210204,13.8093,13.8093,13.8093,13.8093,0
BELFB,20210204,15.32,16.08,14.985,15.99,33700
BENE,20210204,10.28,10.3,10.15,10.27,101600
BENER,20210204,0.49,0.49,0.45,0.4655,77900
BENEU,20210204,10.79,11.2,10.79,11.13,94700
BENEW,20210204,0.8,0.9,0.8,0.88,1047200
BFC,20210204,67.99,69.49,67.99,69.49,6700
BFI,20210204,12.75,13.01,12.5,12.83,345000
BFIIW,20210204,2.05,2.25,2.05,2.16,117600
BFIN,20210204,9.22,9.455,9.2,9.3,37000
BFIT,20210204,26.018,26.24,26.018,26.1689,1600
BFRA,20210204,7.84,8.04,7.74,7.99,14900
BFST,20210204,20.66,21.3932,20.66,21.16,87800
BGCP,20210204,4.01,4.1382,3.95,4.1,3013200
BGFV,20210204,14.5,14.94,14.27,14.86,898700
BGNE,20210204,365.21,371.53,363.34,371.53,182900
BGRN,20210204,55.75,55.76,55.7005,55.76,16700
BHAT,20210204,1.21,1.43,1.17,1.36,12765200
BHF,20210204,37.45,39.43,37.15,39.27,687400
BHFAL,20210204,26.73,26.96,26.65,26.88,15200
BHFAN,20210204,25.77,25.85,25.6228,25.84,41400
BHFAO,20210204,27.51,27.88,27.48,27.69,16500
BHFAP,20210204,27.46,27.76,27.3,27.7,15700
BHSE,20210204,10.21,10.28,10.16,10.24,38800
BHSEU,20210204,11.11,11.2,10.72,11.16,37700
BHSEW,20210204,1.25,1.25,1.11,1.11,70100
BHTG,20210204,1.72,1.82,1.68,1.73,1275300
BIB,20210204,101.33,103.55,100.37,103.49,48800
BICK,20210204,41.02,41.03,40.7,41.03,7000
BIDU,20210204,255.36,261.36,255.11,258.43,6841000
BIGC,20210204,85.96,88.25,84.1,87.64,1425600
BIIB,20210204,262.16,270.39,260.97,267.39,1663200
BILI,20210204,150.35,150.35,140.18,142.57,9290900
BIMI,20210204,1.96,2.24,1.96,2.1,3050900
BIOC,20210204,6.46,6.77,6.37,6.7,763100
BIOL,20210204,1.15,1.16,1.08,1.1,25446900
BIOTU,20210204,10.35,10.44,10.35,10.41,182600
BIS,20210204,19.58,19.8,19.26,19.27,21500
BIVI,20210204,46,46,40.13,44.2,90200
BJK,20210204,48.3,48.83,48.065,48.75,20900
BJRI,20210204,48.39,51.66,48.35,51.66,287300
BKCC,20210204,3.28,3.44,3.27,3.37,643000
BKEP,20210204,2.12,2.16,2.04,2.09,189700
BKEPP,20210204,6.96,7.1,6.96,7.08,39400
BKNG,20210204,2036.19,2085.9,2015.66,2082.94,355200
BKSC,20210204,16.81,17,16.71,16.8,6300
BKYI,20210204,4.19,4.26,4.16,4.25,249700
BL,20210204,137.95,145.13,137,142.89,931800
BLBD,20210204,21.4,22.19,21.3,21.82,102900
BLCM,20210204,4.3,4.3,4.08,4.24,429200
BLCN,20210204,43.16,43.25,42.9,43.25,117100
BLCT,20210204,12.93,13.01,11.97,12.67,939200
BLDP,20210204,37,39.12,36.99,38.15,5529500
BLFS,20210204,40.5,40.99,39.54,40.1,155800
BLI,20210204,77.5,77.94,75.66,77.6,435200
BLIN,20210204,3.43,3.59,3.22,3.5,726800
BLKB,20210204,67.99,68.93,67.74,68.63,163900
BLMN,20210204,22.3,22.82,22.18,22.73,3453800
BLNK,20210204,53.56,54,49.67,51,8199500
BLNKW,20210204,49,49,45.57,46.596,24000
BLPH,20210204,7.35,7.8,7.3,7.58,76800
BLRX,20210204,3.23,3.39,3.2,3.39,3604900
BLSA,20210204,11.24,11.24,11,11.16,3900
BLTSU,20210204,10.64,10.74,10.5701,10.74,20600
BLU,20210204,3.76,3.78,3.6,3.68,761300
BLUE,20210204,46.73,47.42,45.91,47.28,843300
BMRA,20210204,7.4,7.5,7.12,7.31,106400
BMRC,20210204,36.61,37.465,36.61,36.87,43900
BMRN,20210204,83,84.93,83,84.81,924500
BMTC,20210204,32.48,33.49,32.48,33.4,52400
BND,20210204,87.05,87.11,86.94,87.08,4652200
BNDW,20210204,81.35,81.36,81.27,81.3,43900
BNDX,20210204,58.03,58.05,58.02,58.05,3414100
BNFT,20210204,13.28,13.74,13.23,13.69,186800
BNGO,20210204,11.56,11.6,11.01,11.18,28763300
BNGOW,20210204,6.48,6.72,6.11,6.16,111900
BNR,20210204,32.02,32.72,31.14,31.62,109300
BNSO,20210204,6.38,6.66,6.2,6.48,30700
BNTC,20210204,4.49,4.6,4.2,4.2,311200
BNTX,20210204,117.9,120.09,116.99,117.56,1445000
BOKF,20210204,78.26,80.95,77.95,80.9,236300
BOMN,20210204,37,40.08,36.03,37.94,336100
BOOM,20210204,56.37,57.72,55.11,57.24,71300
BOSC,20210204,2.68,2.83,2.63,2.78,369700
BOTJ,20210204,14.2,14.2,13.8,13.8,1500
BOTZ,20210204,34.64,34.82,34.54,34.81,1431600
BOXL,20210204,2.64,2.87,2.47,2.54,11866000
BPMC,20210204,96.15,98.98,95.49,98.97,215500
BPOP,20210204,61.21,62.67,60.81,62.11,448700
BPOPM,20210204,25.35,25.57,25.35,25.52,2100
BPRN,20210204,24.4,25.5,24.4,24.88,33000
BPTH,20210204,4.53,4.95,4.49,4.69,514300
BPYPN,20210204,23.44,23.44,23.31,23.44,28800
BPYPO,20210204,24.36,24.51,24.31,24.51,6300
BPYPP,20210204,24.777,24.89,24.777,24.89,10900
BREZ,20210204,10.67,10.67,10.51,10.52,126700
BREZR,20210204,0.3,0.32,0.3,0.31,208300
BREZW,20210204,1.32,1.38,1.28,1.29,425700
BRID,20210204,16.47,16.6433,15.24,16.33,2000
BRKL,20210204,12.72,13.07,12.65,12.98,328300
BRKR,20210204,55.84,57.02,55.535,56.78,424300
BRKS,20210204,78.25,80.83,77.51,80.1,728000
BRLI,20210204,10.25,10.31,10.25,10.31,1200
BRLIR,20210204,0.516,0.516,0.485,0.495,1800
BRLIW,20210204,0.9,0.93,0.88,0.9,8000
BROG,20210204,10.8,10.82,10.7,10.75,56400
BROGW,20210204,0.91,1,0.91,1,35000
BRP,20210204,26.26,26.26,25.43,25.71,636400
BRQS,20210204,1.61,1.7,1.52,1.64,19100900
BRY,20210204,4.25,4.34,4.17,4.3,207400
BSAE,20210204,25.25,25.32,25.25,25.3,700
BSBE,20210204,25.82,25.91,25.82,25.91,500
BSBK,20210204,9.1,9.12,9.0604,9.11,13800
BSCE,20210204,26.45,26.45,26.39,26.39,200
BSCL,20210204,21.18,21.19,21.17,21.19,537400
BSCM,20210204,21.71,21.73,21.7,21.71,491200
BSCN,20210204,21.86,21.87,21.85,21.85,248700
BSCO,20210204,22.37,22.37,22.33,22.37,238100
BSCP,20210204,22.5,22.52,22.48,22.515,234300
BSCQ,20210204,21.82,21.83,21.77,21.81,226800
BSCR,20210204,22.29,22.32,22.278,22.315,85500
BSCS,20210204,23.32,23.39,23.31,23.365,129400
BSCT,20210204,21.47,21.52,21.47,21.515,17300
BSCU,20210204,19.97,19.99,19.9601,19.9761,3700
BSDE,20210204,26.39,26.39,26.335,26.335,900
BSET,20210204,21.45,22.59,21.2285,22.31,65600
BSGM,20210204,4.69,4.9,4.62,4.87,473900
BSJL,20210204,23.1,23.11,23.08,23.08,236900
BSJM,20210204,23.32,23.34,23.3,23.32,284500
BSJN,20210204,25.39,25.42,25.385,25.41,496600
BSJO,20210204,24.95,25,24.95,25,247800
BSJP,20210204,24.4889,24.54,24.4874,24.53,395800
BSJQ,20210204,25.62,25.67,25.62,25.65,184000
BSJR,20210204,25.5697,25.57,25.5379,25.5379,8900
BSJS,20210204,25.74,25.77,25.7172,25.7172,5300
BSML,20210204,25.335,25.37,25.3252,25.37,6300
BSMM,20210204,25.4022,25.49,25.39,25.435,6700
BSMN,20210204,25.645,25.69,25.645,25.645,2400
BSMO,20210204,25.77,25.835,25.7605,25.7864,4300
BSMP,20210204,26.02,26.025,26.02,26.025,1000
BSMQ,20210204,26.035,26.07,26.035,26.04,4200
BSMR,20210204,25.88,25.88,25.88,25.88,0
BSMS,20210204,26.39,26.39,26.345,26.345,700
BSMT,20210204,26.265,26.265,26.265,26.265,0
BSMU,20210204,25.785,25.785,25.785,25.785,0
BSQR,20210204,1.89,1.96,1.82,1.9,121600
BSRR,20210204,22.52,23.56,22.4883,23.47,86700
BSVN,20210204,16.49,16.88,16.29,16.49,27300
BSY,20210204,46.04,46.953,45.355,46.28,432700
BTAI,20210204,55.3,56,53.74,54.39,378100
BTAQ,20210204,11.03,11.05,10.86,10.96,1588400
BTAQU,20210204,12.27,12.32,12.06,12.17,20800
BTAQW,20210204,2.66,2.66,2.41,2.49,318900
BTBT,20210204,19.1,19.3,18.05,18.99,2644000
BTEC,20210204,66.53,67.44,66.13,67.02,16600
BTNB,20210204,13.37,13.95,13.06,13.29,507800
BTRS,20210204,16.69,16.72,16.55,16.63,146800
BTRSW,20210204,4.82,4.99,4.75,4.88,15300
BTWN,20210204,15.47,16.11,14.85,15.96,2885200
BTWNU,20210204,17.13,17.6,16.4,17.5,143100
BTWNW,20210204,4.5,4.65,4.36,4.47,339600
BUG,20210204,28.49,28.65,28.22,28.65,146600
BUSE,20210204,21.58,22.25,21.58,22.03,160800
BVXV,20210204,4.81,4.88,4.55,4.68,561600
BWAC,20210204,10.64,10.69,10.52,10.58,82600
BWACU,20210204,12.12,12.35,12.06,12.06,16000
BWACW,20210204,1.63,1.65,1.57,1.6,368000
BWAY,20210204,8,8.05,7.8,8.04,30300
BWB,20210204,13.89,14.07,13.885,14.03,59300
BWEN,20210204,10.5,10.64,9.52,9.81,503100
BWFG,20210204,19.9,20.61,19.78,20.4,89200
BWMX,20210204,39.5,42.95,39.15,39.98,125000
BXRX,20210204,1.58,1.63,1.5,1.56,4663200
BYFC,20210204,2.18,2.21,2.11,2.13,449300
BYND,20210204,170.66,173.49,165.33,169.25,3282200
BYSI,20210204,13.19,13.37,12.9,13.22,336100
BZUN,20210204,43.28,48.33,43,46.49,2161600
CAAS,20210204,6.53,6.8,6.37,6.52,405100
CABA,20210204,12.95,13.035,12.68,12.93,59200
CAC,20210204,38.61,39.68,38.55,39.55,48600
CACC,20210204,340.18,345.52,329.8,339.21,318400
CACG,20210204,44.748,45.09,44.748,45.0677,5200
CAKE,20210204,46,46.6,45.64,46.12,523200
CALA,20210204,3.08,3.18,3.02,3.14,1008500
CALB,20210204,14.01,15.25,13.63,15.16,16300
CALM,20210204,38.21,38.84,37.79,38.8,209400
CALT,20210204,30.07,30.4,29.01,29.99,103400
CAMP,20210204,10.89,11.23,10.72,11.2,209100
CAMT,20210204,25.99,26.61,25.6,26.6,132800
CAN,20210204,5.76,6.01,5.36,5.64,8377600
CAPR,20210204,6.74,7.15,6.59,6.85,572300
CAR,20210204,41.5,43.86,41.39,43.78,883800
CARA,20210204,20.01,20.12,19.23,19.33,321300
CARE,20210204,10.39,10.98,10.39,10.95,29300
CARG,20210204,32.75,32.99,32.03,32.77,498300
CARV,20210204,9.01,9.4,8.85,9.08,276500
CARZ,20210204,57.84,57.92,57.33,57.69,30000
CASA,20210204,8.505,8.505,8.14,8.35,247000
CASH,20210204,40.89,42.74,40.89,42.69,316800
CASI,20210204,3.42,3.55,3.39,3.54,304500
CASS,20210204,41.56,42.765,41.2991,42.68,49400
CASY,20210204,187.3,190.33,186.1,190.01,241600
CATC,20210204,74.62,76,74.15,75.89,9700
CATH,20210204,47.26,47.55,47.2,47.55,50600
CATY,20210204,35.23,36.24,34.86,35.95,404600
CBAN,20210204,13.77,13.8943,13.7,13.86,4800
CBAT,20210204,7.55,8.31,7.16,8.12,14267500
CBAY,20210204,5.8,5.95,5.64,5.86,1565900
CBFV,20210204,18.63,19,18.63,18.75,9500
CBIO,20210204,5.94,6,5.74,5.75,418300
CBNK,20210204,14.5,14.85,14.34,14.34,16700
CBRL,20210204,144.19,148.84,142.96,147.23,281000
CBSH,20210204,68.66,70.71,68.66,70.52,432800
CBTX,20210204,26.98,27.73,26.64,27.63,25200
CCAP,20210204,16.01,16.01,15.14,15.45,44100
CCB,20210204,21.23,22.3557,21.0201,22.27,14700
CCBG,20210204,22.78,24.37,22.78,24.37,32900
CCCC,20210204,41.01,43.32,40.8588,42.34,68000
CCD,20210204,30.38,31.02,30.38,30.99,99500
CCLP,20210204,1.24,1.56,1.23,1.45,496900
CCMP,20210204,162.5,169.95,160.3125,165.43,259100
CCNC,20210204,2.84,2.95,2.72,2.86,770000
CCNE,20210204,22.74,23.07,22.55,22.84,26900
CCNEP,20210204,26.35,26.35,26.29,26.35,2900
CCOI,20210204,59.5,60.78,58.98,60.62,256800
CCRN,20210204,9.26,9.7,9.24,9.68,332800
CCXI,20210204,63.36,67.48,62.59,65.97,451300
CD,20210204,18.67,19.75,18.02,19.29,811600
CDAK,20210204,23.9,23.94,22.43,23.76,60300
CDC,20210204,55.34,55.9,55.1966,55.9,32200
CDEV,20210204,3.04,3.22,3.01,3.1,6332400
CDK,20210204,52.59,53.35,52.055,53.25,324000
CDL,20210204,48.41,48.8559,48.41,48.8559,5500
CDLX,20210204,136.87,141.4499,134.18,139.9,258600
CDMO,20210204,18.23,18.4667,17.63,18.09,730600
CDNA,20210204,88.12,89.79,86.07,89.59,475700
CDNS,20210204,135.22,137.25,134.87,137.1,1332200
CDTX,20210204,2.7,2.71,2.55,2.66,407200
CDW,20210204,145.71,149.99,144.82,149.98,1211700
CDXC,20210204,4.88,4.9993,4.78,4.97,366900
CDXS,20210204,28.5,29,27.53,27.9,528400
CDZI,20210204,11.23,11.23,11.16,11.19,66500
CECE,20210204,7.25,7.37,7.15,7.37,81700
CEFA,20210204,30.38,30.5155,30.38,30.5155,2400
CELC,20210204,14.88,15.7139,14.3,14.3,7500
CELH,20210204,58.74,60.1,56.91,59.3,552900
CEMI,20210204,7.47,7.76,7.36,7.58,591600
CENT,20210204,45.19,48.19,44,46.14,176900
CENTA,20210204,43.6,45.01,41.37,41.55,319100
CENX,20210204,10.86,11.08,10.6,11.08,1198200
CERE,20210204,12.92,13.54,12.55,12.77,313200
CERN,20210204,80.04,81.26,79.61,80.09,991700
CERS,20210204,7.32,7.62,7.22,7.5,1613500
CERT,20210204,35.79,36.78,35.44,35.98,202400
CETX,20210204,1.85,2,1.85,1.95,1162900
CETXP,20210204,2.2,2.46,2.2,2.44,3700
CETXW,20210204,0.165,0.17,0.14,0.165,43500
CEVA,20210204,59.59,61.75,58.79,61.36,191500
CEY,20210204,22.6834,22.7,22.6715,22.7,2800
CFA,20210204,63.3,63.83,63.3,63.74,30200
CFB,20210204,11.71,12.13,11.71,12.06,87400
CFBK,20210204,17.11,17.74,17.05,17.44,14900
CFFI,20210204,39.04,40,39.04,39.95,4000
CFFN,20210204,12.44,12.77,12.44,12.69,603800
CFFVU,20210204,10.64,10.88,10.5,10.55,251900
CFIVU,20210204,10.8,10.95,10.8,10.83,158900
CFMS,20210204,1.28,1.28,1.13,1.15,2914100
CFO,20210204,63.35,63.92,63.35,63.87,33300
CFRX,20210204,5.25,5.35,5.13,5.18,156900
CG,20210204,33.8,36.14,33.76,36.1,2817500
CGBD,20210204,11.45,11.6468,11.4217,11.45,148300
CGC,20210204,44.7,45.32,43.17,44.14,5697100
CGEM,20210204,34,36.25,33.55,36,156700
CGEN,20210204,12.93,13.3,12.48,12.53,961000
CGNT,20210204,29.65,33,29.6,31.54,3180300
CGNX,20210204,85.72,86.5966,85.48,86.22,350700
CGO,20210204,15.41,15.67,15.41,15.54,15900
CHB,20210204,18.62,18.68,18.529,18.61,7200
CHCI,20210204,3.59,3.59,3.46,3.48,15000
CHCO,20210204,70.71,72.64,70,72.1,43100
CHDN,20210204,204.27,211.72,201.24,211.17,124300
CHEF,20210204,29.88,30.9,29.395,30.73,309300
CHEK,20210204,1.73,1.73,1.62,1.67,5267600
CHEKZ,20210204,0.295,0.295,0.2705,0.286,13900
CHI,20210204,14.37,14.44,14.29,14.44,304500
CHKP,20210204,120.25,120.82,117.4,120.57,3941000
CHMG,20210204,34.6,35.4,34.26,35.4,6000
CHNA,20210204,39.92,39.92,39.066,39.6,6900
CHNG,20210204,23.86,23.91,23.7,23.77,5096400
CHNGU,20210204,80.87,80.98,80.3,80.3,77500
CHNR,20210204,1.73,1.84,1.7,1.84,1608400
CHPM,20210204,10.41,10.43,10.4,10.415,53500
CHPMU,20210204,10.8286,10.8286,10.8286,10.8286,0
CHPMW,20210204,1.5,1.63,1.5,1.63,11300
CHRS,20210204,17.31,17.73,17.2,17.43,1532700
CHRW,20210204,87.4,87.99,86.24,87.31,888300
CHSCL,20210204,28.99,29.17,28.8179,29.1304,15600
CHSCM,20210204,27.35,27.73,27.27,27.59,13100
CHSCN,20210204,27.74,27.9,27.5,27.9,23200
CHSCO,20210204,28.4,28.4,28.365,28.365,4800
CHSCP,20210204,29.85,29.9499,29.835,29.89,4100
CHTR,20210204,604.98,621.29,604.98,619.79,840600
CHUY,20210204,38.76,39.07,37.43,38.94,71400
CHW,20210204,9.9,10.04,9.87,10.03,224000
CHX,20210204,16.61,17.04,16.36,16.88,935900
CHY,20210204,15.12,15.26,15.095,15.24,189400
CIBR,20210204,44.81,45.37,44.66,45.3,903800
CID,20210204,30.21,30.21,30.21,30.21,0
CIDM,20210204,1.64,1.98,1.62,1.87,35696400
CIGI,20210204,93.38,96.49,93.38,96.04,61900
CIH,20210204,2.3,2.32,2.18,2.29,106700
CIL,20210204,41.65,41.803,41.65,41.803,600
CINF,20210204,86.26,88.19,85.74,87.34,629600
CIVB,20210204,17.6,19.15,17.6,19.08,25700
CIZ,20210204,31.73,31.74,31.73,31.74,500
CIZN,20210204,20.04,20.07,19.58,19.89,2700
CJJD,20210204,1.16,1.2,1.14,1.2,851300
CKPT,20210204,3.55,3.73,3.47,3.54,890900
CLAR,20210204,16.77,17.23,16.76,17.1,55800
CLBK,20210204,15.72,15.86,15.69,15.85,162400
CLBS,20210204,2.17,2.37,2.13,2.3,1245100
CLDX,20210204,22.55,25.56,22.34,23.09,756500
CLEU,20210204,3.79,4.4,3.78,4.16,6163300
CLFD,20210204,32.45,33.76,32.45,32.79,118900
CLGN,20210204,18.35,18.47,17.76,18.15,42300
CLIR,20210204,4.54,4.54,4.26,4.31,261100
CLLS,20210204,24.61,25.88,24.01,25.74,921500
CLMT,20210204,3.98,4.09,3.68,3.74,190300
CLNE,20210204,13.3,13.6,12.7,12.8,10217500
CLNN,20210204,13.05,13.1,10.32,10.94,950100
CLNNW,20210204,2,2,1.42,1.8,470900
CLOU,20210204,28.99,29.17,28.82,29.15,1173600
CLOV,20210204,12.24,13.1,11.86,12.23,69766800
CLPS,20210204,3.58,3.8,3.56,3.65,434800
CLPT,20210204,24.3,25.25,23.75,24.9,306600
CLRB,20210204,2.15,2.25,2.06,2.08,2574700
CLRG,20210204,29.97,30.0094,29.97,29.9701,2700
CLRMU,20210204,10.42,10.6,10.31,10.33,552800
CLRO,20210204,2.83,3.1,2.74,3.04,195700
CLSD,20210204,3.59,3.59,3.38,3.5,254800
CLSK,20210204,30.45,31.41,28.31,30.24,2013400
CLSN,20210204,1.51,1.55,1.47,1.53,8517100
CLVR,20210204,11.22,11.4,10.24,10.55,1033600
CLVRW,20210204,2.66,2.7,2.38,2.47,210500
CLVS,20210204,8.25,8.29,7.87,7.99,6218100
CLWT,20210204,4.67,5.09,4.64,4.97,142000
CLXT,20210204,10,11.11,9.9388,10.92,558700
CMBM,20210204,35.8,38.9,35.4,38.08,219300
CMCO,20210204,46.73,46.96,45.34,46.1,162300
CMCSA,20210204,50.33,51.5,50.23,51.45,18708100
CMCT,20210204,13.59,13.59,12.7,13.37,35100
CMCTP,20210204,23.23,23.23,23.21,23.21,700
CME,20210204,192.94,194.84,192.16,193.53,1394300
CMLS,20210204,9.275,10.04,9.275,9.79,108400
CMPI,20210204,14.62,14.7121,13.85,14.08,38600
CMPR,20210204,93.82,101.41,92.38,100.36,172600
CMPS,20210204,46,47.3,45.11,46.18,204300
CMRX,20210204,9.17,9.44,9.09,9.4,513300
CMTL,20210204,23.18,24.28,23.17,23.34,301300
CNCE,20210204,7.1,7.12,6.9,7.02,741500
CNCR,20210204,34.98,34.98,34.3104,34.6734,10600
CNDT,20210204,5.1,5.12,4.97,5.1,921200
CNET,20210204,2.62,2.65,2.5,2.53,783000
CNFR,20210204,3.34,3.5199,3.31,3.47,93400
CNFRL,20210204,24.21,24.21,24.19,24.19,200
CNNB,20210204,11.96,11.96,11.96,11.96,100
CNOB,20210204,22.51,23.46,22.51,23.36,111400
CNSL,20210204,5.57,5.86,5.46,5.83,490800
CNSP,20210204,2.15,3.68,2.09,3.5,28596700
CNTG,20210204,11.55,11.55,10.96,11.22,89200
CNTY,20210204,8.06,8.29,7.77,8.24,544400
CNXC,20210204,110.38,111.88,107.11,109.2,155700
CNXN,20210204,48.9,50.92,48.46,50.1,101000
COCP,20210204,1.99,2.08,1.87,1.99,4757400
CODA,20210204,7.65,8.19,7.42,7.67,124000
CODX,20210204,14.71,16.18,14.36,15.62,2486300
COFS,20210204,25.69,27.05,25.53,27.05,6000
COGT,20210204,9.58,9.88,9.45,9.66,408600
COHR,20210204,195.03,195.8396,192.65,194.52,168400
COHU,20210204,42.84,44.9,42.5,44.84,421100
COKE,20210204,267.7,271.85,266.14,271.85,18000
COLB,20210204,40,41.67,39.91,41.29,254600
COLL,20210204,23.17,23.65,22.77,23.26,179600
COLM,20210204,90.4,94.93,90.17,93.75,842400
COMM,20210204,15.65,15.7,15.28,15.41,1787500
COMS,20210204,4.69,4.69,4.37,4.4,549600
COMSW,20210204,1.28,1.3,1.21,1.2399,57600
COMT,20210204,28.49,28.49,28.225,28.41,71400
CONE,20210204,74.83,74.83,72.9,73.29,815800
CONN,20210204,14.8,15.6,14.51,15.52,297100
CONX,20210204,10.73,10.76,10.55,10.58,517300
CONXU,20210204,11.17,11.2902,11.04,11.06,86700
CONXW,20210204,2.07,2.17,1.98,2.01,145700
COOLU,20210204,10.68,10.75,10.62,10.63,171500
COOP,20210204,28.75,30.12,28.5,30.02,835900
CORT,20210204,29.18,29.6642,28.95,29.46,310000
COST,20210204,356.71,358.38,353.85,355.85,3411300
COUP,20210204,330.43,342.33,328.45,340.8,979200
COWN,20210204,26.85,27.01,26.56,26.78,172400
COWNL,20210204,27.1,27.25,27.095,27.095,3200
CPHC,20210204,13.11,13.1738,13.11,13.13,1700
CPIX,20210204,3.3,3.32,3.2711,3.3,31000
CPLP,20210204,9.69,10,9.5923,9.75,144200
CPRT,20210204,112.44,114.76,111.99,114.33,781200
CPRX,20210204,4.55,4.61,4.19,4.23,2329000
CPSH,20210204,17.6,30,17.5,20.8,24307800
CPSI,20210204,31.66,32.43,31.1,32,65300
CPSS,20210204,4.2067,4.43,4.2067,4.4,20900
CPTAG,20210204,24.35,24.5,24.3213,24.36,13900
CPTAL,20210204,24.5685,24.5685,24.5,24.5075,5200
CPZ,20210204,17.68,18.166,17.68,18.1,92900
CRAI,20210204,54.24,56.01,53.63,55.67,22800
CRBP,20210204,2.98,3,2.62,2.72,28562500
CRDF,20210204,13.56,13.79,12.2,12.55,3007400
CREG,20210204,8.04,8.77,7.7,8.67,458900
CRESY,20210204,5.35,5.46,5.15,5.25,105100
CREX,20210204,1.87,2.16,1.85,2.04,1400900
CREXW,20210204,0.276,0.3675,0.27,0.3401,116200
CRIS,20210204,10.62,10.65,10.16,10.38,886800
CRKN,20210204,5.17,5.3,4.93,5.01,147900
CRMD,20210204,15,17.14,14.55,16.54,2924500
CRMT,20210204,121.9,128.205,121.9,128.01,22900
CRNC,20210204,117.27,119.23,114.88,118.69,713000
CRNT,20210204,5.49,5.5,4.96,5.28,6958300
CRNX,20210204,15.5,16.23,15.2701,15.64,111700
CRON,20210204,12.4,12.77,11.65,12.19,6343300
CROX,20210204,75.3,76.8,74.17,75.04,615200
CRSP,20210204,165.28,170,163,167.79,1279000
CRSR,20210204,44.19,46.7,43.71,44.98,4128300
CRTD,20210204,4.32,4.45,3.995,4.32,667800
CRTDW,20210204,1.75,1.75,1.75,1.75,0
CRTO,20210204,22,24.5,22,24.19,1489500
CRTX,20210204,47.99,52.8,45.64,47.62,491400
CRUS,20210204,86.08,87.28,85.12,87.11,905600
CRVL,20210204,102.02,103.94,101.95,103.31,25000
CRVS,20210204,4.27,4.47,3.99,4.09,873700
CRWD,20210204,219.74,224.29,216.81,224.01,3212400
CRWS,20210204,7.99,8,7.8926,7.92,32500
CSA,20210204,58.43,58.7729,58.43,58.7729,700
CSB,20210204,52.89,53.77,52.89,53.71,10000
CSBR,20210204,11.62,11.98,11.61,11.97,11800
CSCO,20210204,45.87,47.32,45.77,47.25,22283300
CSCW,20210204,0.8549,1.03,0.84,0.9995,31478900
CSF,20210204,53.965,54.86,53.965,54.7741,2200
CSGP,20210204,930,952.76,912.55,919.41,423400
CSGS,20210204,46.5,47.65,44.17,44.45,235800
CSII,20210204,41.16,44.63,40.05,41,607900
CSIQ,20210204,59.6,59.67,57.65,58.17,1059600
CSML,20210204,32.1899,32.2233,32.15,32.2233,3900
CSPI,20210204,10.3,10.44,9.9541,10.1365,5200
CSQ,20210204,16.19,16.46,16.18,16.43,207800
CSSE,20210204,27.38,28.8703,27.3,27.76,33200
CSSEN,20210204,25.77,25.94,25.75,25.94,2700
CSSEP,20210204,25.78,25.8683,25.55,25.825,3100
CSTE,20210204,12.87,13.14,12.7501,13.06,58800
CSTL,20210204,84,90.98,83.01,88.2,370000
CSTR,20210204,15.01,15.57,15.01,15.57,15800
CSWC,20210204,18.8,19.81,18.77,19.66,526000
CSWI,20210204,120.25,123.665,119.98,122.9,39000
CSX,20210204,89.33,89.79,87.87,88.42,4014000
CTAQ,20210204,10.45,10.6925,10.34,10.43,50600
CTAQU,20210204,10.93,10.93,10.73,10.85,45400
CTAQW,20210204,1.79,1.8,1.75,1.75,91600
CTAS,20210204,332.16,340.18,331.7,338.26,411200
CTBI,20210204,37.76,39.14,36.82,39.08,35900
CTEC,20210204,28.07,28.18,27.83,27.91,165900
CTG,20210204,6.49,6.93,6.49,6.61,69800
CTHR,20210204,2.35,2.39,1.75,2.04,4835700
CTIB,20210204,2.12,2.18,2.1,2.12,129300
CTIC,20210204,3.6,3.69,3.55,3.6,835700
CTMX,20210204,7.58,7.75,7.34,7.7,1009500
CTRE,20210204,23.1,23.88,23.1,23.53,438600
CTRM,20210204,0.68,0.69,0.65,0.67,119028000
CTRN,20210204,60.26,62.94,60.06,62.58,137900
CTSH,20210204,74.34,75.63,72.76,74.69,8771000
CTSO,20210204,11.22,11.68,11.17,11.48,378900
CTXR,20210204,1.51,1.65,1.25,1.32,11766800
CTXRW,20210204,0.5,0.5,0.4325,0.4706,23300
CTXS,20210204,132.35,133.24,131.14,132.54,842000
CUBA,20210204,5.52,5.65,5.45,5.62,25900
CUE,20210204,14.81,15,14.44,14.75,213400
CUEN,20210204,4,4.1,3.86,3.9,87700
CUENW,20210204,1.48,1.48,0.9898,1.08,97300
CURI,20210204,15.23,17.68,14.71,16.93,5645400
CURIW,20210204,5.05,6.4,5,6.14,126300
CUTR,20210204,27.14,28.815,27.015,28.26,145900
CVAC,20210204,108.66,113.1,107.11,109.99,1070300
CVBF,20210204,19.94,20.53,19.79,20.36,597000
CVCO,20210204,200.69,203.31,199.93,202.36,20500
CVCY,20210204,16.87,17.36,16.79,17.35,24000
CVET,20210204,33.82,35.65,32.53,35.39,926000
CVGI,20210204,8.98,9.1,8.94,9,172800
CVGW,20210204,76.6,78.3,71.578,76.88,105500
CVLG,20210204,16.21,16.74,16.0158,16.39,86700
CVLT,20210204,64.75,65,63.76,64.72,293100
CVLY,20210204,15.52,15.87,15.52,15.87,6100
CVV,20210204,5.22,5.68,5.21,5.67,58100
CWBC,20210204,9.11,9.24,9.105,9.105,12200
CWBR,20210204,1.66,2.1,1.65,1.9,1669800
CWCO,20210204,12.85,12.85,12.56,12.78,78600
CWST,20210204,56.8,58.48,56.3204,58.39,211000
CXDO,20210204,6.74,6.7882,6.45,6.6,47900
CXSE,20210204,75.66,75.68,75,75.5,158400
CYAD,20210204,7.86,7.94,7.7,7.83,20500
CYAN,20210204,3.64,3.75,3.62,3.7,5700
CYBE,20210204,25.97,26.295,25.51,26.25,49000
CYBR,20210204,161.79,164.45,160.05,162.32,714400
CYCC,20210204,7.05,7.75,7.05,7.65,452200
CYCCP,20210204,9.2,9.2,9.2,9.2,0
CYCN,20210204,4.15,6.9,4.11,5.12,22667400
CYRN,20210204,1.13,1.17,1.1,1.11,570600
CYRX,20210204,66.96,69.75,65.95,69.18,265500
CYTH,20210204,10,15.31,10,13.15,12351200
CYTHW,20210204,4.1,9.05,4.1,7.75,579300
CYTK,20210204,22.97,23.11,22.21,22.89,376300
CZNC,20210204,19.73,20.62,19.38,20.51,30700
CZR,20210204,77.89,80.15,77.32,79.48,1601300
CZWI,20210204,11.19,11.2,11.15,11.2,5700
DADA,20210204,47.18,47.3,44.5,45.45,1523900
DAIO,20210204,5.4,5.5,5.3,5.43,19200
DAKT,20210204,4.97,5.12,4.96,5.11,139900
DALI,20210204,23.131,23.131,23.131,23.131,0
DARE,20210204,2.4,2.47,2.32,2.37,2029600
DAX,20210204,31.05,31.08,30.955,31.025,5800
DBDR,20210204,10.43,10.5,10.405,10.45,129800
DBDRU,20210204,10.7732,10.7732,10.7732,10.7732,0
DBDRW,20210204,1.33,1.39,1.32,1.38,161900
DBVT,20210204,5.54,5.81,5.54,5.75,242600
DBX,20210204,23.97,24.23,23.55,23.69,3474400
DCBO,20210204,52.63,54.5,52.03,54.35,91600
DCOM,20210204,25.9,27.48,25.9,27.38,323000
DCOMP,20210204,25.2,25.6,25.1,25.47,11500
DCPH,20210204,48.39,51.86,47.65,51.66,528700
DCRNU,20210204,11.31,11.48,11.22,11.34,12812200
DCT,20210204,52.64,55.5,52.3313,54.57,752500
DCTH,20210204,20.06,20.61,19.5,20.04,159400
DDIV,20210204,26.17,26.31,26.16,26.2589,7000
DDMX,20210204,10.8,10.98,10.65,10.9,119400
DDMXU,20210204,11.45,11.655,11.45,11.62,96800
DDMXW,20210204,2.2819,2.5,1.7984,2,57300
DDOG,20210204,111.99,113.57,107.53,111.92,2543900
DEMZ,20210204,23.43,23.59,23.4299,23.5845,2700
DENN,20210204,16.63,17.33,16.59,17.18,653000
DFFN,20210204,1.15,1.29,1.13,1.23,3945300
DFH,20210204,26.2,28.93,26.2,27.6,356300
DGICA,20210204,13.63,13.8,13.615,13.77,43500
DGICB,20210204,12.75,12.75,12.75,12.75,0
DGII,20210204,21.47,23.725,20.69,23,493400
DGLY,20210204,2.65,2.78,2.63,2.73,11625200
DGNS,20210204,12.85,13.05,12.6,12.9,353500
DGRE,20210204,30.19,30.19,30.07,30.19,15500
DGRS,20210204,41.6168,42.208,41.6168,42.17,49600
DGRW,20210204,54,54.34,53.94,54.31,194500
DHC,20210204,4.3,4.435,4.29,4.365,966200
DHCNI,20210204,22.98,23.55,22.98,23.25,14500
DHCNL,20210204,23.95,24.295,23.95,24.09,49000
DHHCU,20210204,11,11.28,10.995,11.23,360200
DHIL,20210204,146.7,148.4,146.2,146.67,18700
DIOD,20210204,72.58,74.74,72.5652,74.59,158100
DISCA,20210204,40.72,41.26,40.2,41.11,7120900
DISCB,20210204,43.5,44,43,43,1600
DISCK,20210204,35.1,35.42,34.565,34.9,5338600
DISH,20210204,30.79,31.76,30.79,31.5,4590500
DJCO,20210204,340,343,336.5046,339.79,5500
DKNG,20210204,62.33,63.17,60.84,63.16,16981500
DLCAU,20210204,10.92,11.14,10.86,11,128100
DLHC,20210204,10.71,10.91,10.65,10.71,29400
DLPN,20210204,4.05,4.23,4.01,4.19,200100
DLTH,20210204,14.05,14.44,13.7474,14.1,194200
DLTR,20210204,105.11,106.21,104.52,106.14,1516600
DMAC,20210204,8.8,9.73,8.79,9.52,176400
DMLP,20210204,12.9,13.06,12.79,13.04,43600
DMRC,20210204,44.46,45.4399,43.35,43.54,62100
DMTK,20210204,45.91,50.66,45.44,49.24,1297500
DMXF,20210204,63.96,64.18,63.96,64.1213,12000
DNLI,20210204,68.23,70.47,66.19,69.7,348400
DOCU,20210204,238.5,247,236.62,246.01,2807900
DOGZ,20210204,2.05,2.09,2,2.01,551100
DOMO,20210204,68.81,73.84,68.25,71.71,344900
DOOO,20210204,70.61,70.79,69.49,69.69,360000
DORM,20210204,95.64,96.9,94.73,96.9,84500
DOX,20210204,73.15,74.8,72.65,74.39,1242200
DOYU,20210204,14.43,14.53,13.69,14.02,4964500
DRIO,20210204,24.21,25.9257,24.15,24.89,173500
DRIV,20210204,27.22,27.29,27.01,27.29,1064800
DRNA,20210204,24.59,25.77,24.16,25.75,659100
DRRX,20210204,2.4,2.6,2.35,2.42,10943100
DRTT,20210204,2.32,2.33,2.25,2.26,184500
DRVN,20210204,28.5,31.17,28.36,30.53,674300
DSAC,20210204,10.25,10.39,10.2,10.37,199100
DSACU,20210204,11,11.13,10.86,11.1,81700
DSACW,20210204,1.75,1.91,1.7,1.91,32100
DSGX,20210204,63.2,63.3,62.695,63.09,85600
DSKE,20210204,5.3,5.6,5.27,5.59,438200
DSKEW,20210204,0.185,0.2375,0.185,0.2008,123000
DSPG,20210204,16.8,18.02,16.8,17.32,266900
DSWL,20210204,3.23,3.2992,3.23,3.26,7600
DTEA,20210204,5.56,7.45,5.07,6.87,9763200
DTIL,20210204,13.95,14.85,13.71,14.3,707900
DTSS,20210204,3.77,3.91,3.65,3.72,119100
DUNEU,20210204,10.47,10.53,10.4,10.46,57900
DUO,20210204,8.94,9.14,8.6,8.95,97300
DUOT,20210204,4.99,5.1623,4.9,4.95,35200
DVAX,20210204,9.61,10.08,8.97,9.59,10188300
DVLU,20210204,19.54,19.58,19.5366,19.58,9500
DVOL,20210204,24.55,24.5801,24.48,24.5333,17900
DVY,20210204,99.76,100.93,99.56,100.85,369300
DWAS,20210204,87.4,88.67,87.185,88.4,32800
DWAT,20210204,12.5055,12.5055,12.5055,12.5055,0
DWAW,20210204,39.6515,40.08,39.6331,40.0145,52100
DWCR,20210204,32.24,32.24,32.24,32.24,0
DWEQ,20210204,28.65,28.89,28.59,28.831,18200
DWMC,20210204,35.73,35.81,35.22,35.7328,4600
DWPP,20210204,29.23,29.2756,29.23,29.2756,1100
DWSH,20210204,10.44,10.44,10.335,10.38,43500
DWSN,20210204,2.97,3.24,2.9036,3.09,122600
DWUS,20210204,35.9626,36.2808,35.9626,36.2808,8000
DXCM,20210204,395.48,408.1,392.84,403.25,788500
DXGE,20210204,32.45,32.54,32.45,32.54,1100
DXJS,20210204,41.49,41.7611,41.49,41.72,900
DXPE,20210204,25.4,26.4,25.28,26.29,35300
DXYN,20210204,4,4.1,3.98,4.1,165400
DYAI,20210204,5.85,6.22,5.85,6.17,74600
DYN,20210204,20.5,20.89,20.13,20.75,254400
DYNT,20210204,1.23,1.26,1.2,1.21,370900
DZSI,20210204,17.39,17.82,17.25,17.5,204500
EA,20210204,140.56,142.15,137.76,138.63,3929900
EACPU,20210204,10.35,10.4,10.35,10.35,8200
EAR,20210204,62.75,67.55,62.75,64.57,169400
EAST,20210204,1.47,1.56,1.47,1.54,252700
EBAY,20210204,63.96,64.85,60.67,61.12,29406700
EBC,20210204,16.29,16.44,16.24,16.3,789100
EBIX,20210204,46.9,48.48,45.34,46.65,335700
EBIZ,20210204,35.87,36.23,35.79,36.11,115200
EBMT,20210204,20.85,21,20.685,20.82,16700
EBON,20210204,6.07,6.27,5.52,6.26,13966400
EBTC,20210204,26.26,26.89,26.26,26.87,8400
ECHO,20210204,28.72,29.7,27.3453,28.48,239600
ECOL,20210204,36.095,36.095,35.15,35.51,154900
ECOLW,20210204,6.07,6.42,6.07,6.18,3000
ECOR,20210204,2.67,2.7,2.53,2.65,988600
ECOW,20210204,24.76,24.76,24.76,24.76,0
ECPG,20210204,32.09,32.76,31.87,32.42,492200
EDAP,20210204,7.94,8.29,7.87,8.15,126700
EDIT,20210204,63.5,64,60.75,63.18,1502500
EDOC,20210204,21.4,21.66,21.39,21.56,278400
EDRY,20210204,7.02,7.76,7.02,7.65,83900
EDSA,20210204,6.48,6.84,6.37,6.5,648000
EDTK,20210204,3.2,4.08,3.17,3.61,4179700
EDTXU,20210204,10.45,10.47,10.45,10.47,5900
EDUC,20210204,14.86,15.44,14.86,15.35,17200
EDUT,20210204,19.415,19.59,19.415,19.545,7500
EEFT,20210204,128.45,131.85,128.45,130.75,279300
EEMA,20210204,95.4,95.58,94.58,95.58,135700
EFAS,20210204,14.64,14.72,14.62,14.69,2100
EFOI,20210204,4.75,4.97,4.73,4.81,43200
EFSC,20210204,36.96,38.58,36.96,38.58,87600
EGAN,20210204,11.46,11.67,11.31,11.62,255800
EGBN,20210204,44.21,45.44,43.93,45.36,107100
EGLE,20210204,19.84,20.5699,19.71,20.26,63900
EGRX,20210204,46.5,48.37,46.5,48.34,132200
EH,20210204,80.4,84.05,75.58,80.91,1589000
EHTH,20210204,51.8,56.08,51.12,56,2418600
EIGR,20210204,10.7,10.99,10.55,10.82,156400
EKSO,20210204,9.73,10.39,9.43,9.57,288400
ELDN,20210204,15.64,16,14.76,15.05,66100
ELOX,20210204,3.55,3.67,3.55,3.67,38600
ELSE,20210204,5.55,5.97,5.54,5.84,99500
ELTK,20210204,5.84,6.0925,5.72,5.87,26300
ELYS,20210204,5.4,5.55,5.1,5.39,658700
EMB,20210204,113.81,114.165,113.635,114.09,3177400
EMCB,20210204,76.87,77.58,76.76,77.255,4100
EMCF,20210204,27,28.8285,27,28.755,3200
EMIF,20210204,24.21,24.21,23.95,24.06,1300
EMKR,20210204,5.65,6.28,5.25,6.27,1477700
EML,20210204,24.53,25.44,24.36,25.25,14100
EMXC,20210204,59.3,59.35,58.971,59.32,98900
EMXF,20210204,45.06,45.18,45.0499,45.1432,4600
ENDP,20210204,8.86,8.94,8.71,8.72,2268500
ENFAU,20210204,10.54,10.6134,10.5,10.56,54800
ENG,20210204,7.33,8.09,7.15,7.46,2022500
ENLV,20210204,15.12,15.5,14.56,15.49,644300
ENOB,20210204,3.66,3.84,3.5,3.7,372900
ENPH,20210204,194.6,197.24,191.58,195.63,1531100
ENSG,20210204,89.17,92.39,85.66,86.61,527400
ENTA,20210204,52.95,53.77,52.34,52.6,131700
ENTG,20210204,95.42,96.58,94.6,95.9,1130800
ENTX,20210204,1.59,1.74,1.59,1.62,382000
ENTXW,20210204,0.2368,0.26,0.2368,0.2501,24400
ENVB,20210204,4.26,4.27,3.91,4.11,1891800
ENVIU,20210204,10.99,11.16,10.82,10.91,238800
ENZL,20210204,67.65,67.65,67.48,67.52,18600
EOLS,20210204,6.92,7.13,6.85,7.13,329200
EOSE,20210204,25.51,26.3,25,25.53,421700
EOSEW,20210204,10.78,11.7,10.77,11.335,52900
EPAY,20210204,45.41,47.61,45.29,47.02,278000
EPHYU,20210204,11,11,10.88,10.89,352500
EPIX,20210204,17.4,17.845,17,17.27,60500
EPSN,20210204,3.79,3.81,3.68,3.77,8900
EPZM,20210204,11.21,11.64,11.12,11.47,509400
EQ,20210204,7.2,8.45,7.17,7.79,1655900
EQBK,20210204,23.7,24.33,23.54,24.33,18800
EQIX,20210204,760.02,760.02,742.01,746.91,421000
EQOS,20210204,16.79,17.33,16.37,17.2,897100
EQRR,20210204,40.4,40.4,40.4,40.4,0
ERES,20210204,10.62,10.62,10.47,10.48,105700
ERESU,20210204,11.44,11.44,11.33,11.33,900
ERESW,20210204,1.61,1.68,1.59,1.66,173200
ERIC,20210204,13.11,13.23,13.04,13.19,7630600
ERIE,20210204,249.44,253.025,247.67,250.14,28000
ERII,20210204,13.95,14.05,13.77,13.96,132300
ERYP,20210204,11,11.93,11,11.53,14300
ESBK,20210204,12.2001,12.24,12.2001,12.2228,1600
ESCA,20210204,21.39,22.63,21.39,22.45,25200
ESEA,20210204,8.01,8.28,7.693,7.84,33900
ESGD,20210204,73.91,74.24,73.84,74.24,270000
ESGE,20210204,45.33,45.42,45.06,45.38,1927100
ESGR,20210204,203.58,210.85,203.21,209.83,32600
ESGRO,20210204,27.01,27.37,27,27.3,16600
ESGRP,20210204,28.09,28.86,27.93,28.71,50100
ESGU,20210204,88.65,89.32,88.52,89.32,1411100
ESLT,20210204,139.14,140.69,139.14,140.69,17100
ESPO,20210204,76.84,76.84,76.01,76.42,167000
ESPR,20210204,33.46,34.18,32.43,33.55,609200
ESQ,20210204,22.145,22.46,21.875,21.95,12700
ESSA,20210204,15.02,15.3,15,15.18,6000
ESSC,20210204,10.09,10.12,10.05,10.12,116200
ESSCR,20210204,0.4,0.43,0.39,0.42,131700
ESSCU,20210204,11.1,11.1,11.1,11.1,0
ESSCW,20210204,0.55,0.6,0.53,0.59,316400
ESTA,20210204,51.77,54.99,50.985,53.47,65700
ESXB,20210204,7.35,7.52,7.31,7.46,63400
ETAC,20210204,10.74,10.77,10.58,10.68,521400
ETACU,20210204,11.29,11.5,11.28,11.35,154900
ETACW,20210204,2.3,2.39,2.09,2.145,373300
ETNB,20210204,22.06,23.23,21.91,22.41,106100
ETON,20210204,8.98,9.38,8.9161,9.32,299400
ETSY,20210204,211.7,221.96,211.7,220.84,3184200
ETTX,20210204,3.14,3.39,3.08,3.11,788500
EUCR,20210204,10.45,10.45,10.38,10.38,3400
EUCRU,20210204,10.85,10.85,10.53,10.7,4500
EUCRW,20210204,1.9297,1.9297,1.88,1.88,700
EUFN,20210204,17.58,17.77,17.58,17.73,1606800
EUSGU,20210204,11.01,11.2299,10.94,10.98,137300
EVBG,20210204,137.84,138.47,135.44,136.97,330800
EVER,20210204,49,49.48,47.22,49.31,241000
EVFM,20210204,3.37,3.47,3.23,3.45,3688300
EVGN,20210204,6.74,8.1,6.6,7.68,3796200
EVK,20210204,3.64,3.83,3.61,3.67,131500
EVLO,20210204,16.22,16.6,15.51,15.61,254200
EVOK,20210204,2.93,3,2.74,2.95,516600
EVOL,20210204,2.26,2.29,2.16,2.24,76300
EVOP,20210204,24.54,25.36,24.43,25.25,355400
EWBC,20210204,64.33,65.56,64.27,64.78,918800
EWEB,20210204,18.91,18.98,18.8401,18.93,27700
EWJE,20210204,39.68,39.84,39.68,39.84,300
EWJV,20210204,26.85,27.02,26.85,27,7300
EWZS,20210204,16.67,16.67,16.295,16.39,48300
EXAS,20210204,141.88,143.28,139.07,142.8,1837600
EXC,20210204,42.5,43.68,42.38,43.67,4526200
EXEL,20210204,23.16,23.5,22.74,22.91,1745000
EXLS,20210204,78.79,79.79,77.96,79.6,97200
EXPD,20210204,90.73,91.66,90.03,91.34,857300
EXPE,20210204,141.66,142.92,140.01,141.91,2080900
EXPI,20210204,118.9,128.28,117.75,125.72,713600
EXPO,20210204,86.81,87.88,86.0201,87.88,168400
EXTR,20210204,8.75,8.94,8.7,8.92,1090300
EYE,20210204,48.62,49.4342,46.73,47.35,445300
EYEN,20210204,6.25,6.5,6.25,6.39,72300
EYES,20210204,2.18,2.28,2.14,2.23,737100
EYESW,20210204,0.31,0.3411,0.295,0.295,14000
EYPT,20210204,14.06,14.22,13.67,13.91,577500
EZGO,20210204,8.88,8.88,8.33,8.52,477400
EZPW,20210204,5.02,5.2,4.9,5.19,1090700
FAAR,20210204,27.46,27.6,27.3505,27.5157,15000
FAB,20210204,61.909,62.0214,61.898,61.91,5000
FAD,20210204,110.89,112.731,110.89,112.6428,3400
FALN,20210204,29.51,29.54,29.45,29.51,432000
FAMI,20210204,1.28,1.46,1.25,1.42,2312800
FANG,20210204,64.72,65.89,63.05,65.35,2927900
FANH,20210204,14.67,14.86,14.24,14.5,67900
FARM,20210204,7.41,7.43,6.55,6.95,356700
FARO,20210204,73.94,77.49,73.81,77.39,65100
FAST,20210204,46.62,47.17,45.88,47.12,4222600
FAT,20210204,7.49,8.36,7.3,7.82,92300
FATBP,20210204,18.14,18.3,18.1,18.1,9000
FATBW,20210204,2.75,3.4999,2.735,3.42,15000
FATE,20210204,100.69,104.99,99.51,102.62,624300
FB,20210204,267.01,268.16,264,266.49,16054300
FBIO,20210204,3.6,3.71,3.5,3.58,823800
FBIOP,20210204,21.68,21.97,21.465,21.935,9700
FBIZ,20210204,20.66,22.15,20.66,21.81,27300
FBMS,20210204,31.47,32.24,31.44,32.24,23700
FBNC,20210204,34.99,36.6,34.8,36.39,122900
FBRX,20210204,36.35,37.51,35.22,36.59,55300
FBZ,20210204,12.84,12.8999,12.7,12.7,1800
FCA,20210204,28.7,28.7,28.41,28.52,8500
FCAL,20210204,54.72,54.72,54.49,54.51,2800
FCAP,20210204,52.17,52.87,50.01,52.87,1300
FCBC,20210204,23.04,23.4,23.01,23.4,59700
FCCO,20210204,18.04,18.0999,17.56,18.09,20700
FCCY,20210204,16.51,17.69,16.51,17.07,117800
FCEF,20210204,23.2,23.2525,23.2,23.2525,3700
FCEL,20210204,23.15,24.63,23.03,23.76,29651500
FCFS,20210204,57.79,60.13,57.79,59.47,340500
FCNCA,20210204,641,667.45,641,661.14,41400
FCNCP,20210204,27.02,27.02,26.7265,26.84,5200
FCRD,20210204,3.57,3.79,3.57,3.78,65200
FCVT,20210204,52.4,53.24,52.4,53.1362,35100
FDBC,20210204,51,51,50.01,50.5,3800
FDIV,20210204,48.2619,48.4213,48.261,48.3646,6600
FDMT,20210204,46.99,53,45.04,49.99,239000
FDNI,20210204,52.54,52.54,51.725,52.1,28000
FDT,20210204,58.48,58.74,58.4601,58.6578,46800
FDTS,20210204,43.45,43.45,43.45,43.45,0
FDUS,20210204,13.36,13.57,13.36,13.48,101500
FEIM,20210204,11.15,11.26,11.0357,11.13,900
FELE,20210204,71.41,72.35,70.8177,72.05,78300
FEM,20210204,26.16,26.18,25.96,26.17,122300
FEMB,20210204,37.74,37.74,37.25,37.31,88000
FEMS,20210204,42.94,42.99,42.8,42.9039,17100
FENC,20210204,7.84,8,7.8,7.97,49000
FEP,20210204,39.05,39.1899,38.94,39.1,28100
FEUZ,20210204,42.69,43.0699,42.69,42.876,1100
FEX,20210204,76.28,77.09,76.28,77.0436,56600
FFBC,20210204,19.89,20.72,19.75,20.63,310800
FFBW,20210204,10.4,10.4,10.3508,10.3508,700
FFHL,20210204,10.33,10.98,9.84,10.65,27100
FFIC,20210204,18.99,19.765,18.95,19.61,140000
FFIN,20210204,39.41,41.1,38.8664,41.05,780700
FFIV,20210204,195.28,199.16,194.59,199.08,737000
FFNW,20210204,12.67,12.8,12.53,12.58,5700
FFWM,20210204,20.3,21.26,20.16,21.2,211900
FGBI,20210204,17,17.2,16.3401,17.2,10900
FGEN,20210204,49.85,50.75,49.6,50.48,283700
FGF,20210204,3.78,3.95,3.74,3.92,76400
FGFPP,20210204,24,24.9399,24,24.9,2000
FGM,20210204,52,52.07,51.85,51.9373,1800
FHB,20210204,24.29,24.73,24.08,24.58,718600
FHTX,20210204,16.77,17.73,16.22,17.63,44100
FIBK,20210204,40.37,41.45,40.06,41.19,371600
FICS,20210204,31.04,31.24,31.04,31.2261,1900
FID,20210204,16.6615,16.72,16.6615,16.7185,1800
FINMU,20210204,11,11.1,10.81,11.08,638700
FINX,20210204,47.94,48.79,47.812,48.71,343300
FISI,20210204,24.9,25.87,24.9,25.68,64400
FISV,20210204,111.72,113.08,110.2,112.24,3515200
FITB,20210204,31.15,32.35,31.14,32.09,5475200
FITBI,20210204,28.23,28.23,27.93,28.19,45300
FITBO,20210204,26.49,26.5,26.21,26.41,13100
FITBP,20210204,26.92,26.93,26.62,26.9,4300
FIVE,20210204,183.28,186.55,182.48,186.55,628300
FIVN,20210204,171.05,171.75,164.41,170.9,475300
FIXD,20210204,54.34,54.38,54.2507,54.36,619500
FIXX,20210204,13,13.6199,13,13.39,253400
FIZZ,20210204,123.44,123.75,109.3,110.52,800800
FJP,20210204,52.03,52.3099,52.03,52.1967,7500
FKU,20210204,38.5337,38.5337,38.5337,38.5337,400
FLACU,20210204,10.7753,10.7753,10.67,10.7,11900
FLDM,20210204,6.61,6.62,6.44,6.53,857500
FLEX,20210204,18.55,18.94,18.34,18.89,4172900
FLGT,20210204,127.11,129.4,114.39,119.2,1487700
FLIC,20210204,17.63,17.94,17.35,17.91,64800
FLL,20210204,6.12,6.39,5.99,6.29,538200
FLMN,20210204,3.6,3.62,3.47,3.58,214700
FLMNW,20210204,0.19,0.197,0.19,0.197,6700
FLN,20210204,18.5933,18.67,18.5933,18.65,38800
FLNT,20210204,5.95,6.09,5.83,5.92,925900
FLUX,20210204,16.55,17.18,16.41,16.69,393000
FLWS,20210204,31.5,31.67,29.83,30.37,1012800
FLXS,20210204,34.88,35.73,33.7,34.19,35000
FMAO,20210204,24.21,24.4799,23.9,24.15,8700
FMB,20210204,57.17,57.21,57.1661,57.2,120200
FMBH,20210204,34.16,35,34,35,47000
FMBI,20210204,17.36,17.99,17.23,17.93,586200
FMBIO,20210204,27.37,27.72,27.37,27.7,9900
FMBIP,20210204,27.38,27.78,27.38,27.69,8900
FMHI,20210204,54.76,54.813,54.567,54.8,17200
FMNB,20210204,13.63,14,13.63,13.99,53200
FMTX,20210204,39.03,41.35,38.8,39.86,316600
FNCB,20210204,6.81,7.0493,6.81,7.025,21400
FNHC,20210204,5.43,5.68,5.43,5.68,32800
FNK,20210204,37.6791,38.14,37.6791,38.13,10100
FNKO,20210204,12.81,13.37,12.8,13.18,386400
FNLC,20210204,24.44,25.195,24.44,25.08,24500
FNWB,20210204,15.48,15.48,15.24,15.48,42400
FNX,20210204,88.45,89.51,88.45,89.45,55700
FNY,20210204,70.75,71.66,70.6,71.58,90200
FOCS,20210204,51,51.74,50.21,51.29,180800
FOLD,20210204,20.32,20.55,20.02,20.18,2229300
FONR,20210204,18.29,18.395,18.1733,18.35,36400
FORD,20210204,3.7,3.8,3.58,3.62,370000
FORM,20210204,44.26,45.25,42.79,44.91,608300
FORR,20210204,41.47,42.95,41.02,42.88,30900
FORTY,20210204,92.2,92.2,87.8,88.2,2900
FOSL,20210204,15.68,16.35,15.36,15.85,911600
FOX,20210204,29.29,29.81,28.98,29.33,2012000
FOXA,20210204,30.32,30.92,30.03,30.42,4102400
FOXF,20210204,129.94,133.14,129.38,130.7,192400
FOXWU,20210204,10.44,10.45,10.39,10.44,49600
FPA,20210204,33.697,33.75,33.26,33.7191,1800
FPAY,20210204,3.23,3.3,3.17,3.23,81900
FPXE,20210204,29.866,29.9,29.866,29.866,100
FPXI,20210204,73.97,74.0076,73.57,73.9,195800
FRAF,20210204,27.5,30,27.5,29.08,9500
FRBA,20210204,9.79,10.43,9.75,10.43,31600
FRBK,20210204,3.27,3.4,3.27,3.33,252800
FREE,20210204,12.25,13.1,12.25,12.96,634700
FREEW,20210204,1.67,2.03,1.66,1.95,458600
FREQ,20210204,48.18,50,47.46,49.99,138400
FRG,20210204,36.33,37.09,35.8,37.07,81200
FRGAP,20210204,25.22,25.28,25.16,25.21,30000
FRGI,20210204,15.98,16.07,15.62,15.87,50800
FRHC,20210204,49.71,50.25,48.65,49.03,595600
FRLN,20210204,17.94,17.98,17.45,17.6,8600
FRME,20210204,39.57,40.93,38.8925,40.88,129100
FROG,20210204,63.46,63.96,62.69,63.46,457100
FRPH,20210204,44.68,45.53,44.008,44.9,5400
FRPT,20210204,149.24,154.47,148.94,154.01,304200
FRSX,20210204,9.18,9.63,8.86,9.4,5953700
FRTA,20210204,19.83,20.73,19.82,20.56,258600
FSBW,20210204,57.95,59,57.95,58.86,8300
FSEA,20210204,8.75,8.75,8.75,8.75,600
FSFG,20210204,20.9717,20.9717,20,20.9,1800
FSLR,20210204,99.31,100.91,97.11,98.59,1759600
FSSIU,20210204,10.8,10.86,10.64,10.7,621900
FSTR,20210204,15.92,16.7287,15.83,16.6,52600
FSTX,20210204,11.2,12.2,10.03,10.39,81400
FSV,20210204,139.07,140.37,137.59,139.32,36200
FSZ,20210204,62.166,62.166,61.8633,62.15,1400
FTA,20210204,57.17,57.71,57.17,57.6771,42600
FTAG,20210204,28.36,28.4569,28.36,28.4569,300
FTC,20210204,100.64,101.56,100.64,101.56,21500
FTCS,20210204,66.99,67.2256,66.8196,67.19,341900
FTCV,20210204,10.9,11.18,10.835,10.89,17900
FTCVU,20210204,11.6173,11.7,11.3401,11.61,18700
FTCVW,20210204,2.4999,2.62,2,2.4127,6600
FTDR,20210204,54.76,54.76,53.66,53.85,386400
FTEK,20210204,5.2,5.39,5.02,5.19,1174600
FTFT,20210204,5.71,5.78,5.22,5.56,4175600
FTGC,20210204,20.23,20.39,20.115,20.35,673900
FTHI,20210204,20.72,20.72,20.55,20.59,8600
FTHM,20210204,39.54,39.77,38.2933,39.16,36500
FTLB,20210204,20.53,20.5879,20.53,20.5879,5900
FTNT,20210204,151.37,157.07,151.33,156.99,1988600
FTRI,20210204,12.21,12.2137,12.1225,12.2137,4600
FTSL,20210204,48.1324,48.1324,47.89,48.04,641900
FTSM,20210204,60.03,60.03,60.02,60.03,582900
FTXD,20210204,30.46,30.985,30.46,30.985,7700
FTXG,20210204,24.45,24.58,24.45,24.58,1200
FTXH,20210204,26.37,26.58,26.37,26.5634,4100
FTXL,20210204,62.53,63.1867,62.3261,62.99,8200
FTXN,20210204,13.66,13.66,13.35,13.48,12300
FTXO,20210204,26.68,27.34,26.68,27.2179,48500
FTXR,20210204,29.91,30.05,29.6988,29.96,86900
FULC,20210204,11.31,11.54,11.18,11.46,95500
FULT,20210204,13.9,14.34,13.893,14.34,742300
FULTP,20210204,26.27,26.27,26.06,26.27,7400
FUNC,20210204,16.25,16.9,16.25,16.64,8200
FUND,20210204,7.63,7.6801,7.6,7.63,142400
FUSB,20210204,9.01,9.38,9.01,9.38,3800
FUSN,20210204,11.33,12.1,11.33,11.9,59300
FUTU,20210204,121.88,129.86,112,115.07,14226200
FUV,20210204,31.5,36.8,31.5,36.65,3918800
FV,20210204,42.61,42.92,42.5,42.92,84600
FVAM,20210204,10.32,10.36,10.25,10.32,18200
FVC,20210204,32.54,32.87,32.51,32.8635,19600
FVCB,20210204,16.72,16.91,16.21,16.91,18700
FVE,20210204,8,8.15,7.91,8.06,194900
FWONA,20210204,38.68,39.34,38.28,39.26,113500
FWONK,20210204,43.45,43.815,42.53,43.67,567400
FWP,20210204,7.24,7.25,7.11,7.13,12200
FWRD,20210204,73.56,75.85,72.58,75.46,159300
FXNC,20210204,17.6431,17.6431,17.6431,17.6431,0
FYC,20210204,70.46,71.67,70.46,71.67,101800
FYT,20210204,44.54,45.06,44.37,45.02,42700
FYX,20210204,84.69,86.15,84.69,86.15,51000
GABC,20210204,34.33,35.3,34.09,35.23,51100
GAIA,20210204,10.1,10.31,9.9,10.1,91700
GAIN,20210204,11.4,11.58,11.34,11.43,343600
GALT,20210204,2.13,2.28,2.12,2.27,511800
GAN,20210204,26.17,27.02,25.55,26.88,655000
GASS,20210204,2.8,2.8,2.7,2.72,44400
GBCI,20210204,48.95,50.32,48.95,49.74,264800
GBDC,20210204,15.01,15.09,14.75,14.8,649000
GBIO,20210204,31.25,31.9725,30.03,30.72,206600
GBLI,20210204,28.75,28.91,28.33,28.42,4300
GBLIL,20210204,26.41,26.5,26.41,26.5,1200
GBNY,20210204,9.8,9.8,9.7,9.7,10000
GBS,20210204,8.18,8.38,7.81,8.19,276200
GBT,20210204,50.88,50.88,49.37,50.07,839100
GCACU,20210204,10.21,10.32,10.1701,10.22,199200
GCBC,20210204,24.87,25.345,24.03,24.54,6300
GCMG,20210204,12.71,13.09,12.71,12.99,44700
GCMGW,20210204,1.62,1.66,1.56,1.63,29700
GDEN,20210204,18.75,19.88,18.56,19.73,120900
GDRX,20210204,52,56.7,50.68,51.76,2703200
GDS,20210204,109.35,110,108.11,109.5,561700
GDYN,20210204,14.08,14.31,14,14.31,64900
GECC,20210204,3.12,3.2,3.09,3.16,240300
GECCM,20210204,24.72,24.72,24.72,24.72,700
GECCN,20210204,24.5201,24.5201,24.32,24.32,2500
GEG,20210204,2.81,2.92,2.81,2.91,7200
GENC,20210204,13,13.262,12.86,13.23,28700
GENE,20210204,4.5,4.64,4.41,4.52,901800
GENY,20210204,63.04,63.33,63.04,63.33,26700
GEOS,20210204,9.3,9.71,8.78,8.9,62800
GERN,20210204,2.13,2.14,1.89,1.95,8373600
GEVO,20210204,12.25,12.66,11.67,11.76,17379600
GFED,20210204,17.81,17.81,17.81,17.81,0
GGAL,20210204,7.8,8.04,7.68,8.02,634700
GH,20210204,158.5,160.18,157.07,158.24,295900
GHACU,20210204,10.37,10.45,10.37,10.4,845900
GHSI,20210204,0.775,0.81,0.76,0.7646,16344500
GIFI,20210204,4.04,4.09,3.91,3.97,24100
GIGE,20210204,43.38,44,43.38,43.72,49200
GIGM,20210204,3.41,3.63,3.36,3.58,118000
GIII,20210204,27.88,28.52,27.56,28.29,327700
GILD,20210204,64.89,65.99,64.44,65.83,7395800
GILT,20210204,13.39,13.98,13.09,13.53,2517400
GLAD,20210204,9.49,9.73,9.35,9.64,254900
GLAQU,20210204,10.74,10.75,10.59,10.6,64200
GLBS,20210204,5.74,5.92,5.53,5.8,739300
GLBZ,20210204,11.28,11.575,11.27,11.5,23600
GLDD,20210204,14.03,14.44,13.85,14.43,221000
GLDI,20210204,9.23,9.23,9.13,9.18,206800
GLG,20210204,2.51,2.57,2.43,2.45,1302900
GLMD,20210204,4.96,4.99,4.57,4.73,327700
GLNG,20210204,11.6,11.75,11.24,11.51,930900
GLPG,20210204,104.05,105.34,103.73,105.19,85700
GLPI,20210204,42.83,43.33,42.6,43.24,881400
GLRE,20210204,7.53,7.72,7.5,7.69,690200
GLSI,20210204,41.4,41.97,37.1,38.07,298100
GLTO,20210204,12.5,12.5,12.2,12.28,4600
GLYC,20210204,3.97,4.04,3.85,4.02,626000
GMAB,20210204,39.66,40.24,39.5,40.17,246300
GMBL,20210204,7.95,8.5,7.81,8.27,743000
GMBLW,20210204,4.76,5.23,4.5,4.95,46200
GMBTU,20210204,11,11.05,10.85,10.9,582900
GMDA,20210204,9.88,9.9,9.42,9.66,848000
GMIIU,20210204,11.2,11.2201,10.95,11.08,551800
GNACU,20210204,10.8953,10.95,10.675,10.6995,327300
GNCA,20210204,3.35,3.48,3.2,3.21,484600
GNFT,20210204,5.1003,5.23,5.1003,5.22,19300
GNLN,20210204,5.3,5.67,5.12,5.62,785300
GNMA,20210204,50.8,50.8302,50.7703,50.83,58900
GNOG,20210204,19.6,19.7,18.52,18.62,2583200
GNOM,20210204,25.98,26.66,25.63,26.55,188600
GNPX,20210204,6.83,6.86,5.72,6.19,5197300
GNSS,20210204,8.09,8.0956,7.89,8.03,56100
GNTX,20210204,34.9,35.07,34.53,34.65,1958100
GNTY,20210204,32.4,32.7996,31.7,31.76,56800
GNUS,20210204,1.84,2.02,1.82,1.95,38095500
GO,20210204,40.82,41.07,40,40.37,546300
GOCO,20210204,14.46,14.67,14.33,14.54,791200
GOEV,20210204,17.77,18.88,17.17,18.85,15263200
GOEVW,20210204,6.24,7.33,5.7,7.28,2712500
GOGL,20210204,5.01,5.13,4.99,5.1,452800
GOGO,20210204,13.02,13.2,12.55,13.01,1751500
GOOD,20210204,18.13,18.5967,18.13,18.39,279500
GOODN,20210204,25.99,25.99,25.78,25.9,5100
GOOG,20210204,2068.89,2078.55,2042.59,2062.37,1852000
GOOGL,20210204,2060.62,2069.3,2035.1,2053.63,2428000
GOSS,20210204,10.35,10.75,10.26,10.43,701100
GOVX,20210204,5.45,5.45,5.11,5.16,429500
GOVXW,20210204,1.76,1.76,1.4501,1.72,15500
GP,20210204,30.1,30.72,29.06,30.51,644600
GPACU,20210204,10.35,10.425,10.32,10.39,157200
GPP,20210204,9.91,10.09,9.74,9.76,81600
GPRE,20210204,20.44,20.48,19.61,20.16,356300
GPRO,20210204,10.66,10.75,10.05,10.37,8578200
GRAY,20210204,30.65,32,29.57,31.65,114300
GRBK,20210204,20.82,21,20.39,20.91,660600
GRCL,20210204,28.95,33.7,25.16,27.63,398100
GRCY,20210204,10.2,10.2307,10.2,10.2307,500
GRCYW,20210204,0.9799,0.9998,0.9,0.925,8100
GRFS,20210204,17.52,17.62,17.26,17.29,895100
GRID,20210204,84.95,85.02,84.36,84.53,66000
GRIL,20210204,2.16,2.24,2.16,2.23,246300
GRIN,20210204,5.06,5.08,4.86,5,8300
GRMN,20210204,119.5,119.99,118.55,119.27,461100
GRNQ,20210204,2.22,2.23,2.05,2.13,1459000
GROW,20210204,6.18,6.18,5.91,6,667400
GRPN,20210204,39.43,39.59,35.86,36.19,1144600
GRTS,20210204,16.55,16.95,16.12,16.35,1289200
GRTX,20210204,11.7,11.93,11.425,11.86,25000
GRVY,20210204,169,169.02,158.15,159,63100
GRWG,20210204,57.2,58.87,54.49,57.41,2520000
GSAQU,20210204,10.395,10.48,10.3704,10.47,339300
GSBC,20210204,50.75,51.84,50.74,51.45,17100
GSHD,20210204,142.79,151.22,142.37,149.41,105100
GSIT,20210204,6.98,7.3,6.91,7.27,64400
GSKY,20210204,5.41,6.12,5.4,5.93,1334500
GSM,20210204,3.13,3.23,2.93,3.16,2637600
GSMG,20210204,3.6,3.75,3.5,3.75,11100
GSMGW,20210204,0.1501,0.1503,0.149,0.149,47800
GT,20210204,11.69,11.9,11.63,11.76,2418300
GTEC,20210204,7.68,7.99,7.45,7.99,267600
GTH,20210204,27.5,27.65,25.9,27.47,307900
GTHX,20210204,28.12,28.85,27.08,27.86,1402000
GTIM,20210204,3.37,3.5,3.11,3.11,86100
GTYH,20210204,7.44,7.747,7.35,7.71,121600
GURE,20210204,3.93,4.17,3.9,4.15,50100
GVP,20210204,1.76,1.92,1.76,1.85,330700
GWGH,20210204,7.01,7.17,7,7.16,29200
GWRS,20210204,16.51,16.56,16.4,16.5,22900
GXTG,20210204,54.19,54.61,53.62,54.45,47800
GYRO,20210204,16.75,16.75,16.75,16.75,0
HA,20210204,21.23,22.27,20.95,22.05,1103700
HAAC,20210204,12.4,12.83,12.3,12.45,396200
HAACU,20210204,13,13.5,13,13.15,319600
HAACW,20210204,3.52,3.54,3.2838,3.42,96700
HAFC,20210204,14.49,14.7,14.36,14.5,147700
HAIN,20210204,40.46,41.71,40.46,41.44,431800
HALL,20210204,3.87,4.33,3.86,4.12,494900
HALO,20210204,48,49.03,47.03,48.23,834700
HAPP,20210204,2.13,2.2,2.12,2.2,929400
HARP,20210204,20.2,20.83,19.82,20,229700
HAS,20210204,96.44,97.85,96,96.87,633900
HAYN,20210204,23.35,23.35,22.6,22.93,101100
HBAN,20210204,13.66,14.22,13.61,14.12,9082000
HBCP,20210204,31.35,31.5,31.35,31.5,16500
HBIO,20210204,4.61,4.82,4.56,4.77,71500
HBMD,20210204,12.47,13.1,12.47,13.03,8200
HBNC,20210204,16.75,17.33,16.75,17.33,94300
HBP,20210204,4.21,4.56,4.02,4.1,110400
HBT,20210204,14.8,15.51,14.8,15.43,62200
HCAQ,20210204,10.19,10.49,10.19,10.38,252400
HCAR,20210204,10.15,10.19,10.07,10.15,129600
HCARU,20210204,10.73,10.88,10.7,10.88,59500
HCARW,20210204,1.3,1.44,1.275,1.43,136200
HCAT,20210204,49.77,51.57,49.24,50.85,260800
HCCCU,20210204,10.42,10.43,10.35,10.38,165100
HCCI,20210204,21.97,22.88,21.9149,22.84,22500
HCDI,20210204,3.26,3.29,3.16,3.24,1028600
HCICU,20210204,11.25,11.54,10.97,11.06,239000
HCIIU,20210204,10.89,10.89,10.65,10.7,329900
HCKT,20210204,14.19,14.5,14.1499,14.5,41800
HCM,20210204,34.32,35.5,33.9906,35.5,145800
HCSG,20210204,32.03,32.56,31.34,32.1,617800
HDSN,20210204,1.49,1.6,1.49,1.58,708900
HEAR,20210204,29.15,29.74,28.62,29.69,309500
HEES,20210204,28.96,30.09,28.73,29.7,179100
HELE,20210204,234.35,238.01,228.12,230.02,196000
HEPA,20210204,2.26,2.43,2.24,2.29,2046400
HERD,20210204,30.11,30.11,30.0267,30.0878,300
HERO,20210204,34.21,34.21,33.8,34.07,217500
HEWG,20210204,30.32,30.49,30.32,30.47,125300
HFBL,20210204,29.09,29.09,29.09,29.09,0
HFFG,20210204,7.69,8,7.69,8,99700
HFWA,20210204,23.47,24.28,23.41,24.11,97400
HGBL,20210204,3,3.1,2.95,3.07,176600
HGEN,20210204,19.5,23.47,19.08,20.75,2494500
HGSH,20210204,2.16,2.18,2.07,2.15,420400
HHR,20210204,31.91,31.93,31.5,31.78,34800
HIBB,20210204,57.54,61.13,57.4,59.63,407800
HIFS,20210204,237.725,238.99,237.725,238.99,1800
HIHO,20210204,4.44,4.59,4.3,4.43,60800
HIMX,20210204,11.5,11.83,10.27,10.86,6658000
HLAHU,20210204,10.69,10.88,10.5614,10.795,797400
HLAL,20210204,34.99,35.21,34.91,35.21,19000
HLG,20210204,59.75,59.75,59.01,59.43,1500
HLIT,20210204,7.67,7.72,7.62,7.67,578000
HLNE,20210204,77.78,81.42,77.4,80.94,234600
HLXA,20210204,11.09,11.09,10.88,11,7600
HMCO,20210204,11,11,10.8672,10.99,9000
HMCOU,20210204,12.07,12.07,11.7674,11.9,56500
HMCOW,20210204,2.42,2.85,2.2,2.35,15500
HMHC,20210204,5.57,5.71,5.39,5.53,2259500
HMNF,20210204,18.98,19,18.98,19,800
HMPT,20210204,11.4,11.48,11,11.31,579000
HMST,20210204,37.88,40.23,37.88,40.15,128000
HMTV,20210204,10.12,10.51,10.12,10.5,127100
HNDL,20210204,25.51,25.53,25.4501,25.5,192200
HNNA,20210204,8.65,8.73,8.65,8.7,13800
HNRG,20210204,1.8,1.8,1.62,1.64,588800
HOFT,20210204,31.51,32.985,31.34,32.55,41900
HOFV,20210204,3.11,3.27,2.81,3.06,15206700
HOFVW,20210204,0.94,1.06,0.76,1.04,741300
HOLI,20210204,14.77,15.32,14.63,15.19,156900
HOLX,20210204,82.7,84.88,81.81,83.72,3045900
HONE,20210204,11.13,11.35,11.1,11.33,217300
HOOK,20210204,11.6,12.2,11.31,12.16,169900
HOPE,20210204,11.54,11.885,11.54,11.795,669100
HOTH,20210204,2.2,2.3,2.2,2.21,833200
HOVNP,20210204,12.9,12.9,12.86,12.9,2200
HPK,20210204,14.05,14.05,13.7801,13.93,6400
HPKEW,20210204,2.8,3.15,2.8,3.15,800
HQI,20210204,13.09,13.17,12.9001,13.17,23300
HQY,20210204,79.59,82.88,77.59,82.64,1145400
HRMY,20210204,38.52,39.65,38.52,38.87,67200
HROW,20210204,9.46,9.615,8.96,9.31,133600
HRTX,20210204,19.99,20.11,19.53,19.64,619100
HRZN,20210204,13.51,13.69,13.51,13.54,133700
HSAQ,20210204,11.5,11.56,11.25,11.47,149400
HSDT,20210204,14.2,14.2,13.67,13.95,55100
HSIC,20210204,67.7,69.96,67.61,69.83,628400
HSII,20210204,30.34,30.83,30.14,30.7,58300
HSKA,20210204,180.49,190.5,180.49,186.67,53400
HSON,20210204,14.555,15.25,14.5,14.8101,4200
HST,20210204,14.32,14.43,13.85,14.13,12196200
HSTM,20210204,24.4,24.62,23.81,24.56,78000
HSTO,20210204,1.27,1.35,1.22,1.32,2154300
HTBI,20210204,21.56,22,21.2247,22,18500
HTBK,20210204,8.85,9.34,8.85,9.3,281500
HTBX,20210204,7.51,7.84,7.31,7.61,1426100
HTGM,20210204,6.53,6.7216,6.4,6.43,57900
HTHT,20210204,49.4,51.2,48.96,50.6,1133700
HTIA,20210204,24.61,24.8,24.4004,24.7,3500
HTLD,20210204,18.81,19.12,18.68,19.08,232800
HTLF,20210204,44.03,45.29,43.64,45.08,182600
HTLFP,20210204,27.66,27.66,27.31,27.3899,2700
HTOO,20210204,20.12,20.31,19,19.42,352100
HTOOW,20210204,8.51,8.93,7.1999,7.6,166000
HUBG,20210204,55.82,57.07,55.32,56.74,186200
HUDI,20210204,6.49,6.61,6.32,6.43,97400
HUGE,20210204,2.27,2.3,2.1,2.18,3934300
HUIZ,20210204,6.5,6.84,6.37,6.47,117500
HURC,20210204,30.51,30.82,29.535,30.6,13500
HURN,20210204,56.04,57.45,56.04,57.31,47100
HUSN,20210204,3.99,4.29,3.99,4.13,440600
HVBC,20210204,17.16,17.16,17,17,900
HWBK,20210204,19.23,19.645,18.89,19.18,22800
HWC,20210204,36.14,37.13,35.89,37.05,385300
HWCPZ,20210204,27.08,27.12,27.02,27.11,9900
HWKN,20210204,56.53,56.9215,55.63,56.55,28000
HX,20210204,2.28,2.69,2.26,2.57,575400
HYFM,20210204,85,87.3347,84.48,85.25,224700
HYLS,20210204,48.95,49.06,48.93,48.99,366300
HYMC,20210204,7.65,7.65,7.09,7.26,120100
HYMCL,20210204,1.9,1.9,1.9,1.9,0
HYMCW,20210204,1.22,1.38,1.22,1.38,53400
HYMCZ,20210204,0.51,0.54,0.5,0.52,39000
HYRE,20210204,12.54,14.9,12.12,14.3,3874900
HYXF,20210204,52.48,52.58,52.3901,52.5265,12000
HYZD,20210204,21.89,22.06,21.89,22.02,60000
HZNP,20210204,85.74,87.49,84.27,85.87,1626600
IAC,20210204,242.19,244.65,230.3,235.91,842800
IART,20210204,66.87,68.4,66.28,68.04,150000
IBB,20210204,164.79,166.4,163.68,166.12,1745900
IBBJ,20210204,38.31,38.75,38.31,38.552,6200
IBCP,20210204,19.55,20.48,19.36,20.42,152700
IBEX,20210204,18.71,19.435,18.45,19.1,36400
IBKR,20210204,69.29,69.77,68.29,69.66,534700
IBOC,20210204,38.75,39.925,38.0075,39.75,166900
IBTA,20210204,25.35,25.35,25.35,25.35,0
IBTB,20210204,25.42,25.43,25.42,25.42,1400
IBTD,20210204,25.71,25.71,25.7,25.7,4200
IBTE,20210204,25.88,25.89,25.88,25.88,6800
IBTF,20210204,26,26.007,26,26.005,1200
IBTG,20210204,26.04,26.05,26.04,26.05,1300
IBTH,20210204,25.99,25.99,25.96,25.99,800
IBTI,20210204,25.98,26,25.98,25.995,1500
IBTJ,20210204,25.82,25.84,25.82,25.84,1200
IBTK,20210204,24.035,24.035,24.035,24.035,0
IBTX,20210204,65.78,68.235,64.58,67.81,309300
ICAD,20210204,16.35,16.9,16,16.68,115700
ICBK,20210204,21.63,22.02,21.1406,22.02,12500
ICCC,20210204,11.23,11.35,10.02,10.16,136700
ICCH,20210204,14.155,14.155,14.155,14.155,0
ICFI,20210204,80.69,83,80.69,82.97,106900
ICHR,20210204,40,41.75,39.85,41.39,416900
ICLK,20210204,16.82,17.6,16.3,16.85,2099200
ICLN,20210204,31.16,31.22,30.82,30.95,5926400
ICLR,20210204,202.17,204.4308,198.7,199.52,243900
ICMB,20210204,5.01,5.02,4.95,4.98,26800
ICPT,20210204,37,37.1,35.21,35.41,583600
ICUI,20210204,211.48,217.295,210.88,211.94,77100
IDCC,20210204,66.35,66.46,65.6547,66,121300
IDEX,20210204,4.56,5.32,4.45,5.29,86535000
IDLB,20210204,29.95,29.95,29.95,29.95,0
IDN,20210204,12.37,13.25,12.16,13.04,340400
IDRA,20210204,5.59,5.68,5.26,5.35,959800
IDXX,20210204,487.91,495.11,486.03,494,440600
IDYA,20210204,19.06,19.43,18.82,19.05,120700
IEA,20210204,19.3,20,18.42,19.09,6051300
IEAWW,20210204,4.5,4.76,4.05,4.26,481600
IEF,20210204,117.98,118.13,117.89,118.08,2146000
IEI,20210204,132.31,132.385,132.2764,132.37,547900
IEP,20210204,59.2,60.49,58.7969,60.31,146600
IESC,20210204,48.01,49.08,47.2955,48.91,22700
IEUS,20210204,63.91,64.05,63.8911,64.05,6000
IFGL,20210204,26.86,26.9605,26.7997,26.92,18300
IFMK,20210204,1.21,1.24,1.11,1.13,540600
IFRX,20210204,5.9,5.9,5.45,5.49,342400
IFV,20210204,23.65,23.7399,23.56,23.6345,30600
IGAC,20210204,10.7,10.7,10.5,10.69,211600
IGACU,20210204,11.47,11.62,11.45,11.62,18300
IGACW,20210204,1.97,1.97,1.83,1.88,127000
IGF,20210204,43.85,43.99,43.65,43.98,257800
IGIB,20210204,61.15,61.35,61.11,61.23,663200
IGIC,20210204,7.52,8,7.52,7.97,900
IGICW,20210204,0.93,0.93,0.735,0.75,4100
IGMS,20210204,99.57,107.18,99.37,102.22,126900
IGNYU,20210204,10.44,10.73,10.43,10.515,52300
IGOV,20210204,53.94,53.98,53.8878,53.97,73300
IGSB,20210204,55.05,55.08,55.04,55.08,1684100
IHRT,20210204,13.92,14.1,13.76,13.84,889100
IHYF,20210204,25.6,25.6,25.595,25.595,300
III,20210204,3.63,3.73,3.55,3.72,154800
IIIIU,20210204,10.96,11.13,10.96,11.105,33400
IIIV,20210204,30.15,31.37,30.15,31.37,266800
IIN,20210204,19.81,20.65,19.6597,20.65,21200
IIVI,20210204,87.24,90.56,86.06,89.05,1109800
IIVIP,20210204,358.91,367.04,358.91,366.52,1200
IJT,20210204,125.14,126.61,125.02,126.51,867100
IKNX,20210204,10.46,10.71,10.14,10.29,14400
IKT,20210204,7.68,7.98,7.68,7.75,82100
ILMN,20210204,425.39,432,419.3,428.64,782700
ILPT,20210204,22.11,22.45,22.09,22.35,235300
IMAB,20210204,63.94,64.6637,62.04,62.8,203200
IMAC,20210204,2.03,2.03,1.79,1.85,424000
IMACW,20210204,0.52,0.52,0.4003,0.45,9200
IMBI,20210204,5.96,5.98,5.76,5.88,14200
IMGN,20210204,7.5,7.59,7.34,7.44,1108200
IMKTA,20210204,47.68,52.09,47.68,50.96,243600
IMMP,20210204,3.15,3.34,3.14,3.27,664600
IMMR,20210204,14.88,14.95,13.67,14.23,1294300
IMNM,20210204,21.83,21.83,19.5,20,92600
IMOS,20210204,24.41,25,24.4001,25,6700
IMRA,20210204,13.92,14.59,13.7,13.9,205000
IMRN,20210204,7.08,7.25,7,7.15,48800
IMRNW,20210204,1.53,1.68,1.36,1.37,5000
IMTE,20210204,5.2,5.35,4.94,5.07,307100
IMTX,20210204,10.96,11.01,10.6001,10.86,98400
IMTXW,20210204,2.65,2.65,2.65,2.65,0
IMUX,20210204,18.01,18.2,17.78,18.2,144300
IMV,20210204,3.86,4.39,3.85,4.36,890500
IMVT,20210204,26.91,27.1,24.49,25.35,2948200
IMXI,20210204,15.11,15.61,15,15.6,62600
INBK,20210204,31.7,33.95,31.5401,33.87,54000
INBKZ,20210204,25.74,25.8,25.74,25.8,300
INBX,20210204,38.58,39.26,37.61,38.79,25100
INCY,20210204,91.16,92.58,90.53,90.91,881100
INDB,20210204,76.53,79.09,76.53,77.74,116600
INDT,20210204,63.7269,66.1,63.7269,66.1,3700
INDY,20210204,45.07,45.18,44.84,45.15,55400
INFI,20210204,3.77,3.84,3.66,3.69,909500
INFN,20210204,9.6,9.65,9.44,9.6,2375300
INFR,20210204,29.75,29.7739,29.5,29.7739,22500
INGN,20210204,51.55,52.1699,50.87,51.18,172200
INKAU,20210204,10.75,10.75,10.6,10.675,107600
INM,20210204,5.28,5.4,4.75,4.79,203100
INMB,20210204,22,25.07,21.5,22.29,566600
INMD,20210204,33.04,33.495,32.3,33.395,302400
INO,20210204,14.58,14.58,12.11,12.6,18938600
INOD,20210204,6.61,6.69,6.21,6.47,407800
INOV,20210204,25.83,26.9,25.82,26.06,1226500
INPX,20210204,1.43,1.7,1.38,1.67,19114600
INSE,20210204,6.23,6.39,6.21,6.35,14500
INSG,20210204,19.21,19.86,18.96,19.65,2620000
INSM,20210204,40.12,42.57,39.95,41.99,809200
INTC,20210204,57.61,58.88,57.19,58.79,29849000
INTG,20210204,32.4999,32.5,31.875,31.875,1200
INTU,20210204,381.94,392.95,380,392.73,1522000
INTZ,20210204,23.93,24.57,23.34,24.45,79200
INVA,20210204,12.56,12.8,12.17,12.53,554900
INVE,20210204,8.88,9.89,8.8,9.54,404800
INVO,20210204,3.14,3.26,3.13,3.25,81900
INZY,20210204,21.5,22.05,20.28,21.01,190000
IONS,20210204,62.05,62.1,59.115,59.41,928100
IOSP,20210204,93.1,95.08,92.27,94.78,96900
IOVA,20210204,47.17,48.88,46.54,48.68,626200
IPA,20210204,13.58,14.75,13.45,13.69,1409400
IPAR,20210204,64.21,67.06,63.85,67.06,66400
IPDN,20210204,2.75,2.75,2.48,2.55,442800
IPGP,20210204,229.38,234.72,228.25,234.71,130100
IPHA,20210204,4.58,4.58,4.49,4.5,23200
IPKW,20210204,40.1,40.2435,40.1,40.2435,2000
IPLDP,20210204,26.19,26.25,26.11,26.25,2700
IPWR,20210204,20.5,23.84,19.5,22.37,992100
IQ,20210204,23.4,23.57,22.98,23.2,12130300
IRBT,20210204,118.81,118.81,114.14,116.03,655300
IRCP,20210204,9.88,10,9.8,9.9,23000
IRDM,20210204,51.81,52.88,50.8,52.86,821800
IRIX,20210204,5.23,5.4,4.95,5.14,125300
IRMD,20210204,25.76,25.76,24.82,24.91,25900
IROQ,20210204,20,20.4999,20,20,1500
IRTC,20210204,177,178.92,168.02,175.37,656200
IRWD,20210204,10.29,10.33,10,10.05,1357000
ISBC,20210204,12.42,12.63,12.29,12.49,7257000
ISDX,20210204,28.02,28.11,27.97,28.0909,7700
ISEE,20210204,5.82,5.82,5.6,5.64,417000
ISEM,20210204,28.5801,28.605,28.5801,28.59,1000
ISHG,20210204,83.51,83.57,83.4,83.4,1300
ISIG,20210204,7.71,8.12,7.71,8,42300
ISRG,20210204,250,254.88,248.42,252.35,759000
ISSC,20210204,6.55,6.73,6.55,6.73,14200
ISTB,20210204,51.61,51.65,51.6,51.61,819200
ISTR,20210204,17.01,17.49,16.98,17.44,38600
ISUN,20210204,22.95,23.98,21.05,21.31,560500
ITCI,20210204,34.83,35.25,33.73,34.815,610100
ITHXU,20210204,10.27,10.38,10.27,10.3275,584600
ITI,20210204,6.09,6.09,5.87,6.01,545100
ITIC,20210204,147.99,157,147.99,157,3000
ITMR,20210204,23.7,24.47,23.37,23.8,31800
ITOS,20210204,33.95,38,33.8,37.63,94700
ITQRU,20210204,10.4,10.41,10.25,10.25,12266800
ITRI,20210204,96.16,98.51,95.77,98.49,191400
ITRM,20210204,1.24,1.3,1.22,1.25,62833000
ITRN,20210204,19.41,19.67,19.32,19.54,65900
IUS,20210204,32.6,32.6882,32.58,32.6882,8200
IUSB,20210204,54.02,54.1,53.99,54.08,881200
IUSG,20210204,91.77,92.2899,91.52,92.25,354300
IUSS,20210204,32.48,32.58,32.48,32.58,1200
IUSV,20210204,63.1,63.88,63.08,63.87,619000
IVA,20210204,17.8,17.8,17.01,17.07,24000
IVAC,20210204,6.6,6.74,6.21,6.35,888500
IXUS,20210204,69.49,69.71,69.33,69.69,890300
IZEA,20210204,5.1,5.29,4.87,4.93,3169800
JACK,20210204,96.3,99.32,95.765,98.76,317900
JAGX,20210204,8.55,8.67,8.31,8.34,10175900
JAKK,20210204,9.33,9.36,8.84,9.07,165300
JAMF,20210204,38.44,38.73,37.61,38.61,245400
JAN,20210204,9.25,9.5,8.75,9.14,413300
JAZZ,20210204,155.16,155.16,150.02,150.19,1962400
JBHT,20210204,139.55,142.14,138.07,142.07,754500
JBLU,20210204,15.09,16.2,15.02,15.95,17360100
JBSS,20210204,83.79,86.23,83.65,86,96000
JCICU,20210204,10.55,10.6,10.48,10.5,187400
JCS,20210204,5.57,5.8999,5.4607,5.83,126100
JCTCF,20210204,9.72,9.85,9.57,9.8,6900
JD,20210204,95.6,96.01,93.9,94.63,5333300
JFIN,20210204,3.6,4.07,3.56,3.78,702300
JFU,20210204,1.39,1.54,1.32,1.48,3264900
JG,20210204,3.89,4.06,3.85,3.98,662400
JJSF,20210204,155.01,156,153.59,155.31,74800
JKHY,20210204,150.96,153.475,149.88,153.39,493100
JMPNZ,20210204,24.15,24.15,24.0938,24.1479,2200
JNCE,20210204,12.68,13.48,12.52,12.97,342800
JOBS,20210204,69.5,70.2,68.77,69.13,227500
JOET,20210204,26.16,26.36,26.08,26.36,62500
JOUT,20210204,112.66,114.58,110.71,114.44,23500
JRJC,20210204,11.72,15.58,11.69,14.73,345400
JRSH,20210204,5.76,5.76,5.62,5.7,17800
JRVR,20210204,45.1,46.8,45.1,46.76,230600
JSM,20210204,24.72,25.1386,24.72,24.99,26600
JSMD,20210204,66.19,66.84,66.19,66.55,24600
JSML,20210204,68.42,69.08,68.175,69.05,10900
JUPW,20210204,6.41,6.67,6.06,6.49,463800
JUPWW,20210204,0.91,0.98,0.9,0.9499,12700
JVA,20210204,5.17,5.17,4.85,4.98,47800
JYAC,20210204,10.37,10.45,10.36,10.45,7200
JYNT,20210204,34.79,35.1,34.5,34.74,59900
KAIRU,20210204,10.56,10.59,10.55,10.55,102000
KALA,20210204,8.9,9.85,8.7,9.1,3343500
KALU,20210204,93.97,97.75,92.74,97.2,103900
KALV,20210204,15.13,15.22,14.33,14.69,124100
KBAL,20210204,13,13.83,12.92,13.81,715000
KBNT,20210204,5.95,6.02,5.8,5.94,512600
KBNTW,20210204,2.15,2.15,1.96,2.03,49100
KBWB,20210204,53.45,54.85,53.45,54.79,3541100
KBWD,20210204,17.33,17.57,17.31,17.52,166800
KBWP,20210204,66.2,67.73,66.2,67.728,4600
KBWR,20210204,52.2589,53.5889,52.2589,53.354,17100
KBWY,20210204,20.79,21.27,20.79,21.14,69800
KC,20210204,59.89,67.44,59.16,62.06,1711900
KDNY,20210204,16.05,16.4,15.43,16.25,106900
KDP,20210204,31.86,32.32,31.62,32.3,4090800
KE,20210204,22,23.72,20.69,23.45,462000
KELYA,20210204,19.85,20.67,19.51,20.6,71400
KELYB,20210204,19.9801,20.63,19.9801,20.25,2600
KEQU,20210204,12.56,12.81,12.53,12.56,700
KERN,20210204,7.14,7.17,6.65,6.82,3189700
KERNW,20210204,1.9,1.94,1.76,1.8405,50100
KFFB,20210204,6.425,6.425,6.4,6.4006,1400
KFRC,20210204,43.79,45.21,43.79,44.7,111200
KHC,20210204,33.1,33.39,32.85,32.92,9148600
KIDS,20210204,48.69,50.86,48.43,50.25,176700
KINS,20210204,7.26,7.32,7.15,7.24,7700
KINZ,20210204,10.25,10.488,10.25,10.37,48300
KINZU,20210204,10.73,10.97,10.65,10.81,153100
KINZW,20210204,1.4,1.4,1.3,1.34,31300
KIRK,20210204,28.09,29.42,27.7,28.45,593400
KLAC,20210204,288.44,298.18,286.32,294.23,1401800
KLAQU,20210204,10.45,10.47,10.32,10.37,37000
KLDO,20210204,12,12.24,10.6,11.16,1782600
KLIC,20210204,43.99,45.45,39.71,41.03,2147700
KLXE,20210204,10.97,12.3,10.97,12.3,151400
KMDA,20210204,7.5,7.58,7.08,7.25,753700
KMPH,20210204,7.02,7.75,6.98,7.2,5328800
KNDI,20210204,8.85,9.16,8.57,8.87,4886100
KNSA,20210204,21.43,21.96,20.38,20.54,316900
KNSL,20210204,185.18,188.88,184.04,188.27,208900
KNTE,20210204,34.44,35.61,33.505,35.53,127800
KOD,20210204,138.48,145.66,135.8992,144.79,230300
KOPN,20210204,6.76,7.75,6.5,7.47,8478900
KOR,20210204,2.21,2.3,2.16,2.3,224700
KOSS,20210204,24,24.75,18.3,18.8,2903600
KPTI,20210204,15,15.15,14.56,14.6,4234100
KRBP,20210204,9.16,9.55,8.92,9.55,21200
KRKR,20210204,4,4.53,3.78,4.5,812700
KRMA,20210204,27.83,28.17,27.83,28.1,9000
KRMD,20210204,4.23,4.25,4.07,4.11,541900
KRNLU,20210204,10.31,10.45,10.31,10.36,1716800
KRNT,20210204,93.86,94.16,90.98,91.16,158800
KRNY,20210204,10.54,10.82,10.37,10.71,322800
KRON,20210204,28.28,29.18,27.86,28.54,36000
KROS,20210204,57.78,63.875,57.78,63.31,77600
KRTX,20210204,104.88,107.22,104.01,107.21,160400
KRUS,20210204,23,24.43,23,24.25,59800
KRYS,20210204,68,70.18,66.6,68.03,179200
KSPN,20210204,40.78,42.91,38.66,38.66,16000
KTCC,20210204,9.38,9.38,8.77,8.95,40300
KTOS,20210204,29.04,29.63,28.52,29.33,916200
KTRA,20210204,2.21,2.48,2.03,2.19,8435500
KURA,20210204,30.66,33.08,30.21,32.3,661300
KVHI,20210204,14.72,14.99,14.5,14.94,181200
KXIN,20210204,3.82,3.9,3.67,3.86,2974600
KYMR,20210204,71.92,71.92,65.86,67.76,57300
KZIA,20210204,10.1,10.48,10.06,10.4,70600
KZR,20210204,5.31,5.42,5.235,5.36,187900
LABP,20210204,13,14.8,12,12,2860100
LAKE,20210204,32.03,34.2,31.78,34.03,427700
LAMR,20210204,85.98,87.43,85.855,86.63,508700
LANC,20210204,180.15,186.7,179.715,180.79,104300
LAND,20210204,16.75,17,16.5,16.89,219400
LANDM,20210204,25.96,25.97,25.66,25.8,4200
LANDO,20210204,25.29,25.38,25.16,25.33,85500
LARK,20210204,25.42,26.21,24.7301,26,22400
LASR,20210204,31.41,33.17,31.41,32.66,242700
LAUR,20210204,14.04,14.15,13.86,14,1251600
LAWS,20210204,49.13,50.75,49.01,50.3,16800
LAZR,20210204,32.81,33.67,31.82,32.86,5851000
LAZY,20210204,18.694,19.4691,18.0982,19.32,132600
LBAI,20210204,13.99,14.59,13.75,14.54,195300
LBC,20210204,9.89,10.02,9.89,9.96,26800
LBRDA,20210204,145.8,147.7,144.42,147.7,85500
LBRDK,20210204,147.74,149.96,146.87,149.34,909100
LBRDP,20210204,27.91,28.5,27.91,28.5,7700
LBTYA,20210204,24.28,24.61,24.11,24.46,1696500
LBTYB,20210204,24,24,24,24,0
LBTYK,20210204,23.96,24.34,23.92,24.19,1748400
LCAP,20210204,10.5,10.7,10.49,10.64,58600
LCAPU,20210204,11.04,11.26,10.85,11.26,24800
LCAPW,20210204,1.4,1.595,1.38,1.59,182200
LCNB,20210204,15.75,16.24,15.75,16.24,32300
LCUT,20210204,13.38,13.45,13.11,13.29,71900
LDEM,20210204,65.45,65.45,64.98,65.27,9100
LDSF,20210204,20.42,20.4703,20.42,20.435,92100
LE,20210204,31.59,33.4,31.19,32.42,216000
LECO,20210204,116.12,117.09,114.07,114.33,354900
LEDS,20210204,3.99,4.89,3.95,4.75,302800
LEGH,20210204,15.09,16.5,14.69,16.36,46300
LEGN,20210204,27.99,28.9,27.35,27.43,317100
LEGR,20210204,39.05,39.23,39.04,39.1841,7300
LESL,20210204,31.5,31.5,28.21,28.67,873500
LEVL,20210204,21.25,21.96,21.23,21.96,10900
LEVLP,20210204,26.05,27.06,26.05,26.15,6200
LEXX,20210204,7.43,7.88,6.6,7.11,903100
LEXXW,20210204,2.58,2.89,2.45,2.45,96900
LFTR,20210204,10.85,11,10.8,10.88,374300
LFTRU,20210204,11.6,11.6904,11.5566,11.6,33700
LFTRW,20210204,2.35,2.35,2.16,2.21,162700
LFUS,20210204,261.69,262.665,252.73,254.26,118800
LFVN,20210204,9.1,9.4,8.99,9.28,112900
LGHL,20210204,3.42,3.48,3.25,3.34,408700
LGHLW,20210204,0.32,0.349,0.3,0.3106,234600
LGIH,20210204,109.84,111.85,107.5,111.14,202400
LGND,20210204,171.4,180.96,167.84,180.12,1146300
LHCG,20210204,199.22,204.72,196.74,204.06,127600
LI,20210204,30.83,31.4,30.6,30.84,10572900
LIFE,20210204,3.9,4.6,3.9,4.52,4371100
LILA,20210204,10.58,10.74,10.45,10.73,172000
LILAK,20210204,10.25,10.53,10.16,10.53,1009300
LINC,20210204,6.07,6.159,6,6.13,123800
LIND,20210204,15.75,16.84,15.75,16.69,462700
LIQT,20210204,8.6,10.49,8.6,10.36,308600
LITE,20210204,89.1,89.63,87.64,89.55,2316900
LIVE,20210204,27.82,28.78,26.5109,27.61,26500
LIVN,20210204,66.07,68.33,64.94,67.5,240400
LIXT,20210204,3.32,3.44,3.25,3.37,35300
LIXTW,20210204,0.9703,1.1,0.9703,1.05,2400
LIZI,20210204,10.91,16.01,10.5,14.49,75201500
LJAQU,20210204,10.35,10.4,10.31,10.3704,13100
LJPC,20210204,7.02,7.83,6.77,7.33,1254300
LKCO,20210204,0.78,0.8,0.66,0.69,14009100
LKFN,20210204,60.25,62.02,59.735,62.01,114100
LKQ,20210204,36.83,37.83,36.81,37.71,962800
LLNW,20210204,4.36,4.41,4.22,4.24,4814600
LMACU,20210204,12.71,12.94,12.54,12.55,259300
LMAOU,20210204,10.4,10.5,10.4,10.43,44400
LMAT,20210204,48.32,50.1399,48.01,48.71,97600
LMB,20210204,14.88,15.25,14.69,15.13,48500
LMBS,20210204,51.56,51.58,51.54,51.55,734300
LMFA,20210204,1.84,1.85,1.77,1.8,2603700
LMNL,20210204,4.89,4.99,4.76,4.92,454100
LMNR,20210204,15.97,16.4258,15.63,15.65,59800
LMPX,20210204,23.56,24.1,22.93,23.17,65400
LMRK,20210204,11.88,12.1,11.66,11.73,47200
LMRKN,20210204,26.14,26.17,26.1,26.1,12300
LMRKO,20210204,25.27,25.365,25.27,25.3,5100
LMRKP,20210204,25.365,25.365,25.27,25.27,900
LMST,20210204,13.55,14,13.55,13.99,7400
LNDC,20210204,11,11.15,10.83,11.13,50000
LNSR,20210204,8.04,8.51,7.6,7.77,48800
LNT,20210204,48.93,49.75,48.7,49.455,924700
LNTH,20210204,17.31,17.92,17.24,17.8,466600
LOAN,20210204,5.3,5.38,5.25,5.27,13000
LOB,20210204,40.78,43.3,40.78,43.21,213800
LOCO,20210204,19.5,20.78,19.3202,20.17,205400
LOGC,20210204,8.42,8.42,8.11,8.32,91800
LOGI,20210204,109.64,109.93,108.1,109.7,593400
LOOP,20210204,10.69,10.88,10.3,10.84,84100
LOPE,20210204,88.82,91.16,88.35,89.36,395300
LOTZ,20210204,10.26,10.27,9.61,9.98,8287600
LOTZW,20210204,2.6,2.73,2.43,2.47,347200
LOVE,20210204,56.43,57.9,55.04,57.43,192700
LPCN,20210204,1.84,1.87,1.78,1.84,4549800
LPLA,20210204,116.43,119.2,116.16,117.98,540600
LPRO,20210204,40.5,41.42,39.67,40.24,516900
LPSN,20210204,68.38,69.67,66.24,68.91,661500
LPTH,20210204,4.05,4.19,3.7,3.87,884900
LPTX,20210204,2.47,2.5,2.37,2.5,750600
LQDA,20210204,2.99,3.6,2.98,3.31,4245100
LQDT,20210204,21.51,21.95,18.3,18.8,680300
LRCX,20210204,504.5,520.5,500.14,519.53,1400500
LRGE,20210204,50.74,50.7847,50.535,50.7847,5500
LRMR,20210204,19.87,20.55,18.02,18.91,131000
LSBK,20210204,13.48,13.5,13.39,13.39,2400
LSCC,20210204,42.55,43.08,42.19,42.85,702000
LSEA,20210204,9.44,9.44,9.3,9.34,46000
LSEAW,20210204,0.3,0.3,0.27,0.27,456700
LSTR,20210204,144.84,146.87,143.365,146.86,212400
LSXMA,20210204,44.1,44.53,43.585,44.53,434700
LSXMB,20210204,44.17,44.17,44.17,44.17,0
LSXMK,20210204,43.42,43.91,43.05,43.84,699700
LTBR,20210204,7.16,7.64,7.1,7.6,221200
LTRN,20210204,15.8,17.05,15.56,16.48,235500
LTRPA,20210204,4.66,4.88,4.56,4.84,702100
LTRPB,20210204,29.0101,32.46,29.0101,32.45,2000
LTRX,20210204,4.59,4.72,4.57,4.72,156000
LULU,20210204,335.34,340,334.35,338.59,1143100
LUMO,20210204,18.42,18.75,17.9963,18.43,13200
LUNA,20210204,11.11,11.36,10.95,11.26,271900
LUNG,20210204,58.7,60.705,57.8501,60,102700
LUXA,20210204,11.6,11.95,11.16,11.86,597000
LUXAU,20210204,12.5,13.34,12.24,12.63,40900
LUXAW,20210204,2.75,3,2.75,2.85,79100
LVHD,20210204,32.45,32.69,32.42,32.624,342100
LWAY,20210204,6.05,6.2228,6.0071,6.14,8900
LX,20210204,9.41,9.95,9.14,9.5,3995700
LXEH,20210204,9,9.88,8.5,9,103500
LXRX,20210204,8.73,8.9,8.41,8.49,2655200
LYFT,20210204,49.84,52.31,49.55,51.77,6846800
LYL,20210204,2.45,2.63,2.37,2.56,111400
LYRA,20210204,10.79,10.98,10.63,10.66,31100
LYTS,20210204,9.66,10.18,9.66,10.06,89000
MACK,20210204,7,7.65,7,7.43,95300
MACU,20210204,10.3,10.3,10.3,10.3,300
MACUU,20210204,10.53,10.53,10.53,10.53,0
MACUW,20210204,0.9,0.9255,0.83,0.89,31800
MANH,20210204,119.21,127.18,119.1,126.44,695700
MANT,20210204,88.81,89.875,88.46,89.42,175600
MAR,20210204,124.01,125.85,123.31,125.45,1869100
MARA,20210204,24,24.09,21.86,22.8,21018900
MARK,20210204,3.85,4.16,3.71,4,7119500
MARPS,20210204,5.55,5.73,5.29,5.29,60100
MASI,20210204,259.77,259.77,255.2,256.61,352300
MASS,20210204,66.31,73.67,66.3,68.5,213600
MAT,20210204,18.56,18.76,18.47,18.56,1724300
MATW,20210204,32.24,33.51,32.2,33.41,128100
MAXN,20210204,42.5,45,42,44.57,627700
MAYS,20210204,28.45,28.45,28.45,28.45,0
MBB,20210204,110.12,110.21,110.09,110.17,1280600
MBCN,20210204,21.88,22.66,21.88,22.48,11100
MBII,20210204,2,2.01,1.9,1.95,886300
MBIN,20210204,33.11,33.11,32.05,32.4,56200
MBINO,20210204,25.92,26.15,25.86,26,7900
MBINP,20210204,26.88,27.11,26.7,27.11,3300
MBIO,20210204,4.54,4.74,4.405,4.64,3007100
MBNKP,20210204,24.31,25.09,24,25,201000
MBOT,20210204,9,9.42,8.9,9.25,209700
MBRX,20210204,4.89,4.9,4.75,4.76,6550800
MBUU,20210204,74.16,75.6,71.73,74.57,218900
MBWM,20210204,27.98,28.95,27.98,28.95,24900
MCBC,20210204,8.42,8.74,8.36,8.68,47800
MCBS,20210204,14.58,14.92,14.57,14.92,21000
MCEF,20210204,20.5,20.5,20.48,20.48,900
MCFE,20210204,20.48,21,20.41,20.65,202200
MCFT,20210204,26.7,27.84,26.25,27.12,175900
MCHI,20210204,91.87,91.92,91.36,91.83,3040600
MCHP,20210204,70.155,72.92,69.315,71.87,4162500
MCHX,20210204,3,3.05,2.89,2.94,124800
MCMJ,20210204,10.83,10.87,10.62,10.83,340800
MCMJW,20210204,2.25,2.25,1.89,2.25,142200
MCRB,20210204,25.9,26.85,25.34,26.34,628800
MCRI,20210204,55.62,57.62,55.62,56.97,48400
MDB,20210204,400.64,406.01,395.19,396.36,515100
MDGL,20210204,111.45,112.49,109.5,112.22,212800
MDGS,20210204,3.17,3.19,2.95,2.98,1502800
MDGSW,20210204,1.13,1.15,1.08,1.0801,11400
MDIA,20210204,3.54,3.69,3.5109,3.62,11900
MDIV,20210204,15.33,15.4599,15.33,15.41,76900
MDJH,20210204,4.75,4.93,4.675,4.8,55100
MDLZ,20210204,55.31,56.31,55.18,56,7185500
MDNA,20210204,4.06,4.11,3.95,4.03,221700
MDRR,20210204,2.47,2.49,2.38,2.39,175600
MDRRP,20210204,21.64,21.9626,21.64,21.9626,500
MDRX,20210204,16.7,17.15,16.7,16.92,1484200
MDVL,20210204,13,13.2133,12.63,12.92,82200
MDWD,20210204,5.19,5.76,5.15,5.55,213300
MDWT,20210204,54.5,54.5,52.775,53.29,2800
MDXG,20210204,9.77,10.19,9.65,10.05,509300
MEDP,20210204,143.42,145.93,142.665,145.6,129900
MEDS,20210204,6.15,6.66,6.12,6.55,109600
MEIP,20210204,3.5,3.5,3.3,3.39,784800
MELI,20210204,1905,1912.33,1860,1893.35,370000
MEOH,20210204,34.24,36.44,34.06,36.12,616700
MERC,20210204,12.4,12.42,11.91,12.01,164100
MESA,20210204,6.88,7.33,6.85,7.21,803200
MESO,20210204,9.54,9.6,9.44,9.49,139300
METC,20210204,3.15,3.19,3.08,3.18,34700
METX,20210204,1.88,2.85,1.88,2.74,35093600
METXW,20210204,0.25,0.48,0.24,0.45,337600
MFH,20210204,4.18,4.49,4.06,4.35,380200
MFIN,20210204,6.66,6.763,6.5777,6.67,12900
MGEE,20210204,63.97,65.1,63.5958,65.05,77000
MGI,20210204,8.21,9.3,7.95,8.39,9025000
MGIC,20210204,16.22,16.34,15.9,16.28,59000
MGLN,20210204,94.5,94.5,93.3,93.35,196200
MGNI,20210204,41.77,44.44,41.45,43.49,3596800
MGNX,20210204,23.2,23.54,22.39,22.58,486000
MGPI,20210204,61.86,62.45,60.19,60.98,137100
MGRC,20210204,73.06,75.39,72.97,75.29,94900
MGTA,20210204,9.98,9.98,9.24,9.31,242700
MGTX,20210204,15.84,16.035,15.54,15.85,56900
MGYR,20210204,10.51,11.16,10.51,10.605,6700
MHLD,20210204,2.35,2.43,2.32,2.43,239100
MICT,20210204,2.36,2.44,2.25,2.3,2265000
MIDD,20210204,136.15,137.46,134.56,135.62,531000
MILN,20210204,39.6,39.99,39.6,39.96,52500
MIME,20210204,43.01,43.77,42.16,42.44,1148800
MIND,20210204,2.19,2.3,2.11,2.27,187900
MINDP,20210204,23.14,23.14,22.7377,22.9,5100
MIRM,20210204,19.5,19.74,19.1,19.19,103300
MIST,20210204,8.8,9.0337,7.75,7.95,289800
MITK,20210204,15.29,16.13,15.05,15.97,1420300
MITO,20210204,1.76,1.76,1.71,1.75,225700
MKD,20210204,1.25,1.39,1.24,1.31,11823900
MKSI,20210204,161.71,167.43,161.09,167.27,232600
MKTX,20210204,563.99,572.84,558.8,566.2,173700
MLAB,20210204,283.47,287.68,283.25,286.11,17500
MLAC,20210204,10.39,10.39,10.16,10.23,20000
MLACU,20210204,11,11,10.91,10.95,7400
MLACW,20210204,1.5,1.5,1.4,1.42,32300
MLCO,20210204,16.56,16.81,16.36,16.67,1577700
MLVF,20210204,16.27,16.6,16.1,16.3,7900
MMLP,20210204,1.75,1.92,1.75,1.87,300700
MMSI,20210204,55.4,57.19,54.84,56.89,154000
MMYT,20210204,29.92,29.92,27.18,28.18,2068800
MNDO,20210204,2.6,2.6,2.56,2.56,49500
MNKD,20210204,6.02,6.13,4.76,5.05,21497000
MNOV,20210204,6.17,6.38,6.04,6.36,275400
MNPR,20210204,8.01,8.16,7.8,8,74400
MNRO,20210204,60.85,62.37,60.85,62.07,252000
MNSB,20210204,17.61,17.83,17.15,17.83,8400
MNSBP,20210204,26.06,26.06,25.95,25.95,4000
MNST,20210204,90.27,91.6,90.21,91.47,1202200
MNTK,20210204,11.22,11.37,10.59,10.94,101600
MNTX,20210204,6.31,6.44,5.8201,6.44,28400
MODV,20210204,167.92,168.87,164.44,168.87,83600
MOFG,20210204,26.49,27.43,26.49,27.31,20100
MOGO,20210204,4.85,5.71,4.8,5.28,3840800
MOHO,20210204,2.43,2.4957,2.35,2.45,216600
MOMO,20210204,18.25,18.41,16.77,16.98,8533700
MONCU,20210204,10.3001,10.4,10.3001,10.355,72300
MOR,20210204,28.95,29.21,28.93,29.09,24400
MORF,20210204,38.89,39,37.18,37.85,102000
MORN,20210204,241.35,244.6,239.82,241.01,72900
MOSY,20210204,3.49,3.49,3.25,3.25,149100
MOTS,20210204,1.5,1.55,1.46,1.52,2413100
MOXC,20210204,1.86,2.1,1.86,2.01,287800
MPAA,20210204,24.49,25.7,24,24.84,95800
MPB,20210204,22.82,23.49,22.405,23.39,14400
MPWR,20210204,369.21,372.77,360.67,367.6,510100
MRAM,20210204,5.29,5.56,5.15,5.42,190500
MRBK,20210204,21.22,21.6,21,21.41,21400
MRCC,20210204,8.78,8.785,8.69,8.71,64400
MRCY,20210204,71.32,73.78,70.855,73.2,1078900
MREO,20210204,2.81,2.86,2.71,2.73,746100
MRIN,20210204,2.25,2.38,2.24,2.33,908000
MRKR,20210204,2.08,2.17,2.03,2.16,562700
MRLN,20210204,13.79,13.9,13.1837,13.56,110500
MRM,20210204,13.72,13.89,13.69,13.75,3900
MRNA,20210204,166.42,173.73,164.25,173.31,10612200
MRNS,20210204,13.79,14.35,13.35,13.48,240700
MRSN,20210204,21.63,22.49,21.4,21.94,619100
MRTN,20210204,16.73,16.88,16.56,16.78,509700
MRTX,20210204,196.63,203.785,195,200.46,314800
MRUS,20210204,26.32,26.32,25,25.36,87500
MRVI,20210204,32.99,33.97,32.97,33.09,706200
MRVL,20210204,51.25,51.35,49.94,50.3,11070700
MSBI,20210204,20.17,20.17,19.75,19.98,92000
MSEX,20210204,80.23,81.71,79.12,81.71,80200
MSFT,20210204,242.66,243.24,240.37,242.01,25280100
MSGM,20210204,29.11,29.99,29.01,29.49,26300
MSTR,20210204,770.9,771.23,717.5,765.59,635700
MSVB,20210204,16.3,16.3,16.3,16.3,0
MTACU,20210204,10.9,10.99,10.81,10.9,58900
MTBC,20210204,10.65,10.91,10.52,10.62,129500
MTBCP,20210204,26.84,26.859,26.66,26.74,17400
MTC,20210204,2.26,2.47,2.13,2.42,2361500
MTCH,20210204,141.77,150.86,141.2,150.63,4897200
MTCR,20210204,9.88,10,9.7,9.73,88600
MTEM,20210204,13.12,13.15,12.65,12.88,204800
MTEX,20210204,18.445,18.61,18.445,18.45,4600
MTLS,20210204,70,73.42,69.9,71.2,290000
MTP,20210204,2.71,3.83,2.65,3.8,12089400
MTRX,20210204,12.85,12.88,12.43,12.77,110000
MTSI,20210204,61.21,63.27,61.03,63.26,416000
MU,20210204,79.15,81.34,78.96,81.25,11513000
MUDS,20210204,10.25,10.3,10.19,10.28,186200
MUDSU,20210204,10.76,10.84,10.7,10.82,383400
MUDSW,20210204,1.3,1.3,1.11,1.23,188100
MVBF,20210204,23.07,23.65,23.07,23.65,13100
MVIS,20210204,9.15,10.88,8.82,10.33,24651100
MYFW,20210204,18.27,18.77,18.125,18.77,13000
MYGN,20210204,28.99,30.07,28.94,29.35,612300
MYRG,20210204,57.27,60.09,56.4,60.09,118800
MYSZ,20210204,1.44,1.55,1.4,1.53,769000
NAACU,20210204,10.52,10.74,10.52,10.6042,232400
NAII,20210204,14.66,15.05,14.17,14.36,32300
NAKD,20210204,1.33,1.36,1.15,1.17,145667100
NAOV,20210204,1.4,1.4,1.31,1.34,2802700
NARI,20210204,104.67,110.86,104.6,108.84,298200
NATH,20210204,60,60.9,59.9,60.78,7200
NATI,20210204,41.61,42.06,41.21,41.69,873100
NATR,20210204,16.39,16.73,16.2842,16.6,53300
NAVI,20210204,11.89,12.36,11.89,12.3,1614000
NBEV,20210204,3.21,3.37,3.16,3.31,2255600
NBIX,20210204,113.16,115.59,112.81,114.55,818100
NBN,20210204,26.87,27.43,26.63,27,20600
NBRV,20210204,2.84,2.94,2.77,2.94,976900
NBSE,20210204,9.78,11.5,9.7,10.82,739100
NBTB,20210204,33.96,34.76,33.63,34.58,156800
NBTX,20210204,17.94,18.2899,17.67,17.71,7300
NCBS,20210204,71.03,71.64,69.99,70.81,18500
NCMI,20210204,4.29,4.29,4.125,4.2,435000
NCNA,20210204,6.06,6.44,6,6.41,514400
NCNO,20210204,73.54,75.84,73.22,75.77,1260000
NCSM,20210204,34.3442,34.3442,33.35,33.35,1100
NCTY,20210204,19.2,20.62,17.54,19.88,1338900
NDAQ,20210204,142.66,145.4,142.29,143.57,824100
NDLS,20210204,8.45,8.875,8.43,8.61,277200
NDRA,20210204,2.36,2.39,2.02,2.14,2137200
NDRAW,20210204,0.485,0.55,0.485,0.5201,104000
NDSN,20210204,184.02,186.96,184.02,186.02,351600
NEO,20210204,52.69,54.26,51.91,53.6,720300
NEOG,20210204,80.71,84.22,80.61,84.18,160700
NEON,20210204,8.08,8.37,8.01,8.36,48100
NEPH,20210204,8.19,8.19,7.72,7.9,41500
NEPT,20210204,2.02,2.18,1.96,2.14,3363600
NERV,20210204,3.43,3.47,3.31,3.43,503900
NESR,20210204,11.61,12.05,11.61,11.86,99000
NESRW,20210204,1.89,1.95,1.89,1.95,3000
NEWT,20210204,21.86,21.87,21.43,21.62,130500
NEWTL,20210204,25.59,25.59,25.59,25.59,200
NEWTZ,20210204,25.89,25.89,25.89,25.89,0
NEXT,20210204,2.35,2.5,2.35,2.43,344400
NFBK,20210204,12.91,13.26,12.91,13.23,129600
NFE,20210204,48.87,49.39,45.64,46.8,335700
NFLX,20210204,539.81,559.48,537.51,552.16,5163600
NFTY,20210204,42.01,42.01,42.01,42.01,0
NGM,20210204,26.64,27.78,26.52,27.67,182200
NGMS,20210204,29,29.35,26.53,27.95,152700
NH,20210204,4.64,4.65,4.38,4.49,428600
NHICU,20210204,11.24,11.32,11.24,11.27,7400
NHTC,20210204,5.99,6.18,5.99,6.13,19100
NICE,20210204,272.32,273.55,269.32,273.24,303300
NICK,20210204,10.25,10.3,10.25,10.25,7300
NISN,20210204,21.65,22.06,20.23,20.23,51000
NIU,20210204,48.65,49.7,46.38,46.99,1054500
NKLA,20210204,24.46,25.23,23.82,24.42,8247500
NKSH,20210204,30.9105,31.9,30.9105,31.85,17600
NKTR,20210204,20.11,20.66,19.49,20.6,1991500
NKTX,20210204,44.65,47.38,43.55,45.54,179100
NLOK,20210204,21.76,21.81,21.03,21.44,7362200
NLSP,20210204,3.35,3.45,2.95,3.25,287300
NLSPW,20210204,0.92,0.9205,0.65,0.75,85100
NLTX,20210204,12.91,13.11,12.51,12.91,130500
NMFC,20210204,11.82,12,11.7979,11.85,288900
NMIH,20210204,21.45,22.3243,21.28,22.1,656000
NMMC,20210204,10.88,10.89,10.75,10.76,6500
NMMCU,20210204,12.04,12.04,11.65,11.65,300
NMMCW,20210204,1.6,1.85,1.6,1.81,26600
NMRD,20210204,6.79,7.3,6.25,7.1,358500
NMRK,20210204,7.78,8.185,7.76,8.13,872200
NMTR,20210204,1.79,1.89,1.75,1.81,13220900
NNBR,20210204,6.5,7.12,6.39,7.09,196100
NNDM,20210204,15.26,15.66,14.47,14.72,19553300
NNOX,20210204,67.75,68.5,64.51,65.37,1034400
NOAC,20210204,11.5,11.74,10.96,11.28,134900
NOACU,20210204,13.4,13.4,12.86,12.86,42900
NOACW,20210204,1.92,2,1.85,1.85,135600
NODK,20210204,17,17.03,16.94,17,6500
NOVN,20210204,1.26,1.38,1.21,1.36,16542700
NOVT,20210204,128.96,132.98,128.47,131.84,64400
NRACU,20210204,10.4,10.44,10.3,10.36,259800
NRBO,20210204,5.19,6.17,4.99,5.42,8278100
NRC,20210204,48.47,49.97,47.65,49.82,22700
NRIM,20210204,34.47,35.11,34.4,35.11,17500
NRIX,20210204,38.62,38.78,34.542,36.12,583500
NSEC,20210204,10.67,10.67,10.67,10.67,300
NSIT,20210204,81.15,82.89,80.36,82.56,183500
NSSC,20210204,26.7,26.7,25.9,26.2,49900
NSTG,20210204,75.04,76.19,71.58,73.5,338000
NSYS,20210204,7.935,8.5125,7.73,8.09,54000
NTAP,20210204,66.72,67,65.99,66.92,1102400
NTCT,20210204,29.75,30.29,29.46,30.16,429000
NTES,20210204,121.08,122.89,120.83,122.28,2499700
NTGR,20210204,40.83,41,38.3,39.74,1315900
NTIC,20210204,13.85,14.52,13.7,14.06,11100
NTLA,20210204,67.43,68.36,64.26,67.75,940100
NTNX,20210204,33.47,33.67,33,33.14,697400
NTRA,20210204,116.83,119.75,114.1,116.44,454700
NTRS,20210204,94.06,96.6,93.33,96.53,843300
NTRSO,20210204,26.78,26.95,26.6356,26.95,34100
NTUS,20210204,25.22,25.6639,24.94,25.56,161200
NTWK,20210204,4.46,4.4999,4.28,4.33,27200
NUAN,20210204,48.32,49.75,48.1,49.55,3130500
NURO,20210204,4.02,4.17,3.94,3.94,156800
NUVA,20210204,55.02,57.24,54.52,57.01,873300
NUZE,20210204,8.5,8.5,8.3,8.34,12400
NVAX,20210204,283.05,290.48,276.24,280.92,5495200
NVCN,20210204,1.33,1.39,1.3,1.39,1061600
NVCR,20210204,174.26,179.99,173.4,175.03,622200
NVDA,20210204,135.31,136.735,133.3775,136.6425,5028200
NVEC,20210204,65.5,66,64.49,65.37,17900
NVEE,20210204,91.52,95.27,91.05,95.27,60800
NVFY,20210204,2.94,3.06,2.9063,3.01,18900
NVIV,20210204,1.37,1.4,1.31,1.39,4341000
NVMI,20210204,75.73,76.62,74.82,76.62,69200
NWBI,20210204,13.13,13.44,13.1,13.34,729100
NWE,20210204,54.8,55.45,54.59,55.4,170100
NWFL,20210204,23.94,24.55,23.94,24.55,7000
NWL,20210204,26.1,26.33,25.95,26.23,2936100
NWLI,20210204,195.74,200.44,195.01,198.29,4100
NWPX,20210204,31.46,31.9,31.11,31.9,26700
NWS,20210204,19.24,19.86,19.19,19.62,767400
NWSA,20210204,19.93,20.89,19.84,20.3,3696800
NXGN,20210204,19.9,20.05,19.67,20,274800
NXPI,20210204,175.89,181.45,175.15,181.45,2702900
NXST,20210204,123.92,128.82,123.75,128.62,477600
NXTC,20210204,12.71,13.135,12.33,12.395,299300
NXTD,20210204,12.8,12.9,12.3,12.5,3295000
NXTG,20210204,73.04,73.0699,72.6,73,85400
NYMT,20210204,3.92,3.98,3.88,3.94,2501300
NYMTM,20210204,23,23.19,23,23.19,15900
NYMTN,20210204,23.27,23.3,23.09,23.202,16500
NYMTP,20210204,23.71,24.01,23.71,23.85,21800
NYMX,20210204,2.38,3,2.37,2.97,979300
OAS,20210204,42.54,43.8,41.9783,43.1,167100
OBAS,20210204,11.35,11.35,11.3,11.3,500
OBCI,20210204,12.3179,12.6882,12.28,12.36,25500
OBNK,20210204,32.1,33.48,31.95,33.25,49000
OBSV,20210204,3.8,3.9,3.75,3.76,2355600
OCAXU,20210204,10.43,10.43,10.4,10.42,51700
OCC,20210204,3.54,3.5799,3.43,3.56,36100
OCCI,20210204,13.2,13.48,13.0244,13.48,27200
OCCIP,20210204,25.1,25.1,25,25.1,600
OCDX,20210204,18.31,18.65,17.34,17.56,1987500
OCFC,20210204,18.95,19.21,18.95,19,1365800
OCFCP,20210204,27.41,27.41,27.1501,27.1501,3700
OCG,20210204,4.63,5.03,4.57,4.78,1415000
OCGN,20210204,3.26,3.69,3.17,3.25,67967500
OCSL,20210204,5.9,5.965,5.76,5.84,1748000
OCUL,20210204,18.83,19.23,18.41,18.93,539900
OCUP,20210204,13.28,13.28,11.54,12,123800
ODFL,20210204,199,205.99,196.94,204.36,1246500
ODP,20210204,44.73,46.99,44.4,46.75,785300
ODT,20210204,23.18,24.34,22.69,24.26,310800
OEG,20210204,8.99,9.56,8.25,9.12,9844400
OEPWU,20210204,10.47,10.5,10.38,10.45,185700
OESX,20210204,10.17,10.6,10.03,10.47,172800
OFED,20210204,23.1,23.75,23.1,23.75,300
OFIX,20210204,41.2,42.15,40.55,42.15,55200
OFLX,20210204,172.26,173.85,172.26,173.72,3300
OFS,20210204,7.3,7.41,7.3,7.36,48800
OFSSI,20210204,24.67,24.8,24.67,24.8,1700
OGI,20210204,2.4,2.58,2.24,2.41,22898800
OIIM,20210204,9.82,10.6,9.65,10.48,618800
OKTA,20210204,277.69,284,276.45,283.62,1031800
OLB,20210204,6,6.19,5.65,6,95400
OLED,20210204,231.55,234.61,228.43,233.88,413000
OLLI,20210204,91.67,93.1,91.18,92.05,807800
OLMA,20210204,43.08,43.49,41.63,42,77300
OM,20210204,54.17,55.95,53.2,54.01,161800
OMAB,20210204,47.63,47.92,46.8,47.42,14800
OMCL,20210204,125.06,128.13,122.8542,124.9,307200
OMEG,20210204,10.74,10.8,10.55,10.55,37300
OMER,20210204,22,22.21,21.58,21.65,931300
OMEX,20210204,8.14,8.15,7.58,7.73,58400
OMP,20210204,15.59,15.82,15.04,15.29,131800
ON,20210204,36.91,38.16,36.8,38.11,7131400
ONB,20210204,17.21,17.79,17.21,17.66,519800
ONCR,20210204,22.62,24.68,22.2683,24.25,44000
ONCS,20210204,7.72,7.79,7.2,7.41,191000
ONCT,20210204,6.85,6.94,6.5,6.53,899500
ONCY,20210204,2.62,2.85,2.59,2.81,1023500
ONDS,20210204,12.8,13.79,12.21,12.7,765500
ONEM,20210204,53.66,56.05,53.66,55.03,972800
ONEQ,20210204,531.82,533.85,528.53,533.85,26600
ONEW,20210204,35.39,35.5506,32.7696,34.91,142100
ONTX,20210204,1,1.16,0.93,0.936,199265500
ONVO,20210204,14.99,14.99,14.1,14.16,148400
OPBK,20210204,7.75,8.88,7.75,8.26,88400
OPCH,20210204,20.4,20.88,19.87,19.9,532900
OPEN,20210204,28.58,29.62,27.69,28.48,5563200
OPGN,20210204,2.35,2.43,2.32,2.36,1144000
OPHC,20210204,3.72,4.06,3.72,3.87,39000
OPI,20210204,23.7,24.28,23.7,24.12,266200
OPINL,20210204,26.74,26.83,26.63,26.64,8900
OPK,20210204,5.34,5.42,5.08,5.16,7100800
OPNT,20210204,11.68,12.6,11.47,12.14,81400
OPOF,20210204,19.22,19.22,19.12,19.12,300
OPRA,20210204,8.85,8.9,8.52,8.85,263000
OPRT,20210204,16.55,17,16.1,16.22,91100
OPRX,20210204,48.26,52.5,48.15,51.58,294700
OPT,20210204,11.2,11.2,10.92,10.92,5000
OPTN,20210204,4.4,4.54,4.33,4.43,447200
ORGO,20210204,11.97,12.21,11.72,12.15,442700
ORGS,20210204,6.97,7.35,6.88,7.12,104100
ORIC,20210204,31.85,34.74,31.4,34,246700
ORLY,20210204,442.92,453.5,442.46,451.84,560300
ORMP,20210204,10.64,11.4,9.25,9.64,2371300
ORPH,20210204,11.7,12.42,11.43,12.16,13100
ORRF,20210204,18.67,19.18,18.63,18.83,27900
ORTX,20210204,6.42,6.43,6.12,6.22,1028800
OSBC,20210204,10.67,11.07,10.5921,11.07,88300
OSIS,20210204,89.76,93.405,89.76,93.32,97400
OSMT,20210204,4.38,4.55,4.35,4.52,273400
OSPN,20210204,24.19,24.84,23.57,23.99,468300
OSS,20210204,5.25,5.3,4.89,4.92,446800
OSTK,20210204,91.55,91.9,84.24,88.54,3206000
OSTRU,20210204,10.21,10.27,10.19,10.21,540300
OSUR,20210204,14.23,14.32,13.75,14.09,672500
OSW,20210204,9.58,9.89,9.42,9.75,170600
OTEX,20210204,47.35,47.67,46.53,47.58,691300
OTIC,20210204,4.78,5.39,4.62,5.37,1313100
OTLK,20210204,1.62,1.85,1.55,1.79,25888900
OTLKW,20210204,0.68,0.68,0.5,0.64,243200
OTRA,20210204,10.3265,10.41,10.3265,10.4,7400
OTRAU,20210204,10.65,10.94,10.65,10.93,2500
OTRAW,20210204,1.25,1.3,1.17,1.23,12200
OTRK,20210204,79.4,82.82,78,78.89,280200
OTRKP,20210204,24.78,25.1,24.65,24.95,108500
OTTR,20210204,40.96,41.82,40.56,41.45,116500
OVBC,20210204,23.01,24.25,22.51,23.01,76400
OVID,20210204,3.36,3.38,3,3.18,2720000
OVLY,20210204,16.54,16.54,16.16,16.46,3900
OXBR,20210204,3.36,3.39,3.17,3.25,1075300
OXBRW,20210204,0.25,0.2698,0.19,0.226,230900
OXLC,20210204,6.91,6.95,6.85,6.88,1197100
OXLCM,20210204,24.905,25.23,24.895,25.099,4300
OXLCO,20210204,25.25,25.34,25.2319,25.2319,5800
OXLCP,20210204,23.8,23.85,23.688,23.79,23200
OXSQ,20210204,3.82,3.99,3.82,3.9,452100
OXSQL,20210204,25.21,25.21,25.17,25.17,5100
OXSQZ,20210204,25.18,25.18,25.06,25.175,500
OYST,20210204,20.98,22.32,20.95,21.64,199500
OZK,20210204,37.85,38.21,37.53,37.89,846500
OZON,20210204,53.07,55.93,53.07,55.88,686400
PAA,20210204,8.67,8.88,8.63,8.86,3419200
PAAS,20210204,30.55,31.69,30.2,31.62,4025900
PACB,20210204,34.87,35.7,34.16,35.01,2150200
PACW,20210204,31.63,32.46,31.5,32.46,861300
PACXU,20210204,10.98,10.99,10.78,10.88,145000
PAE,20210204,9.37,9.59,9.15,9.49,252600
PAEWW,20210204,2.25,2.42,2.25,2.38,23200
PAGP,20210204,8.94,9.06,8.82,8.92,3464000
PAHC,20210204,21.55,22.89,21.0901,22.59,371200
PAIC,20210204,10.24,10.7317,10.24,10.5,35500
PAICU,20210204,11.09,11.09,11.09,11.09,0
PAICW,20210204,0.99,1.2,0.97,1.1,360200
PANL,20210204,2.83,2.99,2.74,2.88,71700
PAQCU,20210204,11.76,11.76,11.3,11.3,155100
PASG,20210204,21.15,21.96,20.39,21.87,421200
PATI,20210204,8.8,9.0199,8.8,8.93,8000
PATK,20210204,70.41,72.96,69.89,72.87,113900
PAVM,20210204,2.12,2.2,2.09,2.19,1142800
PAVMW,20210204,0.461,0.461,0.461,0.461,1600
PAVMZ,20210204,1.08,1.15,1.08,1.15,17800
PAX,20210204,20.79,21.25,20.33,21.01,369000
PAYA,20210204,13.45,13.87,13.35,13.87,622600
PAYS,20210204,5.07,5.18,5.04,5.09,246400
PAYX,20210204,90.3,91.61,89.93,91.58,1181800
PBCT,20210204,14.16,14.77,14.14,14.68,5709600
PBCTP,20210204,28.44,28.7573,28.175,28.43,21000
PBFS,20210204,10.76,11.03,10.76,11.03,5900
PBHC,20210204,11.92,12.31,11.9,12.31,700
PBIP,20210204,11.99,12.63,11.99,12.63,9700
PBLA,20210204,6,7.9,5.95,7.84,713500
PBPB,20210204,5.34,5.73,5.25,5.3,171600
PBTS,20210204,3.14,3.15,3,3.06,105800
PBYI,20210204,12.5,12.78,12.01,12.16,270900
PCAR,20210204,97.14,97.99,95.8,97.1,2351800
PCB,20210204,12.34,12.71,12.05,12.59,49800
PCH,20210204,50.01,51.18,49.75,50.82,513500
PCOM,20210204,14.16,14.62,14.02,14.52,17000
PCRX,20210204,71.67,72.39,69.59,71.65,472300
PCSA,20210204,6.29,6.3714,5.96,5.96,66400
PCSB,20210204,15.25,15.75,15.25,15.59,30000
PCTI,20210204,8.66,8.66,8.31,8.47,289900
PCTY,20210204,205.84,213.54,204.72,213.06,326400
PCVX,20210204,24.46,24.99,23.81,24.5,165100
PCYG,20210204,6.7,6.78,6.53,6.74,56300
PCYO,20210204,11.01,11.51,10.98,11.38,62500
PDBC,20210204,16.31,16.39,16.175,16.38,1777200
PDCE,20210204,24.68,25,23.69,24.62,498800
PDCO,20210204,31.61,32.14,31.25,31.94,570600
PDD,20210204,199.34,204.77,194.18,197.26,6880100
PDEV,20210204,28.94,28.9759,28.94,28.9759,51400
PDEX,20210204,33.22,33.47,32.34,33.3,9600
PDFS,20210204,20.45,20.94,20.36,20.79,76400
PDLB,20210204,9.65,9.8,9.65,9.8,6900
PDP,20210204,89.25,90.15,88.88,90.09,46000
PDSB,20210204,3.6,4.2,3.48,4.12,1409200
PEBK,20210204,21.73,22.02,21.41,21.65,14200
PEBO,20210204,31,31.92,31,31.9,56400
PEGA,20210204,135.37,138.57,133.9439,138.37,278100
PENN,20210204,115.44,118.89,110.82,118.34,6131900
PEP,20210204,137.75,139.76,137.75,139.68,3859200
PERI,20210204,16.12,16.74,15.34,16.74,1025100
PESI,20210204,6.5,6.5,6.39,6.45,6300
PETQ,20210204,33.75,34.88,33.01,34.4,380600
PETS,20210204,36.85,37.44,35.51,35.58,768900
PETZ,20210204,1.97,2.33,1.97,2.3,64800
PEY,20210204,17.82,18.07,17.82,18.06,90300
PEZ,20210204,88.6449,91,88.6449,90.87,55500
PFBC,20210204,50.51,52.06,49.99,51.72,81700
PFC,20210204,28.44,29.24,28.44,29.16,115600
PFF,20210204,37.94,38.12,37.84,38.01,7097500
PFG,20210204,51.3,52.99,51.18,52.82,1460400
PFHD,20210204,15.97,16.1,15.6519,16.1,10600
PFI,20210204,45.6,46.1362,45.395,46.073,18400
PFIE,20210204,1.37,1.55,1.18,1.21,5772800
PFIN,20210204,6.67,6.73,6.02,6.62,77000
PFIS,20210204,39.11,39.79,39.11,39.79,4800
PFLT,20210204,11.5,11.54,11.45,11.52,177400
PFM,20210204,32.6785,32.93,32.6785,32.9211,114700
PFMT,20210204,1.16,1.2,1.13,1.14,373300
PFSW,20210204,7.36,7.5,7.25,7.34,37400
PFX,20210204,29.31,29.645,29.3,29.3,1700
PFXNL,20210204,25,25.15,24.975,25.15,3500
PGC,20210204,24.79,25.88,24.79,25.55,40800
PGEN,20210204,7.69,8.01,7.4705,7.66,1922100
PGJ,20210204,77.31,77.31,76.455,76.89,33000
PGNY,20210204,47.49,49.94,47.19,49.43,634600
PHAR,20210204,14.51,14.6637,14.275,14.6637,4800
PHAS,20210204,4.2,4.25,4.15,4.2,188500
PHAT,20210204,42.71,43.61,42.52,43.55,68900
PHCF,20210204,3.31,3.56,3.23,3.29,39300
PHIC,20210204,10.74,10.74,10.36,10.4,25600
PHICU,20210204,11.1,11.17,10.95,10.96,14400
PHICW,20210204,1.76,1.895,1.76,1.849,21600
PHIO,20210204,3.41,3.93,3.39,3.65,1903000
PHIOW,20210204,0.29,0.58,0.29,0.45,171000
PHO,20210204,47.83,48.46,47.81,48.42,86400
PHUN,20210204,2.39,2.41,2.16,2.16,8423200
PHUNW,20210204,0.8,0.8,0.64,0.66,57000
PI,20210204,58.61,60.67,58.61,60.47,367000
PID,20210204,15.82,15.96,15.8,15.915,87400
PIE,20210204,24.84,24.95,24.77,24.94,77300
PINC,20210204,35.36,35.64,34.4,35.53,557500
PIO,20210204,35.67,35.76,35.6,35.63,33300
PIRS,20210204,2.87,2.9,2.8,2.89,221000
PIXY,20210204,3.33,3.49,3.33,3.41,310700
PIZ,20210204,34.1,34.2026,34.1,34.16,24700
PKBK,20210204,17.82,18.25,17.605,18.23,24600
PKOH,20210204,29.08,32.5,28.51,31.63,48700
PKW,20210204,76.24,77.18,76.24,77.18,30600
PLAB,20210204,11.72,12.06,11.51,12.04,267600
PLAY,20210204,36.86,37.99,36.84,37.77,1213600
PLBC,20210204,24.7977,25.3,24.7002,25.3,6700
PLCE,20210204,71.58,74.21,70.83,73.28,358200
PLIN,20210204,0.95,1.02,0.94,1.01,1967300
PLL,20210204,51,53.45,47.59,52.97,1282100
PLMR,20210204,110.01,111.465,103.35,104.8,383700
PLPC,20210204,70.7,72.22,68.85,69.15,4700
PLRX,20210204,32.04,33.4299,30.25,31.31,125900
PLSE,20210204,36.6,41.86,35.12,41.1,391600
PLTK,20210204,29.73,30.44,29.31,29.91,1137100
PLUG,20210204,68.25,70.51,67.26,67.67,21212900
PLUS,20210204,45.69,47.97,45.49,46.255,133100
PLW,20210204,37.29,37.348,37.26,37.32,27600
PLXP,20210204,6.08,6.4,5.83,6.15,131200
PLXS,20210204,80.18,81.61,80.18,81,112400
PLYA,20210204,5.89,5.98,5.83,5.92,667800
PMD,20210204,7.11,7.19,6.87,7.11,78300
PME,20210204,1.66,1.68,1.59,1.63,228900
PMVP,20210204,34.54,38.11,33.63,37.17,85200
PNBK,20210204,10.8543,10.8543,10.8543,10.8543,200
PNFP,20210204,70.99,73.75,69.92,73.63,420200
PNFPP,20210204,27.52,27.55,27.355,27.435,12300
PNNT,20210204,5.47,5.66,5.47,5.62,421400
PNQI,20210204,247.32,248.3,246.21,248.23,35200
PNRG,20210204,36.69,36.69,36.69,36.69,400
PNTG,20210204,55.18,57.54,53.62,56.6,63900
POAI,20210204,1.28,1.44,1.24,1.4,4510200
PODD,20210204,275.44,281.62,275.44,278,172500
POLA,20210204,21.85,24.2,20.56,21.14,2657000
POOL,20210204,356.56,363.12,354.5,358.99,316700
POSH,20210204,68.62,69.3,66.1,66.74,678400
POTX,20210204,18.6,18.99,17.73,18.63,817000
POWI,20210204,82.17,86.35,82.01,86.34,543300
POWL,20210204,28.66,29.44,27.64,29.11,81400
POWRU,20210204,10.65,10.7,10.51,10.69,37500
POWW,20210204,7.45,8,7.04,7.34,6176500
PPBI,20210204,35.42,36.54,35.33,36.04,412200
PPBT,20210204,4.19,4.3799,4.13,4.33,945600
PPC,20210204,20.9,21.36,20.73,21.01,544300
PPD,20210204,35,35.91,34.71,35.45,894400
PPGHU,20210204,10.85,10.9,10.73,10.76,54400
PPH,20210204,69.22,69.29,68.84,69.26,18500
PPIH,20210204,6.2,6.2073,6.07,6.07,15600
PPSI,20210204,9.25,9.7,8.3,8.3,1277200
PRAA,20210204,35.31,36.1509,35.31,36.1,206600
PRAX,20210204,51.82,53.94,51.82,53.38,47100
PRCH,20210204,16.11,18.7,16.01,17.81,4089100
PRDO,20210204,12.51,13.21,12.51,13.18,598100
PRFT,20210204,59.61,61.4,59.2436,60.4,271300
PRFX,20210204,4.55,4.84,4.46,4.82,62000
PRFZ,20210204,164.93,167.8,164.93,167.75,22900
PRGS,20210204,41.68,42.33,41.49,42.27,201900
PRIM,20210204,30.8,31.27,30.41,31.25,155600
PRLD,20210204,75.21,79.61,75.21,79.6,79500
PRN,20210204,103.55,104.97,103.3161,104.54,69100
PROF,20210204,25.78,27.8,25.55,27.69,200600
PROG,20210204,6.55,6.68,6.22,6.25,405100
PROV,20210204,15.5,15.73,15.19,15.71,13400
PRPH,20210204,10.99,11.18,10.69,10.78,58100
PRPL,20210204,36.68,36.89,35,36.03,631900
PRPO,20210204,3.04,3.6,2.99,3.15,5465800
PRQR,20210204,4.95,5.1,4.84,4.97,960900
PRSRU,20210204,11.25,11.35,11.15,11.15,254600
PRTA,20210204,14.7,14.8,13.55,14.58,643900
PRTC,20210204,50.5,50.5,50.5,50.5,1100
PRTH,20210204,7.95,8.32,7.661,8.27,288400
PRTK,20210204,7.11,7.94,7,7.57,1366100
PRTS,20210204,17.74,19.48,17.41,18.99,3846900
PRVB,20210204,14.75,14.99,14.36,14.83,873000
PSC,20210204,40.1,40.69,40.1,40.6817,9500
PSCC,20210204,96.71,96.99,96.19,96.925,2900
PSCD,20210204,96.82,97.2799,96.54,97.0175,13300
PSCE,20210204,5.65,5.67,5.43,5.57,142400
PSCF,20210204,51.07,52.2,51.02,52.0762,10600
PSCH,20210204,186.7258,189.4185,186.7258,188.525,9100
PSCI,20210204,85.225,85.2828,85.2,85.2828,2500
PSCM,20210204,59.7,59.93,59.7,59.93,3800
PSCT,20210204,134.89,137.25,134.89,137.22,8600
PSCU,20210204,58.9634,58.9634,58.82,58.866,1500
PSEC,20210204,6.54,6.68,6.53,6.61,2805600
PSET,20210204,46.48,47.04,46.48,46.9718,35900
PSHG,20210204,5.62,5.73,5.54,5.67,81000
PSL,20210204,90.0583,90.65,90.0583,90.592,2700
PSMT,20210204,96.66,99.08,96.66,98.71,73500
PSNL,20210204,40.7,41.3,39.11,39.27,846700
PSTI,20210204,6.57,6.65,6.45,6.46,529500
PSTV,20210204,2.69,2.69,2.55,2.61,289700
PSTX,20210204,9.77,9.98,9.05,9.15,329700
PT,20210204,1.31,1.37,1.27,1.33,549800
PTC,20210204,139.1,141.13,138.18,139.29,544100
PTCT,20210204,60.93,63.85,60.01,63.08,583400
PTE,20210204,1.19,1.24,1.15,1.17,11775100
PTEN,20210204,6.48,6.5,5.93,6.07,4903600
PTF,20210204,155.52,156.75,154.46,156.42,21400
PTGX,20210204,21.47,21.86,21.08,21.44,169900
PTH,20210204,175.34,177.155,173,176.212,43100
PTIC,20210204,10.34,10.47,10.27,10.28,42300
PTICU,20210204,10.8,10.83,10.75,10.75,17900
PTICW,20210204,1.85,1.9,1.75,1.9,18900
PTMN,20210204,2,2.01,1.98,2,189800
PTNR,20210204,4.39,4.44,4.361,4.44,3300
PTON,20210204,148.57,157.83,148.01,157.53,11729300
PTPI,20210204,4.3,5.2,3.77,4.11,1366300
PTRS,20210204,6.6,6.67,6.58,6.67,4300
PTSI,20210204,54.95,57.91,54.95,55.64,5600
PTVE,20210204,14.73,15.29,14.66,14.81,443400
PUBM,20210204,48.5,53.9,46.9,50.22,1206000
PUI,20210204,31.73,31.895,31.6454,31.879,8000
PULM,20210204,1.65,1.65,1.59,1.65,1095800
PUYI,20210204,5.98,6,5.98,6,1300
PVBC,20210204,11.72,12.14,11.72,12.12,30100
PWFL,20210204,6.87,7.2,6.68,7.105,290700
PWOD,20210204,22.02,23.25,22.02,23.2,16800
PXI,20210204,21.4031,21.565,21.07,21.4,53300
PXLW,20210204,3.41,3.55,3.33,3.53,389800
PXS,20210204,1.13,1.18,1.13,1.17,432200
PXSAP,20210204,16.27,16.8,16.27,16.8,3000
PXSAW,20210204,0.31,0.31,0.3097,0.31,7200
PY,20210204,36.02,36.35,36,36.35,2100
PYPD,20210204,9.19,9.78,9.1309,9.69,89400
PYPL,20210204,265.34,274.94,260.85,270.43,23836700
PYZ,20210204,72.675,73.63,72.655,73.4291,14500
PZZA,20210204,99.71,101.235,97.78,100.5,392600
QABA,20210204,48.26,49.31,48.14,49.09,15200
QAT,20210204,18.43,18.55,18.42,18.46,1000
QCLN,20210204,84.5,84.53,83.25,84.15,633200
QCOM,20210204,150.18,151.78,145.2,147.97,46121600
QCRH,20210204,40,41.34,39.63,41.34,55600
QDEL,20210204,235.55,235.55,222.46,228.68,673000
QFIN,20210204,19.26,20.4,19.2,19.96,3754000
QH,20210204,8.52,8.689,8.28,8.45,81800
QIWI,20210204,10.29,10.39,10.21,10.38,395700
QK,20210204,3.12,3.24,3.11,3.14,154800
QLGN,20210204,3.42,3.88,3.35,3.87,7034600
QLI,20210204,7.41,7.48,7.03,7.18,297700
QLYS,20210204,126.22,127.46,121.17,122.9,533300
QMCO,20210204,7.73,7.8,7.45,7.75,5317000
QNST,20210204,24.24,25.99,23.19,24.45,1136300
QQC,20210204,28.01,28.1166,28.01,28.1166,100
QQD,20210204,27.3626,27.3626,27.3626,27.3626,0
QQEW,20210204,103.55,104.89,103.55,104.82,112300
QQQ,20210204,327.82,330.33,326.46,330.24,22307100
QQQJ,20210204,32.99,33.23,32.83,33.23,847400
QQQM,20210204,134.87,135.67,134.17,135.65,76100
QQQN,20210204,33.43,33.9,33.43,33.9,26900
QQQX,20210204,26.59,26.85,26.5611,26.83,118200
QQXT,20210204,81.056,81.6,81.056,81.52,2800
QRHC,20210204,2.88,2.92,2.7804,2.86,49400
QRTEA,20210204,12.63,13.13,12.49,13.12,4160200
QRTEB,20210204,12.71,12.71,12.58,12.59,4100
QRTEP,20210204,101.07,101.54,100.7784,100.85,169000
QRVO,20210204,166,170.67,163.25,167.69,5449800
QTEC,20210204,143.93,145.95,143.63,145.95,102900
QTNT,20210204,5.15,5.35,5.06,5.28,1153700
QTRX,20210204,76.48,84.99,75.01,79.47,1277300
QTT,20210204,37.4,38.8,33.9,36.1,8643000
QUIK,20210204,4.25,4.43,4.23,4.4,109000
QUMU,20210204,9,9.49,8.9251,9.24,117800
QURE,20210204,36.58,36.58,35.614,36.17,317500
QYLD,20210204,23.38,23.39,23.33,23.39,763200
QYLG,20210204,30.91,30.9235,30.75,30.9092,2700
RADA,20210204,10.7,11.07,10.61,10.92,641400
RADI,20210204,13,13.13,12.79,13,138400
RAIL,20210204,4.14,4.46,4.13,4.29,332800
RAND,20210204,15.6,16.09,14.45,15.29,2900
RAPT,20210204,20.61,21.08,20.26,20.71,82100
RARE,20210204,151.38,155.11,149.27,155,282100
RAVE,20210204,1.27,1.38,1.21,1.26,2143100
RAVN,20210204,34.3,35.39,34.09,35.38,151900
RBB,20210204,16.6,17.96,16.6,17.54,47800
RBBN,20210204,8.5,8.78,8.32,8.77,869700
RBCAA,20210204,37.59,39.1,37.13,39.1,26500
RBCN,20210204,9.66,9.87,9.66,9.7,3500
RBKB,20210204,9.05,10,9.05,9.29,44000
RBNC,20210204,20.56,20.88,20.26,20.34,36000
RCEL,20210204,27.48,28.18,27.435,27.98,44800
RCHG,20210204,10.31,10.36,10.25,10.33,80300
RCHGU,20210204,10.84,11,10.82,11,4500
RCHGW,20210204,1.5,1.61,1.45,1.52,86900
RCII,20210204,47.28,48,46.03,47.75,692700
RCKT,20210204,60.37,65.37,59.54,62.32,509500
RCKY,20210204,35.39,36.4176,35.12,36.4,25100
RCM,20210204,26.89,27.89,26.89,27.82,934900
RCMT,20210204,3.09,3.139,2.9701,3.01,67700
RCON,20210204,2.33,2.41,2.25,2.38,546700
RDCM,20210204,10.34,10.6,10.34,10.6,6100
RDFN,20210204,81.45,83.88,80.18,81.5,1768200
RDHL,20210204,8.23,8.92,8.23,8.82,532100
RDI,20210204,6.33,6.68,6.29,6.6,36400
RDIB,20210204,21,21,21,21,0
RDNT,20210204,19.09,19.41,18.92,19.37,185300
RDUS,20210204,22.14,22.45,21.34,22.05,428100
RDVT,20210204,24.3,24.97,23.68,24.79,38600
RDVY,20210204,40.55,41.09,40.5118,41.06,349500
RDWR,20210204,29.22,29.36,28.89,28.98,170600
REAL,20210204,24.53,25,24.1,24.98,1375800
REDU,20210204,5.64,6.12,5.48,5.83,95200
REED,20210204,1.05,1.13,0.98,0.99,3097500
REFR,20210204,4.05,4.8,3.95,4.77,415400
REG,20210204,47.67,49.5,47.23,49.17,1320200
REGI,20210204,98.56,99.48,95.64,96.94,611700
REGN,20210204,494.07,498.96,490.02,498.84,1392200
REKR,20210204,14.71,15.18,13.58,14.86,838400
RELL,20210204,6.24,6.36,6.2,6.29,14600
REPH,20210204,3.88,4.08,3.68,3.73,844100
REPL,20210204,38.69,41.51,38.06,41.36,353800
RESN,20210204,6.48,6.57,6.31,6.5,1172400
RETA,20210204,113.83,116.19,112.08,112.43,260900
RETO,20210204,0.95,1.2,0.95,1.16,2947500
REYN,20210204,29.54,29.84,29.26,29.56,621400
RFDI,20210204,65.01,65.25,65.01,65.25,1800
RFEM,20210204,74.86,75.18,74.86,75.06,3400
RFEU,20210204,66.12,66.12,66.12,66.12,0
RFIL,20210204,6.19,6.24,6.05,6.23,74000
RGCO,20210204,23.37,23.45,23.07,23.45,5900
RGEN,20210204,214.51,219.86,213,217.92,269700
RGLD,20210204,106.2,106.2,102.44,104.13,456100
RGLS,20210204,1.5,1.6,1.45,1.59,3204600
RGNX,20210204,45.95,46.07,44.57,44.85,260700
RGP,20210204,12.15,12.4,12.04,12.28,203000
RIBT,20210204,1.03,1.12,1,1.09,839000
RICK,20210204,43.08,50,43.08,49.18,199900
RIDE,20210204,27.75,28.45,26.6,27.41,6235000
RIGL,20210204,4.25,4.34,4.16,4.31,3087600
RILY,20210204,51.06,52.225,50.46,52.16,101300
RILYG,20210204,25.249,25.2494,25.1903,25.23,3200
RILYL,20210204,26.85,26.85,26.65,26.65,2400
RILYM,20210204,25.315,25.35,25.2006,25.27,9700
RILYN,20210204,25.5,25.68,25.5,25.65,9200
RILYO,20210204,25.31,25.5,25.3,25.49,11300
RILYP,20210204,26.37,26.44,26.1101,26.2499,9500
RILYT,20210204,25.27,25.32,25.17,25.22,66000
RILYZ,20210204,25.13,25.18,25.13,25.14,19900
RING,20210204,28.26,28.38,27.86,28.29,181700
RIOT,20210204,23.47,23.5,21.42,23.08,12916200
RIVE,20210204,9.785,9.95,9.785,9.8,1400
RKDA,20210204,3.1,3.44,3.04,3.43,1629200
RLAY,20210204,50.89,51.98,48.26,49.97,358600
RLMD,20210204,34.41,34.85,33.66,33.81,35200
RMBI,20210204,12.97,13.04,12.88,13.04,9500
RMBL,20210204,41.47,46.46,41.47,46.2,83700
RMBS,20210204,19.22,19.38,18.98,19.26,1016000
RMCF,20210204,4.47,4.85,4.45,4.8,119700
RMNI,20210204,8.18,8.28,7.96,8.03,333200
RMR,20210204,39.04,39.39,38.17,38.41,72400
RMTI,20210204,1.35,1.4,1.29,1.36,2339900
RNA,20210204,22.5,23.55,22.11,23.54,185100
RNDB,20210204,19.445,19.675,19.4,19.545,2400
RNDM,20210204,52.643,52.643,52.643,52.643,400
RNDV,20210204,25.8799,25.8799,25.8521,25.8521,600
RNEM,20210204,47.6063,47.6063,47.53,47.6063,300
RNLC,20210204,28.2536,28.3481,28.2536,28.3481,100
RNLX,20210204,23.97,26.4,23.73,25,23100
RNMC,20210204,25.4,25.4,25.4,25.4,200
RNRG,20210204,18.42,18.5699,18.36,18.44,57800
RNSC,20210204,25.68,25.9075,25.68,25.9075,100
RNST,20210204,35.91,37.22,35.32,36.99,333400
RNWK,20210204,2.4,2.63,2.4,2.53,974100
ROAD,20210204,30.05,30.86,29.54,30.66,348100
ROBT,20210204,55.64,56.23,55.64,56.22,30300
ROCC,20210204,10.72,10.88,10.59,10.6,141600
ROCK,20210204,93.37,94.84,92.545,94.26,127900
ROIC,20210204,14.51,14.82,14.45,14.64,702500
ROKU,20210204,427.89,432.75,421,432.68,1886100
ROLL,20210204,178.99,182.15,178.99,179.98,98700
ROOT,20210204,22.58,22.91,21.52,21.91,1027300
ROST,20210204,118.06,120.45,117.59,118.75,1693600
RPAY,20210204,25.26,25.42,24.81,25,740200
RPD,20210204,88.1,89.65,87.03,89.45,480200
RPRX,20210204,48.72,48.74,46.96,47.11,1328200
RPTX,20210204,37.94,37.94,35.52,35.83,139300
RRBI,20210204,48,48.7,47.69,48.7,3000
RRGB,20210204,26.99,28.67,26.91,28.5,312700
RRR,20210204,24.48,25.61,24.4444,25.56,770100
RSSS,20210204,2.62,2.62,2.47,2.51,144300
RTH,20210204,161.33,162.31,161.33,162.29,11300
RTLR,20210204,9.85,10.13,9.7,10.01,388600
RUBY,20210204,11.89,12.4468,11.62,11.97,331700
RUN,20210204,75.33,78.67,73.27,73.9,6360900
RUSHA,20210204,42.84,43.4,42.19,43.01,273200
RUSHB,20210204,39.38,41.27,39.38,40.06,21600
RUTH,20210204,18.89,19.26,18.6601,18.98,486400
RVMD,20210204,48.88,52.4,48.27,49.23,4017800
RVNC,20210204,28.17,29.19,27.85,28.48,413600
RVPH,20210204,8.6,9.5,8.51,9.37,48300
RVPHW,20210204,0.71,0.749,0.6802,0.7478,98500
RVSB,20210204,5.35,5.57,5.3,5.55,29000
RWLK,20210204,2.5,3.38,2.4,3.34,9562200
RXT,20210204,22,22.24,21.37,21.7,718500
RYAAY,20210204,103.81,104.05,101.94,103.85,392700
RYTM,20210204,30.72,32.46,29.5,32.06,323600
RZLT,20210204,14.7,15.21,13.9,14.6,16100
SABR,20210204,12.53,12.91,12.45,12.82,6596800
SABRP,20210204,164.52,165.66,162.97,164.97,2600
SAFM,20210204,141.85,143.94,141.29,141.8,102300
SAFT,20210204,74.14,75.69,73.89,75.59,70400
SAGE,20210204,79.27,80.86,77.52,78.87,314700
SAIA,20210204,180.32,187.44,179.5,187.42,182500
SAL,20210204,37.4,38.82,37.2,38.74,9900
SALM,20210204,1.68,1.74,1.66,1.73,148300
SAMG,20210204,14.98,15.25,14.9,15.25,17200
SANA,20210204,35,38.45,33.49,35.1,8891700
SANM,20210204,33.42,34.08,32.86,34.04,524200
SANW,20210204,3.56,3.6399,3.556,3.59,44900
SASR,20210204,34.28,35.29,34.01,35.19,154000
SATS,20210204,23,23.25,22.73,23.11,519600
SAVA,20210204,100.77,117.54,63.01,63.43,47389100
SBAC,20210204,271.67,276.56,269.9,274.24,962200
SBCF,20210204,31.3,32.72,31.15,32.29,182700
SBFG,20210204,18.37,18.37,17.9001,18.29,10100
SBGI,20210204,31.52,32.02,31.12,32.01,450700
SBLK,20210204,11.24,11.36,10.87,11.03,741400
SBNY,20210204,179.5,184.55,178.38,183.31,651100
SBNYP,20210204,25.51,25.51,25.35,25.48,73600
SBRA,20210204,17.38,17.95,17.2,17.83,1613200
SBSI,20210204,32.5,33.42,32.485,33.295,141000
SBT,20210204,4.84,4.99,4.82,4.96,78600
SBTX,20210204,46.41,47.75,43.02,43.11,333700
SBUX,20210204,101.36,104.24,101.11,103.64,6926300
SCHL,20210204,26.25,27.24,26.25,27.18,124300
SCHN,20210204,30,31.21,29.7,31.18,177700
SCKT,20210204,2.7,2.73,2.66,2.69,77000
SCOAU,20210204,10.9,10.99,10.86,10.87,135400
SCOR,20210204,3.89,4.24,3.84,4.18,949100
SCPH,20210204,6.77,6.8437,6.675,6.8,40600
SCPL,20210204,16.67,16.93,16.17,16.77,284300
SCPS,20210204,9.61,9.83,9.2,9.23,161500
SCSC,20210204,28.84,29.98,28.84,29.98,57300
SCVL,20210204,47.35,48.9838,47.35,48.25,183700
SCWX,20210204,14.71,15.06,14.65,15.01,73000
SCYX,20210204,8.74,9.2,8.64,9.2,561600
SCZ,20210204,69.99,70.32,69.97,70.26,1334500
SDC,20210204,14.52,14.54,12.89,12.9,11136600
SDG,20210204,97.47,97.82,97.06,97.58,47700
SDGR,20210204,98.49,100.67,97.26,99.33,457500
SDVY,20210204,25.51,25.55,25.4986,25.5119,10900
SEAC,20210204,1.24,1.26,1.16,1.19,1477400
SECO,20210204,2.74,2.8,2.72,2.78,256300
SEDG,20210204,308.07,309.13,297.55,301.7,827100
SEED,20210204,19.91,20.1,18.88,19.34,126300
SEEL,20210204,2.83,2.89,2.6219,2.83,3652800
SEER,20210204,63.45,67.5,63,65.06,466500
SEIC,20210204,55.61,56.95,55.49,56.59,355400
SELB,20210204,5.27,5.29,4.73,5.03,3850800
SELF,20210204,4.1,4.11,4.0901,4.11,12900
SENEA,20210204,41.11,44.62,41.11,42.92,82500
SENEB,20210204,42.03,44.58,41.91,42.87,2500
SESN,20210204,2.19,2.27,1.99,2.18,9915100
SFBC,20210204,33.02,33.22,33.02,33.22,700
SFET,20210204,2688,2736,2672,2720,733600
SFIX,20210204,78.59,84.56,76.01,83.6,2620400
SFM,20210204,21.99,22.26,21.6,22.24,1973400
SFNC,20210204,25.11,25.97,25.11,25.73,437700
SFST,20210204,41.3,42.24,38.52,41.92,15300
SFT,20210204,8.58,8.6,8.19,8.26,1212800
SGA,20210204,21.35,21.67,21.3,21.67,1300
SGBX,20210204,6.53,6.74,6.51,6.56,302900
SGC,20210204,24.54,25.46,23.8,25.23,32200
SGEN,20210204,164.23,167.49,162.39,165.42,1036700
SGH,20210204,39.48,40.35,39.08,40.34,124900
SGLB,20210204,4.1188,4.14,3.888,3.95,184400
SGLBW,20210204,0.5,0.5085,0.4528,0.4999,19200
SGMA,20210204,5.01,5.2,5.01,5.07,15100
SGMO,20210204,14.05,14.3,13.59,14.19,1332400
SGMS,20210204,42.29,45.69,42.29,45.51,1287900
SGRP,20210204,1.5,1.67,1.46,1.55,495000
SGRY,20210204,38.83,39.24,37.23,37.36,347300
SGTX,20210204,31.76,35,31.27,34.25,116000
SHACU,20210204,10.37,10.37,10.31,10.33,42100
SHBI,20210204,13.69,14.25,13.6599,14.25,14800
SHC,20210204,26.22,27.48,25.86,27,392600
SHEN,20210204,43.25,44.61,42.51,44.06,249500
SHIP,20210204,1.11,1.19,1.09,1.14,13445500
SHIPW,20210204,0.0944,0.0949,0.073,0.0847,437500
SHIPZ,20210204,0.16,0.17,0.14,0.15,40200
SHLS,20210204,37.37,39.87,37.31,39.62,6495400
SHOO,20210204,33.96,35.51,33.9,35.5,485700
SHV,20210204,110.52,110.53,110.52,110.52,1213900
SHY,20210204,86.35,86.36,86.35,86.36,1848100
SHYF,20210204,33.01,34.505,33.01,33.75,232300
SIBN,20210204,31.05,32.75,30.56,32.61,197000
SIEB,20210204,6.05,6.2,5.5,5.75,701700
SIEN,20210204,5,5.29,4.94,5.2,2201900
SIFY,20210204,2.35,3.47,2.3,3.04,12016400
SIGA,20210204,6.59,6.746,6.48,6.59,251700
SIGI,20210204,63.94,65.05,62.81,64.5,253300
SIGIP,20210204,24.68,24.84,24.68,24.83,7700
SILC,20210204,44.2,44.7714,44.09,44.35,35000
SILK,20210204,56.9,61.185,55.84,60.05,508600
SIMO,20210204,58.47,58.85,54.25,56.09,2786700
SINO,20210204,7.7,8.48,7.5,8.36,2345000
SINT,20210204,1.9,2.75,1.9,2.63,26619400
SIOX,20210204,3,3.04,2.82,2.89,2732800
SIRI,20210204,6.15,6.18,6.07,6.12,26154400
SITM,20210204,135.75,136.04,123.27,129.66,210300
SIVB,20210204,470.5,493.42,468.21,489.49,456400
SIVBP,20210204,26.58,26.58,26.34,26.55,13700
SJ,20210204,8.81,8.91,8.79,8.91,1100
SKOR,20210204,54.559,54.6,54.5489,54.595,6200
SKYU,20210204,45.9,46.606,45.9,46.606,13000
SKYW,20210204,41.89,45.13,41.89,44.36,688100
SKYY,20210204,104.96,105.79,104.4,105.79,363400
SLAB,20210204,137.24,141.58,134.7,140.76,442600
SLCRU,20210204,10.43,10.43,10.36,10.36,137400
SLDB,20210204,7.43,8,7.3,7.81,660600
SLGG,20210204,3.47,3.61,3.37,3.52,1058400
SLGL,20210204,10.09,10.09,9.82,9.98,21300
SLGN,20210204,36.72,37.05,36.09,36.93,416300
SLM,20210204,15.12,15.45,15.06,15.24,4234700
SLMBP,20210204,55.49,56.7299,55.02,56.7299,800
SLN,20210204,25,25,25,25,500
SLNO,20210204,2.16,2.74,2.08,2.74,2315900
SLP,20210204,84.39,85.88,83.27,84.21,134700
SLQD,20210204,52.08,52.1,52.07,52.1,379400
SLRC,20210204,17.92,17.955,17.72,17.9,134800
SLRX,20210204,1.29,1.6,1.27,1.58,5409400
SLS,20210204,9.1,10.66,8.61,9.8,5612300
SLVO,20210204,6.61,6.63,6.51,6.6,508900
SMBC,20210204,32.8,33.49,32.8,33.49,8600
SMBK,20210204,20.29,20.74,20.29,20.7,34200
SMCI,20210204,33.33,33.58,32.42,32.9,209500
SMCP,20210204,28.5911,28.6591,28.5911,28.6591,100
SMED,20210204,12.88,13.02,12.71,12.77,121600
SMH,20210204,233.69,236.93,232.34,236.93,2947700
SMID,20210204,11.44,11.44,10.81,11.08,10000
SMIT,20210204,5.5,5.77,5.5,5.66,8000
SMMF,20210204,21.47,22.51,21.47,22.46,13100
SMMT,20210204,7.41,7.8,7,7.72,226200
SMPL,20210204,28.62,28.9,28.38,28.68,529600
SMSI,20210204,6.75,7.89,6.7,7.86,1273800
SMTC,20210204,71.22,72.5,70.49,72.35,267000
SMTI,20210204,38,39.4305,38,39.4,11000
SNBR,20210204,104.27,110.99,104.27,110.61,380300
SNCR,20210204,5.24,5.45,4.9,4.95,851500
SND,20210204,2.09,2.1,1.98,2.02,248300
SNDL,20210204,1.25,1.3,1.1,1.15,626047800
SNDX,20210204,21.11,21.33,19.68,20,466200
SNES,20210204,2.08,2.08,1.93,1.98,400300
SNEX,20210204,60,62.37,59.5099,61.8,116400
SNFCA,20210204,8.85,9.36,8.79,9.36,33900
SNGX,20210204,1.64,1.72,1.61,1.65,3431200
SNGXW,20210204,0.24,0.2605,0.24,0.25,22900
SNLN,20210204,16.12,16.16,16.11,16.15,17000
SNOA,20210204,8.6,8.78,8.44,8.65,41600
SNPS,20210204,266.12,270.27,264.72,270.09,500900
SNRH,20210204,10.19,10.53,10.17,10.25,78300
SNRHU,20210204,10.8,11,10.79,10.85,176700
SNRHW,20210204,1.5499,1.71,1.4499,1.49,85400
SNSE,20210204,24.7,26.5,18.9,18.9,3691200
SNSR,20210204,33.65,33.83,33.48,33.81,83500
SNUG,20210204,28.1089,28.1089,28.1089,28.1089,0
SNY,20210204,47.16,47.21,46.91,47.12,2402200
SOCL,20210204,70.8,70.9999,70.22,70.735,89100
SOHO,20210204,2.98,2.98,2.9,2.94,118200
SOHOB,20210204,14.575,15.46,14.485,15.45,9300
SOHON,20210204,15.38,15.86,15,15.4,8200
SOHOO,20210204,14.5201,15.4568,14.5201,15.315,5700
SOHU,20210204,20.45,20.49,17.82,19.22,1052300
SOLO,20210204,8.18,9.74,7.98,9.48,40029000
SOLOW,20210204,5.75,6.8,5.59,6.7,47700
SOLY,20210204,11.7,12.1,11.46,12.03,395100
SONM,20210204,10,10.5,9.7,9.9,1680200
SONN,20210204,2.9,3.02,2.88,2.98,1011500
SONO,20210204,29.9,31,29.83,30.5,2483900
SOXX,20210204,403.8,408.72,400.96,408.4,610900
SP,20210204,30.78,32.51,29.62,32.5,136300
SPCB,20210204,1.56,1.58,1.37,1.4,8820000
SPFI,20210204,19.15,19.49,19.15,19.48,4700
SPI,20210204,11.32,11.72,10.9,11.52,1822900
SPLK,20210204,171.81,174.59,170.7,172.26,1559000
SPNE,20210204,16.99,17.61,16.99,17.27,62300
SPNS,20210204,33.35,33.66,32.34,33.59,163100
SPOK,20210204,11.6,11.88,11.6,11.88,27200
SPPI,20210204,3.79,3.8,3.66,3.72,1532100
SPQQ,20210204,29.5202,29.5711,29.5202,29.5711,100
SPRB,20210204,21.44,21.46,20.05,20.28,66500
SPRO,20210204,19.3,19.3,18.7829,19.04,142200
SPSC,20210204,103.89,106.7,102.9,106.7,117300
SPT,20210204,65.57,67.71,64.97,67.2,246500
SPTN,20210204,18.55,19.15,18.32,19.04,394100
SPWH,20210204,17.5,17.51,17.38,17.5,796100
SPWR,20210204,43.33,44,40.01,40.13,9925100
SQFT,20210204,3.83,3.87,3.76,3.77,24700
SQLV,20210204,32.5788,32.5788,32.5788,32.5788,0
SQQQ,20210204,12.93,13.11,12.64,12.64,46810700
SRAX,20210204,4.61,4.82,4.4,4.5,622400
SRCE,20210204,40.82,42.395,40.82,42.13,49400
SRCL,20210204,66.18,67.71,65.06,67.71,539900
SRDX,20210204,44.72,45.5458,44.72,45.1,20500
SRET,20210204,8.97,9.09,8.97,9.06,307800
SREV,20210204,1.59,1.69,1.57,1.68,171500
SRGA,20210204,2.49,2.55,2.39,2.5,4086200
SRNE,20210204,14.06,14.95,13.61,13.9,17322900
SRPT,20210204,93.39,95.73,92.32,95.73,1210700
SRRA,20210204,15.57,15.84,15.16,15.16,24100
SRRK,20210204,60.35,62.71,59.62,62.42,133600
SRSA,20210204,10.99,10.99,10.59,10.9,60300
SRSAU,20210204,11.51,11.77,11.06,11.11,81500
SRSAW,20210204,2.26,2.3,2.11,2.15,17900
SRTS,20210204,3.83,4,3.7901,4,33000
SSAAU,20210204,10.53,10.6399,10.4,10.45,115800
SSB,20210204,72.93,75.58,72.38,75.39,202000
SSBI,20210204,14.54,14.55,14.28,14.32,10200
SSKN,20210204,1.9,1.94,1.84,1.9,179700
SSNC,20210204,65.69,68.82,65.69,68.78,1948200
SSNT,20210204,5,5.08,4.9,5,45100
SSP,20210204,15.37,16.11,15.26,16.02,242400
SSRM,20210204,16.8,17.19,16.6,16.99,1610200
SSSS,20210204,14.05,14.51,14.03,14.27,102700
SSTI,20210204,45.85,48.71,45.6672,48.63,26800
SSYS,20210204,47.5,50.01,45.98,47.52,2420600
STAA,20210204,110.27,111.89,109.59,111.2,503100
STAF,20210204,1,1.02,0.96,1.01,3170200
STBA,20210204,26.6,27.81,26.6,27.65,114000
STCN,20210204,2.01,2.02,1.87,1.91,471000
STEP,20210204,36.78,38.22,36.78,37.33,137200
STFC,20210204,16.59,17.12,16.59,16.93,29500
STIM,20210204,16.21,17.94,15.71,17.43,1421500
STKL,20210204,16.35,16.58,15.81,16.29,1160400
STKS,20210204,3.96,4.05,3.96,3.97,44600
STLD,20210204,36.85,37.45,36.44,37.17,1761000
STNE,20210204,79.25,81.86,78.94,81.22,1523300
STOK,20210204,61.44,63.55,61,62.66,60000
STRA,20210204,89.16,91.71,88.74,90.1,187600
STRL,20210204,21.33,21.86,21,21.81,292800
STRM,20210204,1.98,2.08,1.9618,2.05,114900
STRO,20210204,24.51,25.65,24.06,25.43,442700
STRR,20210204,3.61,3.85,3.54,3.64,235800
STRRP,20210204,10.32,10.32,10.32,10.32,100
STRS,20210204,25.95,27.2714,25.7,25.9,7400
STRT,20210204,56.33,58.5231,56.02,58.09,16100
STSA,20210204,6.45,6.64,6.28,6.45,421100
STTK,20210204,48.08,49.6,46.44,48.98,48000
STX,20210204,67.68,67.92,66.85,67.72,2010500
STXB,20210204,18.55,19.34,18.31,19.3,15500
SUMO,20210204,35.74,37.45,35.11,36.91,661600
SUMR,20210204,17.98,22.81,17.98,22.5,67000
SUNS,20210204,14.75,14.7562,14.66,14.66,64300
SUNW,20210204,21.99,23.75,20.35,21.37,10034800
SUPN,20210204,29.47,29.67,28.73,28.97,502100
SURF,20210204,10.7,10.99,10.44,10.84,719500
SUSB,20210204,26.18,26.18,26.14,26.15,355100
SUSC,20210204,27.81,27.88,27.8,27.88,303600
SUSL,20210204,66.94,67.36,66.78,67.36,85900
SV,20210204,11.08,11.32,10.97,11.24,347100
SVC,20210204,11.15,11.79,11.12,11.69,1020900
SVFA,20210204,13.1,13.48,12.82,12.9,581000
SVFAU,20210204,13.76,14.04,13.42,13.46,674500
SVFAW,20210204,4.2,4.27,4.1,4.24,90600
SVOKU,20210204,10.8,10.94,10.74,10.74,69600
SVRA,20210204,1.63,2,1.61,1.97,1316600
SVSVU,20210204,11.75,12.28,11.75,12.21,71000
SVSVW,20210204,2.17,2.24,2,2.11,203500
SVVC,20210204,6.11,6.58,6.11,6.29,104000
SWAV,20210204,120.19,124.26,119.38,122.06,159600
SWBI,20210204,17.11,17.84,17.02,17.83,2564800
SWETU,20210204,10.45,10.5,10.42,10.5,198100
SWIR,20210204,19.43,19.53,18.72,19.12,186400
SWKH,20210204,13.61,14.21,13.61,14.18,4300
SWKS,20210204,178.2,181,172.89,179.1,5006200
SWTX,20210204,84.07,84.91,81.74,82,257800
SXTC,20210204,0.7267,0.807,0.701,0.7721,15004000
SY,20210204,12.84,13.62,12.81,13.12,542700
SYBT,20210204,45.65,46.55,45.6,46.5,49300
SYBX,20210204,4.2,4.47,4.2,4.27,448200
SYNA,20210204,104.31,107.81,101.33,106.87,917800
SYNH,20210204,77.87,77.92,76.04,76.46,411800
SYNL,20210204,8.05,8.72,7.7369,8.66,30000
SYPR,20210204,2.89,3.04,2.76,2.78,579000
SYRS,20210204,11.71,11.95,11.37,11.65,376700
SYTA,20210204,10.8,10.8575,10.3101,10.71,13900
SYTAW,20210204,5.55,5.58,5.53,5.58,5800
TA,20210204,32.22,33.25,31.97,32.82,143400
TACO,20210204,10.04,10.18,9.84,10.14,163500
TACT,20210204,9.14,9.59,8.9,8.92,16300
TAIT,20210204,4.04,4.59,3.95,4.45,222300
TANH,20210204,1.92,1.95,1.89,1.94,2121100
TANNI,20210204,26.16,26.29,26.16,26.29,1600
TANNL,20210204,25.87,25.87,25.64,25.64,3600
TANNZ,20210204,25.52,25.67,25.4101,25.587,2900
TAOP,20210204,3.31,3.92,3.23,3.83,1432900
TARA,20210204,18.54,19.08,18.54,19,43600
TARS,20210204,39.21,41.9,39.21,39.91,25600
TAST,20210204,6.35,6.81,6.22,6.72,350200
TATT,20210204,5.44,5.63,5.41,5.56,22800
TAYD,20210204,10.4738,10.4738,10.45,10.45,3600
TBBK,20210204,18.5,18.9,18.48,18.54,657900
TBK,20210204,60.23,63.37,60,63.11,120800
TBKCP,20210204,27.7,27.75,27.7,27.74,3800
TBLT,20210204,1.41,1.41,1.3,1.34,3677700
TBLTW,20210204,0.306,0.306,0.2,0.2545,730400
TBNK,20210204,23.82,24.59,23.82,24.59,13300
TBPH,20210204,19.61,20.11,19.32,19.74,378300
TC,20210204,4.02,4.09,3.8201,3.9227,68200
TCBI,20210204,65.91,67.71,65.25,67.03,749600
TCBK,20210204,38.45,39.61,38.45,39.61,43800
TCDA,20210204,6.98,7.43,6.89,7.12,1341400
TCFC,20210204,24.25,25,24.25,24.6,13500
TCMD,20210204,56.74,58.74,56.74,57.98,134900
TCOM,20210204,32.21,32.84,31.95,32.79,3585600
TCON,20210204,10.35,10.41,9.92,10.24,510800
TCPC,20210204,11.99,12.1501,11.95,11.99,169600
TCRR,20210204,26.42,28.24,26.3511,28.01,541200
TCX,20210204,84.13,87.91,83.4623,87.49,28500
TDIV,20210204,51.5,51.95,51.38,51.95,57300
TEAM,20210204,245,247,240.29,241,803600
TECH,20210204,370,384.96,368.93,382.73,198700
TECTP,20210204,9.52,9.73,9.5,9.73,1100
TEDU,20210204,3.15,3.48,3.1,3.39,5275100
TEKK,20210204,10.64,10.64,10.46,10.62,71200
TEKKU,20210204,11.9,11.98,11.3169,11.8,12200
TEKKW,20210204,2.04,2.04,1.9,1.9,15400
TELA,20210204,14.32,14.796,14.1,14.34,34600
TENB,20210204,48.13,48.33,46.46,47.66,1287500
TENX,20210204,2.35,2.48,2.34,2.4,397300
TER,20210204,122.18,125.62,120.95,125.52,1880800
TESS,20210204,8.06,8.36,7.9309,8.2,145700
TFFP,20210204,16.81,17.105,16.5205,16.84,238100
TFSL,20210204,17.51,17.8,17.51,17.73,196000
TGA,20210204,1.22,1.3,1.18,1.23,860500
TGLS,20210204,7.03,7.2,7.03,7.15,63700
TGTX,20210204,48.87,49.28,47.7,48.53,1126400
TH,20210204,1.8,1.82,1.78,1.8,109600
THCA,20210204,11.34,11.48,11.27,11.45,234600
THCAU,20210204,11.91,13.06,11.91,12.4,1600
THCAW,20210204,2.37,2.4,2.23,2.3,80200
THFF,20210204,39.92,41.48,39.92,41.48,82100
THMAU,20210204,10.4,10.4,10.3,10.31,1274400
THMO,20210204,3.11,3.18,3.01,3.12,813300
THRM,20210204,65.21,66.23,65.065,65.9,109500
THRY,20210204,19.11,19.62,18.88,19.24,115900
THTX,20210204,3.17,3.17,2.63,2.7,12874800
THWWW,20210204,0.1255,0.144,0.105,0.1261,80600
TIG,20210204,15.53,15.8525,15.35,15.44,75200
TIGO,20210204,36.48,36.71,36.29,36.61,42700
TIGR,20210204,24.33,27.98,24.26,27.05,16679800
TILE,20210204,10.75,11.25,10.61,11.2,319400
TIPT,20210204,5.04,5.16,5.03,5.16,80700
TIRX,20210204,13.74,19.94,13.07,18.02,359800
TITN,20210204,22.81,23.48,22.55,23.37,207700
TLMD,20210204,7.68,7.73,7.26,7.26,360500
TLMDW,20210204,1.26,1.28,1.22,1.23,30500
TLRY,20210204,25.55,27.4,23.8,26.78,33040100
TLS,20210204,39.36,40,38.34,39.2,441500
TLSA,20210204,4.31,4.35,3.84,3.96,948600
TLT,20210204,149.16,149.49,148.8,149.28,8261800
TMDI,20210204,2.62,2.79,2.62,2.75,3605500
TMDX,20210204,22.42,23.5785,21.95,22.79,131500
TMKRU,20210204,10.48,10.48,10.35,10.44,22600
TMPM,20210204,10.24,10.4,10.2,10.28,23000
TMPMU,20210204,10.83,10.8499,10.8,10.83,9600
TMPMW,20210204,1.85,1.86,1.85,1.85,800
TMUS,20210204,130.31,130.85,129.37,130.6,7393200
TNDM,20210204,94.58,99.85,94.12,99.5,805400
TNXP,20210204,1.41,1.55,1.21,1.33,129046300
TOMZ,20210204,4.74,4.85,4.59,4.69,164200
TOPS,20210204,2.13,2.17,2.06,2.16,3784000
TOUR,20210204,1.93,2.16,1.91,2.13,1603600
TOWN,20210204,24.76,25.54,24.35,25.53,145800
TPIC,20210204,69.36,70.98,67.56,70.13,494400
TPTX,20210204,128.06,133.85,127.33,131.12,201700
TQQQ,20210204,102.04,104.3,100.75,104.21,18164300
TREE,20210204,335.88,346.75,335.85,340.44,171100
TRHC,20210204,54.29,54.49,52.77,53.45,331900
TRIB,20210204,6,6.09,5.51,5.62,473400
TRIN,20210204,14.67,14.95,14.45,14.72,117500
TRIP,20210204,34.74,35.46,34.08,35.38,1489700
TRIT,20210204,7.15,7.16,6.9,6.92,4027600
TRITW,20210204,1.62,1.69,1.6,1.68,213300
TRMB,20210204,71,71.85,70.5,71.43,1078100
TRMD,20210204,7.5,7.5,7.28,7.32,45200
TRMK,20210204,27.96,28.86,27.84,28.82,173500
TRNS,20210204,42.26,42.26,40.33,40.75,28000
TROW,20210204,159.63,161.92,158.21,160.54,992200
TRS,20210204,32.99,33.31,32.575,33.07,67100
TRST,20210204,6.38,6.53,6.33,6.5,632100
TRUE,20210204,4.84,4.87,4.755,4.83,277500
TRUP,20210204,116.77,119.25,116.77,118.91,273300
TRVG,20210204,2.58,2.58,2.3,2.4,3410100
TRVI,20210204,3.1,3.49,3.1,3.36,542600
TRVN,20210204,2.38,2.62,2.37,2.61,5837900
TSBK,20210204,25.95,26.6,25.95,26.54,8400
TSC,20210204,20.23,20.81,20.23,20.74,102900
TSCAP,20210204,25.84,25.99,25.84,25.99,800
TSCBP,20210204,25.88,26.1,25.85,25.85,4100
TSCO,20210204,145.53,146.71,144.42,146.24,1107400
TSEM,20210204,30.52,31.23,30.45,31.2,474800
TSHA,20210204,29.13,30.71,28.5,30.13,49400
TSLA,20210204,855,856.5,833.42,849.99,15790900
TSRI,20210204,9.29,9.29,8.68,8.71,14500
TTCF,20210204,23.88,25.08,23.86,24.45,1712600
TTD,20210204,851,859.82,840.12,854.02,410500
TTEC,20210204,81.93,82.94,81.42,82.57,186300
TTEK,20210204,127.45,132.31,127.13,132.21,370000
TTGT,20210204,82.01,84.7,81.75,84.56,264800
TTMI,20210204,14.95,14.95,13.81,13.94,1184100
TTNP,20210204,3.42,3.66,3.35,3.51,2528400
TTOO,20210204,2.28,2.65,2.24,2.4,42944200
TTWO,20210204,202.71,205.56,200.75,201.49,813000
TUR,20210204,28.69,28.9,28.51,28.81,394100
TURN,20210204,6.46,6.675,6.3,6.6087,60300
TUSA,20210204,42.9,42.9,42.9,42.9,100
TUSK,20210204,4.35,4.48,4.2,4.48,63200
TVACU,20210204,10.93,10.94,10.7,10.72,177700
TVTX,20210204,31.23,32.8,30.45,31.56,633400
TVTY,20210204,22.96,23.47,22.61,23.26,461500
TW,20210204,64.07,65.81,62.38,63.36,752000
TWIN,20210204,8.72,8.86,8.6,8.62,8600
TWNK,20210204,14.64,14.7,14.46,14.6,1337900
TWOU,20210204,46.19,47.39,45.45,45.79,985500
TWST,20210204,191.52,199.32,188.68,197.65,467000
TXG,20210204,182.26,184.83,179.9,181.84,278400
TXMD,20210204,1.72,1.88,1.66,1.81,14895800
TXN,20210204,169.96,172.12,168.06,172,3519700
TXRH,20210204,83,86.6,82.39,85.08,849000
TYME,20210204,2.56,2.57,2.23,2.26,73492900
TZOO,20210204,12.83,13.72,12.83,13.11,67400
TZPSU,20210204,10.32,10.45,10.3,10.44,217400
UAE,20210204,13.12,13.25,12.98,13.23,8900
UAL,20210204,42.15,42.61,41.84,42.41,13625700
UBCP,20210204,13.02,13.02,12.75,12.75,6300
UBFO,20210204,6.81,6.94,6.81,6.94,21100
UBOH,20210204,23.05,23.05,23.05,23.05,300
UBSI,20210204,33.42,34.51,33.42,34.47,424700
UBX,20210204,6.63,6.91,6.51,6.68,789100
UCBI,20210204,30.9,32.03,30.86,32,583100
UCBIO,20210204,27.52,27.7,27.52,27.7,5800
UCL,20210204,10.32,10.7,10.25,10.63,22300
UCTT,20210204,41.36,43.6,41.23,43.52,389700
UCYB,20210204,38.85,39.7,38.77,39.7,12700
UEIC,20210204,53.03,55.38,52.57,55.38,42900
UEPS,20210204,5.78,5.88,5.41,5.42,312300
UFCS,20210204,30.22,30.71,29.88,30.45,62700
UFO,20210204,29.51,29.77,29.3,29.61,496200
UFPI,20210204,59,60.3,58.58,60.26,308900
UFPT,20210204,46.65,47.35,46.205,47.33,8100
UG,20210204,13.9724,14.37,13.9724,14.28,13400
UHAL,20210204,485.03,519.98,485.03,495.63,69700
UIHC,20210204,5.37,5.6151,5.37,5.57,60200
UK,20210204,3.37,3.39,3.24,3.28,365800
UKOMW,20210204,0.28,0.295,0.261,0.2899,326900
ULBI,20210204,6.1,6.56,6.01,6.55,134100
ULH,20210204,21.77,22.91,21.77,22.89,63000
ULTA,20210204,289.73,295.85,289.73,295.59,289800
UMBF,20210204,75,77.49,74.44,77.49,210000
UMPQ,20210204,15.44,16.17,15.44,15.96,2284500
UNAM,20210204,5.79,5.88,5.79,5.88,1500
UNB,20210204,26.75,27.7011,26.59,27.38,10000
UNIT,20210204,12.4,12.58,12.16,12.51,1817500
UNTY,20210204,19.21,19.6315,18.87,19.45,30400
UONE,20210204,7,7.19,6.72,6.81,738900
UONEK,20210204,1.75,1.8,1.73,1.78,360100
UPLD,20210204,49.89,50.15,49.36,50.06,143900
UPST,20210204,80.55,81.09,74.19,75.75,719400
UPWK,20210204,47.83,49.6,47.66,49.35,1277100
URBN,20210204,28.46,29.73,28.24,29.15,1359300
URGN,20210204,22,22.79,21.9,22.6,135100
USAK,20210204,11.6,11.66,11.11,11.47,79400
USAP,20210204,7.64,8.3,7.54,8.29,68100
USAU,20210204,11,12,10.76,11.63,329900
USEG,20210204,5.4,5.48,4.97,5.08,578700
USIG,20210204,60.9,61.02,60.835,61.02,1413300
USIO,20210204,5.79,5.79,5.39,5.61,579600
USLB,20210204,35.0478,35.0478,35.0478,35.0478,0
USLM,20210204,130,131.3314,129,129.56,4700
USMC,20210204,36.21,36.2999,36.1791,36.26,41400
USOI,20210204,4.98,4.98,4.93,4.95,455600
USWS,20210204,3.325,3.64,3.29,3.465,8400300
USWSW,20210204,0.1111,0.13,0.104,0.115,274000
USXF,20210204,32.31,32.55,32.28,32.5234,26500
UTHR,20210204,170.46,171.1,167.09,167.83,158500
UTMD,20210204,91.89,93.4,91.55,92.92,7800
UTSI,20210204,1.88,1.88,1.82,1.85,181900
UVSP,20210204,23.78,24.7,23.51,24.57,106700
UXIN,20210204,1.27,1.46,1.23,1.39,18441900
VALU,20210204,31,31,30.1885,30.21,1600
VBFC,20210204,34.959,36.51,34.959,36.51,8300
VBIV,20210204,3.74,3.8,3.58,3.65,6191800
VBLT,20210204,2.35,2.35,2.19,2.34,677600
VBTX,20210204,26.68,28.2,26.62,28.14,354900
VC,20210204,139.72,141.72,138.75,140.28,139900
VCEL,20210204,44.74,47.34,44.33,46.49,513600
VCIT,20210204,96.07,96.26,96.02,96.22,2534200
VCKAU,20210204,10.45,10.45,10.4396,10.45,5300
VCLT,20210204,106.62,107.2,106.45,107.09,554400
VCNX,20210204,2.95,3.49,2.76,3.45,3266700
VCSH,20210204,83.05,83.09,83.03,83.07,2966600
VCTR,20210204,23.18,24.655,22.73,24.23,71900
VCYT,20210204,73.27,78.96,71.08,77.87,1141700
VECO,20210204,19.53,20.07,19.53,20.05,197500
VEON,20210204,1.67,1.7,1.66,1.69,2401500
VERB,20210204,1.99,2.02,1.87,1.99,2101200
VERBW,20210204,0.48,0.485,0.4495,0.48,41700
VERI,20210204,42.5,46.5,41.58,42.28,1113900
VERO,20210204,2.05,2.09,2.01,2.09,674400
VERU,20210204,9.95,14.59,9.83,14.28,29642600
VERX,20210204,33.99,35.44,33.52,34,251400
VERY,20210204,9.11,9.96,9.02,9.96,2000
VFF,20210204,14.29,14.88,13.92,14.72,3013400
VG,20210204,13.01,13.67,12.99,13.64,2216000
VGIT,20210204,68.89,68.935,68.85,68.91,599100
VGLT,20210204,90.84,91,90.63,90.9,292400
VGSH,20210204,61.59,61.61,61.59,61.61,807200
VIAC,20210204,50.34,52.12,49.5,52.06,18709900
VIACA,20210204,50.52,52.11,49.6,52.1,129200
VIAV,20210204,16.31,16.55,16,16.52,1864200
VICR,20210204,90.52,93.78,90.31,93.48,83500
VIGI,20210204,83.07,83.38,82.785,83.35,196800
VIIAU,20210204,10.65,10.7,10.55,10.6206,68800
VINC,20210204,20,20.53,19.75,20,15900
VINP,20210204,18.45,19.46,18.0143,19.12,330700
VIOT,20210204,7.29,7.5,7.0201,7.49,276600
VIR,20210204,65.3,67.9,63.42,64.75,720400
VIRC,20210204,3.08,4,3.08,3.32,281000
VIRI,20210204,7.85,8.18,7.02,8.01,890300
VIRT,20210204,27.7,27.96,26.53,27.46,1622400
VISL,20210204,2.8,2.8,2.52,2.65,32968000
VITL,20210204,26.11,27,25,25.58,666600
VIVE,20210204,3.8,3.89,3.72,3.87,1066100
VIVO,20210204,23.8,23.83,22.87,23.62,542100
VJET,20210204,18.82,20.3,18.8,19.3,222400
VKTX,20210204,8.16,9.02,8.03,8.31,2841800
VLDR,20210204,23.41,24.27,22.96,23.36,3847900
VLDRW,20210204,8.7,9.56,8.36,8.8,237000
VLGEA,20210204,21.39,21.4,21.23,21.37,67300
VLY,20210204,10.7,10.97,10.62,10.91,1367800
VLYPO,20210204,25.5152,25.675,25.5,25.5,1600
VLYPP,20210204,27.99,28.2,27.8,28.2,4200
VMAC,20210204,10.32,10.3499,10.29,10.31,115400
VMACU,20210204,11,11.5,11,11.33,3600
VMACW,20210204,0.97,1.03,0.95,0.95,148700
VMAR,20210204,14.47,14.83,14.31,14.48,92700
VMBS,20210204,54.1,54.11,54.04,54.11,1010300
VMD,20210204,9.84,9.96,9.7,9.87,245300
VNDA,20210204,14.4,14.74,14.09,14.4,537700
VNET,20210204,40,40.32,38.66,39.37,1867300
VNOM,20210204,15.483,15.483,14.51,15.06,424200
VNQI,20210204,53.62,53.64,53.42,53.59,231400
VOD,20210204,18.7,18.83,18.59,18.8,4120600
VONE,20210204,180.23,181.55,180.009,181.55,44200
VONG,20210204,256.42,257.43,255.09,257.43,73700
VONV,20210204,122.59,123.83,122.59,123.83,152400
VOXX,20210204,19.62,22.57,19.5,22.55,479400
VPN,20210204,16.22,16.3599,16.1,16.34,19400
VRA,20210204,8.84,8.92,8.69,8.92,515300
VRAY,20210204,4.78,5.03,4.67,4.85,1437900
VRCA,20210204,13.42,13.98,12.885,13.39,54800
VRDN,20210204,20.91,20.91,19.8,20.5,20300
VREX,20210204,19.34,20.1,19.11,19.89,293400
VRIG,20210204,25.09,25.1192,25.08,25.11,194300
VRM,20210204,41.65,44.24,41.03,43.03,4306800
VRME,20210204,4.95,5.18,4.42,4.73,238600
VRMEW,20210204,1.49,1.49,1.18,1.355,2800
VRNA,20210204,8.35,8.71,8.1,8.4,377000
VRNS,20210204,182.98,186.77,182.98,186.51,250600
VRNT,20210204,51.85,52.07,50.25,50.52,1447700
VRRM,20210204,14.16,14.75,14.08,14.51,1249500
VRSK,20210204,187.5,189.48,186.51,188.39,545700
VRSN,20210204,199.75,201.13,198.68,199.31,610700
VRTS,20210204,232.06,238.32,232.06,236.15,43200
VRTX,20210204,213.35,214.79,211.65,213.71,2907800
VS,20210204,9.5,9.82,9.29,9.38,52600
VSAT,20210204,49.45,51.32,48.54,49,941500
VSDA,20210204,38.9547,39.3001,38.9547,39.2,15500
VSEC,20210204,35.08,35.08,34.75,34.91,75100
VSMV,20210204,34.46,34.57,34.4,34.495,22000
VSSYW,20210204,4.3,4.53,4.05,4.398,16800
VSTA,20210204,14.15,14.66,14.08,14.57,15200
VSTM,20210204,2.13,2.29,2.11,2.23,2754400
VTAQU,20210204,10.68,10.68,10.505,10.67,71500
VTC,20210204,92.37,92.53,92.25,92.5,115600
VTGN,20210204,2.15,2.16,2.02,2.03,1766100
VTHR,20210204,179.52,181.148,179.52,181.0498,13200
VTIP,20210204,51.37,51.41,51.35,51.38,1393300
VTIQU,20210204,11.34,11.85,11.34,11.7,200000
VTNR,20210204,2.4,2.45,2.1,2.26,6431000
VTRS,20210204,18.11,18.28,17.71,18,7256300
VTRU,20210204,15.44,16.1,15.22,16,13400
VTSI,20210204,3.95,4.19,3.88,4.16,58500
VTVT,20210204,3.25,3.59,2.55,2.61,27340000
VTWG,20210204,230.66,234.15,230.37,233.92,41700
VTWO,20210204,173.62,176.63,173.62,176.37,1403400
VTWV,20210204,126.05,127.99,125.87,127.99,33500
VUZI,20210204,12.26,12.83,11.68,12.42,4313000
VVOS,20210204,6.96,7.12,6.81,6.9,49100
VVPR,20210204,14.61,15,14.07,14.33,536500
VWOB,20210204,80.87,81.14,80.78,81.1,419700
VXRT,20210204,9.94,10.5,8.91,9.05,37815700
VXUS,20210204,62.21,62.43,62.06,62.43,3329600
VYGR,20210204,7.6,7.76,7.33,7.47,424100
VYMI,20210204,62.64,62.67,62.325,62.63,149900
VYNE,20210204,2.98,2.99,2.71,2.88,15945800
WABC,20210204,57.7,58.87,57.59,58.51,74200
WAFD,20210204,27.45,27.95,27.32,27.95,292700
WAFU,20210204,6.42,9.49,6.38,8.6,6341600
WASH,20210204,44.65,45.84,44.42,45.77,43900
WATT,20210204,3.56,3.88,3.46,3.85,3936700
WB,20210204,50.02,51,49.17,50.36,1290600
WBA,20210204,48.93,49.52,48.51,49.27,3475500
WBND,20210204,27.76,27.8499,27.76,27.83,19400
WCBR,20210204,24.99,25.36,24.99,25.36,38900
WCLD,20210204,56.76,57.62,56.43,57.62,327600
WDAY,20210204,259,265.5,258.27,264.19,1723400
WDC,20210204,58.24,59.4,58.06,59.26,3299200
WDFC,20210204,299.45,301.99,295.61,298,65200
WEN,20210204,20.83,21.31,20.71,21.07,3149700
WERN,20210204,40.22,40.61,39.69,40.33,804300
WETF,20210204,5.49,5.52,5.38,5.48,296200
WEYS,20210204,18.83,19.44,18.59,19.41,21700
WHF,20210204,14.02,14.21,14.02,14.16,71500
WHFBZ,20210204,25.94,25.94,25.94,25.94,0
WHLM,20210204,5.4,5.89,5.4,5.87,7800
WHLR,20210204,2.65,2.88,2.65,2.81,88900
WHLRD,20210204,17.88,17.88,17.65,17.65,3500
WHLRP,20210204,11.96,12.89,11.51,12.8898,1500
WILC,20210204,22.33,24.82,21.56,24.04,23300
WIMI,20210204,8.98,9.9,8.58,9.9,4919200
WINA,20210204,180.05,182.48,177.97,182.48,8000
WINC,20210204,26.289,26.3,26.289,26.3,1100
WING,20210204,150.67,154.4,148.96,152.89,466700
WINT,20210204,5.4999,5.55,5.4693,5.5,22000
WIRE,20210204,60.88,61.8,60.8,61.65,97400
WISA,20210204,3.85,3.86,3.65,3.74,668800
WISH,20210204,29.15,29.67,28.52,29.3,1412100
WIX,20210204,279.92,282.81,276.18,278.34,492300
WKEY,20210204,7.17,7.18,6.87,7.01,140900
WKHS,20210204,36.58,42.96,36.11,41.34,31015500
WLDN,20210204,50.09,53,50.09,52.88,51800
WLFC,20210204,30.75,33.03,30.3,33.03,11400
WLTW,20210204,205.91,209.54,204.54,209.3,1455600
WMG,20210204,38.28,38.57,37.08,38.43,712900
WNEB,20210204,7.02,7.27,7.02,7.26,97100
WNW,20210204,16.86,17.46,15.5,15.86,307900
WOOD,20210204,81.99,82.2599,81.605,82.11,16100
WOOF,20210204,26.1,26.5,25.7,26.44,1689000
WORX,20210204,2.26,2.26,2.12,2.19,762400
WPRT,20210204,8.35,8.5,8.06,8.36,2500000
WRAP,20210204,6.1,7.27,6.1,7.16,1613300
WRLD,20210204,134.88,136.39,124.52,130.13,110000
WSBC,20210204,30.03,31.11,29.9389,31.02,233800
WSBCP,20210204,27.3,27.49,26.9,26.9,17600
WSBF,20210204,19.06,19.43,19,19.18,98300
WSC,20210204,26.25,26.68,25.63,25.67,1450000
WSFS,20210204,44.7,45.785,44.7,45.49,246800
WSTG,20210204,18.29,19.11,18.25,19,19500
WTBA,20210204,21,21.92,20.99,21.92,25800
WTER,20210204,1.27,1.3,1.22,1.3,1561400
WTFC,20210204,64.08,65.91,63.8,65.44,237700
WTFCM,20210204,27.35,27.75,27.33,27.75,4000
WTFCP,20210204,28.29,28.29,28.1118,28.27,3600
WTRH,20210204,4.2,4.33,4.03,4.14,4217300
WVE,20210204,10.36,12.01,10.16,12.01,1042200
WVFC,20210204,15.15,15.15,15.15,15.15,0
WVVI,20210204,7.08,7.25,7.02,7.02,39800
WVVIP,20210204,5.36,5.3685,5.05,5.05,7300
WW,20210204,24.81,25.66,24.42,24.91,1711300
WWD,20210204,116.45,118.72,115.07,117.06,226100
WYNN,20210204,109.28,110.19,106.53,108.69,2376300
XAIR,20210204,6.01,6.22,5.91,6.2,196600
XBIO,20210204,2.87,2.97,2.79,2.9,611400
XBIOW,20210204,1.645,2.2799,1.645,2.24,600
XBIT,20210204,20.25,20.37,19.86,20.3,74500
XCUR,20210204,2.33,2.45,2.24,2.31,447700
XEL,20210204,63.08,63.8,62.72,63.59,2543500
XELA,20210204,2.53,2.69,2.45,2.55,2675900
XELB,20210204,1.65,2.09,1.63,1.85,1432300
XENE,20210204,17.23,17.23,15.94,16.02,75900
XENT,20210204,24.26,24.77,23.81,23.93,222900
XERS,20210204,6.06,6.95,5.92,6.93,5086100
XFOR,20210204,7.89,8.47,7.89,8.29,92700
XGN,20210204,16.22,17,16.17,17,12500
XLNX,20210204,135.52,136.66,134.22,136.28,1240600
XLRN,20210204,121.69,131.685,121,128.6,437500
XM,20210204,54.99,57.28,53.61,54.9,1925100
XNCR,20210204,48.89,49.685,48.11,49.52,163600
XNET,20210204,5.14,5.3,5.02,5.16,1557000
XOMA,20210204,39.28,43.98,39.0482,43.33,35800
XOMAP,20210204,25.6,25.665,25.55,25.55,4000
XP,20210204,48.4,49.35,48.09,48.28,659100
XPEL,20210204,54.5,54.78,53.3,53.78,173400
XPER,20210204,20.23,21.07,20.23,20.97,785100
XRAY,20210204,54.89,56.02,54.59,55.79,1131000
XSPA,20210204,2.11,2.27,2.01,2.17,14245700
XT,20210204,59.7,60.09,59.66,60.07,164400
XTLB,20210204,3,3.13,2.9,3.11,22500
YGMZ,20210204,11.98,13.1,10.8,11.85,2057000
YI,20210204,11.82,12.18,11.22,11.28,220300
YJ,20210204,2.36,3.1,2.32,3.03,4096700
YLDE,20210204,35.7849,35.86,35.72,35.8426,2300
YMAB,20210204,44.57,46.3999,43.68,45.55,119900
YMTX,20210204,20,21.7,19.45,21.44,165300
YNDX,20210204,65.405,66.63,64.77,66.475,1328700
YORW,20210204,45.3,45.3,44.6235,44.97,22900
YQ,20210204,57.24,58.6,55.24,58,1460600
YSAC,20210204,10.5,10.5,10.38,10.45,40600
YSACU,20210204,10.8201,11.1499,10.8201,11.05,32600
YSACW,20210204,1.5,1.5,1.48,1.48,83900
YTEN,20210204,14.59,16.2,13.96,14.83,258200
YTRA,20210204,2.58,2.67,2.26,2.46,980600
YVR,20210204,1.99,2.42,1.99,2.22,1907800
YY,20210204,112.5,115.26,108.86,111.09,2643000
Z,20210204,146.17,148.63,144.5,148.6,2300300
ZBRA,20210204,404.47,409.36,403.31,407.34,180300
ZCMD,20210204,1.89,2.24,1.88,2,2258200
ZEAL,20210204,31.49,31.8358,31.45,31.72,2300
ZEUS,20210204,14.23,15.36,14.23,15.33,47800
ZG,20210204,154.2,156.96,152.68,156.85,261300
ZGNX,20210204,21.3,21.81,20.86,21.17,1000900
ZGYH,20210204,10.15,10.1599,10.09,10.1,7200
ZGYHR,20210204,0.41,0.44,0.393,0.4349,4000
ZGYHW,20210204,1.18,1.18,0.8311,1,12900
ZI,20210204,54.81,57.15,54,56.31,4604800
ZION,20210204,46.4,48.48,46.17,48.22,1468800
ZIONL,20210204,27.25,27.92,27.25,27.6547,15100
ZIONO,20210204,26.7,26.8836,26.7,26.83,6300
ZIONP,20210204,25.08,25.08,25,25,800
ZIOP,20210204,3.94,4.47,3.88,4.41,4328500
ZIXI,20210204,8.81,8.94,8.7,8.9,773400
ZKIN,20210204,3.96,4.28,3.78,4.2,1454200
ZLAB,20210204,173.97,179.06,172.17,178.25,225700
ZM,20210204,383.5,390,376.87,389.98,2527300
ZNGA,20210204,10.32,10.44,10.16,10.29,11403400
ZNTE,20210204,13.29,13.45,13.2,13.36,728300
ZNTEU,20210204,15.2,15.3,14.86,14.89,40900
ZNTEW,20210204,3.33,3.59,3.2201,3.48,153300
ZNTL,20210204,41.21,42.2525,39.52,40.25,162200
ZS,20210204,210.11,214.24,207.33,213.75,1235900
ZSAN,20210204,1.04,1.12,1.03,1.1,6426000
ZUMZ,20210204,45,46.73,44.89,46.44,269700
ZVO,20210204,5.15,5.3,5.1,5.16,251600
ZWRKU,20210204,10.7,11,10.56,10.685,644900
ZYNE,20210204,4.42,4.91,4.12,4.51,16668200
ZYXI,20210204,18.91,18.98,17.91,18.16,559600