AACG,20210222,5.53,5.66,5.2,5.

39,1047100
AAL,20210222,19.84,21.11,19.31,20.44,99792800
AAME,20210222,4.56,5.23,4.56,4.96,161700
AAOI,20210222,12.16,12.37,11.74,11.74,554000
AAON,20210222,76.39,76.68,75.01,76,147700
AAPL,20210222,128.01,129.72,125.6,126,103818800
AAWW,20210222,61.89,63.19,59.5,60,976600
AAXJ,20210222,98.82,99.28,98.26,98.3,1634700
ABCB,20210222,47.34,48.82,47.03,48.35,304000
ABCL,20210222,44.25,44.95,39.8,40.37,597400
ABCM,20210222,23.89,23.96,23.32,23.58,96300
ABEO,20210222,2.36,2.43,2.23,2.23,3245800
ABGI,20210222,10.54,10.69,10.43,10.45,246800
ABIO,20210222,4.74,5.1,4.63,4.89,3467600
ABMD,20210222,330.39,332.84,321.92,322.75,324000
ABNB,20210222,200.7,205,193.5,195.34,3672300
ABST,20210222,15.55,15.75,15.26,15.4,58900
ABTX,20210222,37.12,38,36.8,37.71,53100
ABUS,20210222,4.4,4.55,4.25,4.29,2380900
ACAD,20210222,50.63,52.12,50.07,50.18,653000
ACBI,20210222,19.4,19.76,19.13,19.74,62500
ACCD,20210222,52.5,54.14,49.64,49.96,489600
ACER,20210222,3.55,3.57,3.29,3.32,160700
ACET,20210222,16.16,17.12,15.855,16.28,153000
ACEV,20210222,12.34,12.35,12,12.09,795800
ACEVU,20210222,13.8,13.9,13.56,13.6,18000
ACEVW,20210222,3.4,3.4,3.15,3.15,301100
ACGL,20210222,35.11,35.68,34.82,35.16,3548200
ACGLO,20210222,26.15,26.15,25.95,25.95,14900
ACHC,20210222,51.18,52.69,51.01,52.15,645700
ACHV,20210222,14.08,14.39,13.4,13.8,105400
ACIU,20210222,8.17,8.24,7.83,7.99,645300
ACIW,20210222,42,42.67,41.89,42.25,483300
ACKIU,20210222,10.85,10.89,10.66,10.8,13900
ACKIW,20210222,1.27,1.3999,1.27,1.345,162800
ACLS,20210222,38.83,39.59,38.66,39.02,329300
ACMR,20210222,120.23,122.28,111.19,111.98,283000
ACNB,20210222,26.64,27.5,26.46,27.25,23100
ACOR,20210222,6.64,6.82,6.52,6.61,204600
ACRS,20210222,20.33,25,19.51,23.03,3126200
ACRX,20210222,2.17,2.22,2.06,2.07,3212800
ACST,20210222,7.324,7.4784,6.6408,6.704,26256600
ACTG,20210222,8.54,9.09,8.02,8.3,3037300
ACWI,20210222,95,95.47,94.8,94.84,1454800
ACWX,20210222,56.06,56.39,55.99,56.02,1099800
ADAG,20210222,25.52,26.45,25.4,26.24,184500
ADAP,20210222,6.15,6.46,6.07,6.12,861400
ADBE,20210222,470.48,472.1,466.66,467.33,2510100
ADERU,20210222,10.63,10.83,10.6,10.65,364300
ADES,20210222,6.1,6.64,6.07,6.34,226200
ADI,20210222,162.31,163.41,158.47,159.24,3510000
ADIL,20210222,2.92,3.11,2.78,2.8,595100
ADILW,20210222,0.83,0.89,0.83,0.8301,5800
ADMA,20210222,2.59,2.62,2.55,2.56,2377100
ADMP,20210222,1.54,1.57,1.32,1.35,17543400
ADMS,20210222,5.73,5.97,5.63,5.67,324700
ADN,20210222,13.95,14.2,13.4,13.86,847200
ADNWW,20210222,2.38,2.58,2.36,2.41,606600
ADOC,20210222,10.2,10.28,10.18,10.28,43000
ADOCR,20210222,0.63,0.63,0.5859,0.63,9600
ADOCW,20210222,0.81,0.83,0.78,0.8,38100
ADP,20210222,168.14,171.56,167.13,170.82,1465200
ADPT,20210222,62.34,62.34,56.41,56.72,868600
ADRE,20210222,63.3492,63.7602,62.88,63.04,53400
ADSK,20210222,299.72,303.15,297.67,297.7,954400
ADTN,20210222,15.99,16.54,15.98,16.5,247600
ADTX,20210222,3.8,3.87,3.46,3.51,1078300
ADUS,20210222,116.45,116.78,113.46,115.52,35700
ADV,20210222,10.02,10.12,9.54,9.58,261600
ADVM,20210222,12.75,12.85,12.42,12.5,524600
ADVWW,20210222,1.84,1.96,1.78,1.84,7200
ADXN,20210222,12.24,12.33,12,12.01,17300
ADXS,20210222,1.18,1.18,1.07,1.07,10075000
AEACU,20210222,10.48,10.5,10.46,10.49,31700
AEHL,20210222,4.02,5.15,3.99,4.9,1408000
AEHR,20210222,3.18,3.49,3.06,3.09,2103400
AEI,20210222,23.4,23.54,18.39,19.27,294600
AEIS,20210222,106.52,106.74,102.47,104.3,345300
AEMD,20210222,2.56,2.65,2.55,2.62,262700
AEP,20210222,78.87,79.06,75.42,76.77,3651500
AEPPL,20210222,47,47.17,45.25,45.89,146900
AEPPZ,20210222,47.85,47.85,45.94,46,111600
AERI,20210222,16.01,16.144,15.16,15.71,517600
AESE,20210222,2.37,2.59,2.3,2.33,1578500
AEY,20210222,3.39,3.39,3.21,3.22,51100
AEYE,20210222,40.4,40.5,38.09,38.55,119500
AEZS,20210222,1.43,1.47,1.35,1.35,10253100
AFBI,20210222,11.22,11.33,11.2,11.31,40300
AFIB,20210222,23.8,24.09,23.13,23.22,264700
AFIN,20210222,8.43,8.98,8.41,8.94,693100
AFINO,20210222,24.985,25.1254,24.95,25.05,27500
AFINP,20210222,25.26,25.39,25.12,25.33,31900
AFMD,20210222,5.98,6.11,5.53,5.55,1978400
AFRM,20210222,105.01,105.72,102,104.83,2954300
AFYA,20210222,22.65,22.84,21.93,22.48,189900
AGBA,20210222,10.55,10.59,10.52,10.53,6200
AGBAR,20210222,0.4,0.5,0.4,0.5,16100
AGBAW,20210222,0.68,0.68,0.6,0.6,29300
AGC,20210222,13.9,14.25,13.59,13.64,242500
AGCUU,20210222,14.54,15,14.45,14.73,67500
AGCWW,20210222,4.56,4.88,4.56,4.87,13200
AGEN,20210222,4.38,4.46,4.23,4.33,2028900
AGFS,20210222,2.49,2.6,2.43,2.57,103700
AGFY,20210222,13.96,14.23,12.62,12.66,1018600
AGIO,20210222,51.85,54.33,51.825,53.84,736700
AGLE,20210222,7.3,7.5,7.1,7.36,152200
AGMH,20210222,15.9,16.1348,15.7,15.7668,4800
AGNC,20210222,16.38,16.73,16.35,16.51,6178300
AGNCM,20210222,24.88,24.9,24.7999,24.9,7200
AGNCN,20210222,25.4,25.49,25.31,25.49,21200
AGNCO,20210222,24.57,24.57,24.42,24.5,73100
AGNCP,20210222,23.72,23.74,23.57,23.58,27500
AGRX,20210222,3.34,3.38,3.08,3.09,1063000
AGTC,20210222,6.79,6.9,6.2,6.24,4467000
AGYS,20210222,56.03,60.02,55.18,59.97,184400
AGZD,20210222,47.295,47.34,47.16,47.225,16400
AHCO,20210222,31.33,32.69,31.11,31.21,971800
AHPI,20210222,6.15,6.18,5.54,5.59,299000
AIA,20210222,98.626,99.069,98.13,98.22,178300
AIH,20210222,7.68,9.26,7.3,9.25,763900
AIHS,20210222,1.88,2.32,1.85,2.13,23018300
AIKI,20210222,1.64,1.74,1.5,1.5,27208700
AIMC,20210222,56.01,59.1,55.81,58.62,435900
AINV,20210222,14.07,14.18,13.84,13.89,362600
AIQ,20210222,29.97,30.07,29.6,29.6,198300
AIRG,20210222,26.72,27.25,25.95,26.1,165400
AIRR,20210222,38.15,38.8899,38.04,38.86,31700
AIRT,20210222,25.58,27.1,25.51,26.77,13100
AIRTP,20210222,25.1,25.1,25.1,25.1,0
AKAM,20210222,98.78,99.69,97.12,98.06,2362900
AKBA,20210222,4.16,4.39,4.1,4.11,5855000
AKICU,20210222,10.74,10.78,10.58,10.78,21000
AKRO,20210222,31.63,31.94,30.11,30.34,205500
AKTS,20210222,15.83,15.94,15.28,15.5,615600
AKTX,20210222,4.09,4.21,3.61,3.73,482400
AKU,20210222,3.64,3.77,3.51,3.59,150500
AKUS,20210222,19.02,20.39,19.01,19.45,366200
ALAC,20210222,11.85,12.38,11.7,12.07,79900
ALACR,20210222,0.8001,0.83,0.7706,0.8,14300
ALACW,20210222,1.07,1.15,1.06,1.1,169600
ALBO,20210222,37.91,38.07,36.64,36.64,168500
ALCO,20210222,29.58,30.14,29.48,29.81,25000
ALDX,20210222,12.52,13.07,12.08,12.19,592900
ALEC,20210222,17.31,17.74,17.16,17.21,425800
ALGM,20210222,29.78,30.1,29.1,29.46,1101400
ALGN,20210222,590.37,596.89,578.12,579.54,616100
ALGS,20210222,29.8,30.92,28.15,29.19,87900
ALGT,20210222,242.9,257,239.48,247.44,203100
ALIM,20210222,9.11,9.25,8.47,8.56,104500
ALJJ,20210222,1.6,1.75,1.55,1.63,685500
ALKS,20210222,19.46,19.9,19.26,19.73,903200
ALLK,20210222,133.57,135.15,124.34,124.75,275600
ALLO,20210222,34.26,35.61,34.06,34.27,588000
ALLT,20210222,15.57,15.88,15.27,15.39,470000
ALNA,20210222,1.91,1.98,1.78,1.8,1503800
ALNY,20210222,150.91,153.61,148,148.07,469600
ALOT,20210222,11.335,11.335,11,11.15,14200
ALPN,20210222,11.65,12.0799,11.02,11.6,92200
ALRM,20210222,98.12,98.69,94.19,94.67,281000
ALRN,20210222,1.83,1.84,1.71,1.74,1936200
ALRS,20210222,28.35,28.8,27.85,28.37,10200
ALT,20210222,22.57,22.66,19.28,19.56,1645900
ALTM,20210222,53.24,55.95,53.02,54.98,56700
ALTO,20210222,7.01,7.06,6.67,6.69,1559100
ALTR,20210222,62.18,62.98,60.7,61.22,203100
ALTU,20210222,14.18,14.54,12.92,13.14,3596400
ALTUU,20210222,16.96,17,15.2,15.23,478000
ALTUW,20210222,4.95,5.72,4.49,4.56,965200
ALTY,20210222,12.41,12.46,12.3,12.44,22800
ALVR,20210222,42.05,43.5,41.24,41.4,302200
ALXO,20210222,84.8,87.49,75.08,76.72,489600
ALYA,20210222,2.61,2.61,2.41,2.42,305100
AMAL,20210222,16.29,17.18,16.29,17.15,57600
AMAT,20210222,117.97,119.87,114.62,115.23,7848100
AMBA,20210222,125.5,128.8,120.44,121.41,473500
AMCX,20210222,50.99,55.74,50.73,53.85,1075200
AMD,20210222,88.15,88.3,85.21,85.37,36890400
AMED,20210222,291.38,291.99,283.03,284.6,135700
AMEH,20210222,23.32,24.13,23.29,23.82,57000
AMGN,20210222,230.33,233.8,230.12,231.47,2334800
AMKR,20210222,23.3,24.5,23.3,23.74,2381900
AMNB,20210222,29.6,30.225,29.6,29.76,27700
AMOT,20210222,45.51,48.52,45.5,48.15,31100
AMPG,20210222,8.26,9.12,7.75,8.5,336500
AMPGW,20210222,2.5,2.6,2,2.35,23600
AMPH,20210222,18.35,18.37,18.04,18.11,178600
AMRK,20210222,29.13,29.86,28.69,29.01,74100
AMRN,20210222,7.51,7.73,7.43,7.44,4687300
AMRS,20210222,16.49,18.57,16.18,16.72,4973700
AMSC,20210222,25.89,26.61,24.5,24.63,354400
AMSF,20210222,58.23,59.57,57.7,59.23,59200
AMST,20210222,8.5,8.53,7.89,8.04,98300
AMSWA,20210222,19.68,20.0955,19.5,19.7,91000
AMTB,20210222,16.81,17.25,16.44,17.02,42600
AMTI,20210222,68,77.03,65.54,68.66,314400
AMTX,20210222,8.31,9.19,8.12,8.42,1948100
AMWD,20210222,96.09,98.69,94.94,97.36,108400
AMYT,20210222,14.51,14.75,14.1162,14.545,29200
AMZN,20210222,3208.13,3232.32,3172.26,3180.74,3513000
ANAB,20210222,28.74,29.23,27.16,27.39,372200
ANAT,20210222,91.5,94.4,90.5,93.8,182000
ANDE,20210222,25.69,26.93,25.66,26.89,157900
ANGI,20210222,15.35,15.55,15.01,15.05,1330900
ANGL,20210222,32.44,32.46,32.35,32.36,7376100
ANGN,20210222,25.03,26.1,23.88,25.74,97100
ANGO,20210222,20.22,20.61,20.03,20.37,251700
ANIK,20210222,35.57,37,35.33,36.68,260100
ANIP,20210222,30.2,30.74,29.94,30.2,34100
ANIX,20210222,5.13,5.2281,4.87,4.93,169500
ANNX,20210222,30.9,38.01,30.56,33.04,506800
ANPC,20210222,7.01,7.1894,7,7.14,109900
ANSS,20210222,389.13,393.61,382.03,383.2,396400
ANTE,20210222,5.57,6.15,5.28,5.35,1273100
ANY,20210222,3.26,3.45,3.06,3.08,935100
AOSL,20210222,38.27,39.62,37.41,37.92,566500
AOUT,20210222,22.82,23.08,21.93,22.47,117000
APA,20210222,18.35,19.6,18.21,19.08,9791200
APDN,20210222,10.79,11.04,9.75,9.76,629600
APEI,20210222,29.53,29.84,29.2,29.64,71000
APEN,20210222,4.84,4.95,4.7,4.75,139000
API,20210222,89.29,91.54,78.01,78.95,2800100
APLS,20210222,45.15,46.03,44.51,45.3,405800
APLT,20210222,23.19,24.25,22.35,22.41,148600
APM,20210222,3.89,4.56,3.86,4.09,1224400
APOG,20210222,37.15,38.31,37.07,38.13,139400
APPF,20210222,170.89,171.18,160.73,161.83,101300
APPH,20210222,35.7,39.5,35.7,37.64,1262800
APPHW,20210222,15.8,18.58,15.42,18,389600
APPN,20210222,198.39,206.65,183.68,188.5,1428000
APPS,20210222,82.41,84.25,77.38,78.13,2971300
APR,20210222,21.2,21.88,20.9,21.85,279800
APRE,20210222,6.88,6.95,6.51,6.56,748200
APTO,20210222,4.43,4.5,4.3,4.3,860100
APTX,20210222,4.09,4.09,3.86,3.9,430900
APVO,20210222,35.622,36.0465,34.4383,35.01,34000
APWC,20210222,6.75,6.76,6,6.09,248300
APYX,20210222,9.98,10.39,9.96,10.24,28900
AQB,20210222,7.99,8.35,7.92,8.06,2503200
AQMS,20210222,6.02,6.06,5.23,5.28,4366500
AQST,20210222,5.6,5.7,5.36,5.41,756200
ARAV,20210222,8.18,8.35,7.83,7.85,130900
ARAY,20210222,5.65,5.66,5.43,5.5,933900
ARBG,20210222,10.43,10.5,10.4,10.46,15900
ARBGU,20210222,11,11.13,10.98,11.13,7200
ARBGW,20210222,1.8,1.8999,1.7356,1.88,52500
ARCB,20210222,55.37,57.02,55.07,56.46,192800
ARCC,20210222,17.95,18.16,17.9,17.97,2178200
ARCE,20210222,35.2,36.18,34.07,35.9,96500
ARCT,20210222,64.66,65,59,59.59,1099900
ARDS,20210222,6.45,7.34,6.39,7.25,118000
ARDX,20210222,6.97,7,6.77,6.91,993500
AREC,20210222,6.44,6.82,5.86,6.12,3692400
ARGX,20210222,366.6,367.35,354.41,354.93,115600
ARKO,20210222,9.68,9.8,9.42,9.47,344500
ARKOW,20210222,1.81,1.95,1.75,1.82,38800
ARKR,20210222,18.88,19.55,18.61,19.28,48200
ARLP,20210222,6.25,6.44,6.24,6.31,909400
ARNA,20210222,81.57,81.57,78.46,78.65,388200
AROW,20210222,31.5,32,31.13,31.83,20700
ARQT,20210222,35.93,36.5,34.74,35.66,183000
ARRY,20210222,39.69,41.16,37.25,38.5,2338100
ARTL,20210222,2.29,2.47,2.2,2.22,3769800
ARTLW,20210222,0.6,0.6,0.49,0.4953,42600
ARTNA,20210222,38.28,38.31,37.7562,38.06,14300
ARTW,20210222,4.01,4.12,3.87,3.9,22200
ARVN,20210222,79,81.43,72.28,72.63,822500
ARWR,20210222,88.29,89.37,84.71,85,791600
ASAXU,20210222,10.26,10.28,10.2,10.26,58000
ASET,20210222,30.99,31.13,30.99,31.09,1400
ASLE,20210222,10.77,11,10.74,11,126100
ASLEW,20210222,2.03,2.14,2.02,2.05,62000
ASLN,20210222,3.9,3.94,3.61,3.68,313900
ASMB,20210222,5.81,5.96,5.7,5.73,1491200
ASML,20210222,587.62,590.12,576.5,578.5,753300
ASND,20210222,154.23,158.6,152.31,153.38,230300
ASO,20210222,25.07,25.25,24.21,24.51,783000
ASPCU,20210222,10.43,10.59,10.39,10.5,952200
ASPS,20210222,10.38,10.845,10.348,10.74,24400
ASPU,20210222,9.71,10.13,9.52,9.67,227800
ASRT,20210222,1.1,1.22,1.04,1.09,24099600
ASRV,20210222,3.9807,4.0964,3.9122,4.06,43100
ASTC,20210222,3.01,3.14,2.91,2.92,1706000
ASTE,20210222,64.67,66.62,64.21,66.49,109900
ASUR,20210222,8.36,8.49,8.2407,8.37,72000
ASYS,20210222,10.95,11,10.59,10.69,207100
ATAX,20210222,4.77,4.91,4.77,4.87,253400
ATCX,20210222,9.44,9.49,9.11,9.32,32000
ATEC,20210222,16.28,17.2,16.2,16.59,487100
ATEX,20210222,45.03,45.04,42.26,43.03,229700
ATHA,20210222,21.38,24.67,21.11,23.69,716400
ATHE,20210222,1.88,1.94,1.77,1.77,388500
ATHX,20210222,2.38,2.38,2.26,2.27,2674000
ATIF,20210222,9.75,11.7,8.4,8.7,65111100
ATLC,20210222,33.5,34,32.79,33.07,147500
ATLO,20210222,22.4,23.495,22.29,22.71,28400
ATNF,20210222,4.62,5.16,4.5,4.8,1716300
ATNFW,20210222,0.9,0.9999,0.75,0.9403,282700
ATNI,20210222,45,45.95,43.99,45.86,38400
ATNX,20210222,12.38,12.46,11.9,11.94,1570800
ATOM,20210222,34.02,34.35,31.65,32.22,690100
ATOS,20210222,3.14,3.2,2.89,2.93,11952900
ATRA,20210222,17.78,18.19,17.14,17.22,778000
ATRC,20210222,64.5,65.79,63.65,65.21,329500
ATRI,20210222,620,630.02,616.86,621.32,5000
ATRO,20210222,16.54,17.77,16.53,17.52,294800
ATRS,20210222,4.77,4.81,4.7,4.78,1429700
ATSG,20210222,28.74,29.88,28.66,29.31,394500
ATVI,20210222,99.82,99.82,96.41,96.58,6152300
ATXI,20210222,5.37,5.41,5.01,5.12,107600
AUB,20210222,36.41,37.4,36.41,37.09,199900
AUBAP,20210222,26.915,27.05,26.86,26.9066,10600
AUBN,20210222,39.51,40.95,38.51,39.8,79800
AUDC,20210222,30.4,30.44,29.65,30.27,219000
AUPH,20210222,15.89,15.95,15.24,15.27,2891400
AUTL,20210222,7.11,7.28,6.94,6.95,1466700
AUTO,20210222,3.03,3.34,3,3.04,741200
AUUD,20210222,3.05,3.5,2.9,3.05,615500
AUUDW,20210222,0.7,0.95,0.7,0.95,59600
AUVI,20210222,10.58,10.85,10.14,10.55,216100
AVAV,20210222,126.4,127.89,123.81,125.67,169200
AVCO,20210222,1.49,1.49,1.4,1.4,227900
AVCT,20210222,7.75,8.01,7.75,7.98,26500
AVCTW,20210222,1.25,1.3,0.95,0.995,1274600
AVDL,20210222,8.99,9.21,8.77,8.77,869100
AVEO,20210222,8.97,9.5,8.65,8.78,581600
AVGO,20210222,484,486.61,475.32,476.36,1696500
AVGOP,20210222,1557.63,1557.63,1532.35,1532.35,4300
AVGR,20210222,1.88,1.95,1.8,1.83,6296600
AVID,20210222,21.84,22.63,21.29,21.44,342900
AVIR,20210222,82.33,84.49,82.01,83.61,154900
AVNW,20210222,66.57,74,65.75,70.13,465700
AVO,20210222,20.69,20.86,19.73,20.42,129800
AVRO,20210222,11.6,12.13,11.22,11.25,641800
AVT,20210222,38.61,38.61,37.81,37.87,438200
AVXL,20210222,12.79,13.48,12.58,12.89,1670000
AWH,20210222,7.73,8.04,7.53,7.65,439200
AWRE,20210222,4.75,4.95,4.75,4.75,53200
AXDX,20210222,12.03,12.28,11.31,11.56,547100
AXGN,20210222,20.65,21.76,20.49,21.19,506500
AXLA,20210222,6.43,6.55,6.15,6.34,60300
AXNX,20210222,53.74,55.3,53.25,54.05,255500
AXON,20210222,176.1,180,168.95,170,495700
AXSM,20210222,71.63,72.07,69.2,69.43,265000
AXTI,20210222,14.88,15.75,14.39,14.43,1056200
AY,20210222,37.7,37.95,35.74,36.35,1268200
AYLA,20210222,21,21,18.58,18.84,42100
AYRO,20210222,8.07,8.52,7.68,7.79,3724500
AYTU,20210222,8.03,8.69,8,8.37,658600
AZN,20210222,50.67,50.81,50.36,50.57,10775800
AZPN,20210222,154.18,154.6,151.55,153.14,308200
AZYO,20210222,15.35,15.94,15.35,15.8,4600
BAND,20210222,186.56,186.56,170.92,173.28,583700
BANF,20210222,65.46,66.61,64.72,66,135400
BANFP,20210222,28.1,28.1,28.1,28.1,0
BANR,20210222,51.22,53.11,50.505,52.85,236900
BANX,20210222,20.39,20.4,19.92,20.1001,7000
BAOS,20210222,6.42,6.76,6.39,6.39,68500
BATRA,20210222,29.11,29.97,28.94,29.85,44000
BATRK,20210222,28.42,29.33,28.235,29.27,99100
BBBY,20210222,26.43,27.02,26.08,26.27,3880200
BBCP,20210222,6.46,6.66,6.42,6.49,184400
BBGI,20210222,2.93,3,2.86,2.87,104000
BBH,20210222,188.21,188.21,184.73,184.77,9400
BBI,20210222,1.42,1.48,1.37,1.39,2674300
BBIG,20210222,3.82,4.12,3.72,4.01,489200
BBIO,20210222,66.68,68.67,64.86,65.67,644600
BBQ,20210222,6.33,6.4799,6.22,6.36,10900
BBSI,20210222,71.06,73.48,71.06,73.15,28900
BCAB,20210222,55,55.69,52.36,52.99,81200
BCAC,20210222,10.6,11.07,10.38,10.65,21300
BCACU,20210222,12,12.05,11.88,11.92,114700
BCACW,20210222,2.66,5.01,2.18,2.62,18300
BCBP,20210222,13.2,13.23,13.03,13.11,40900
BCDA,20210222,4.31,4.42,4.05,4.18,198300
BCDAW,20210222,1.43,1.48,1.3,1.48,1000
BCEL,20210222,18.39,18.71,17.5,17.6,161800
BCLI,20210222,4.9,5.04,4.51,4.58,5555600
BCML,20210222,15.15,15.75,15.15,15.56,22400
BCOR,20210222,16.34,16.44,15.9,16.32,295400
BCOV,20210222,23.93,24.6,22.72,22.9,460500
BCOW,20210222,10.2,10.2,10.2,10.2,200
BCPC,20210222,120.36,122.18,116.56,121.57,193600
BCRX,20210222,11.69,12.41,11.06,11.19,8599900
BCYC,20210222,25.96,26.19,25.1,25.18,79500
BDSI,20210222,4.54,4.54,4.33,4.41,1069400
BDSX,20210222,24,24.829,22.72,22.94,105300
BDTX,20210222,27.52,28.21,27.49,28.04,233200
BEAM,20210222,104.36,119.23,103,110.41,1020300
BECN,20210222,46.97,47.75,46.44,47.09,255300
BEEM,20210222,52.8,52.9,48.8,49.74,593800
BEEMW,20210222,43.6,44.1662,42.97,42.983,1900
BELFA,20210222,15.5838,16.7,15.5838,16.7,1300
BELFB,20210222,15.5,17.12,15.35,16.8,78600
BENE,20210222,10.15,10.2,10.1,10.13,225200
BENER,20210222,0.41,0.4249,0.39,0.39,180700
BENEU,20210222,11.05,11.33,11.05,11.05,99600
BENEW,20210222,1.06,1.14,1.02,1.02,247700
BFC,20210222,68.85,70.03,68.66,69.75,10700
BFI,20210222,15.16,15.84,14.4,14.56,632200
BFIIW,20210222,2.97,3.18,2.75,2.76,162700
BFIN,20210222,9.64,9.83,9.52,9.73,27200
BFIT,20210222,26.51,26.59,26.47,26.55,3200
BFRA,20210222,7.36,7.52,7.01,7.08,67000
BFST,20210222,22.05,22.85,22.05,22.66,36200
BGCP,20210222,4.84,4.97,4.81,4.89,3265400
BGFV,20210222,15.14,15.67,14.94,15.07,562400
BGNE,20210222,346.41,348.94,329.11,329.36,431100
BGRN,20210222,55.06,55.33,54.96,54.9736,68200
BHAT,20210222,1.52,1.67,1.49,1.54,1629800
BHF,20210222,40.25,42.54,40.1,41.41,1311000
BHFAL,20210222,26.58,26.58,26.36,26.45,21400
BHFAN,20210222,25.81,25.95,25.65,25.8,42800
BHFAO,20210222,27.04,27.29,27.04,27.26,23300
BHFAP,20210222,26.71,26.7639,26.59,26.69,18800
BHSE,20210222,10.29,10.38,10.21,10.32,52900
BHSEU,20210222,11.215,11.25,11.215,11.25,5300
BHSEW,20210222,1.2,1.2,1.12,1.19,62600
BHTG,20210222,2.22,2.45,2.18,2.39,711100
BIB,20210222,101.51,102,98.12,98.42,122500
BICK,20210222,40.67,41.0351,40.37,40.83,7400
BIDU,20210222,322.45,354.82,317.24,335.79,20638600
BIGC,20210222,69.16,71,67.84,68.25,2299700
BIIB,20210222,275.34,288.08,274.53,284.63,1397700
BILI,20210222,135.88,139.93,128.2,129.11,7572100
BIMI,20210222,2.15,2.36,2.14,2.23,892400
BIOC,20210222,7.14,7.34,6.92,7.16,373300
BIOL,20210222,1.08,1.14,1.05,1.06,10398800
BIOTU,20210222,10.7,10.75,10.65,10.68,76400
BIS,20210222,19.54,20.09,19.38,20.05,165500
BIVI,20210222,39.69,41,33.25,33.6,211200
BJK,20210222,52.53,53.63,52.3,52.8,83700
BJRI,20210222,51.79,54.09,51.55,53.08,274000
BKCC,20210222,3.3,3.41,3.3,3.4,306700
BKEP,20210222,2.17,2.3,2.17,2.26,171300
BKEPP,20210222,6.98,7.09,6.96,7.01,16100
BKNG,20210222,2265.67,2392.97,2265.67,2350.02,504400
BKSC,20210222,18.2299,18.2299,17.6075,17.79,6300
BKYI,20210222,4.78,4.95,4.49,4.58,337900
BL,20210222,129.65,129.8,122.29,123.64,725400
BLBD,20210222,20.48,21.7,20.3,21.55,138900
BLCM,20210222,5.55,5.65,4.94,4.96,769400
BLCN,20210222,48.89,50,48.79,49.05,256400
BLCT,20210222,14.99,15.3,13.92,14.04,664300
BLDP,20210222,31.15,31.99,30.15,30.3,5736600
BLFS,20210222,40.48,40.75,38.68,39.4,228500
BLI,20210222,71.6,74.17,68.89,69.34,615700
BLIN,20210222,3.42,3.61,3.35,3.36,357000
BLKB,20210222,71.01,72.52,70.57,72.2,255200
BLMN,20210222,24.68,26.74,24.67,26,3975400
BLNK,20210222,44.89,45.55,41.36,42.26,6754800
BLNKW,20210222,40.77,41.06,37.1,38.18,21400
BLPH,20210222,7.35,9.19,7.2,7.49,572700
BLRX,20210222,3.34,3.74,3.33,3.44,2200500
BLSA,20210222,13.22,13.51,12.64,13.26,36800
BLTSU,20210222,10.75,10.8,10.66,10.8,172100
BLU,20210222,4.49,4.71,4.09,4.19,2457700
BLUE,20210222,26.72,27.09,26.01,26.07,2550500
BMBL,20210222,71.05,72.44,64.81,67.2,8043500
BMRA,20210222,6.9696,7.225,6.62,6.69,156500
BMRC,20210222,37.2,37.77,36.59,37.56,27300
BMRN,20210222,81.34,82.33,80.13,81.06,954200
BMTC,20210222,36.38,37.98,36.23,37.74,77300
BND,20210222,86.19,86.29,86,86.02,4809800
BNDW,20210222,80.38,80.5099,80.31,80.36,109900
BNDX,20210222,57.36,57.46,57.32,57.35,4179600
BNFT,20210222,15.95,16.14,15.68,15.87,152800
BNGO,20210222,12.77,13.38,11.61,11.85,28716400
BNGOW,20210222,7.98,7.98,7.14,7.2,81900
BNR,20210222,31.25,39.75,31,39.58,742900
BNSO,20210222,6.33,6.39,6.01,6.01,31900
BNTC,20210222,4.35,4.65,4.16,4.27,350600
BNTX,20210222,117.45,119.8,114.03,114.6,1577000
BOKF,20210222,83.65,87.3,83.65,86.72,172400
BOLT,20210222,32.76,34.58,32.16,32.7,238300
BOMN,20210222,47.02,48.9,46.57,47.23,218300
BOOM,20210222,63.66,69.42,62.815,67.78,167000
BOSC,20210222,3.34,3.5523,3.34,3.4,105900
BOTJ,20210222,14.5,14.69,14.32,14.53,8700
BOTZ,20210222,35.4,35.47,35,35,895500
BOXL,20210222,3.29,3.43,3.22,3.24,3358500
BPMC,20210222,99.75,100,96.85,97.96,352700
BPOP,20210222,64.05,65.31,64.05,64.71,552800
BPOPM,20210222,25.3,25.3,25.3,25.3,600
BPRN,20210222,26.33,26.4126,26.21,26.21,3800
BPTH,20210222,7.51,8.24,7.22,7.38,1898400
BPTS,20210222,15.58,15.855,15.47,15.75,6000
BPYPN,20210222,22.42,23.1,22.42,22.78,28600
BPYPO,20210222,23.92,24.08,23.85,23.97,17900
BPYPP,20210222,24.4,24.61,24.4,24.5,12800
BREZ,20210222,10.4,10.49,10.35,10.39,56300
BREZR,20210222,0.34,0.34,0.32,0.33,71900
BREZW,20210222,1.39,1.44,1.35,1.36,192700
BRID,20210222,15.05,15.64,14.725,15.64,15300
BRKL,20210222,13.81,14.22,13.71,14.09,472000
BRKR,20210222,62.7,63.86,62.35,63.01,441400
BRKS,20210222,85.05,85.76,80.5,81.15,484100
BRLI,20210222,10.35,10.41,10.35,10.38,17700
BRLIR,20210222,0.438,0.4499,0.41,0.41,1900
BRLIW,20210222,1.05,1.08,1.03,1.04,38700
BROG,20210222,10.4,10.49,10.0538,10.11,1300
BROGW,20210222,1,1.05,0.92,1,28200
BRP,20210222,27.99,28.5,27.85,28.39,170400
BRPMU,20210222,10.8,10.98,10.71,10.775,500100
BRQS,20210222,2.3,2.36,2.01,2.02,9473500
BRY,20210222,4.7,5.04,4.61,4.91,350800
BSAE,20210222,25.1,25.18,25.1,25.18,1000
BSBE,20210222,25.9,25.9,25.89,25.89,5700
BSBK,20210222,9.07,9.0901,9.02,9.02,7600
BSCE,20210222,26.29,26.32,26.29,26.3,3500
BSCL,20210222,21.15,21.16,21.15,21.16,405900
BSCM,20210222,21.69,21.69,21.68,21.69,318100
BSCN,20210222,21.83,21.84,21.83,21.84,245700
BSCO,20210222,22.33,22.38,22.3,22.32,219100
BSCP,20210222,22.4,22.42,22.39,22.4,159800
BSCQ,20210222,21.77,21.77,21.66,21.66,110500
BSCR,20210222,22.12,22.14,22.09,22.095,63700
BSCS,20210222,23.11,23.12,23.06,23.08,35000
BSCT,20210222,21.2399,21.24,21.174,21.174,28300
BSCU,20210222,19.66,19.679,19.59,19.59,2100
BSDE,20210222,26.31,26.31,26.3,26.305,1000
BSET,20210222,22.07,23.29,22.02,22.59,84600
BSGM,20210222,5,5.1,4.88,4.92,300900
BSJL,20210222,23.09,23.09,23.06,23.07,189600
BSJM,20210222,23.3,23.3,23.26,23.27,190800
BSJN,20210222,25.33,25.34,25.3086,25.32,246200
BSJO,20210222,24.96,24.96,24.93,24.94,56100
BSJP,20210222,24.5,24.52,24.47,24.49,132000
BSJQ,20210222,25.62,25.62,25.58,25.59,78000
BSJR,20210222,25.49,25.51,25.47,25.48,30900
BSJS,20210222,25.62,25.75,25.605,25.605,2400
BSML,20210222,25.33,25.34,25.3,25.3,2200
BSMM,20210222,25.49,25.49,25.4,25.4353,11100
BSMN,20210222,25.68,25.68,25.62,25.62,6700
BSMO,20210222,25.7525,25.7525,25.745,25.745,900
BSMP,20210222,25.99,25.99,25.865,25.865,4000
BSMQ,20210222,25.812,25.83,25.812,25.815,1800
BSMR,20210222,25.67,25.67,25.67,25.67,800
BSMS,20210222,26.16,26.17,25.95,25.965,8000
BSMT,20210222,25.99,25.99,25.84,25.84,1800
BSMU,20210222,25.31,25.31,25.265,25.265,300
BSQR,20210222,6.29,6.77,6.06,6.16,779300
BSRR,20210222,24.25,24.65,24.25,24.41,28900
BSVN,20210222,16.34,16.75,16.2,16.55,14900
BSY,20210222,46.2,47.55,44.98,46.04,658300
BTAI,20210222,54.34,57,53.62,54.9,445500
BTAQ,20210222,11.2,11.23,10.95,10.98,1034700
BTAQU,20210222,12.46,12.76,12.4,12.4,19200
BTAQW,20210222,2.68,2.71,2.6,2.692,236000
BTBT,20210222,18.87,20.56,18.3,18.71,2590800
BTEC,20210222,67.19,67.19,64.58,64.79,30100
BTNB,20210222,13.54,13.56,13.22,13.3,319800
BTRS,20210222,18.9,19.04,18.56,18.7,897000
BTRSW,20210222,7.87,7.91,7.53,7.67,77700
BTWN,20210222,16.86,17.15,15.25,15.6,3642000
BTWNU,20210222,18.56,19.13,16.86,17.45,109900
BTWNW,20210222,5.74,5.99,5.17,5.21,357900
BUG,20210222,29.01,29.01,28.06,28.21,229700
BUSE,20210222,22.48,23.19,22.48,23.13,130400
BVS,20210222,14.37,14.45,13.7,13.83,325800
BVXV,20210222,5.14,5.16,4.71,4.82,1004000
BWAC,20210222,10.7,10.8,10.63,10.69,229800
BWACU,20210222,12.2501,13.21,12.2501,12.38,1300
BWACW,20210222,2.15,2.18,1.93,2.18,304600
BWAY,20210222,9.5199,10.5727,9.19,10.03,108900
BWB,20210222,14.61,14.99,14.59,14.91,81700
BWEN,20210222,9,9.01,8.36,8.46,381300
BWFG,20210222,23.23,24.47,23.23,23.94,35200
BWMX,20210222,45.69,45.69,42.4,43.95,149900
BXRX,20210222,1.67,1.72,1.51,1.55,5318100
BYFC,20210222,2.3,2.54,2.3,2.39,2339900
BYND,20210222,160.22,160.86,150.38,150.86,3094300
BYSI,20210222,14.83,14.97,13.72,13.81,218000
BZUN,20210222,50.83,51.7,48.45,48.46,1181900
CAAS,20210222,6.75,7.15,6.42,6.64,1050600
CABA,20210222,11.8,12.05,11.12,11.2,81700
CAC,20210222,39.65,41.27,39.65,40.95,48100
CACC,20210222,365.38,370.25,358,361.56,79400
CACG,20210222,45.92,46.11,45.66,45.683,4100
CAKE,20210222,52.23,55.11,51.62,53.98,1734500
CALA,20210222,3.1,3.13,2.95,2.99,1399700
CALB,20210222,15.25,15.9531,14.98,15.77,11000
CALM,20210222,38.73,38.81,37.93,38.62,199300
CALT,20210222,30.24,30.24,29.67,29.9,9400
CAMP,20210222,11.42,11.71,11.42,11.54,148500
CAMT,20210222,29.42,29.98,28.29,28.63,135300
CAN,20210222,21.15,24.8,20.15,20.85,35043500
CAPR,20210222,7.35,7.71,6.81,6.83,614100
CAR,20210222,48.49,52.55,48.3,50.5,2813800
CARA,20210222,19.69,20.36,19.58,20.13,387200
CARE,20210222,11.16,11.8,11.12,11.72,52100
CARG,20210222,29.11,29.55,27.74,27.84,1327800
CARV,20210222,10.59,12.9,10.14,10.25,2249500
CARZ,20210222,56.86,57.18,56.28,56.4908,17700
CASA,20210222,11,11.6,9.52,9.74,1976100
CASH,20210222,43.53,44.37,43.21,44.04,164500
CASI,20210222,2.83,2.84,2.74,2.74,248500
CASS,20210222,42.65,43.12,42.57,42.99,46100
CASY,20210222,208.93,209.88,204.79,205.54,219500
CATC,20210222,78.12,78.3,77.6168,77.65,6200
CATH,20210222,47.9301,48.21,47.8654,47.9,12100
CATY,20210222,38.7,39.65,38.54,39.48,309800
CBAN,20210222,14.3,14.66,14.3,14.38,7800
CBAT,20210222,8.05,8.25,6.66,7.12,17790800
CBAY,20210222,5.42,5.42,5.08,5.15,1629400
CBFV,20210222,19.29,19.5855,19.25,19.25,5500
CBIO,20210222,6.75,6.87,6.05,6.1,542900
CBNK,20210222,15.57,15.7398,15.5475,15.64,35400
CBRL,20210222,153.24,159.18,152.62,158,370000
CBSH,20210222,74.27,74.94,73.99,74.25,554200
CBTX,20210222,27.91,28.64,27.39,28.51,36200
CCAP,20210222,16.01,16.46,16.01,16.14,35200
CCB,20210222,24.14,24.93,23.6878,24.5,14400
CCBG,20210222,24.17,25.24,24.17,25.05,60400
CCCC,20210222,44,45.425,41.15,41.62,186700
CCD,20210222,32.46,33.4,32.25,32.81,258200
CCLP,20210222,1.92,2.02,1.92,1.97,148800
CCMP,20210222,165.92,168.94,164.13,164.88,180900
CCNC,20210222,7.52,7.99,7.42,7.72,836600
CCNE,20210222,23.72,24.39,23.72,24.26,44100
CCNEP,20210222,26.5,26.605,26.5,26.5984,2500
CCOI,20210222,59.21,59.21,57.06,58.62,284900
CCRN,20210222,9.94,10.08,9.71,10.03,316400
CCXI,20210222,65.7,67.82,65.68,67.08,322900
CD,20210222,21.27,21.88,20.62,21,836300
CDAK,20210222,19.21,20.2,18.1,18.68,186400
CDC,20210222,57.47,58.0748,57.47,57.9309,32400
CDEV,20210222,3.67,4.1,3.66,3.74,10388000
CDK,20210222,50.52,51.97,50.04,51.93,702800
CDL,20210222,50.53,50.91,50.1,50.78,12100
CDLX,20210222,149.74,152.72,141.43,142.21,315500
CDMO,20210222,17.5,19.35,17.43,18.05,982100
CDNA,20210222,83.55,84.93,79.82,80.35,566100
CDNS,20210222,138.92,138.93,132.92,133.16,2089800
CDTX,20210222,2.73,2.76,2.58,2.61,1372200
CDW,20210222,158.6,160.78,158.32,159.32,637900
CDXC,20210222,8.84,9.99,7.92,9.61,3188800
CDXS,20210222,25.25,26.54,24.86,25.08,789400
CDZI,20210222,11.32,11.44,11.22,11.36,98000
CECE,20210222,7.98,8.13,7.88,8.08,113700
CEFA,20210222,31.77,31.77,31.59,31.59,2400
CELC,20210222,16.91,18,16.02,16.6,12600
CELH,20210222,60.62,68.49,59.5,61.1,1846700
CEMI,20210222,6.15,6.31,5.7,5.74,748200
CENT,20210222,46.12,46.96,45.18,46.38,62000
CENTA,20210222,41.53,42.46,40.68,41.9,277500
CENX,20210222,12.8,14.48,12.8,14.14,1575900
CERE,20210222,15.05,16.28,14.61,16.07,221400
CERN,20210222,71.81,71.96,70.74,70.91,2594300
CERS,20210222,7.38,7.46,7.1,7.24,1839400
CERT,20210222,35.56,36.47,35.16,36.36,319500
CETX,20210222,2.63,2.84,2.52,2.56,1207200
CETXP,20210222,2.61,2.61,2.5,2.5713,4700
CETXW,20210222,0.25,0.259,0.2302,0.2305,36200
CEVA,20210222,73.23,73.97,66.75,67.14,746700
CEY,20210222,23.37,23.43,23.31,23.31,1500
CFA,20210222,64.73,65,64.64,64.64,23300
CFB,20210222,12.48,12.76,12.4,12.65,93900
CFBK,20210222,18.88,19.36,18.79,19.36,8800
CFFI,20210222,43.35,44.02,42.88,44,13200
CFFN,20210222,12.96,13.17,12.88,13.09,494800
CFFVU,20210222,10.73,10.73,10.62,10.67,42900
CFIV,20210222,10.59,10.59,10.31,10.38,612700
CFIVU,20210222,11.08,11.11,10.95,10.98,513500
CFIVW,20210222,2.05,2.18,1.945,1.9799,282100
CFMS,20210222,1.21,1.4,1.12,1.24,53605100
CFO,20210222,64.77,65.0608,64.7,64.7,16400
CFRX,20210222,6.07,6.26,5.66,5.72,260800
CFVIU,20210222,10.65,10.67,10.56,10.61,1877100
CG,20210222,36.375,36.4499,35.9904,36.16,1980700
CGBD,20210222,12.0557,12.145,11.92,12.07,82700
CGC,20210222,38.38,38.9,36.9,37.01,4331600
CGEM,20210222,40.99,46.25,40.97,44.63,198800
CGEN,20210222,13.33,13.34,11.48,11.82,1924500
CGNT,20210222,30.5,31.5499,30.21,31.34,486700
CGNX,20210222,84.19,86.4,83.75,84.28,889700
CGO,20210222,16.1036,16.27,16.1001,16.26,21600
CHB,20210222,18.23,18.23,17.99,17.99,9200
CHCI,20210222,6.28,6.53,6.11,6.4,103100
CHCO,20210222,74.01,76,73.785,75.82,49100
CHDN,20210222,218.12,229.4,217.51,226.42,228600
CHEF,20210222,30.63,32.37,30.02,31.36,547700
CHEK,20210222,1.77,1.83,1.6,1.63,5513300
CHEKZ,20210222,0.345,0.37,0.345,0.36,3000
CHI,20210222,14.64,14.74,14.52,14.53,227500
CHK,20210222,44.84,45.03,43.65,43.84,1449300
CHKEL,20210222,18,18.0125,16.82,17.06,142700
CHKEW,20210222,23,23.22,22.5,22.9,71600
CHKEZ,20210222,19.95,19.95,19.75,19.8,12500
CHKP,20210222,115.32,116.82,113.54,115.94,1281400
CHMG,20210222,35.8,37.37,35.17,37.37,8200
CHNA,20210222,40,40,38.5,39.12,20400
CHNG,20210222,23.42,23.49,22.64,23.04,4688800
CHNGU,20210222,78.63,78.63,78.13,78.17,2000
CHNR,20210222,2.94,3.14,2.76,2.81,3358900
CHPM,20210222,10.68,10.68,10.42,10.42,97100
CHPMU,20210222,11.21,11.21,11.21,11.21,0
CHPMW,20210222,2,2.1,1.85,1.8999,88400
CHRS,20210222,17.1,17.26,16.21,16.37,1446000
CHRW,20210222,90.59,90.73,89.38,89.82,735400
CHSCL,20210222,28,28.12,27.85,28.05,21100
CHSCM,20210222,26.65,26.725,26.51,26.52,14600
CHSCN,20210222,27.16,27.16,26.9,26.9,12200
CHSCO,20210222,27.9,28.09,27.9,28.08,22800
CHSCP,20210222,29.08,29.15,29.08,29.13,11400
CHTR,20210222,602.96,609.88,595,596.5,1744400
CHUY,20210222,41.83,42.73,41.12,41.83,160100
CHW,20210222,10.26,10.45,10.24,10.24,242700
CHX,20210222,18.22,19.45,18.2,19.15,1488400
CHY,20210222,15.51,15.57,15.34,15.37,222200
CIBR,20210222,45.19,45.19,44.08,44.19,633500
CID,20210222,30.95,31.2,30.95,31.12,1500
CIDM,20210222,1.96,2.05,1.91,1.91,14073900
CIGI,20210222,103.73,105.7,103.73,105.17,30900
CIH,20210222,2.31,2.35,2.29,2.31,87100
CIL,20210222,42.63,42.63,42.63,42.63,600
CINF,20210222,95.48,97.35,95.28,96.98,2411600
CIVB,20210222,19.28,19.755,19.14,19.52,46900
CIZ,20210222,32.41,32.4986,32.3421,32.3421,1900
CIZN,20210222,20.12,20.12,20,20,5100
CJJD,20210222,1.32,1.34,1.25,1.27,896400
CKPT,20210222,3.83,3.87,3.53,3.57,1192400
CLAR,20210222,17.66,18.08,17.455,17.72,132900
CLBK,20210222,16.4,16.58,16.12,16.53,182100
CLBS,20210222,2.31,2.36,2.17,2.23,7465200
CLDX,20210222,27.73,29.3,26.48,28.25,896300
CLEU,20210222,4.4,4.78,4.36,4.59,457600
CLFD,20210222,36.01,36.2,34.6,34.85,105300
CLGN,20210222,18.77,19.24,18.56,19.05,120700
CLIR,20210222,4.98,5.04,4.27,4.27,273200
CLLS,20210222,24.08,24.46,22.95,23.26,354400
CLMT,20210222,3.9,3.94,3.81,3.88,112800
CLNE,20210222,15.24,15.65,14.56,14.65,6800500
CLNN,20210222,14,14.6,13.6,13.79,104300
CLNNW,20210222,1.5,1.68,1.45,1.47,87400
CLOU,20210222,29.2,29.2,28.42,28.49,1270000
CLOV,20210222,11,11.67,10.98,11.08,13000700
CLPS,20210222,7.93,8.36,7.6,7.66,794000
CLPT,20210222,25.2,27.32,24.65,24.72,1129100
CLRB,20210222,2.42,2.48,2.23,2.25,1847800
CLRG,20210222,30.6503,30.6503,30.6503,30.6503,0
CLRMU,20210222,10.5,10.52,10.46,10.49,28700
CLRO,20210222,3.4,3.54,3.34,3.38,44000
CLSD,20210222,3.93,4.25,3.8,3.8,506100
CLSK,20210222,33.57,35.85,29.54,29.98,3023400
CLSN,20210222,3.16,3.25,2.63,2.81,340291300
CLVR,20210222,15.5,15.66,14.41,14.75,1214400
CLVRW,20210222,5.68,5.8899,5,5.4999,116100
CLVS,20210222,6.61,7.03,6.53,6.68,7707100
CLWT,20210222,6.72,6.84,6.15,6.25,82400
CLXT,20210222,11.8,11.89,10.29,10.5,261700
CMBM,20210222,44.1,47.76,44.03,44.82,478900
CMCO,20210222,47.92,49.18,47.62,48.93,93300
CMCSA,20210222,51.97,52.86,51.81,52.5,13478500
CMCT,20210222,12.25,12.405,12,12.14,15000
CMCTP,20210222,24.28,24.28,24.28,24.28,0
CME,20210222,194.01,195.88,191.51,195.47,2022600
CMLS,20210222,9.33,9.87,9.33,9.83,147900
CMPI,20210222,14.35,15.22,14.06,14.81,55300
CMPR,20210222,94.49,96.74,93.76,95.38,59800
CMPS,20210222,53.74,58.62,52.01,57.5,632900
CMRX,20210222,10.31,10.68,9.89,9.94,526300
CMTL,20210222,28.56,29.63,28.39,29.33,317100
CNCE,20210222,7.13,7.44,7.07,7.17,438800
CNCR,20210222,33.01,33.01,32.1,32.1373,7400
CNDT,20210222,5.02,5.13,4.8,5.06,5281300
CNET,20210222,4.22,4.57,4.03,4.06,4017900
CNEY,20210222,6.89,7.1,6.8,7.04,125200
CNFR,20210222,3.84,3.94,3.77,3.9,39300
CNFRL,20210222,24.5,24.5037,24.15,24.15,2500
CNNB,20210222,12.43,12.43,12.2602,12.2602,300
CNOB,20210222,22.86,23.93,22.86,23.82,114100
CNSL,20210222,5.43,5.45,5.25,5.26,333200
CNSP,20210222,3.17,3.2,3.05,3.07,296600
CNTG,20210222,12.86,14,12.56,13.94,165000
CNTY,20210222,7.99,8.4,7.88,7.91,233900
CNXC,20210222,112.14,113.96,109.14,111.91,144700
CNXN,20210222,52.97,53.35,51.26,51.66,62700
COCP,20210222,1.88,1.92,1.75,1.79,2428800
CODA,20210222,8.16,8.4,8.11,8.27,50400
CODX,20210222,16.61,16.74,15.52,15.82,1680700
COFS,20210222,25.62,26.01,25.59,25.75,7000
COGT,20210222,9.1,9.17,8.59,8.59,478200
COHR,20210222,253.55,257.01,249.66,250.15,286800
COHU,20210222,46.28,46.28,44.73,45.14,363200
COKE,20210222,262.95,264.29,255.05,261.36,23200
COLB,20210222,44.6,46.17,44.02,45.93,230200
COLL,20210222,25.04,25.6,24.5,24.69,500300
COLM,20210222,102.49,105.42,102.02,103.66,347500
COMM,20210222,13.67,13.82,13.44,13.8,2527400
COMS,20210222,4.55,4.76,4.39,4.39,3230600
COMSW,20210222,1.85,1.94,1.7,1.88,112200
COMT,20210222,30.15,30.49,30,30.43,177700
CONE,20210222,68.21,68.81,65.75,66.69,821000
CONN,20210222,14.6,14.8,14.16,14.23,178700
CONX,20210222,10.95,11.09,10.76,10.8,1001300
CONXU,20210222,11.51,11.72,11.4,11.41,118800
CONXW,20210222,2.67,2.85,2.59,2.59,509800
COOL,20210222,10.28,10.3,10.16,10.18,282000
COOLU,20210222,10.8,10.95,10.8,10.87,394300
COOLW,20210222,1.95,2.25,1.93,2.1,229600
COOP,20210222,30.12,30.84,29.95,30.27,674600
CORT,20210222,26.5,26.88,26.5,26.74,519300
COST,20210222,352.75,353.29,348.82,350.21,2213500
COUP,20210222,364,365.22,344.05,344.05,991100
COVAU,20210222,10.85,10.85,10.75,10.8,90100
COWN,20210222,36.59,38.06,35.71,37.62,1009300
COWNL,20210222,27.26,27.26,27.02,27.03,4400
CPHC,20210222,13.2669,13.3751,13.2669,13.3751,2500
CPIX,20210222,3.48,3.59,3.37,3.37,135000
CPLP,20210222,10.03,10.26,9.905,9.98,64500
CPRT,20210222,116.23,116.23,111.88,112.53,1892500
CPRX,20210222,4.32,4.4,4.22,4.28,1270600
CPSH,20210222,22.03,23.31,20.59,20.9,675500
CPSI,20210222,29.56,30.43,29.14,30.09,135000
CPSS,20210222,4.5,4.5,4.3285,4.35,10800
CPTAG,20210222,24.42,24.5,24.34,24.34,1600
CPTAL,20210222,24.43,24.5035,24.39,24.499,8000
CPZ,20210222,18.45,18.74,18.22,18.57,69600
CRAI,20210222,56.3099,57.52,55.685,56.65,22200
CRBP,20210222,2.89,3.04,2.75,2.76,12900700
CRDF,20210222,11.46,11.68,11.07,11.3,1294500
CREG,20210222,11.15,11.38,10.58,10.61,129600
CRESY,20210222,5.22,5.36,5.06,5.11,293100
CREX,20210222,2.9,3.19,2.71,2.79,1024700
CREXW,20210222,0.41,0.41,0.36,0.4,4600
CRIS,20210222,10.13,10.25,9.86,10.08,1847800
CRKN,20210222,5.69,5.69,5.25,5.34,78700
CRMD,20210222,17.5,17.93,16.81,17.12,1377600
CRMT,20210222,133.43,137.58,133.4,134.93,25700
CRNC,20210222,125.69,126.78,117.1,117.86,776000
CRNT,20210222,5.16,5.47,4.98,5.05,4356000
CRNX,20210222,16.25,16.92,15.87,15.92,78800
CRON,20210222,11.95,12.18,11.67,11.69,4547600
CROX,20210222,82.32,83.98,81.52,83.14,1256700
CRSP,20210222,144,147.02,137.31,138.56,2462700
CRSR,20210222,40,42.15,38.81,40.71,4024000
CRTD,20210222,4.91,5,4.62,4.74,234600
CRTDW,20210222,2.25,2.25,2.25,2.25,0
CRTO,20210222,32.8,34.66,32.14,33.31,1747000
CRTX,20210222,32.68,33.73,31.27,31.83,326200
CRUS,20210222,87.2,87.63,85.43,85.74,996700
CRVL,20210222,102.77,104.2,101.06,102.4,43900
CRVS,20210222,3.95,4.58,3.89,4.57,7008900
CRWD,20210222,235.24,237.8,222.42,225.83,3265500
CRWS,20210222,7.59,7.66,7.54,7.6,42500
CSA,20210222,61.9,62.05,61.711,61.711,1000
CSB,20210222,56.02,57.254,56.0194,56.98,21300
CSBR,20210222,11.33,12.1,11.08,11.8,32300
CSCO,20210222,45.29,45.68,44.82,45.43,21434800
CSCW,20210222,1.02,1.07,0.9,0.91,5695700
CSF,20210222,57.715,57.82,57.552,57.552,1800
CSGP,20210222,908.97,908.97,871.33,876.67,391600
CSGS,20210222,45.63,47.035,45.28,46.93,140200
CSII,20210222,41.18,41.74,40.81,41.58,138300
CSIQ,20210222,51.24,52.06,47.48,48.04,2961500
CSML,20210222,33.51,33.85,33.51,33.6384,2500
CSPI,20210222,9.2,9.2,8.5642,8.65,37200
CSQ,20210222,16.9,16.96,16.66,16.69,399300
CSSE,20210222,31.17,32.073,29.04,29.08,28900
CSSEN,20210222,26.2,26.2,26.07,26.17,3600
CSSEP,20210222,26.05,26.38,25.96,26.21,8800
CSTE,20210222,13.29,13.52,13.13,13.41,63000
CSTL,20210222,87.88,92.31,83.75,85.04,235200
CSTR,20210222,15.77,16.25,15.71,15.77,62800
CSWC,20210222,21.58,22.74,21.58,22.07,319400
CSWI,20210222,129.54,131.48,126.2,127.14,55300
CSX,20210222,91.58,93.56,91.33,92.58,4420300
CTAQ,20210222,10.47,10.51,10.31,10.33,126500
CTAQU,20210222,11,11.0001,10.82,10.85,87900
CTAQW,20210222,1.95,2,1.86,1.9,87500
CTAS,20210222,343,343.63,338.44,340.5,341200
CTBI,20210222,39.79,40.22,39.14,39.98,114300
CTEC,20210222,25.58,25.7,24.41,24.44,228600
CTG,20210222,6.74,7.18,6.73,6.98,97900
CTHR,20210222,2.24,2.35,2.18,2.3,678900
CTIB,20210222,2.23,2.58,2.23,2.37,11277200
CTIC,20210222,3.25,3.33,3.2,3.24,541600
CTMX,20210222,8.76,9.06,8.48,8.49,767800
CTRE,20210222,22.11,22.6,21.93,22.41,627300
CTRM,20210222,1.25,1.31,1.21,1.23,85039600
CTRN,20210222,74.97,76.88,74.46,75.21,189700
CTSH,20210222,73.51,73.97,72.77,73.25,3063700
CTSO,20210222,11.01,11.14,10.43,10.49,259800
CTXR,20210222,2.49,2.9,2.14,2.25,146203000
CTXRW,20210222,1.72,2.4,1.25,1.72,247700
CTXS,20210222,133.07,135.79,132.11,135.1,1114600
CUBA,20210222,5.8,5.93,5.75,5.9,36100
CUE,20210222,13.91,14.01,13,13.14,227300
CUEN,20210222,4.07,4.3,3.9,4,634200
CUENW,20210222,1.43,1.43,1.43,1.43,0
CURI,20210222,22.71,22.71,20.5,20.71,2181700
CURIW,20210222,11.18,11.18,8.84,9.09,112300
CUTR,20210222,36.64,37.38,34.82,37.03,201600
CVAC,20210222,104.85,106.24,102.35,102.95,745500
CVBF,20210222,21.15,21.79,20.99,21.605,381000
CVCO,20210222,213.88,215.37,209.84,213.64,38000
CVCY,20210222,16.82,18.62,16.68,17.95,52400
CVET,20210222,35.43,36.8,35,36.05,685300
CVGI,20210222,9.42,9.8,9.314,9.54,176700
CVGW,20210222,75.6,76.12,74.2,75.65,64200
CVLG,20210222,17.98,18.335,17.61,17.67,113500
CVLT,20210222,67.25,68.2,66.46,66.76,325600
CVLY,20210222,16.25,16.7858,15.98,16.46,19200
CVV,20210222,6.71,6.99,5.7588,5.8,105000
CWBC,20210222,9.89,10,9.52,9.8,17700
CWBR,20210222,1.74,1.81,1.63,1.67,667600
CWCO,20210222,13.05,13.22,12.92,13.18,75700
CWST,20210222,59.37,59.93,58.55,59.04,552000
CXDO,20210222,6.11,6.3338,6.09,6.27,43000
CXSE,20210222,76,76.3,75.08,75.15,288300
CYAD,20210222,7.9501,8.04,7.87,7.8864,8400
CYAN,20210222,3.69,3.7314,3.4507,3.5,8600
CYBE,20210222,29.64,29.9,27.05,27.3,139100
CYBR,20210222,162.79,162.79,158.01,158.36,430100
CYCC,20210222,8.28,8.45,7.6,7.76,361400
CYCCP,20210222,7.35,7.35,7.35,7.35,300
CYCN,20210222,4.3,4.37,4.01,4.04,251400
CYRN,20210222,1.18,1.24,1.1,1.16,5282000
CYRX,20210222,64.16,65.6,60.39,61.12,529500
CYTH,20210222,9.53,9.89,8.6,8.7,183400
CYTHW,20210222,4.9258,4.9258,4.5,4.5,2900
CYTK,20210222,21.1,21.48,20.55,20.63,523400
CZNC,20210222,20.7,21.42,20.69,21.36,26600
CZR,20210222,83.4,89.11,83.04,84.71,2355100
CZWI,20210222,11.47,11.48,11.24,11.39,15200
DADA,20210222,40.5,40.62,38.39,39.15,2347600
DAIO,20210222,5.68,5.9299,5.6357,5.85,48800
DAKT,20210222,5.32,5.5,5.32,5.4,175700
DALI,20210222,24.1601,24.1601,24.1601,24.1601,500
DARE,20210222,2.18,2.28,2.1,2.14,1028500
DAX,20210222,31.25,31.3688,30.9652,31.251,5300
DBDR,20210222,10.54,10.54,10.45,10.5,100800
DBDRU,20210222,11.14,11.47,11.11,11.11,2000
DBDRW,20210222,1.53,1.67,1.5,1.6,415500
DBTX,20210222,20.05,20.21,19.66,19.9,183500
DBVT,20210222,5.6,5.85,5.59,5.7,208200
DBX,20210222,23.2,23.32,22.35,22.5,14692200
DCBO,20210222,51.86,52.51,49.6491,49.79,59700
DCOM,20210222,28.18,28.94,28,28.76,142700
DCOMP,20210222,25.11,25.11,25,25.02,14500
DCPH,20210222,43.9,44.72,43.32,43.55,611500
DCRNU,20210222,11.38,11.54,11.23,11.34,277700
DCT,20210222,52.25,53.31,51.01,52.28,1166900
DCTH,20210222,20.17,21.19,19.6,21.11,101300
DDIV,20210222,28.16,28.29,27.89,28.1099,1300
DDMX,20210222,10.4,10.425,10.35,10.39,35700
DDMXU,20210222,11.4,11.4795,11.35,11.4,33600
DDMXW,20210222,2.22,2.34,2.2,2.32,11900
DDOG,20210222,102.01,103.51,98.67,99.7,3549300
DEMZ,20210222,23.94,24.0425,23.94,24.0104,1700
DENN,20210222,17,17.75,16.93,17.46,801700
DFFN,20210222,1.29,1.36,1.23,1.24,9619800
DFH,20210222,26.38,26.75,24.5,25.08,142600
DGICA,20210222,13.96,14.04,13.86,13.97,60900
DGICB,20210222,12.375,12.375,12.375,12.375,0
DGII,20210222,23.74,24.17,23.52,23.76,135600
DGLY,20210222,2.34,2.37,2.22,2.24,6307200
DGNS,20210222,13.2,13.28,12.64,12.75,101600
DGRE,20210222,30.31,30.4989,30.31,30.3159,13300
DGRS,20210222,43.34,44.22,43.34,44.1318,45800
DGRW,20210222,54.43,54.5391,54.17,54.33,253200
DHC,20210222,4.32,4.51,4.32,4.43,1389800
DHCNI,20210222,23.4,23.4,23,23.02,20400
DHCNL,20210222,23.88,23.91,23.77,23.8,13600
DHHCU,20210222,10.81,10.85,10.69,10.78,231500
DHIL,20210222,144,145.75,143.315,145.75,6700
DIOD,20210222,82.61,84.76,81.78,82.83,599600
DISCA,20210222,52.13,56.02,51.64,55.29,14042400
DISCB,20210222,54,58.19,51.88,58.19,2400
DISCK,20210222,43.9,46.59,43.05,46,5944000
DISH,20210222,33.69,34.18,32.18,32.26,5090400
DJCO,20210222,345,348.9,342.05,342.05,2800
DKNG,20210222,61.55,63.25,60.17,60.37,9998500
DLCAU,20210222,10.82,10.82,10.67,10.71,452800
DLHC,20210222,10.68,10.92,10.6,10.8,21400
DLPN,20210222,5.55,5.89,5.5,5.72,139300
DLTH,20210222,13.67,15.49,13.65,14.7,657700
DLTR,20210222,107.42,107.5,104.87,104.88,2247000
DMAC,20210222,10.51,10.64,9.82,9.9,86500
DMLP,20210222,14.04,14.85,13.97,14.56,105100
DMRC,20210222,41.53,43.03,41.18,42.09,75500
DMTK,20210222,78.18,84.49,74.54,75.4,2204700
DMXF,20210222,65.95,66.21,65.792,65.792,20700
DNLI,20210222,63.29,67.3,63,65.71,918700
DOCU,20210222,257.42,259.58,240.22,243.51,4618800
DOGZ,20210222,2.39,2.53,2.32,2.48,1056400
DOMO,20210222,67.23,68.52,63.09,64.05,350000
DOOO,20210222,71.24,72.3,70.04,71.18,34100
DORM,20210222,98.01,102.99,94.21,102.53,322500
DOX,20210222,76.65,77.41,76.37,77.15,977000
DOYU,20210222,15.43,16.13,14.94,15.05,6281300
DRIO,20210222,27.64,30.42,27.21,27.75,373300
DRIV,20210222,27.6,27.9,27.41,27.45,877500
DRNA,20210222,27.85,28.2,26.88,27.63,883400
DRRX,20210222,2.54,2.68,2.49,2.55,3457500
DRTT,20210222,2.26,2.33,2.25,2.25,103700
DRVN,20210222,30.63,31.96,30.59,31.23,314600
DSAC,20210222,10.55,10.75,10.55,10.55,298900
DSACU,20210222,11.6675,11.6675,11.6675,11.6675,0
DSACW,20210222,2.3,2.7499,2.25,2.6001,48600
DSGX,20210222,60.63,60.89,59.58,59.83,80500
DSKE,20210222,5.41,5.72,5.4,5.55,403900
DSKEW,20210222,0.1899,0.2098,0.1803,0.2,246700
DSP,20210222,65.51,66.45,62.06,65.01,220800
DSPG,20210222,16.2,16.55,15.93,16.37,108900
DSWL,20210222,3.6,3.9699,3.55,3.56,91800
DTEA,20210222,4.8,4.82,4.32,4.32,727900
DTIL,20210222,12.05,12.39,11.21,11.29,1156800
DTSS,20210222,4.22,4.93,4.15,4.61,1903800
DUNE,20210222,10.16,10.17,10.09,10.1,547100
DUNEU,20210222,10.91,10.98,10.9,10.93,357900
DUNEW,20210222,1.7,1.79,1.65,1.76,353500
DUO,20210222,8.72,8.73,8.3,8.45,128200
DUOT,20210222,7.23,7.3,6.64,7.07,38100
DVAX,20210222,10.06,10.35,9.58,9.6,3727400
DVLU,20210222,21.08,21.08,20.9228,20.9228,200
DVOL,20210222,24.495,24.495,24.38,24.38,12700
DVY,20210222,105.39,107.05,105.39,106.67,971200
DWAS,20210222,91.11,92.1599,89.35,89.35,47500
DWAT,20210222,13.0282,13.0282,13.0282,13.0282,0
DWAW,20210222,40.26,40.2815,39.517,39.52,8500
DWCR,20210222,34.17,34.17,34.17,34.17,0
DWEQ,20210222,28.73,28.73,28.475,28.54,8000
DWMC,20210222,38.55,39.5704,37.56,37.58,8200
DWPP,20210222,29.51,29.5464,29.3318,29.3318,300
DWSH,20210222,9.93,9.96,9.8,9.86,56900
DWSN,20210222,3.1,3.33,3.1,3.25,119700
DWUS,20210222,35.8,35.91,35.4,35.4,3500
DXCM,20210222,416.75,422.26,408.8,412.06,647000
DXGE,20210222,32.25,32.25,32.22,32.25,1700
DXJS,20210222,42.2754,42.335,42.07,42.335,700
DXPE,20210222,28.47,29.85,28.47,29.68,39700
DXYN,20210222,5.43,6,5.42,5.5,232000
DYAI,20210222,5.97,6.15,5.82,6.01,102200
DYN,20210222,18.8,20.08,18.8,19.68,409100
DYNT,20210222,1.38,1.41,1.29,1.3,728300
DZSI,20210222,17.27,17.59,16.61,17.46,160300
EA,20210222,144.66,145.4,142,142.26,1833100
EACPU,20210222,10.4,10.4,10.33,10.3499,219600
EAR,20210222,68.39,70.12,63.27,63.61,154800
EAST,20210222,2.14,2.25,2.06,2.16,216800
EBAY,20210222,62.1,62.29,60.96,61.56,5251600
EBC,20210222,16.85,17.3,16.85,17.25,1097800
EBIX,20210222,29.44,32.9,24.41,30.5,11308200
EBIZ,20210222,37.04,37.13,36.47,36.53,87600
EBMT,20210222,20.91,21.11,20.91,21.02,18100
EBON,20210222,9.85,10.26,7.96,8.41,39042900
EBTC,20210222,28.36,29.53,28.36,29.01,9900
ECHO,20210222,27.91,29.04,27.84,28.24,162500
ECOL,20210222,37.61,39.22,37.39,39.14,113100
ECOLW,20210222,7.74,7.91,7.74,7.91,1400
ECOR,20210222,2.62,2.67,2.43,2.48,1110200
ECOW,20210222,25.45,25.62,25.45,25.62,1000
ECPG,20210222,32.66,33.7,32.59,33.63,325000
EDAP,20210222,9.93,10.6,9.8,10.32,762100
EDIT,20210222,56,56.25,51.34,52.42,2053600
EDOC,20210222,21.79,21.87,21.01,21.08,1066200
EDRY,20210222,9.78,9.83,9.02,9.4,62600
EDSA,20210222,7.12,7.3,6.56,6.67,306300
EDTK,20210222,4.01,4.25,3.96,4.2,199700
EDTX,20210222,10.15,10.15,10.12,10.15,15800
EDTXU,20210222,10.57,10.7,10.57,10.62,2000
EDTXW,20210222,1.2,1.22,1.09,1.15,147400
EDUC,20210222,16.25,16.25,15.81,16.24,12100
EDUT,20210222,20.315,20.45,19.9,19.925,8000
EEFT,20210222,147.18,152.73,145.05,152.06,257300
EEMA,20210222,96.61,96.8069,95.82,95.82,76200
EFAS,20210222,15.3,15.3,15.26,15.3,1100
EFOI,20210222,5.6,6.3,5.4768,6.15,1035000
EFSC,20210222,40.51,41.97,40.51,41.87,92100
EGAN,20210222,12.05,12.14,11.66,11.69,269400
EGBN,20210222,47.7,48.84,47.32,48.26,272000
EGLE,20210222,30.08,30.61,28.17,29.54,91400
EGRX,20210222,44.64,45.9956,44.45,45.9,142600
EH,20210222,61.71,63.79,52.52,53.23,7269600
EHTH,20210222,56.06,59.88,56.06,58.95,1410200
EIGR,20210222,11.47,11.67,11,11.02,188300
EKSO,20210222,9.15,9.21,8.53,9.01,482300
ELDN,20210222,18.53,19.39,17.7803,18.62,31900
ELOX,20210222,3.65,3.9708,3.6,3.8,107500
ELSE,20210222,6.48,6.5,6.2,6.33,43600
ELTK,20210222,6.05,6.15,5.63,5.63,63000
ELYS,20210222,7.26,7.98,6.56,6.9,2164400
EMB,20210222,111.3,111.52,111.08,111.23,5033800
EMCB,20210222,76.2999,76.6231,76.28,76.4197,1600
EMCF,20210222,26.695,26.695,26.695,26.695,0
EMIF,20210222,23.92,23.9311,23.9,23.9,2200
EMKR,20210222,7.47,7.82,7.07,7.19,851900
EML,20210222,26.0879,26.0879,25.52,25.52,6400
EMXC,20210222,59.53,60.1,59.47,59.47,57000
EMXF,20210222,45.64,45.69,45.36,45.36,2600
ENDP,20210222,10.62,10.73,10.25,10.55,3491800
ENFAU,20210222,10.51,10.65,10.51,10.515,74000
ENG,20210222,6.4,6.4,5.55,5.73,1411300
ENLV,20210222,18.15,18.49,15.84,16.1,793500
ENNVU,20210222,11.02,11.2,10.89,10.9,325400
ENOB,20210222,4.26,4.32,3.85,3.89,126000
ENPH,20210222,182.81,183.07,166.12,167.86,4842700
ENSG,20210222,82.62,84.1,82.13,83.43,131800
ENTA,20210222,52.02,52.81,51.005,51.16,137000
ENTG,20210222,103.47,106.13,103.16,104.3,1414000
ENTX,20210222,1.87,1.95,1.82,1.88,263800
ENTXW,20210222,0.27,0.3545,0.2601,0.2604,16500
ENVB,20210222,4.32,4.44,4.1,4.13,1566300
ENVIU,20210222,11.06,11.4,10.96,11.26,613700
ENZL,20210222,65,65.21,64.8283,64.86,16700
EOLS,20210222,11.86,11.87,10.31,10.99,2903000
EOSE,20210222,24.48,25.16,22.6,23.07,873000
EOSEW,20210222,10.99,11.98,10.67,10.75,102200
EPAY,20210222,48.12,49.62,47.67,47.84,376200
EPHYU,20210222,10.87,10.9,10.73,10.81,183800
EPIX,20210222,26.56,27.7,25.28,26.81,418400
EPSN,20210222,3.91,4.05,3.8,4,32800
EPZM,20210222,10.56,10.9,10.24,10.69,866900
EQ,20210222,9.14,9.51,9.03,9.28,178900
EQBK,20210222,24.08,24.61,23.9863,24.48,56400
EQIX,20210222,677.69,677.69,662.15,667.34,810500
EQOS,20210222,15.99,16.16,15.1,15.53,909000
EQRR,20210222,44.1,44.7053,44.1,44.44,5300
ERES,20210222,10.51,10.54,10.41,10.44,55200
ERESU,20210222,11.35,11.4,11.35,11.35,800
ERESW,20210222,1.9,1.94,1.75,1.8,119000
ERIC,20210222,12.76,12.82,12.68,12.71,6797100
ERIE,20210222,255.895,256.16,250.405,253.84,34400
ERII,20210222,15.18,15.45,15.1,15.17,217500
ERYP,20210222,9.21,9.3,8.93,9.11,12900
ESBK,20210222,14.1555,15.6601,14.03,14.45,6500
ESCA,20210222,21.39,21.41,20.5,20.56,100000
ESEA,20210222,9.05,10.04,9.01,9.51,24600
ESGD,20210222,76.11,76.53,75.94,76.04,535700
ESGE,20210222,45.68,45.73,45.295,45.36,1679100
ESGR,20210222,213.7,222.08,213.02,221.94,35900
ESGRO,20210222,26.6,26.65,26.36,26.53,12300
ESGRP,20210222,27.57,27.57,27.01,27.24,12700
ESGU,20210222,89.62,90.03,89.39,89.43,588500
ESLT,20210222,138.11,138.83,137.86,138.22,18500
ESPO,20210222,77.55,77.73,75.51,75.72,274200
ESPR,20210222,28.99,30.39,28.5,28.6,557800
ESQ,20210222,22.6,23,22.25,22.71,12000
ESSA,20210222,15.47,15.94,15.37,15.83,16100
ESSC,20210222,10.05,10.1,10.05,10.07,179200
ESSCR,20210222,0.43,0.43,0.39,0.4,82400
ESSCU,20210222,11,11.5,10.53,10.53,2800
ESSCW,20210222,0.66,0.67,0.56,0.56,364600
ESTA,20210222,69.69,70.32,67,68.32,62500
ESXB,20210222,7.69,7.8,7.62,7.75,66200
ETAC,20210222,10.57,10.66,10.5,10.63,403200
ETACU,20210222,11.4,11.4,11.33,11.4,3000
ETACW,20210222,2.3,2.39,2.14,2.2,174700
ETNB,20210222,24.17,24.19,23.26,23.65,142600
ETON,20210222,9.6,9.63,8.7,8.94,168000
ETSY,20210222,222.86,225.66,211.75,213.12,2651400
ETTX,20210222,3.31,3.34,3.03,3.08,474400
EUCR,20210222,10.46,10.5,10.37,10.45,40800
EUCRU,20210222,11.1,11.17,11.06,11.09,14100
EUCRW,20210222,2.4,2.5101,2.33,2.33,8100
EUFN,20210222,18.67,18.8998,18.66,18.81,775900
EUSGU,20210222,11.05,11.1357,10.98,11.05,47400
EVAX,20210222,8.4222,8.6078,8.17,8.17,30100
EVBG,20210222,157.98,168.84,156.01,159.92,856600
EVER,20210222,47.89,48.69,44.44,44.53,433600
EVFM,20210222,4.7,4.75,4.26,4.44,4915200
EVGN,20210222,8.04,8.25,7.55,7.6,1770600
EVK,20210222,4.42,4.85,4.1,4.17,503000
EVLO,20210222,14.9,15.22,14.51,14.71,115600
EVOJU,20210222,10.31,10.32,10.26,10.28,35100
EVOK,20210222,3.47,3.52,3.3,3.34,417000
EVOL,20210222,3.1,3.28,2.9,2.93,91800
EVOP,20210222,26.04,26.94,25.85,26.69,237800
EWBC,20210222,69.91,71.51,69.25,70.65,935500
EWEB,20210222,20.2,20.3,19.21,19.21,23100
EWJE,20210222,40.83,41.03,40.66,40.8265,900
EWJV,20210222,28.08,28.23,27.97,28.15,13900
EWZS,20210222,15.42,16,15.41,15.74,170000
EXAS,20210222,145.88,146.55,141.69,142.32,1446500
EXC,20210222,41.19,41.21,40.17,40.6,6255500
EXEL,20210222,22.02,22.41,21.78,22.01,1447000
EXLS,20210222,79.88,80.96,78.83,80.46,162200
EXPD,20210222,93,93.98,91.47,93.19,1573200
EXPE,20210222,158.5,166.57,157.56,160.61,3588900
EXPI,20210222,69.27,73.18,68.36,70.31,1275200
EXPO,20210222,95.76,97.69,95.16,96.41,188200
EXTR,20210222,9.45,9.97,9.32,9.8,1814900
EYE,20210222,51.29,51.82,50.7,51.21,413700
EYEN,20210222,7.01,7.03,6.83,6.89,60500
EYES,20210222,2.35,2.35,2.09,2.13,698200
EYESW,20210222,0.62,0.62,0.51,0.55,24300
EYPT,20210222,13.24,13.44,11.78,11.86,205000
EZGO,20210222,8.7,8.94,8.3,8.35,272200
EZPW,20210222,4.85,5,4.8,4.96,426200
FAAR,20210222,29.07,29.1453,28.65,28.91,73400
FAB,20210222,64.9356,65.2653,64.8314,65.2653,2100
FAD,20210222,115.41,115.41,112.987,112.987,30600
FALN,20210222,29.58,29.59,29.5,29.5,864400
FAMI,20210222,1.65,1.92,1.6,1.76,1565500
FANG,20210222,66.83,70.78,66.28,68.4,3405700
FANH,20210222,14.9,16.3,14.27,14.42,25100
FARM,20210222,6.5,6.99,6.5,6.84,279500
FARO,20210222,90.31,97.875,90.31,93.6,224400
FAST,20210222,47.05,47.15,46.27,46.32,2838600
FAT,20210222,8.86,8.98,8.42,8.42,67100
FATBP,20210222,18.54,19,18.49,19,11400
FATBW,20210222,4.868,4.868,4.868,4.868,300
FATE,20210222,106.98,108.03,100.01,100.96,1184600
FB,20210222,257.95,263.07,257.53,260.33,17425900
FBIO,20210222,4.3,4.46,4.09,4.11,862700
FBIOP,20210222,23.27,23.7503,22.62,22.62,26900
FBIZ,20210222,21.75,21.7999,21.5,21.54,20700
FBMS,20210222,32.68,33.34,32.39,33.14,41400
FBNC,20210222,39,40.21,38.72,40.03,115900
FBRX,20210222,32,32.57,29.77,30.11,100600
FBZ,20210222,12.1473,12.52,12.1473,12.36,20400
FCA,20210222,31.28,31.34,31.13,31.13,5700
FCAL,20210222,54.5211,54.59,54.2789,54.3,10800
FCAP,20210222,50.74,51.28,50.4,50.4,3700
FCBC,20210222,24.79,25.95,24.59,25.77,48400
FCCO,20210222,17.01,17.99,16.94,17.56,17300
FCCY,20210222,17.415,18.04,17.2616,17.83,8500
FCEF,20210222,23.6,23.6,23.4354,23.4354,2600
FCEL,20210222,19.68,20.17,17.69,17.87,27811100
FCFS,20210222,63.28,63.82,62.29,63.57,161200
FCNCA,20210222,762.21,784,754.7,782.2,47900
FCNCP,20210222,26.87,26.87,26.5,26.52,10300
FCRD,20210222,3.99,4.02,3.95,4,80100
FCVT,20210222,54.64,55.196,53.67,53.76,33000
FDBC,20210222,54.59,55.8,54.54,54.62,4000
FDIV,20210222,48.4048,48.46,48.31,48.3251,3700
FDMT,20210222,42.69,45.28,42.63,44.46,60600
FDNI,20210222,54.2,55,53.36,53.52,55000
FDT,20210222,59.9,60.2429,59.81,59.84,41900
FDTS,20210222,44.9215,45.02,44.9215,44.99,5700
FDUS,20210222,13.95,14.19,13.94,14.07,102500
FEIM,20210222,12.05,12.06,11.84,12,15700
FELE,20210222,73.16,76.17,72.54,75.62,213000
FEM,20210222,27.28,27.5273,27.27,27.34,157600
FEMB,20210222,36.54,36.9589,36.52,36.78,79800
FEMS,20210222,44.6209,44.97,44.53,44.585,38000
FENC,20210222,7.84,8.36,7.84,8.31,68200
FEP,20210222,39.94,40.12,39.78,39.95,23600
FEUZ,20210222,43.9441,43.9441,43.29,43.29,3300
FEX,20210222,79.08,79.139,78.4797,78.4797,35700
FFBC,20210222,21.995,22.91,21.87,22.705,384000
FFBW,20210222,10.61,10.6999,10.61,10.6999,1400
FFHL,20210222,13.35,14.83,12.61,14.76,116600
FFIC,20210222,20.41,21.275,20.31,21.15,160200
FFIN,20210222,43.46,45.16,43.4082,45.06,390400
FFIV,20210222,196.61,197.95,192.1,192.79,1244900
FFNW,20210222,12.8999,13.0799,12.8991,12.995,9500
FFWM,20210222,21.9,22.73,21.9,22.72,82800
FGBI,20210222,16.9999,17.3015,16.65,16.98,15700
FGEN,20210222,51.67,52.54,50.7,51.64,474100
FGF,20210222,5.22,5.4,5.07,5.14,35500
FGFPP,20210222,24.95,24.95,24.95,24.95,600
FGM,20210222,52.325,52.645,52.325,52.645,1400
FHB,20210222,27.33,28.88,27.33,28.49,941100
FHTX,20210222,16.07,16.66,15.82,16.13,39100
FIBK,20210222,44.07,46.28,44.07,45.93,350900
FICS,20210222,31.899,31.9,31.899,31.9,1000
FID,20210222,17.05,17.16,17.05,17.09,21100
FINMU,20210222,10.68,10.75,10.59,10.64,25700
FINX,20210222,51.26,51.34,50.51,50.51,326100
FISI,20210222,26.89,27.7,26.64,27.48,68100
FISV,20210222,110.94,114.5,109.87,113.36,4778700
FITB,20210222,34.75,35.4,34.51,34.88,5521600
FITBI,20210222,27.67,27.87,27.24,27.78,83200
FITBO,20210222,26.03,26.0669,25.66,25.7412,19800
FITBP,20210222,26.35,26.3784,26.22,26.25,4100
FIVE,20210222,193.1,194.13,188.55,190.29,540100
FIVN,20210222,184.28,187.5,165.88,166.78,1846800
FIXD,20210222,53.84,53.96,53.73,53.76,467700
FIXX,20210222,11.95,12.42,11.73,11.99,375400
FIZZ,20210222,52,52.84,48.25,49.15,917400
FJP,20210222,54,54.115,53.966,54.115,1200
FKU,20210222,41.165,41.165,41.165,41.165,200
FLAC,20210222,10.79,10.99,10.66,10.71,38800
FLACU,20210222,11.5,11.5,11.17,11.29,50500
FLACW,20210222,2.42,2.42,2.23,2.24,61200
FLDM,20210222,6.13,6.13,5.45,5.49,3710100
FLEX,20210222,18.76,18.98,18.46,18.5,3958400
FLGT,20210222,129.26,132.75,104.02,105.42,2602900
FLIC,20210222,18.48,19.18,18.46,19.15,67300
FLL,20210222,7.6,8.16,7.4,7.87,640200
FLMN,20210222,4.18,4.32,4.18,4.26,331600
FLMNW,20210222,0.25,0.25,0.22,0.222,67300
FLN,20210222,18.0307,18.5036,18.02,18.31,8900
FLNT,20210222,7.62,8.5,7.4501,7.72,3331900
FLUX,20210222,14.15,14.92,13.5,13.65,234200
FLWS,20210222,31.4,32.4,30.79,31.64,873600
FLXS,20210222,34.4,35.39,33.695,35.06,32300
FMAO,20210222,23,23.25,22.77,22.85,8700
FMB,20210222,56.88,56.94,56.62,56.67,213300
FMBH,20210222,35.64,35.82,34.19,35.69,26900
FMBI,20210222,18.56,19.33,18.56,19.19,801100
FMBIO,20210222,27.52,27.7,27.48,27.62,4700
FMBIP,20210222,27.42,27.54,27.305,27.41,5800
FMHI,20210222,54.91,54.91,54.55,54.615,84900
FMNB,20210222,13.73,14.12,13.6201,14.09,73100
FMTX,20210222,41.55,42.66,40.4,41.32,427300
FNCB,20210222,7.21,7.4799,7.155,7.4,37400
FNHC,20210222,7.69,7.69,7.16,7.16,73300
FNK,20210222,40.0138,40.59,40.0138,40.3873,5100
FNKO,20210222,13.16,13.36,12.83,12.84,303800
FNLC,20210222,24.92,26,24.7576,25.82,23000
FNWB,20210222,16.055,16.3415,15.99,16.2,10500
FNX,20210222,92.68,93.3999,92.42,92.62,110400
FNY,20210222,72.82,72.89,71.39,71.5397,131300
FOCS,20210222,52.25,53.93,51.89,52,225000
FOLD,20210222,12.07,12.15,11.82,11.85,6710800
FONR,20210222,19.29,19.8597,19.0996,19.54,62100
FORD,20210222,4.6,4.6,4.1,4.17,416900
FOREU,20210222,10.5,10.56,10.33,10.4,216100
FORM,20210222,48.24,48.56,46.92,47.45,265400
FORR,20210222,42.15,43.24,41.84,43.1,41200
FORTY,20210222,87.9,90,87.14,90,5200
FOSL,20210222,16.14,16.9,15.82,16.1,533100
FOX,20210222,32.28,33.845,32.28,33.39,1277900
FOXA,20210222,33.78,35.33,33.7,34.69,6842000
FOXF,20210222,136.85,141.29,135.67,138.94,290600
FOXWU,20210222,10.58,10.67,10.55,10.67,51200
FPA,20210222,34.6114,34.9599,34.6114,34.9599,400
FPAY,20210222,3.31,3.34,3.12,3.15,215600
FPXE,20210222,30.69,30.69,30.34,30.34,2000
FPXI,20210222,75.15,75.37,73.96,74.08,404600
FRAF,20210222,26.45,27.41,26.4,27.13,5100
FRBA,20210222,10.38,10.64,9.81,10.47,123700
FRBK,20210222,3.5,3.56,3.45,3.45,210500
FREE,20210222,14.02,14.27,13.15,13.29,733100
FREEW,20210222,2.12,2.37,2,2.08,351200
FREQ,20210222,56.47,56.47,51.76,52.09,302000
FRG,20210222,36.22,37.29,36.0101,36.51,115600
FRGAP,20210222,25.37,25.4,25.25,25.26,22300
FRGI,20210222,16.25,16.45,16.05,16.25,108600
FRHC,20210222,56.38,57.85,55.02,55.84,535600
FRLN,20210222,15.4,15.85,15.22,15.665,6600
FRME,20210222,42.07,43.31,42.0057,43.25,145000
FROG,20210222,64.83,65.92,60.98,61.36,3198100
FRPH,20210222,46.1,46.21,45.32,45.64,9700
FRPT,20210222,158,159.69,149.18,149.33,374200
FRSX,20210222,8.81,8.85,7.86,8.01,4792500
FRTA,20210222,22.7,23.65,22.51,23.45,4790900
FSBW,20210222,58.52,59.58,58.52,59.2,10800
FSEA,20210222,9.085,9.085,9.085,9.085,100
FSFG,20210222,20.6567,20.6567,20.5267,20.5267,1600
FSII,20210222,11,11.17,10.64,10.74,137100
FSLR,20210222,88.9,89.99,85.91,86.61,2861900
FSRXU,20210222,11.05,11.15,10.95,11.1,165900
FSSIU,20210222,10.92,11.05,10.9,10.95,108300
FSTR,20210222,17.61,17.975,17.17,17.53,43500
FSTX,20210222,9.56,10.3372,9.4631,10.3,56000
FSV,20210222,153.89,153.89,149.0723,151.99,47500
FSZ,20210222,62.58,62.64,62.45,62.55,3000
FTA,20210222,59.4601,59.9293,59.26,59.73,49200
FTAG,20210222,29.54,29.55,29.42,29.55,1500
FTC,20210222,103.21,103.56,101.06,101.14,44700
FTCS,20210222,67.73,67.91,67.5,67.64,452900
FTCV,20210222,11.15,11.33,10.83,11.1,190600
FTCVU,20210222,11.69,11.8,11.5,11.66,5800
FTCVW,20210222,2.3924,2.3924,2.23,2.24,42300
FTDR,20210222,55.77,55.77,54.29,54.8,633000
FTEK,20210222,4.15,4.22,3.92,4.04,1129100
FTFT,20210222,7.5,8.24,7.2,7.29,4305900
FTGC,20210222,21.41,21.68,21.41,21.66,843100
FTHI,20210222,20.74,20.885,20.74,20.88,9000
FTHM,20210222,49.85,51.63,46.88,51.16,50000
FTLB,20210222,20.725,20.725,20.6,20.725,600
FTNT,20210222,168.73,170.61,167.74,170.35,1775600
FTRI,20210222,13.58,13.865,13.5,13.63,129100
FTSL,20210222,48.19,48.23,48.18,48.18,354300
FTSM,20210222,60.04,60.05,60.03,60.04,482700
FTXD,20210222,30.8857,30.8857,30.8857,30.8857,600
FTXG,20210222,24.75,25.18,24.75,24.8,1600
FTXH,20210222,26.0163,26.33,25.94,26.2278,3500
FTXL,20210222,67.31,67.95,65.68,65.81,10100
FTXN,20210222,14.744,15.19,14.72,14.8219,55300
FTXO,20210222,29.9,30.53,29.64,30.34,151800
FTXR,20210222,30.5174,31.01,30.5174,30.56,158600
FULC,20210222,15.03,15.03,13.59,13.68,94600
FULT,20210222,15.21,15.73,15.08,15.64,700400
FULTP,20210222,25.72,25.72,25.6,25.6583,3500
FUNC,20210222,17.14,17.555,17.14,17.5,10800
FUND,20210222,7.72,7.81,7.67,7.75,120800
FUSB,20210222,9.2,9.4,9,9,16700
FUSN,20210222,12,12,11.7265,11.75,10500
FUTU,20210222,183.5,186.2,172.51,174.52,7359700
FUV,20210222,20.8,22.47,19.56,19.8,2274000
FV,20210222,44.4,44.6399,43.99,44.01,103200
FVAM,20210222,11.5,11.5,11.38,11.5,134200
FVC,20210222,33.9842,34.24,33.76,33.805,8100
FVCB,20210222,16,16.2,15.6838,15.86,37200
FVE,20210222,7.95,8.36,7.82,8.28,201300
FWONA,20210222,40.19,41.2195,40.15,41.04,135700
FWONK,20210222,45.57,46.51,44.605,46.35,912400
FWP,20210222,7.99,8.12,7.83,7.91,11900
FWRD,20210222,86.62,88.14,85.54,86.61,132500
FXNC,20210222,17.67,17.705,17.4,17.4,4800
FYC,20210222,74.05,74.548,73.0901,73.26,48400
FYT,20210222,46.79,48.05,46.79,47.8356,19600
FYX,20210222,89.47,90.97,89.47,90.18,51200
GABC,20210222,36.72,38.815,36.72,38.5,65300
GAIA,20210222,9.84,10.24,9.67,10.13,124500
GAIN,20210222,11.84,11.93,11.77,11.9,131100
GALT,20210222,2.35,2.41,2.31,2.32,319600
GAN,20210222,28.79,30.27,27.87,28.12,1040800
GASS,20210222,3.1,3.17,3.05,3.16,73400
GBCI,20210222,51.66,53.73,51.57,53.575,372600
GBDC,20210222,14.84,14.93,14.76,14.85,341800
GBIO,20210222,35.36,38.535,35.01,37.18,386800
GBLI,20210222,28.3,28.73,28,28,11900
GBLIL,20210222,26.32,26.6099,26.32,26.475,12700
GBNY,20210222,9.6,9.65,9.55,9.6292,9900
GBOX,20210222,13.48,14.01,11.31,11.41,1238300
GBS,20210222,7.32,7.8,7.22,7.35,308300
GBT,20210222,48.71,49.46,46.62,48.47,1180900
GCACU,20210222,10.25,10.25,10.15,10.2,208900
GCBC,20210222,24.39,24.78,24.3,24.3,5300
GCMG,20210222,13.02,13.22,12.61,12.84,325300
GCMGW,20210222,1.93,1.94,1.66,1.69,74100
GDEN,20210222,21.95,23.02,21.65,22.56,115900
GDRX,20210222,51.06,51.78,49.24,49.64,1643900
GDS,20210222,113.83,114.46,107.99,108.04,714700
GDYN,20210222,15.39,16.06,15.08,15.56,294600
GECC,20210222,3.18,3.23,3.14,3.22,181500
GECCM,20210222,24.72,25.345,24.555,25.0229,7600
GECCN,20210222,24.7,24.866,24.59,24.5901,10100
GEG,20210222,3.28,3.3845,3.07,3.25,26200
GENC,20210222,13.07,14.42,13.07,14.17,57700
GENE,20210222,5.19,5.57,5.01,5.01,912700
GENY,20210222,65.37,65.7,64.8,64.81,8500
GEOS,20210222,10.33,10.97,10.15,10.8,87800
GERN,20210222,2.06,2.19,2.03,2.04,4601900
GEVO,20210222,12.6,12.99,11.03,11.25,19441500
GFED,20210222,18.9085,18.9085,18.5,18.5001,3400
GGAL,20210222,8.6,8.65,8.02,8.03,1075700
GH,20210222,169.85,171,159.54,159.95,780000
GHACU,20210222,10.55,10.62,10.45,10.46,25100
GHSI,20210222,1.12,1.12,1.01,1.04,14955800
GIFI,20210222,4.25,4.36,4.2,4.35,23500
GIGE,20210222,45.37,45.78,44.23,44.23,50700
GIGGU,20210222,10.4,10.5,10.35,10.5,731900
GIGM,20210222,3.92,3.93,3.77,3.79,59900
GIII,20210222,28.42,30.12,28.11,29.67,421700
GILD,20210222,63.93,64.47,63.53,64.11,6596200
GILT,20210222,15.06,16.5,14.95,15.14,3583400
GLAD,20210222,9.68,9.85,9.68,9.78,137600
GLAQ,20210222,10.22,10.24,10.15,10.16,30500
GLAQU,20210222,11.45,11.5,11.1501,11.38,16300
GLAQW,20210222,1.15,1.4,1.1,1.27,612400
GLBS,20210222,5.79,5.99,5.41,5.46,1569200
GLBZ,20210222,10.95,10.95,10.95,10.95,0
GLDD,20210222,14.73,15.33,14.68,15.29,508500
GLDI,20210222,9.15,9.2,9.11,9.19,142700
GLG,20210222,2.49,2.57,2.37,2.47,1036700
GLMD,20210222,4.4,4.6,4.4,4.47,335900
GLNG,20210222,11.65,11.79,11.33,11.4,2110200
GLPG,20210222,83.56,86.24,83.21,85.69,519400
GLPI,20210222,43.14,43.48,42.67,43.19,1200700
GLRE,20210222,7.73,7.92,7.59,7.87,68800
GLSI,20210222,37.27,37.58,35.31,35.33,159600
GLTO,20210222,12.44,13,12.16,12.4,48200
GLYC,20210222,3.85,3.89,3.76,3.79,825100
GMAB,20210222,38.95,38.95,38.15,38.25,711600
GMBL,20210222,16.5,20.44,16.28,17.99,2972600
GMBLW,20210222,12.25,15.41,12.21,13.285,34700
GMBTU,20210222,11.23,11.3,11.05,11.085,106400
GMDA,20210222,11.21,11.32,10.15,10.24,1028800
GMIIU,20210222,11.07,11.15,11.03,11.05,109900
GMTX,20210222,13.04,14.07,13,13.99,210700
GNACU,20210222,10.64,10.64,10.49,10.5,20800
GNCA,20210222,3.61,3.62,3.18,3.19,669800
GNFT,20210222,5.5,5.69,5.44,5.49,93100
GNLN,20210222,6.66,6.85,6.06,6.23,661200
GNMA,20210222,50.66,50.709,50.64,50.65,74100
GNOG,20210222,16.62,16.77,15.4,15.54,3379800
GNOM,20210222,26.14,26.15,24.99,25.04,169600
GNPX,20210222,6.31,6.35,6.02,6.06,953800
GNSS,20210222,7.41,7.47,7.12,7.2,116200
GNTX,20210222,35.41,35.87,35.3,35.67,1288300
GNTY,20210222,30.31,31.32,30.11,30.89,21000
GNUS,20210222,1.86,1.96,1.83,1.87,13983200
GO,20210222,41.56,41.69,40.29,41.22,825400
GOCO,20210222,14.32,14.81,14.12,14.53,1196900
GOEV,20210222,15.08,15.29,14.6,14.66,3334200
GOEVW,20210222,5.12,5.13,4.76,4.83,259600
GOGL,20210222,6.22,6.46,6.2,6.42,1151200
GOGO,20210222,12.94,13.03,11.81,12.01,2069500
GOOD,20210222,18.74,18.93,18.57,18.86,214500
GOODN,20210222,25.8,26.1,25.6838,25.83,2500
GOOG,20210222,2067,2091.42,2062.14,2064.88,1367100
GOOGL,20210222,2053.6,2080.33,2048,2054.26,1473000
GOSS,20210222,10.75,11.35,10.635,10.935,660200
GOVX,20210222,6.61,6.85,5.31,5.51,1517600
GOVXW,20210222,2.56,2.6,2.3773,2.44,2600
GP,20210222,28.68,29.19,25.93,26.2,449300
GPACU,20210222,10.51,10.52,10.4311,10.5,76300
GPP,20210222,9.89,10.1,9.81,9.92,101300
GPRE,20210222,26.93,27.69,26.08,26.19,919700
GPRO,20210222,7.7,8.08,7.64,7.94,5973600
GRAY,20210222,23.49,23.85,21.49,21.52,72100
GRBK,20210222,20,20.3,19.39,20,636800
GRCL,20210222,26.5,27.05,23.7,23.83,156400
GRCY,20210222,10.35,10.35,10.35,10.35,2800
GRCYW,20210222,0.81,0.81,0.79,0.79,25800
GRFS,20210222,16.13,16.22,15.89,15.9,475900
GRID,20210222,85.96,86.35,85.52,85.5311,66000
GRIL,20210222,2.74,2.94,2.67,2.67,429800
GRIN,20210222,6.29,6.29,6.08,6.26,30800
GRMN,20210222,127.54,128.22,127.33,127.65,771400
GRNQ,20210222,2.9,3.04,2.72,2.83,3823600
GROW,20210222,7.7,8.3,7.67,7.83,484300
GRPN,20210222,37.87,41.49,37.81,40.94,1414700
GRTS,20210222,14.5,15.05,14.13,14.21,638500
GRTX,20210222,11.62,11.93,11.3,11.49,78500
GRVY,20210222,143.09,143.3,131.01,133.61,94700
GRWG,20210222,56.33,56.71,51.8,52.69,2480400
GSAQU,20210222,10.57,10.63,10.51,10.6,35700
GSBC,20210222,51.94,52.755,51.92,52.49,50200
GSHD,20210222,170.33,172.745,165.07,165.37,113100
GSIT,20210222,7.84,8.02,7.59,7.81,113000
GSKY,20210222,6.09,6.28,5.7,5.76,1064800
GSM,20210222,3.3,3.75,3.23,3.58,3225100
GSMG,20210222,3.64,3.87,3.6,3.66,179600
GSMGW,20210222,0.21,0.21,0.18,0.18,201300
GT,20210222,13.52,17.54,13.45,16.82,31045400
GTBP,20210222,5.71,5.73,5.22,5.22,469100
GTEC,20210222,12.7,13.55,12.51,13,464400
GTH,20210222,27.05,28,25.75,26.56,370800
GTHX,20210222,26.78,27,25.73,25.81,1620100
GTIM,20210222,3.75,3.98,3.66,3.9,89400
GTYH,20210222,6.86,6.91,6.29,6.36,209200
GURE,20210222,4.62,4.9399,4.54,4.69,116700
GVP,20210222,2.16,2.35,2.15,2.21,363400
GWGH,20210222,6.98,7.02,6.81,6.87,19800
GWRS,20210222,17.07,17.15,16.87,17.06,23200
GXTG,20210222,55,55.0099,53.61,53.62,36700
GYRO,20210222,16.7,16.7,16.7,16.7,0
HA,20210222,25.91,27.09,25,26.4,2543000
HAAC,20210222,14.65,14.79,13.57,14.02,678800
HAACU,20210222,15.52,16,14.96,15.2,141800
HAACW,20210222,5.47,5.48,4.89,5.05,182400
HAFC,20210222,16.47,17.21,16.27,17.14,252100
HAIN,20210222,43.28,43.5,42.94,43.21,363100
HALL,20210222,3.96,4.01,3.88,3.95,206800
HALO,20210222,49.15,49.97,48.67,48.69,1001100
HAPP,20210222,2.3,2.37,2.26,2.27,715700
HARP,20210222,19,19.15,17.64,17.85,160400
HAS,20210222,89.65,91.97,89.36,91.76,808300
HAYN,20210222,28.64,29.985,28.54,29.11,153300
HBAN,20210222,15.25,15.68,15.23,15.57,7252400
HBCP,20210222,32.13,33.65,32.13,33.14,32600
HBIO,20210222,4.59,4.67,4.5,4.5,115800
HBMD,20210222,13.6,14,13.1,13.86,7700
HBNC,20210222,17.52,18.32,17.145,18.29,115700
HBP,20210222,4.07,4.35,4.07,4.23,95000
HBT,20210222,15.55,16.14,15.55,16.05,33400
HCAQ,20210222,10.42,10.58,10.32,10.5,105700
HCAR,20210222,10.4,10.4199,10.3,10.34,40500
HCARU,20210222,11.1001,11.36,11.1001,11.3281,1600
HCARW,20210222,2,2.01,1.86,1.9,34100
HCAT,20210222,48.71,49.91,47.74,48.48,573700
HCCCU,20210222,10.52,10.54,10.4001,10.46,30900
HCCI,20210222,25.84,26.73,25.01,26.57,50300
HCDI,20210222,3.68,4.04,3.64,3.73,1574300
HCICU,20210222,11.3,11.72,11.25,11.58,380200
HCIIU,20210222,10.83,10.84,10.67,10.76,126800
HCKT,20210222,14.33,14.86,14.25,14.77,91800
HCM,20210222,33.54,33.79,31.55,31.86,247100
HCSG,20210222,29.43,29.74,28.9019,29.42,433500
HDSN,20210222,1.64,1.76,1.62,1.65,503600
HEAR,20210222,32.33,34.18,32.3,33.35,470100
HEES,20210222,30,31.02,29.99,30.16,526200
HELE,20210222,228.21,234.37,227.08,232.74,603500
HEPA,20210222,2.32,2.37,2.18,2.23,14362100
HERD,20210222,30.9945,30.9945,30.8501,30.9945,100
HERO,20210222,35.09,35.42,34.47,34.51,369400
HEWG,20210222,30.27,30.33,30.2,30.2,85500
HFBL,20210222,29.7403,29.7403,29.7403,29.7403,500
HFFG,20210222,7.74,8,7.7,7.84,106300
HFWA,20210222,24.5,25.58,24.5,25.33,347500
HGBL,20210222,3.11,3.26,3,3.24,251800
HGEN,20210222,24.5,24.64,21.27,21.52,690700
HGSH,20210222,2.47,2.7,2.46,2.6,426100
HHR,20210222,31.92,32.29,31.41,31.9,57000
HIBB,20210222,65.04,67,63.51,66.1,403400
HIFS,20210222,245.03,248,244.23,244.23,3500
HIHO,20210222,4.78,5.15,4.78,4.92,107400
HIMX,20210222,14.72,15.32,14.34,14.63,3262500
HLAHU,20210222,10.65,10.7,10.64,10.66,13100
HLAL,20210222,34.94,34.94,34.6249,34.6249,15600
HLG,20210222,61.4981,61.4981,59.2,59.55,3700
HLIT,20210222,7.65,8.04,7.65,8,819100
HLNE,20210222,92.61,97.11,92.12,96.45,353700
HLXA,20210222,12.65,12.95,12.58,12.695,21000
HMCO,20210222,10.88,10.88,10.67,10.69,23000
HMCOU,20210222,12.12,12.88,12.04,12.12,35000
HMCOW,20210222,2.82,2.82,2.81,2.81,600
HMHC,20210222,6.47,6.8,6.45,6.59,2137200
HMNF,20210222,19.359,20.15,19.359,19.55,900
HMPT,20210222,11.81,11.89,10.8,11.54,395000
HMST,20210222,42.56,43.48,42.23,43.18,129200
HMTV,20210222,11.27,11.43,11.18,11.26,20600
HNDL,20210222,25.26,25.26,25.03,25.05,284700
HNNA,20210222,9.34,9.34,9.05,9.1,59600
HNRG,20210222,1.85,1.97,1.8401,1.87,356800
HOFT,20210222,32.97,33.98,32.69,33.5,27700
HOFV,20210222,2.69,2.84,2.6,2.63,5292200
HOFVW,20210222,0.7001,0.739,0.6901,0.7199,66200
HOLI,20210222,15.88,15.95,15.37,15.41,402300
HOLX,20210222,75.68,77,73.45,74.57,3288700
HONE,20210222,11.53,11.89,11.45,11.86,303200
HOOK,20210222,12.04,12.25,11.69,11.84,199300
HOPE,20210222,12.45,12.97,12.45,12.81,801800
HOTH,20210222,2.44,2.51,2.27,2.3,1770700
HOVNP,20210222,13.76,13.8,13.75,13.8,27000
HPK,20210222,12.99,12.99,12.38,12.94,1600
HPKEW,20210222,3,3,2.6,2.6,800
HQI,20210222,15.18,15.74,14.69,15.14,35800
HQY,20210222,78.26,80.44,77.36,79.07,632300
HRMY,20210222,37.52,38.95,36.95,37.34,35700
HROW,20210222,8.7,8.9,7.83,7.86,321300
HRTX,20210222,18.81,19,18.39,18.4,541200
HRZN,20210222,14.3,14.59,14.27,14.45,96300
HSAQ,20210222,14.38,14.4,13.75,13.89,7500
HSDT,20210222,14.71,15.68,14.5,14.86,56100
HSIC,20210222,64,66.39,63.52,65.97,2539800
HSII,20210222,33.32,36.08,33.25,35.9,180600
HSKA,20210222,188.09,191.95,183.06,188.55,58100
HSON,20210222,14.86,15.39,14.26,14.9,9800
HST,20210222,16.83,17.43,16.64,16.69,12803300
HSTM,20210222,23.06,23.34,22.7,23.3,112300
HSTO,20210222,1.58,1.61,1.4,1.42,5383100
HTBI,20210222,22.15,23.49,22.15,22.87,44600
HTBK,20210222,9.17,9.4,9.08,9.35,506100
HTBX,20210222,9.45,9.65,8.91,9.05,1016800
HTGM,20210222,7.35,7.68,7.03,7.16,112100
HTHT,20210222,58.32,58.71,56.74,57.1,1142700
HTIA,20210222,24.9,24.9,24.8436,24.85,2600
HTLD,20210222,18.71,18.835,18.52,18.54,246400
HTLF,20210222,45.62,46.5,45.48,46.45,261200
HTLFP,20210222,27.88,27.9,27.5,27.57,14700
HTOO,20210222,18.91,19.42,18.39,18.56,297600
HTOOW,20210222,8.01,8.01,7.01,7.01,15300
HUBG,20210222,56.57,57.46,56,57.04,287700
HUDI,20210222,6.22,7.2,5.9,7.2,353200
HUGE,20210222,2.47,2.49,2.22,2.26,2468300
HUIZ,20210222,12.07,12.38,11.46,11.6,609500
HURC,20210222,32.35,32.7362,32.04,32.04,7900
HURN,20210222,57.94,59.32,57.94,59.14,56000
HUSN,20210222,4.51,4.74,4.37,4.42,229900
HVBC,20210222,17.9,17.95,17.5,17.89,1800
HWBK,20210222,20.02,20.241,20,20,4800
HWC,20210222,37.42,39.06,37.25,38.75,429700
HWCPZ,20210222,27.07,27.125,26.9435,27.076,6000
HWKN,20210222,61.7,63.45,61.45,62.32,31100
HX,20210222,2.71,2.93,2.66,2.69,377000
HYFM,20210222,90.98,92.95,86.15,86.48,171400
HYLS,20210222,49.1,49.12,49.03,49.04,210000
HYMC,20210222,7.09,7.46,7.02,7.4,119800
HYMCL,20210222,1.65,1.74,1.54,1.74,33300
HYMCW,20210222,1.3,1.7,1.25,1.56,399400
HYMCZ,20210222,0.64,0.64,0.5701,0.575,21300
HYRE,20210222,12.02,12.88,11.66,11.84,853100
HYXF,20210222,52.35,52.4299,52.32,52.34,42900
HYZD,20210222,22.07,22.07,22.02,22.05,7800
HZNP,20210222,88.29,88.6,83.64,83.76,1654800
IAC,20210222,258.47,259.02,249.07,250.2,425300
IART,20210222,68.72,69.94,67.21,68.91,490100
IBB,20210222,165.01,165.28,162.11,162.14,2256600
IBBJ,20210222,38.5,38.61,38.15,38.15,7400
IBCP,20210222,20.8,21.02,20.52,20.92,158500
IBEX,20210222,22.6,22.79,21.89,21.89,31800
IBKR,20210222,74.55,74.89,73.25,73.52,486200
IBOC,20210222,42.32,43.6,41.82,43.53,408300
IBTA,20210222,25.36,25.36,25.355,25.355,300
IBTB,20210222,25.43,25.43,25.41,25.43,3900
IBTD,20210222,25.69,25.7,25.69,25.695,2500
IBTE,20210222,25.845,25.85,25.84,25.845,2600
IBTF,20210222,25.9,25.9,25.8863,25.89,1200
IBTG,20210222,25.87,25.87,25.865,25.865,1000
IBTH,20210222,25.73,25.73,25.715,25.715,300
IBTI,20210222,25.74,25.74,25.7,25.7,1200
IBTJ,20210222,25.5,25.5,25.475,25.475,400
IBTK,20210222,23.6455,23.6455,23.6455,23.6455,0
IBTX,20210222,69.76,71.92,69.31,71.55,154300
ICAD,20210222,17.34,17.85,17.14,17.42,70300
ICBK,20210222,22.88,23,22.51,22.53,9100
ICCC,20210222,11.7,12.06,11.5,11.74,47900
ICCH,20210222,14.25,14.3,13.98,14.3,1400
ICFI,20210222,84.45,85.885,83.16,84.7,83900
ICHR,20210222,45.14,46,44.15,44.61,318000
ICLK,20210222,15.6,15.88,13.42,13.59,2051700
ICLN,20210222,27.76,27.78,26.51,26.6,10246200
ICLR,20210222,207.91,209.63,202.97,208.25,256500
ICMB,20210222,5.31,5.31,5.18,5.2,67400
ICPT,20210222,31.12,31.81,29.82,29.86,695500
ICUI,20210222,213.08,218.02,209.63,216.25,104000
IDCC,20210222,64.05,64.83,63.6,64.76,354200
IDEX,20210222,3.95,4.03,3.45,3.53,36282400
IDLB,20210222,30.29,30.29,30.29,30.29,0
IDN,20210222,14,14.14,13.26,13.32,124600
IDRA,20210222,4.89,5.07,4.51,4.54,847000
IDXX,20210222,547.12,547.12,534.01,536.91,461400
IDYA,20210222,17.95,18.64,17.37,18.13,109300
IEA,20210222,17.73,17.86,16.95,17.14,742500
IEAWW,20210222,4.05,4.24,3.9,3.99,102200
IEF,20210222,116.45,116.67,116.26,116.35,3828000
IEI,20210222,131.65,131.76,131.58,131.62,836600
IEP,20210222,65.4,67.59,65.4,67.59,224800
IESC,20210222,44.6,46.3333,44,45.12,47300
IEUS,20210222,65.5,65.855,65.45,65.789,2600
IFGL,20210222,27.4,27.58,27.38,27.51,28000
IFMK,20210222,2.07,2.43,2.04,2.14,1953100
IFRX,20210222,5.7,5.71,5.54,5.61,166600
IFV,20210222,23.89,24.11,23.85,23.87,22000
IGAC,20210222,10.61,10.78,10.6,10.61,261400
IGACU,20210222,12.2,12.44,11.95,12.05,100200
IGACW,20210222,2.11,2.18,1.95,2.08,275000
IGF,20210222,43.7,43.77,43.57,43.57,267600
IGIB,20210222,60.64,60.73,60.55,60.55,4008800
IGIC,20210222,8.18,8.18,8.12,8.13,1500
IGICW,20210222,0.86,0.86,0.85,0.85,1900
IGMS,20210222,92.09,94.11,90.03,91.52,135200
IGNYU,20210222,10.56,10.88,10.45,10.73,21600
IGOV,20210222,53.95,54.1787,53.95,54.07,353700
IGSB,20210222,55.03,55.03,54.98,54.99,2565500
IHRT,20210222,14.83,15.23,14.74,14.84,524500
IHYF,20210222,25.56,25.565,25.56,25.565,1300
III,20210222,3.76,3.82,3.67,3.73,105200
IIII,20210222,10.58,10.74,10.53,10.65,52700
IIIIU,20210222,11.29,11.4,11.23,11.23,60200
IIIIW,20210222,2.7,2.7,2.3,2.337,31200
IIIV,20210222,32.73,33.27,32.3101,32.67,65500
IIN,20210222,22.65,22.694,21.75,21.84,22700
IIVI,20210222,89.01,89.99,87.22,87.47,873300
IIVIP,20210222,361.12,361.12,361.12,361.12,1200
IJT,20210222,130.21,131.38,129.5115,130.25,345800
IKNX,20210222,10.65,11.2,10.65,10.81,21300
IKT,20210222,7.75,7.88,7.51,7.59,48400
ILMN,20210222,477.81,482.84,468.48,470.56,995300
ILPT,20210222,21.4,21.61,21.33,21.39,426600
IMAB,20210222,57.81,58.94,55.48,55.8,287500
IMAC,20210222,2.38,2.6,2.36,2.52,723400
IMACW,20210222,0.4999,0.5,0.4568,0.4784,800
IMBI,20210222,7.83,7.92,6.64,6.65,264100
IMCR,20210222,50.25,53.77,50.08,50.78,132900
IMGN,20210222,9.49,10.1,9.4,9.77,3730400
IMKTA,20210222,51,51.66,50.27,51.32,117400
IMMP,20210222,3.07,3.16,2.9,2.93,1439700
IMMR,20210222,12.15,12.2,11.53,11.55,1897700
IMNM,20210222,36.5,36.76,30.1,31.2,433100
IMOS,20210222,26.8,26.81,26.48,26.68,7100
IMRA,20210222,13.4,13.49,13.12,13.2,48100
IMRN,20210222,8.31,8.59,7.7,7.74,130000
IMRNW,20210222,1.84,1.84,1.84,1.84,400
IMTE,20210222,5.49,5.76,5.4,5.48,233600
IMTX,20210222,11.33,11.41,10.9,11.02,85700
IMTXW,20210222,3.08,3.09,2.88,2.88,4500
IMUX,20210222,17.5,18.55,17.05,17.24,507800
IMV,20210222,3.9,3.99,3.77,3.78,177000
IMVT,20210222,18.05,18.32,16.98,17.01,1624400
IMXI,20210222,15.44,15.6,14.91,14.99,104000
INBK,20210222,32.9,33.85,32.76,33.45,27000
INBKZ,20210222,26.39,26.39,26.39,26.39,400
INBX,20210222,26.2,27.99,25.8,27.35,185400
INCY,20210222,80.02,80.49,78.91,79.92,1750300
INDB,20210222,83.35,85.54,83.03,85.02,157200
INDT,20210222,62.4,63.05,62.4,63.02,2200
INDY,20210222,44.92,45.28,44.85,45.06,69300
INFI,20210222,3.8,3.91,3.62,3.65,4051000
INFN,20210222,10.5,10.64,10.01,10.19,2347800
INFR,20210222,29.8165,29.98,29.8165,29.98,800
INGN,20210222,53.07,53.07,51.2,52.12,186400
INKAU,20210222,10.61,10.7,10.61,10.665,32600
INM,20210222,4.65,5.09,4.4,4.78,415600
INMB,20210222,19.32,19.57,18.04,18.04,178200
INMD,20210222,34.25,36.2,33.825,35.375,1038000
INO,20210222,13.68,13.9,12.81,12.88,10999900
INOD,20210222,6.87,6.88,6.42,6.45,211200
INOV,20210222,25.15,25.94,24.47,24.56,391000
INPX,20210222,1.77,1.78,1.58,1.58,13163500
INSE,20210222,8.55,8.8704,8.3801,8.54,69200
INSG,20210222,17,17.24,16.34,16.53,2394000
INSM,20210222,41.28,41.82,40.05,40.55,1044900
INTC,20210222,61.88,62.7,60.66,60.71,32283200
INTG,20210222,36.2125,36.5,36.1588,36.5,1000
INTU,20210222,408.16,408.83,401.24,401.55,1179200
INTZ,20210222,21.51,22.6283,20.8,21.28,78100
INVA,20210222,11.7,11.78,11.48,11.58,544100
INVE,20210222,11.44,11.89,11.02,11.66,97300
INVO,20210222,3.75,3.76,3.45,3.45,113300
INZY,20210222,21.44,21.92,20.73,21.08,74000
IONS,20210222,56.81,58.22,55.81,55.94,725000
IOSP,20210222,99.05,102.33,98.86,101.42,96900
IOVA,20210222,46.36,46.71,42.73,43,1215400
IPA,20210222,16.35,16.63,14.51,14.84,148900
IPAR,20210222,68.47,72.22,68.39,71.07,112000
IPDN,20210222,3.62,4.6,3.56,3.65,2166800
IPGP,20210222,231.85,232.37,225.95,229.36,328100
IPHA,20210222,4.6,4.61,4.39,4.39,53400
IPKW,20210222,42.83,43.0315,42.51,42.84,4300
IPLDP,20210222,25.69,25.7,25.59,25.6,5800
IPWR,20210222,18.42,19.355,17.01,17.25,398100
IQ,20210222,23.43,23.99,23.28,23.88,9150400
IRBT,20210222,125.6,126,119.83,121.51,768200
IRCP,20210222,11.11,11.13,10.75,10.97,12300
IRDM,20210222,46,46.57,44.19,44.2,1497900
IRIX,20210222,5.75,7.2,5.59,6.75,1584600
IRMD,20210222,23.7,23.83,23.26,23.26,10500
IROQ,20210222,21,21,20.608,21,2900
IRTC,20210222,165,168.32,155.5,159.03,759300
IRWD,20210222,9.55,9.63,9.1,9.36,2154900
ISBC,20210222,12.7,13.09,12.67,12.86,4695200
ISDX,20210222,29.06,29.39,29.03,29.2103,3400
ISEE,20210222,6.27,6.32,5.92,5.93,428500
ISEM,20210222,29.86,30.135,29.86,29.9,3500
ISHG,20210222,84.77,84.8,84.5,84.78,4100
ISIG,20210222,8.18,8.23,7.5,7.56,150600
ISRG,20210222,249.95,250.93,245.6667,247.1333,637000
ISSC,20210222,6.94,6.94,6.73,6.73,16400
ISTB,20210222,51.58,51.59,51.54,51.54,619000
ISTR,20210222,18.07,19.2,17.935,19.03,21200
ISUN,20210222,17,17,13.32,13.9,626500
ITCI,20210222,39.98,40.01,38.6,38.97,843500
ITHXU,20210222,10.26,10.36,10.259,10.3599,225700
ITI,20210222,5.93,6.01,5.86,5.95,188300
ITIC,20210222,164,164,159.57,160.7,4800
ITMR,20210222,24.26,24.33,23.68,23.77,9300
ITOS,20210222,39.93,43.69,39.93,41.71,416300
ITQRU,20210222,10.34,10.74,10.33,10.48,37300
ITRI,20210222,100.18,101.63,98.77,99.98,599200
ITRM,20210222,2.13,2.19,2,2.03,17306700
ITRN,20210222,21.7,22.47,21.7,21.87,42100
IUS,20210222,33.46,33.77,33.46,33.5463,10300
IUSB,20210222,53.58,53.62,53.44,53.44,2924200
IUSG,20210222,91.27,91.34,90.4,90.42,265700
IUSS,20210222,33.97,34.47,33.8252,34.21,5100
IUSV,20210222,65.14,66.17,65.14,65.94,390800
IVA,20210222,16.27,16.5,16,16.5,108100
IVAC,20210222,6.53,6.62,6.46,6.58,65700
IXUS,20210222,71.12,71.58,71.05,71.06,952800
IZEA,20210222,4.33,4.63,4.26,4.32,2471800
JACK,20210222,99.19,101.38,98.5,99.14,456600
JAGX,20210222,8.49,8.58,7.89,8.07,11078900
JAKK,20210222,9.03,9.54,8.65,8.76,102500
JAMF,20210222,40.43,40.64,39.09,39.26,629200
JAN,20210222,8.27,8.76,8.05,8.39,296500
JAZZ,20210222,160.6,163.8,159,161.68,724200
JBHT,20210222,145.47,147.02,144.17,145.55,484100
JBLU,20210222,18.09,18.8,17.66,18.49,14045900
JBSS,20210222,90.53,92.13,88.92,92.13,49400
JCICU,20210222,10.46,10.53,10.42,10.45,129000
JCS,20210222,6.22,6.25,5.8,5.8,22300
JCTCF,20210222,10.53,10.7599,10.53,10.6887,2500
JD,20210222,102.28,102.45,97.16,97.66,13048600
JFIN,20210222,5.7,6.45,5.7,5.9,637200
JFU,20210222,2.3,2.52,2.15,2.21,8976400
JG,20210222,6.15,6.24,5.63,5.64,2446700
JJSF,20210222,149.52,152.27,149.12,150.81,151900
JKHY,20210222,150.18,153.73,149.33,152.86,727000
JMPNZ,20210222,24.62,24.65,24.585,24.6,12000
JNCE,20210222,11,11.32,10.8,11.11,140800
JOBS,20210222,68.93,69.89,67,67.18,170000
JOET,20210222,26.57,26.57,26.21,26.21,70300
JOFFU,20210222,10.77,10.84,10.73,10.73,140200
JOUT,20210222,126.25,126.25,122.15,123.41,17900
JRJC,20210222,14.5,15.05,13.7,13.88,150500
JRSH,20210222,6.1,6.1,5.97,6,5000
JRVR,20210222,49.26,49.26,46.99,47.13,236300
JSM,20210222,23.95,24.11,23.65,23.65,13300
JSMD,20210222,67,67.52,66.81,66.88,26400
JSML,20210222,70.3,70.84,68.93,69.09,22700
JUPW,20210222,6.81,6.96,6.26,6.29,241000
JUPWW,20210222,1.4123,1.4123,1.4123,1.4123,0
JVA,20210222,4.68,4.97,4.68,4.95,43700
JYAC,20210222,11.1,11.25,11.03,11.03,22000
JYNT,20210222,37.79,38.7,37.02,38,124000
KAIIU,20210222,10.3,10.34,10.19,10.22,690500
KAIRU,20210222,10.65,10.74,10.63,10.66,35000
KALA,20210222,9.19,9.59,9.09,9.24,1712100
KALU,20210222,114.71,121.09,114.64,119.29,216000
KALV,20210222,38.61,39.71,36,36.25,510600
KBAL,20210222,11.8,12.64,11.76,12.61,658200
KBNT,20210222,11,12.28,9.54,9.81,3095500
KBNTW,20210222,5.21,6.4608,5,5.161,51500
KBWB,20210222,58.63,59.9,58.52,59.53,404600
KBWD,20210222,18.31,18.53,18.26,18.46,213900
KBWP,20210222,69.35,70.64,69.25,70.64,2400
KBWR,20210222,58,58.885,58,58.5628,37900
KBWY,20210222,21.32,21.81,21.25,21.76,256400
KC,20210222,64.11,66.65,60.52,60.74,1662900
KDNY,20210222,15.35,16.08,15.2,16,93000
KDP,20210222,31.26,31.76,31.06,31.68,5655600
KE,20210222,24.28,24.88,24.28,24.64,136000
KELYA,20210222,20.83,21.1,20.49,20.7,714100
KELYB,20210222,20.43,20.81,20.43,20.81,700
KEQU,20210222,12.4614,12.4614,12.3096,12.3096,1200
KERN,20210222,7,7.08,6.65,6.81,1674100
KERNW,20210222,2.64,2.79,2.63,2.66,62400
KFFB,20210222,7.02,7.6862,7.02,7.16,5900
KFRC,20210222,48.63,50.76,48.58,49.98,138700
KHC,20210222,37.36,37.53,37.06,37.23,6771100
KIDS,20210222,55.17,57.42,55.14,56.52,227100
KIIIU,20210222,10.17,10.2,10.16,10.18,703100
KINS,20210222,7.29,7.335,7.16,7.27,4100
KINZ,20210222,10.49,10.49,10.24,10.27,358500
KINZU,20210222,11.07,11.25,11.02,11.02,346200
KINZW,20210222,1.71,1.76,1.61,1.64,264100
KIRK,20210222,26.12,28.75,25.92,27.36,878000
KLAC,20210222,325,326.98,313.85,316.16,1123100
KLAQU,20210222,10.55,10.56,10.51,10.51,184400
KLDO,20210222,10.73,10.88,10,10.25,194000
KLIC,20210222,48.39,48.98,46.51,46.8,824100
KLXE,20210222,12.69,14.42,12.34,13.93,174300
KMDA,20210222,6.74,6.81,6.6,6.63,152600
KMPH,20210222,11.38,11.75,10.26,10.45,2924200
KNDI,20210222,8.15,8.23,7.66,7.76,4170500
KNSA,20210222,23.97,24.7,23,23.34,393100
KNSL,20210222,178.92,181.9,175.56,175.95,260600
KNTE,20210222,32.58,33.49,31.93,32.43,105800
KOD,20210222,129.32,129.6,120.8,122.61,372400
KOPN,20210222,11.49,12.65,10.41,10.74,6666000
KOR,20210222,2.25,2.26,2.18,2.25,153200
KOSS,20210222,13.9,15.2,13.15,13.31,1510800
KPTI,20210222,15,15.31,14.86,14.92,2981200
KRBP,20210222,10.9,12.1099,10.61,10.9,70400
KRKR,20210222,5.06,6.2,4.95,5.85,2352500
KRMA,20210222,28.38,28.6,28.22,28.28,16400
KRMD,20210222,4.3,4.48,4.21,4.33,477100
KRNLU,20210222,10.48,10.49,10.41,10.45,33400
KRNT,20210222,119.06,123.11,118,118.67,383100
KRNY,20210222,11,11.285,10.98,11.23,415000
KRON,20210222,27.95,28.29,27.52,27.72,57400
KROS,20210222,66.64,68.65,62.65,64.96,87200
KRTX,20210222,123.26,131.83,123.26,128.99,147300
KRUS,20210222,27.05,29.5,26.96,28.99,94400
KRYS,20210222,77.11,78.2,74.82,76.93,101600
KSPN,20210222,31.79,32.635,30.7947,31.92,9300
KTCC,20210222,7.92,8.07,7.81,7.86,40800
KTOS,20210222,30,31.02,29.56,30.5,1300000
KTRA,20210222,2.36,2.53,2.27,2.39,1032000
KURA,20210222,33.53,34.54,32.84,33.04,560800
KVHI,20210222,14.04,14.61,13.89,14.27,72700
KXIN,20210222,4.22,4.61,4.18,4.23,4532100
KYMR,20210222,53,54,50.63,52.21,288000
KZIA,20210222,11.53,13.23,11.5,11.94,571700
KZR,20210222,6.04,6.11,5.8,5.8,123200
LABP,20210222,14.33,14.83,13.49,14.24,183000
LAKE,20210222,35.26,35.92,32.76,33.24,327200
LAMR,20210222,85.18,88.33,84.82,87.56,554500
LANC,20210222,178.47,178.67,174.5,176.47,63800
LAND,20210222,18.24,18.26,17.69,18.06,247700
LANDM,20210222,25.98,25.98,25.945,25.945,1000
LANDO,20210222,25.45,25.5499,25.37,25.38,30400
LARK,20210222,25.51,26,25.51,25.89,7300
LASR,20210222,45.9,46.45,43.05,43.61,526600
LAUR,20210222,14.56,14.6,14.34,14.35,380800
LAWS,20210222,50.56,51.65,49.91,50.3,12400
LAZR,20210222,33.49,33.67,30.81,31.19,7506300
LAZY,20210222,23.09,23.5,22.15,22.52,124900
LBAI,20210222,15.25,15.67,15.08,15.61,183000
LBC,20210222,10.39,10.555,10.39,10.46,97500
LBRDA,20210222,145.45,146.03,143.16,143.52,126100
LBRDK,20210222,148.41,149.21,146.69,147.11,673400
LBRDP,20210222,27.89,27.89,27.75,27.75,900
LBTYA,20210222,26.59,26.6,25.58,25.63,1522200
LBTYB,20210222,25.69,25.69,25.69,25.69,100
LBTYK,20210222,26.18,26.39,25.45,25.49,3543200
LCAP,20210222,10.52,10.68,10.5,10.5,6100
LCAPU,20210222,11.33,11.33,11.33,11.33,0
LCAPW,20210222,1.6,1.65,1.55,1.62,155300
LCNB,20210222,16.8,17.16,16.65,17.08,47200
LCUT,20210222,13.22,13.34,12.99,13.03,18300
LDEM,20210222,65.45,65.69,65.25,65.25,5800
LDSF,20210222,20.44,20.45,20.38,20.38,201300
LE,20210222,30.6,32.17,30.6,31.29,74600
LECO,20210222,114.81,117.395,114.67,116.13,255400
LEDS,20210222,6.4,6.81,6.02,6.06,651300
LEGH,20210222,16.6,16.96,16.49,16.6,32100
LEGN,20210222,26.92,27.5,25.87,26.97,342300
LEGR,20210222,40.66,40.66,40.21,40.34,31400
LESL,20210222,24.95,26.03,24.27,24.54,3036200
LEVL,20210222,21.29,22.5,21,22.12,18700
LEVLP,20210222,26.31,26.31,26.31,26.31,0
LEXX,20210222,6.85,6.85,6.36,6.48,185100
LEXXW,20210222,2.27,2.4256,2.27,2.4,16600
LFMD,20210222,28.5,31.95,26.05,26.45,442300
LFTR,20210222,11.57,11.73,11.2,11.24,696400
LFTRU,20210222,12.7,12.85,12.29,12.29,26000
LFTRW,20210222,3.28,3.78,3.15,3.37,178100
LFUS,20210222,276.64,280.03,275.59,276.89,107500
LFVN,20210222,8.855,9.23,8.796,9.16,92600
LGACU,20210222,10.54,10.68,10.46,10.48,566900
LGHL,20210222,5.26,5.29,4.6,4.74,5642900
LGHLW,20210222,0.8,0.83,0.7,0.75,581000
LGIH,20210222,117.11,118.62,114.75,115.09,246600
LGND,20210222,142.55,146.3,138.64,139.94,298000
LGVN,20210222,6.57,7,6.19,6.8,234100
LHCG,20210222,202.4,204.61,201.34,203.09,192500
LHDX,20210222,29.96,30,23.24,24.14,590700
LI,20210222,29.3,29.41,27.75,27.84,14832900
LIFE,20210222,5.41,5.59,5.11,5.16,571500
LILA,20210222,11.62,11.93,11.5,11.71,214900
LILAK,20210222,11.38,11.7,11.27,11.57,683300
LINC,20210222,5.88,6.08,5.78,5.98,84200
LIND,20210222,18.65,19.82,18.47,19.68,450300
LIQT,20210222,11.96,12.24,11.23,11.27,103200
LITE,20210222,90.78,91.53,89.53,90,960800
LIVE,20210222,29.69,30.69,28.13,28.5,22500
LIVN,20210222,70,72.91,69.47,71.65,778000
LIXT,20210222,3.76,3.83,3.61,3.7,18800
LIXTW,20210222,1,1,0.985,0.9999,4300
LIZI,20210222,13,13.55,11.07,11.16,4452300
LJAQU,20210222,10.5,10.59,10.5,10.57,59300
LJPC,20210222,6.15,6.27,5.84,5.91,315400
LKCO,20210222,2.2,2.38,2.1,2.15,20448400
LKFN,20210222,65.66,67.14,65.55,66.91,102300
LKQ,20210222,38.42,39.68,38.02,38.99,2330400
LLNW,20210222,3.65,3.68,3.53,3.65,5865800
LMACU,20210222,13.4,13.69,13.2,13.39,239800
LMAOU,20210222,10.44,10.45,10.42,10.44,22500
LMAT,20210222,49.41,49.41,47.2,47.88,104700
LMB,20210222,12.11,12.37,11.98,11.98,85000
LMBS,20210222,51.39,51.43,51.36,51.39,850500
LMFA,20210222,1.92,2.05,1.86,1.88,3439400
LMNL,20210222,5.91,6.03,5.66,5.91,872800
LMNR,20210222,15.37,15.98,15.2,15.81,39700
LMPX,20210222,21.9,22.25,21.26,21.7,55800
LMRK,20210222,12.17,12.65,12.15,12.47,80300
LMRKN,20210222,26.07,26.1,25.89,26.1,13600
LMRKO,20210222,25.32,25.32,25.25,25.27,400
LMRKP,20210222,25.45,25.53,25.4485,25.5291,1600
LMST,20210222,14.36,14.65,14.3,14.65,9900
LNDC,20210222,11.37,11.63,11.265,11.56,50100
LNSR,20210222,8.05,8.17,8,8.01,24700
LNT,20210222,47.5,47.77,46.49,47.13,1337800
LNTH,20210222,19.02,19.48,19.02,19.3,276400
LOAN,20210222,5.39,5.425,5.39,5.39,24300
LOB,20210222,48.82,50.84,48.76,50.66,323500
LOCO,20210222,18.88,19.46,18.58,19.08,346300
LOGC,20210222,8.54,8.79,7.93,7.96,98000
LOGI,20210222,115.97,115.99,112.6,113.02,707700
LOOP,20210222,11.2,11.3,10.7,10.7,60400
LOPE,20210222,110.42,111.27,106.93,107.92,958700
LOTZ,20210222,9.8,10.2,9.64,9.76,2932300
LOTZW,20210222,2.64,2.95,2.64,2.75,133400
LOVE,20210222,55.4,58,55.14,56.49,296800
LPCN,20210222,1.8,1.83,1.73,1.79,2221500
LPLA,20210222,130.76,135.44,130.76,134.43,358700
LPRO,20210222,38.18,38.53,37.19,37.61,487800
LPSN,20210222,70.78,71.04,65.41,65.84,724700
LPTH,20210222,4.4,4.7,4.22,4.34,2772600
LPTX,20210222,2.89,2.94,2.71,2.77,579100
LQDA,20210222,3.6,3.68,3.3,3.44,1866300
LQDT,20210222,19.07,19.2,17.61,17.82,467300
LRCX,20210222,589.53,592.63,565.7,567.8,1615100
LRGE,20210222,50.265,50.58,50.1,50.1604,5800
LRMR,20210222,19.5,19.7,18.13,18.56,37500
LSBK,20210222,15.48,15.5,14.93,15.5,9500
LSCC,20210222,47.33,48.39,46.33,46.59,1064700
LSEA,20210222,8.95,9.2,8.77,9.09,267300
LSEAW,20210222,0.4,0.47,0.38,0.3971,1066200
LSTR,20210222,160.18,162.5,154.98,160.29,263200
LSXMA,20210222,43.67,45.58,42.87,44.98,628300
LSXMB,20210222,46,46,46,46,0
LSXMK,20210222,43.25,44.74,42.96,44.17,800500
LTBR,20210222,7.93,8.95,7.66,8.61,298200
LTRN,20210222,19.17,19.17,18.33,18.43,75700
LTRPA,20210222,5.23,5.95,5.23,5.53,3357600
LTRPB,20210222,32.76,34.5,32.12,33.0216,3800
LTRX,20210222,5.7,6,5.51,5.56,484700
LULU,20210222,328.81,328.81,319.31,321.49,1324200
LUMO,20210222,16.87,17.035,15.9,15.9,8300
LUNA,20210222,12.11,12.3,11.76,11.85,130700
LUNG,20210222,57.15,57.15,54.64,56.08,69800
LUXA,20210222,12.81,12.96,12.52,12.79,178800
LUXAU,20210222,13.98,14.1,13.77,13.87,16200
LUXAW,20210222,3.84,4.15,3.76,3.76,53300
LVHD,20210222,32.75,33.075,32.75,33.0455,46700
LWAY,20210222,6.09,6.15,5.97,6.05,17300
LX,20210222,14.19,14.4,12.57,12.62,5308900
LXEH,20210222,8.31,8.31,7.9,8.08,3200
LXRX,20210222,7.76,7.81,7.46,7.5,907300
LYFT,20210222,58.14,59.47,56.7,56.82,7931800
LYL,20210222,3,3.29,2.86,2.97,3598700
LYRA,20210222,14.47,14.48,13.77,13.78,126100
LYTS,20210222,9.57,9.67,9.44,9.56,74900
MACAU,20210222,10.72,10.72,10.41,10.52,213100
MACK,20210222,7.93,8.02,7.55,7.75,95400
MACU,20210222,10.32,10.33,10.3,10.3,2500
MACUU,20210222,11.0373,11.0373,11.0373,11.0373,0
MACUW,20210222,0.85,0.8753,0.8201,0.8401,26900
MANH,20210222,130.69,130.69,126.99,127.32,413000
MANT,20210222,81.57,82.07,80.32,80.56,219400
MAR,20210222,139.2,145.43,138.67,142.56,5312800
MARA,20210222,37.05,41.49,36.6,37.11,20523200
MARK,20210222,3.84,3.96,3.23,3.36,4819700
MARPS,20210222,5.6,6.25,5.6,5.92,116000
MASI,20210222,258.19,259.29,249.08,250.02,295300
MASS,20210222,66.35,68.26,64.2,64.41,97100
MAT,20210222,18.91,19.83,18.75,19.46,3437300
MATW,20210222,34.08,35.07,33.4,34.97,109400
MAXN,20210222,40.68,40.68,35.44,36.29,711400
MAYS,20210222,29.25,29.25,29.14,29.25,1200
MBB,20210222,109.75,109.75,109.58,109.61,2404700
MBCN,20210222,22.76,23.75,22.59,22.59,54700
MBII,20210222,2.6,2.61,2.42,2.52,583200
MBIN,20210222,33.88,34.34,33.01,34.05,61600
MBINO,20210222,25.58,25.7899,25.45,25.45,6000
MBINP,20210222,27.2842,27.2842,27.2842,27.2842,100
MBIO,20210222,4.04,4.12,3.81,3.82,2295400
MBNKP,20210222,24.2171,24.2171,24.2171,24.2171,300
MBOT,20210222,9.88,10.06,9.28,9.39,139400
MBRX,20210222,4.89,4.97,4.81,4.92,860700
MBUU,20210222,76.52,80.47,76.26,78.88,268100
MBWM,20210222,29.52,30.15,29.44,29.99,81600
MCBC,20210222,8.69,8.95,8.62,8.9,61900
MCBS,20210222,14.69,14.88,14.57,14.79,38600
MCEF,20210222,20.15,20.15,20.15,20.15,300
MCFE,20210222,19.47,19.85,19.16,19.47,759300
MCFT,20210222,27.13,27.77,26.44,26.96,284700
MCHI,20210222,92.47,92.96,91.68,91.73,5747700
MCHP,20210222,79.6,80.535,77.26,77.595,1976500
MCHX,20210222,3.52,3.6,3.34,3.39,217900
MCMJ,20210222,10.57,10.7,10.57,10.6,65900
MCMJW,20210222,2.2,2.49,2.2,2.43,39100
MCRB,20210222,23.97,24.45,21.92,22.08,858100
MCRI,20210222,56.51,62.44,56.5,60.37,138200
MDB,20210222,407.66,414.93,391.53,392.56,813900
MDGL,20210222,120.88,122,117.9,119.49,117400
MDGS,20210222,3.195,3.215,2.9,2.93,2506400
MDGSW,20210222,1,1,0.9,0.9105,10900
MDIA,20210222,3.8,4.1,3.73,3.78,171800
MDIV,20210222,15.6266,15.7199,15.5,15.6621,81200
MDJH,20210222,5.01,5.19,4.95,5.09,33900
MDLZ,20210222,54.25,54.54,53.86,54.32,7170400
MDNA,20210222,4.16,4.27,4.06,4.24,141000
MDRR,20210222,2.58,2.78,2.55,2.61,576800
MDRRP,20210222,19.75,19.75,19.75,19.75,1400
MDRX,20210222,16.5,16.71,16.3,16.33,5348400
MDVL,20210222,15.3,17.48,15,17.15,198200
MDWD,20210222,5.81,5.88,5.11,5.16,254000
MDWT,20210222,51.28,52,51,51.64,6900
MDXG,20210222,9.62,10.43,9.3,9.98,699900
MEDP,20210222,158.37,159.16,155.41,157.52,192000
MEDS,20210222,7.28,7.4,7.22,7.28,61200
MEIP,20210222,4.11,4.15,3.95,4.02,800200
MELI,20210222,1878.48,1881.5,1783.59,1788.82,737400
MEOH,20210222,37.37,39.69,37.09,39.26,458100
MERC,20210222,13.2246,13.755,13.22,13.69,148700
MESA,20210222,12.44,12.98,12.01,12.71,2116200
MESO,20210222,10.29,10.52,10.16,10.26,214000
METC,20210222,5,5.25,4.8,5.06,319200
METX,20210222,2.67,2.74,2.62,2.63,1159200
METXW,20210222,0.52,0.53,0.47,0.47,24500
MFH,20210222,8.25,9.38,7.43,7.54,540200
MFIN,20210222,7.2,7.38,6.84,6.9,102000
MGEE,20210222,65.35,66.075,64.488,65.74,106300
MGI,20210222,8.28,8.84,7.69,8.38,10304700
MGIC,20210222,17.12,17.27,16.64,16.67,84800
MGLN,20210222,93.39,93.39,91.705,93.06,188800
MGNI,20210222,57.17,61.67,57.03,59.24,4107600
MGNX,20210222,19.63,20.1,18.9,19.18,481100
MGPI,20210222,64.73,69.11,63.47,68.67,196700
MGRC,20210222,77.93,80.85,77.64,80.48,81400
MGTA,20210222,10.69,10.73,9.98,10.57,395700
MGTX,20210222,16.24,16.8292,16.1,16.34,136600
MGYR,20210222,10.95,10.9501,10.75,10.75,400
MHLD,20210222,2.65,2.68,2.61,2.62,143900
MICT,20210222,2.63,3.23,2.51,2.65,22288100
MIDD,20210222,134.2,138.4,132.53,136.92,763500
MILE,20210222,19.29,19.42,18.62,19.01,1322200
MILEW,20210222,7.05,7.45,6,6.95,215900
MILN,20210222,41.5,41.53,40.8,40.88,28500
MIME,20210222,45.17,45.46,43.96,44.53,796900
MIND,20210222,2.52,2.64,2.51,2.6,190800
MINDP,20210222,23,23.535,23,23.2075,9700
MIRM,20210222,19.85,20.03,19.1,19.44,163900
MIST,20210222,8.1,8.36,7.49,7.8,108800
MITK,20210222,16.25,16.48,15.8,15.89,618000
MITO,20210222,2.14,2.17,2.04,2.04,382400
MKD,20210222,2.16,2.19,1.8,1.83,4510200
MKSI,20210222,167.09,171.2,165.68,166.7,741100
MKTX,20210222,547.13,547.13,529.23,541.07,241000
MLAB,20210222,276.8,277.26,274.71,275.99,11800
MLAC,20210222,10.28,10.28,10.17,10.2,128500
MLACU,20210222,11.04,11.04,11.04,11.04,2700
MLACW,20210222,1.55,1.75,1.55,1.63,152800
MLCO,20210222,18.74,19.67,18.68,19.1,3707300
MLVF,20210222,16.11,16.3399,16,16.24,13100
MMLP,20210222,2.37,2.6,2.37,2.48,631500
MMSI,20210222,58.07,58.52,56.68,57.54,222700
MMYT,20210222,32.42,32.92,31.67,32.28,711100
MNDO,20210222,3.06,3.11,3.05,3.06,71600
MNKD,20210222,5.95,6.09,5.6,5.62,5356900
MNOV,20210222,5.78,5.84,5.7,5.76,96100
MNPR,20210222,8.7,8.9,8.14,8.14,129900
MNRO,20210222,63.65,65.9,62.69,65.63,289700
MNSB,20210222,17.45,18.66,17.44,18.21,22000
MNSBP,20210222,26.4,26.4,26.4,26.4,0
MNST,20210222,89.29,89.96,88.8,89.17,2191000
MNTK,20210222,13.1,13.7,13.1,13.26,224200
MNTX,20210222,7.93,7.99,7.66,7.82,11600
MODV,20210222,163.08,164.12,154.51,154.54,90800
MOFG,20210222,27.75,29.1199,27.75,28.62,38900
MOGO,20210222,9.29,9.7,8.8,8.86,8683100
MOHO,20210222,2.91,2.91,2.71,2.72,56500
MOMO,20210222,17.69,18,16.96,16.96,7988900
MONCU,20210222,10.4,10.45,10.35,10.385,175300
MOR,20210222,26.06,26.1,25.92,25.92,71900
MORF,20210222,35.54,36.01,34.13,34.43,78600
MORN,20210222,246.83,246.83,231.215,233.11,215200
MOSY,20210222,5.75,6.69,5.2,6.1,2956900
MOTS,20210222,2.14,2.3,2.03,2.05,5647000
MOXC,20210222,3.07,3.19,2.89,3,274900
MPAA,20210222,20.58,21.65,20.58,21.42,59000
MPB,20210222,24.01,25.5,23.64,25.1,20900
MPWR,20210222,383.9,388.97,370.65,372.66,506400
MRAM,20210222,6.87,6.87,6.21,6.37,172900
MRBK,20210222,25.43,26.94,24.74,25,81700
MRCC,20210222,9.24,9.3,9.17,9.27,33500
MRCY,20210222,70.69,71.21,70.01,70.73,289500
MREO,20210222,4.5,4.71,4.09,4.2,3635700
MRIN,20210222,2.6,2.65,2.4,2.41,1353500
MRKR,20210222,2.83,2.83,2.64,2.65,269600
MRLN,20210222,14.14,14.45,13.34,13.55,28800
MRM,20210222,13.1,14.25,13.1,13.28,27900
MRNA,20210222,167.8,170.35,158.58,159.37,11148600
MRNS,20210222,14.5,15.21,14.5,14.57,215700
MRSN,20210222,20.02,20.37,19.63,19.68,537700
MRTN,20210222,16.52,16.86,16.34,16.625,318200
MRTX,20210222,203.18,203.18,199.01,200.27,488800
MRUS,20210222,22.87,23.15,21.34,22.02,109800
MRVI,20210222,34.64,35.69,33.26,33.76,857000
MRVL,20210222,51.16,51.4,49.48,49.69,13795900
MSBI,20210222,22.3635,23.27,22.3635,23.14,97900
MSEX,20210222,76.28,76.36,73.03,73.87,204600
MSFT,20210222,237.42,237.93,232.4,234.51,36434400
MSGM,20210222,29.03,29.28,28.19,28.85,69100
MSTR,20210222,871,932.28,865,876,764800
MSVB,20210222,16.3,16.3,16.3,16.3,0
MTAC,20210222,10.8,11.04,10.7,10.83,59400
MTACU,20210222,11.77,11.8,11.33,11.58,32200
MTACW,20210222,3,3.09,2.75,2.76,9500
MTBC,20210222,10.64,10.64,10.03,10.15,270700
MTBCP,20210222,27.24,27.45,27.22,27.45,28200
MTC,20210222,3.91,4.14,3.87,3.9,3093500
MTCH,20210222,159.83,160.48,155.88,156.71,3261400
MTCR,20210222,9.35,9.4556,8.9654,9.03,20000
MTEM,20210222,12.53,12.6,11.66,11.76,580300
MTEX,20210222,17.9,18.3658,17.85,17.85,1600
MTLS,20210222,63.53,66.9,57.05,58.1,389300
MTP,20210222,2.87,2.95,2.75,2.78,591200
MTRX,20210222,13.03,13.65,13.01,13.61,113900
MTSI,20210222,67.01,67.4,64.75,65.12,329900
MU,20210222,89.53,90.52,85.92,86.28,16068600
MUDS,20210222,10.25,10.35,10.22,10.26,294400
MUDSU,20210222,10.85,10.9,10.81,10.85,48800
MUDSW,20210222,1.3,1.3,1.25,1.26,121800
MVBF,20210222,26.98,31.82,26.5,31.5,102900
MVIS,20210222,20.04,21.36,17.75,18.07,10043000
MYFW,20210222,18.5,18.9,18.33,18.56,12800
MYGN,20210222,30.61,31,29.79,29.93,704500
MYRG,20210222,58.19,60.94,58.06,60.32,104700
MYSZ,20210222,1.68,1.84,1.66,1.71,552400
NAACU,20210222,10.47,10.52,10.46,10.5,7700
NAII,20210222,16.48,16.52,15.8685,16.08,10700
NAKD,20210222,1.18,1.23,1.11,1.12,78478300
NAOV,20210222,1.33,1.43,1.33,1.35,1390400
NARI,20210222,118.4,118.4,110.75,112.3,447200
NATH,20210222,61.23,62.35,59.27,61.55,11800
NATI,20210222,46.27,46.34,45.07,45.25,589700
NATR,20210222,17.27,17.3481,16.61,16.65,50000
NAVI,20210222,12.17,12.45,12.13,12.24,1538400
NBEV,20210222,3.13,3.15,2.87,2.9,3478600
NBIX,20210222,112.21,114.01,109.5,111.04,940600
NBN,20210222,27.43,27.71,26.66,26.94,25500
NBRV,20210222,3.03,3.09,2.79,2.8,2141300
NBSE,20210222,10.56,10.9,10.35,10.46,169000
NBTB,20210222,35.79,36.64,35.28,36.53,103700
NBTX,20210222,17.38,17.4,17.2,17.25,5200
NCBS,20210222,74.07,75,74.07,75,67800
NCMI,20210222,4.7,4.95,4.62,4.67,731100
NCNA,20210222,5.77,5.93,5.72,5.73,240200
NCNO,20210222,79.16,81.52,77.86,78.94,821500
NCSM,20210222,35.23,36.49,35.23,35.461,4400
NCTY,20210222,72.5,89.2,70.5,81.57,3313700
NDAQ,20210222,143.44,143.44,140.01,141.62,910000
NDLS,20210222,9.66,10,9.51,9.73,304600
NDRA,20210222,2.36,2.4,2.15,2.18,1985100
NDRAW,20210222,0.56,0.59,0.463,0.465,58400
NDSN,20210222,186.32,187.58,183.53,184.38,414300
NEO,20210222,55.35,55.69,53.5,53.52,675600
NEOG,20210222,83.78,84.47,81.78,83.57,158900
NEON,20210222,8.82,9.25,8.43,8.8,55100
NEPH,20210222,8.3411,8.5,8,8.135,11100
NEPT,20210222,1.94,1.97,1.74,1.74,18930400
NERV,20210222,3.58,3.6,3.46,3.49,306200
NESR,20210222,12,12.34,12,12.13,112800
NESRW,20210222,1.86,2.06,1.7601,2.04,55900
NEWT,20210222,22.08,22.23,21.89,21.98,124700
NEWTL,20210222,25.42,25.4888,25.42,25.4868,500
NEWTZ,20210222,25.84,25.88,25.77,25.85,3800
NEXI,20210222,23.72,24.73,22.5,23.86,81300
NEXT,20210222,2.3,2.33,2.25,2.28,411500
NFBK,20210222,13.47,13.8,13.33,13.765,104900
NFE,20210222,50.61,50.84,48.84,49.15,338200
NFLX,20210222,533.36,541.79,530.79,533.78,3078000
NFTY,20210222,42.01,42.01,41.7537,41.7537,600
NGM,20210222,28.24,29.15,28.1,28.26,134900
NGMS,20210222,30.92,32.8,29.03,30.8,137100
NH,20210222,4.33,4.84,4.31,4.47,704900
NHICU,20210222,11.33,11.34,11.3,11.34,5600
NHTC,20210222,7.78,7.78,6.5,7.04,122900
NICE,20210222,245,246.82,236.08,240.53,1090200
NICK,20210222,10.85,10.85,10.68,10.76,3300
NISN,20210222,19.52,20.25,19.06,19.62,57400
NIU,20210222,42.67,43.54,39.5,40.18,1689700
NKLA,20210222,21.04,22.04,20.81,20.92,5987200
NKSH,20210222,33.1,33.72,33,33.1,16900
NKTR,20210222,24.16,24.48,22.19,22.31,1526000
NKTX,20210222,55.75,58.78,54.63,56.12,264300
NLOK,20210222,20.42,20.74,20.25,20.51,10150100
NLSP,20210222,3.42,3.62,3.3,3.33,248100
NLSPW,20210222,0.99,1.07,0.81,0.91,45700
NLTX,20210222,13.18,13.47,12.53,12.64,153600
NMFC,20210222,12.24,12.32,12.13,12.24,412400
NMIH,20210222,23.28,23.58,22.89,23.1,1209500
NMMC,20210222,10.8,10.81,10.63,10.7,23200
NMMCU,20210222,12.22,12.22,11.98,11.98,600
NMMCW,20210222,1.8,2.095,1.76,1.98,190300
NMRD,20210222,8.15,8.16,7.51,7.51,120100
NMRK,20210222,10.03,10.31,9.78,10.14,1099500
NMTR,20210222,1.95,1.98,1.86,1.9,7362700
NNBR,20210222,6.98,7.12,6.86,6.99,85400
NNDM,20210222,13.5,13.67,12.26,12.45,31823100
NNOX,20210222,54.7,56.5,50.5,51.74,2419800
NOAC,20210222,11.34,11.34,11.01,11.0501,28300
NOACU,20210222,13.01,13.15,12.9,12.9,13800
NOACW,20210222,1.9899,2,1.86,1.8999,232400
NODK,20210222,17.1,17.38,17.1,17.27,4400
NOVN,20210222,2.04,2.06,1.92,2.02,8421100
NOVT,20210222,142.9,143.47,135.67,138.52,100600
NRACU,20210222,10.39,10.43,10.31,10.39,7500
NRBO,20210222,5.32,5.4,5.21,5.25,239100
NRC,20210222,48.63,50.33,48.56,49.66,47400
NRIM,20210222,35.57,36.205,35.57,35.99,50400
NRIX,20210222,36.51,40.06,36.385,39.18,378600
NSEC,20210222,11.61,11.61,11.61,11.61,300
NSIT,20210222,81.12,83.1,80.03,82.44,365900
NSSC,20210222,30.86,32.29,30.7543,32.24,93000
NSTG,20210222,79.9,82.08,76.16,77.33,636000
NSYS,20210222,7.7,8.48,7.66,7.71,38500
NTAP,20210222,70.56,71.57,69.93,71.07,2196700
NTCT,20210222,29.43,29.53,28.99,29.27,265000
NTES,20210222,120.17,121,117.41,117.46,2767600
NTGR,20210222,42.98,43.5,42.27,42.54,259400
NTIC,20210222,16.32,16.49,15.92,16.1,23700
NTLA,20210222,70.35,71.82,65.64,66.16,1351000
NTNX,20210222,33.27,34.01,32.9,33.16,1319400
NTRA,20210222,117.72,118.24,110.37,111.01,590600
NTRS,20210222,96.3,98.1,95.75,97.63,1172100
NTRSO,20210222,26.27,26.48,26.23,26.24,17600
NTUS,20210222,25.41,25.94,24.46,25.78,255900
NTWK,20210222,4.73,4.84,4.68,4.8,39200
NUAN,20210222,47.41,47.6,45.03,45.2,3063200
NURO,20210222,4.5,4.61,4.08,4.11,433100
NUVA,20210222,57.35,57.84,56.92,57.03,413600
NUZE,20210222,7.1,7.1,6.95,6.98,64500
NVAX,20210222,268,277.15,241.16,245.09,3474600
NVCN,20210222,1.95,1.99,1.8,1.82,6909200
NVCR,20210222,181.97,186.02,175.13,181.04,1043700
NVDA,20210222,147.685,151.3325,143.25,143.5575,8139000
NVEC,20210222,68.03,70.37,68.03,70,24400
NVEE,20210222,104,106,103,105,92400
NVFY,20210222,3.43,3.72,3.4,3.6,128200
NVIV,20210222,1.54,1.64,1.39,1.42,3351300
NVMI,20210222,83.67,84.15,81.01,81.56,174000
NVSAU,20210222,11.5,11.65,11.28,11.42,765500
NWBI,20210222,13.9,14.26,13.9,14.18,713300
NWE,20210222,58.55,58.72,56.86,57.24,214200
NWFL,20210222,24.13,24.44,23.96,24,10100
NWL,20210222,24.26,24.48,24.12,24.14,1989900
NWLI,20210222,204,208.255,203,208.08,4500
NWPX,20210222,32.85,34.24,32.7,33.92,44500
NWS,20210222,22.41,23.33,22.37,23.105,362000
NWSA,20210222,22.48,23.6,22.29,23.36,7168400
NXGN,20210222,18.95,19.41,18.9,18.98,431700
NXPI,20210222,190.8,192.4,184.97,185.61,2407800
NXST,20210222,125,130.68,124.51,128.5,617000
NXTC,20210222,13.26,13.5,12.31,12.36,258400
NXTD,20210222,22.3,25.6,22,22.8,13339300
NXTG,20210222,73.48,73.73,72.75,72.92,109800
NYMT,20210222,4.06,4.17,4.06,4.16,3484800
NYMTM,20210222,23.72,24.13,23.68,23.86,11900
NYMTN,20210222,23.9575,24.025,23.85,23.91,33400
NYMTP,20210222,24.08,24.09,23.95,24.042,2900
NYMX,20210222,3.26,3.26,3.11,3.13,218100
OAS,20210222,52.49,56,51.42,55.31,390200
OBAS,20210222,10.45,10.45,10.45,10.45,0
OBCI,20210222,10.01,10.98,9.9,10.5,237900
OBLG,20210222,5.2,5.3,4.91,4.98,229800
OBNK,20210222,33.71,34.465,33.55,34.29,65000
OBSV,20210222,4.88,5.55,4.63,4.7,14979400
OCAXU,20210222,10.45,10.465,10.4,10.445,52500
OCC,20210222,4.03,4.29,4.02,4.29,64000
OCCI,20210222,14.97,15.1,14.66,14.77,76000
OCCIP,20210222,25.3,25.66,25.3,25.66,700
OCDX,20210222,17.79,17.8,17.02,17.11,2115700
OCFC,20210222,21.3,21.9,21.3,21.61,323300
OCFCP,20210222,27.19,27.35,27.19,27.2,8900
OCG,20210222,5.03,5.11,4.82,4.94,582700
OCGN,20210222,10.21,10.41,9.05,9.18,20312200
OCSL,20210222,6.15,6.23,6.07,6.17,754400
OCUL,20210222,19.09,19.42,18.22,18.45,1082300
OCUP,20210222,11.71,12.4154,11.34,11.53,125700
ODFL,20210222,214.06,214.56,210.54,211.76,481100
ODP,20210222,44.12,45.52,43.26,45.39,364700
ODT,20210222,23.84,25.25,23.78,24.08,190100
OEG,20210222,7.95,7.97,6.59,6.94,4595300
OEPWU,20210222,10.56,10.56,10.5,10.535,172700
OESX,20210222,9.72,10,9.52,9.57,364300
OFED,20210222,22.55,23,22.55,23,1600
OFIX,20210222,42.29,46.47,42.06,44.98,153400
OFLX,20210222,150,150.19,148.55,149,6400
OFS,20210222,7.58,7.67,7.55,7.56,18400
OFSSI,20210222,25.05,25.5,25.05,25.5,5500
OGI,20210222,3.39,3.57,3.26,3.26,16432200
OIIM,20210222,8.57,8.69,8.11,8.23,335800
OKTA,20210222,283,285.34,273.09,274.47,952000
OLB,20210222,6.95,7.13,6.55,6.55,147800
OLED,20210222,223.04,223.3,207.51,208.43,748400
OLLI,20210222,94.42,95.7,91.64,92.07,861200
OLMA,20210222,50.69,54.34,49.3,51.56,122300
OM,20210222,52.96,52.96,49.53,49.66,158000
OMAB,20210222,47.45,47.645,46.34,46.94,71000
OMCL,20210222,130.26,131.62,125.08,128.47,187900
OMEG,20210222,10.66,11,10.66,10.84,117400
OMER,20210222,23.11,23.85,22.53,22.67,606400
OMEX,20210222,7.96,7.98,7.45,7.47,61500
OMP,20210222,15.9,15.9999,15.493,15.65,128000
ON,20210222,41.64,42.16,40.15,40.44,6875800
ONB,20210222,18.19,18.57,18.17,18.45,956900
ONCR,20210222,17.56,19.19,17.08,18.51,373500
ONCS,20210222,6.52,6.67,6.12,6.12,288200
ONCT,20210222,7.5,7.84,7.11,7.2,913900
ONCY,20210222,3.37,3.48,3.11,3.3,2068400
ONDS,20210222,12.4,14.08,12.31,12.89,1343300
ONEM,20210222,56.27,56.49,54.65,55.25,1552600
ONEQ,20210222,532.94,533.51,525.07,525.2,69700
ONEW,20210222,35.6,37.75,35.16,36.5,106500
ONTX,20210222,1.66,1.69,1.5,1.56,48432000
ONVO,20210222,14,14.19,12.85,12.91,586900
OPBK,20210222,9.44,9.73,9.44,9.59,181300
OPCH,20210222,18.82,19.09,18.7,18.86,1198500
OPEN,20210222,30.77,30.87,29.47,29.63,7078700
OPGN,20210222,2.84,2.93,2.76,2.78,1388900
OPHC,20210222,4.15,4.68,4.03,4.51,230000
OPI,20210222,24.56,25.47,24.56,25.32,183300
OPINL,20210222,25.99,26,25.83,25.83,23200
OPK,20210222,4.99,5.14,4.63,4.73,12536600
OPNT,20210222,13.85,13.97,13.23,13.6,24400
OPOF,20210222,19.23,19.24,18.97,19.02,2400
OPRA,20210222,13.25,13.55,12.71,12.82,235500
OPRT,20210222,16.19,16.5083,16,16.47,44800
OPRX,20210222,62.57,63.43,56.31,57.87,381500
OPT,20210222,10.98,11.51,10.98,11.33,10900
OPTN,20210222,4.31,4.35,4.12,4.14,386900
ORGO,20210222,13.28,13.36,12.73,12.81,306800
ORGS,20210222,7,7.32,6.85,6.85,156200
ORIC,20210222,33.6,36.03,32.2,35.72,236300
ORLY,20210222,458.87,460.15,455,456.67,490300
ORMP,20210222,10.19,10.37,9.24,9.38,812100
ORPH,20210222,12.6,12.76,12.16,12.7,8800
ORRF,20210222,18.56,18.9093,18.51,18.77,66700
ORTX,20210222,7.66,7.96,7.46,7.52,1192200
OSBC,20210222,11.34,11.7,11.34,11.55,61000
OSIS,20210222,92.82,94.08,92.135,93.55,61100
OSMT,20210222,4.35,4.35,4.23,4.25,463900
OSPN,20210222,25.45,25.95,25.04,25.27,302900
OSS,20210222,8.66,9.16,8.1,8.28,1452000
OSTK,20210222,99.65,102.8,93.24,94.87,1984200
OSTRU,20210222,10.3,10.3,10.18,10.27,135000
OSUR,20210222,11.6,11.61,10.73,10.83,1917400
OSW,20210222,9.97,11.17,9.95,10.87,1578000
OTEX,20210222,46.15,46.28,45.5,45.6,524900
OTIC,20210222,2.72,3.36,2.55,3,16363800
OTLK,20210222,2.41,2.49,2.31,2.36,2071700
OTLKW,20210222,1.1801,1.1801,1.12,1.13,45700
OTRA,20210222,10.45,10.45,10.4,10.42,1200
OTRAU,20210222,10.95,10.95,10.95,10.95,0
OTRAW,20210222,1.5,1.5,1.45,1.46,8700
OTRK,20210222,73.18,73.25,68.16,68.7,438600
OTRKP,20210222,24.89,24.99,24.89,24.935,14000
OTTR,20210222,41.59,41.85,40.76,41.515,133700
OVBC,20210222,24.5,28,24.5,27,23300
OVID,20210222,3.4,3.4,2.92,2.99,3201200
OVLY,20210222,15.59,15.95,15.545,15.75,7000
OXBR,20210222,3.68,3.81,3.51,3.56,655000
OXBRW,20210222,0.192,0.2097,0.1827,0.1889,113900
OXLC,20210222,6.41,6.44,6.31,6.36,896500
OXLCM,20210222,25.225,25.25,25.175,25.175,1700
OXLCO,20210222,25.34,25.36,25.3,25.325,9500
OXLCP,20210222,23.85,23.99,23.75,23.87,18800
OXSQ,20210222,3.86,3.97,3.86,3.95,159100
OXSQL,20210222,25.256,25.35,25.256,25.28,11100
OXSQZ,20210222,25.55,25.55,25.55,25.55,600
OYST,20210222,22.59,23.41,21.13,21.46,74400
OZK,20210222,40.45,41.7,40.29,41.41,634000
OZON,20210222,64.88,67.79,63.66,66.39,1746000
PAA,20210222,8.32,8.7,8.32,8.47,4968700
PAAS,20210222,33.1,35.04,32.75,34.66,4526500
PACB,20210222,41.46,41.62,36.61,37.44,5014300
PACW,20210222,36.76,37.95,36.3,37.61,1089400
PACXU,20210222,10.93,10.93,10.82,10.84,171600
PAE,20210222,8.82,8.91,8.52,8.54,315400
PAEWW,20210222,2.28,2.35,2.22,2.27,10000
PAGP,20210222,8.54,8.89,8.46,8.65,3519900
PAHC,20210222,22.45,23.5742,22.4,22.9,171900
PAIC,20210222,10.35,10.35,10.2701,10.29,141900
PAICU,20210222,11.85,11.85,11.85,11.85,100
PAICW,20210222,1.38,1.65,1.38,1.4,190100
PANL,20210222,3.1,3.19,3.1,3.11,26900
PAQCU,20210222,11.73,11.86,11.65,11.65,74500
PASG,20210222,20.16,20.62,19.59,19.73,292900
PATI,20210222,10.55,10.74,10.15,10.74,3400
PATK,20210222,81.39,82.46,80.8,81.55,148300
PAVM,20210222,4.03,5.63,3.81,5.55,13135100
PAVMW,20210222,1.2,1.59,0.75,1.59,153500
PAVMZ,20210222,2.48,3.93,2.43,3.8,612500
PAX,20210222,19.18,20.64,18.02,19.61,928700
PAYA,20210222,12.21,12.4,12.01,12.2,332800
PAYS,20210222,4.9,5.07,4.87,4.97,175800
PAYX,20210222,89.69,91.33,89.12,90.39,2037000
PBCT,20210222,17.2,18.16,17.08,18.02,27817100
PBCTP,20210222,27.66,28.0444,27.31,27.55,20700
PBFS,20210222,10.7,10.9,10.54,10.76,27700
PBHC,20210222,13.8172,14.25,13.8172,14.25,2800
PBIP,20210222,13.55,13.85,13.54,13.76,23300
PBLA,20210222,5.25,5.25,4.96,4.97,109800
PBPB,20210222,5.13,5.48,5.09,5.31,183200
PBTS,20210222,4.93,5.28,4.37,4.37,654400
PBYI,20210222,11.68,12.07,11.32,11.37,267500
PCAR,20210222,94.94,95.57,93.69,94.68,1531400
PCB,20210222,13.52,13.99,13.2201,13.76,37100
PCH,20210222,53.19,54.49,52.72,54,710200
PCOM,20210222,14.99,15.13,14.85,15.04,24700
PCRX,20210222,75.26,76.99,73.19,76.26,521300
PCSA,20210222,10.85,12.25,10.75,11.63,102700
PCSB,20210222,15.98,16.47,15.6,16.14,139000
PCTI,20210222,7.95,8.1,7.81,7.87,190900
PCTY,20210222,203.5,205.9,195.03,195.96,211000
PCVX,20210222,25.6,27.43,25.46,26.05,441100
PCYG,20210222,6.76,7,6.7,6.76,44900
PCYO,20210222,11.51,11.73,11.44,11.63,52000
PDBC,20210222,17.33,17.58,17.33,17.55,3572200
PDCE,20210222,28.92,31.43,28.79,30.66,1211100
PDCO,20210222,31.55,32.43,31.27,32.08,416100
PDD,20210222,189.99,196.44,187.29,188.24,5209500
PDEV,20210222,29.91,30.02,29.91,30.01,1500
PDEX,20210222,26.46,26.53,25.59,25.99,22700
PDFS,20210222,17.9,18.24,17.8,17.87,238100
PDLB,20210222,10.35,10.75,10.16,10.48,12200
PDP,20210222,90.66,90.96,88.71,88.7203,70600
PDSB,20210222,5.12,6.2,5,5.46,3142700
PEBK,20210222,23.14,24.29,23.12,23.22,8900
PEBO,20210222,31.3435,32,31.1182,31.82,50700
PEGA,20210222,143.71,148.8,143.2,146.55,675800
PENN,20210222,119.7,124.07,117.02,117.82,3513300
PEP,20210222,132.04,132.6,130.76,131.99,5792300
PERI,20210222,22.25,23.89,21.67,21.7,1661400
PESI,20210222,7,7.16,6.9,6.9,17300
PETQ,20210222,33.67,34.83,32.95,34.02,175500
PETS,20210222,34.38,34.94,33.39,33.67,851000
PETZ,20210222,3.45,3.54,3.06,3.1,396900
PEY,20210222,18.75,19.02,18.73,18.96,200300
PEZ,20210222,93.71,94.38,92.26,92.26,10500
PFBC,20210222,53.11,55.37,52.77,55.3,104500
PFC,20210222,29.7,30.3087,29.44,30.08,88500
PFDRU,20210222,10.57,10.6,10.49,10.5,1805900
PFF,20210222,37.62,37.65,37.53,37.53,6156000
PFG,20210222,58,60.52,57.84,59.58,4417900
PFHD,20210222,15.81,16.5,15.81,15.92,26800
PFI,20210222,48.765,48.99,48.7583,48.7998,7600
PFIE,20210222,1.21,1.23,1.16,1.2,290100
PFIN,20210222,6.78,7.06,6.7262,6.91,13800
PFIS,20210222,40.5,40.92,40.33,40.4,8000
PFLT,20210222,11.95,12.06,11.94,11.96,183500
PFM,20210222,33.08,33.2628,33.03,33.19,72900
PFMT,20210222,1.36,1.46,1.35,1.42,263000
PFSW,20210222,7.4,7.87,7.4,7.62,43400
PFX,20210222,30.2,30.8238,30.2,30.8238,4100
PFXNL,20210222,25.1001,25.4,25.1001,25.14,2900
PGC,20210222,27.03,28.05,26.7,27.54,40000
PGEN,20210222,8.02,8.59,7.75,8.22,1675300
PGJ,20210222,82.03,83.11,80.02,80.23,92500
PGNY,20210222,50.16,51.35,49.92,51.25,607800
PGRWU,20210222,10.33,10.33,10.25,10.27,49500
PHAR,20210222,13.28,13.72,13.25,13.54,15500
PHAS,20210222,4.48,4.58,4.3,4.34,166000
PHAT,20210222,47.35,47.89,44.65,45.75,150100
PHCF,20210222,4.81,5,4.43,4.55,199700
PHIC,20210222,10.63,10.83,10.57,10.68,427900
PHICU,20210222,11.41,11.4895,11.16,11.21,208400
PHICW,20210222,2.3,2.4,1.9999,2.18,111400
PHIO,20210222,3.77,3.94,3.55,3.61,1884800
PHIOW,20210222,0.58,0.66,0.5,0.53,45900
PHO,20210222,48.66,48.684,48.334,48.47,85900
PHUN,20210222,2.4,2.44,2.26,2.32,7612700
PHUNW,20210222,0.57,0.74,0.53,0.56,30100
PHVS,20210222,36.11,42.86,33.2,34.09,152400
PI,20210222,72.49,72.75,67.02,68.46,208300
PID,20210222,16.31,16.5,16.31,16.4,52600
PIE,20210222,25.7,25.88,25.56,25.61,71000
PINC,20210222,33.82,34.6,33.45,34.44,383800
PIO,20210222,35.55,35.57,35.3,35.3,6800
PIRS,20210222,2.86,2.93,2.75,2.77,273600
PIXY,20210222,3.54,3.79,3.48,3.63,564800
PIZ,20210222,34.735,34.7799,34.38,34.38,8600
PKBK,20210222,18.72,19.13,18.43,18.73,17500
PKOH,20210222,32.24,33.45,32.24,33.37,23700
PKW,20210222,78.76,79.7002,78.63,79.35,76200
PLAB,20210222,13.18,13.35,12.99,13.01,414900
PLAY,20210222,38.48,41.4,38.46,40.61,1442800
PLBC,20210222,24.82,25.25,24.82,25.02,5600
PLBY,20210222,14.33,14.75,13.7,13.99,467500
PLCE,20210222,68.34,70.84,68,69.04,569000
PLIN,20210222,1.37,1.47,1.31,1.38,1453900
PLL,20210222,58.5,60.64,55.92,56.58,762800
PLMR,20210222,97.64,98.58,91.41,92,199000
PLPC,20210222,68.03,69.3686,67.81,68.29,10500
PLRX,20210222,34.06,39.13,33.38,34.96,336900
PLSE,20210222,36,36.02,33.89,34.45,96400
PLTK,20210222,31.36,32.33,30.61,31.01,1708000
PLUG,20210222,54.21,54.45,48.01,48.6,34789700
PLUS,20210222,44.35,45.035,44.105,44.85,75800
PLW,20210222,36.37,36.48,36.19,36.28,247100
PLXP,20210222,7.65,8.01,7.25,7.28,115200
PLXS,20210222,83.45,83.97,82.12,83.4,93100
PLYA,20210222,7.17,7.26,6.96,7.08,4898100
PMD,20210222,7.45,7.49,7.25,7.49,16900
PME,20210222,1.63,1.64,1.56,1.59,246600
PMGMU,20210222,10.35,10.505,10.35,10.48,171400
PMVP,20210222,40.96,43.26,40.02,40.94,118500
PNBK,20210222,9.99,9.99,9.99,9.99,0
PNFP,20210222,79.84,82.9,79.84,81.47,435400
PNFPP,20210222,27.24,27.3,27.07,27.08,8500
PNNT,20210222,5.62,5.79,5.62,5.72,445300
PNQI,20210222,255.36,256.53,250.91,250.92,22700
PNRG,20210222,45.56,50.01,45.05,50.01,14700
PNTG,20210222,58.01,58.88,55.085,56.47,98900
POAI,20210222,1.78,1.85,1.66,1.66,3876900
PODD,20210222,272.05,276.18,255.29,256.51,612300
POLA,20210222,15.13,15.29,14.03,14.31,806300
POOL,20210222,322.91,326.02,311.57,314.43,580700
POSH,20210222,70.3,70.93,67.67,67.98,461000
POTX,20210222,18.6,18.88,18.1,18.17,667800
POWI,20210222,93.58,95.34,91.71,92.76,397000
POWL,20210222,28.81,30.21,28.81,29.85,104700
POWRU,20210222,10.55,10.625,10.52,10.53,45500
POWW,20210222,8,8.69,7.73,8.2,3506300
PPBI,20210222,38.88,40,38.43,39.67,682300
PPBT,20210222,5.77,6.05,5.67,5.75,523500
PPC,20210222,22.5,23.05,22.39,22.73,395300
PPD,20210222,36.57,36.8,36.125,36.58,1111600
PPGHU,20210222,10.71,10.9,10.7,10.78,83900
PPH,20210222,68.67,68.67,68.19,68.46,21500
PPIH,20210222,7.34,7.35,7.11,7.17,9900
PPSI,20210222,8.26,8.31,7.1,7.16,993900
PPTA,20210222,8.79,8.9,7.6934,7.83,113300
PRAA,20210222,35.94,37.47,35.94,37.36,202700
PRAX,20210222,49.67,51.26,48.8018,50.72,49300
PRCH,20210222,20.63,21.22,20.38,20.71,622400
PRDO,20210222,13.4,13.86,13.12,13.37,361800
PRFT,20210222,58.35,59.43,57.92,58.08,198600
PRFX,20210222,6.38,7.23,6.36,6.82,320500
PRFZ,20210222,174.34,177.05,174.34,175.7,54100
PRGS,20210222,44.69,45.08,44.15,44.29,439700
PRIM,20210222,32.04,33.74,31.72,33.5,460100
PRLD,20210222,76,76.67,71.19,72.78,142600
PRN,20210222,105.03,105.03,102.04,102.27,33900
PROF,20210222,24.9,24.9,24.1,24.36,63900
PROG,20210222,5.6,6.18,5.5,6.05,584800
PROV,20210222,16,16.38,15.82,16.29,9900
PRPH,20210222,9.75,9.8,8.91,8.92,270100
PRPL,20210222,38.99,40.23,37.3,38.41,1107100
PRPO,20210222,3.13,3.29,3.1,3.13,287500
PRQR,20210222,4.94,4.99,4.56,4.61,605100
PRSRU,20210222,11.28,12.13,11.25,11.83,379600
PRTA,20210222,22.98,23.7,21.88,21.95,481600
PRTC,20210222,58,58,58,58,0
PRTH,20210222,8.67,8.84,8.04,8.62,60600
PRTK,20210222,7.46,7.92,7.4,7.7,570600
PRTS,20210222,19.21,19.48,18.45,18.66,1616900
PRVB,20210222,15.02,15.98,14.84,15.49,993900
PSC,20210222,43.2,43.23,42.9543,42.9543,5400
PSCC,20210222,98.2434,99.4171,98.2434,99.4171,1800
PSCD,20210222,101.05,102.67,100.76,101.84,17100
PSCE,20210222,6.11,6.51,6.11,6.36,1404100
PSCF,20210222,54.31,55.13,54.205,55.0164,4000
PSCH,20210222,188.86,189.98,187.19,187.48,19700
PSCI,20210222,89.4,91.4719,89.4,90.9828,9900
PSCM,20210222,65,66.06,65,65.5292,4100
PSCT,20210222,143.84,144.48,142.0299,142.41,22300
PSCU,20210222,60.95,60.95,60.45,60.4625,1100
PSEC,20210222,7.6,8,7.59,7.98,7387900
PSET,20210222,47.4374,47.4374,47.4374,47.4374,0
PSHG,20210222,6.96,7.11,6.81,6.81,22800
PSL,20210222,91.96,92.37,91.51,92.07,4200
PSMT,20210222,99.16,100.36,98.58,99.92,118900
PSNL,20210222,37.91,38.69,34.46,34.74,1208900
PSTI,20210222,7.14,7.36,6.77,6.82,568100
PSTV,20210222,3.69,3.84,3.5,3.75,1994800
PSTX,20210222,10.83,12.1,10.83,11.49,617900
PT,20210222,1.92,2,1.85,1.87,674400
PTC,20210222,144.44,145.73,142.64,142.95,473800
PTCT,20210222,57.25,58.95,57,57.4,526100
PTE,20210222,1.56,1.67,1.46,1.57,6092700
PTEN,20210222,6.29,7.19,6.28,6.92,4299000
PTF,20210222,167.06,167.06,158.3,158.6,49500
PTGX,20210222,25.24,26.72,24.825,25.69,261000
PTH,20210222,176.46,179.1,170.98,171.45,37600
PTIC,20210222,10.64,10.64,10.4,10.4,37500
PTICU,20210222,11.1,11.1,11.09,11.1,13800
PTICW,20210222,1.91,1.91,1.74,1.82,107000
PTMN,20210222,2,2.04,2,2.03,284700
PTNR,20210222,4.97,5.16,4.97,5.15,27400
PTON,20210222,137.32,138.61,125.08,125.75,9726400
PTPI,20210222,3.85,3.885,3.52,3.65,51000
PTRS,20210222,6.96,7.03,6.96,7.02,5400
PTSI,20210222,59.85,59.99,57.5,58.75,6800
PTVE,20210222,16.32,16.96,16.08,16.43,240400
PUBM,20210222,45.05,49.92,44.01,47.25,507600
PUCKU,20210222,10.74,10.75,10.52,10.62,627900
PUI,20210222,31.76,31.76,31.03,31.22,63400
PULM,20210222,2,2.06,1.81,1.85,6460400
PUYI,20210222,7.07,7.15,6.45,6.67,22900
PVBC,20210222,12.35,12.45,12.26,12.41,29400
PWFL,20210222,7.98,8.1,7.64,7.68,200500
PWOD,20210222,22.79,23.52,22.79,23.3,14100
PXI,20210222,23.77,24.8299,23.31,24.21,75800
PXLW,20210222,3.83,3.9,3.61,3.62,797900
PXS,20210222,1.9,1.9,1.75,1.75,1209900
PXSAP,20210222,23.7,23.7,23.65,23.6665,1300
PXSAW,20210222,0.52,0.6201,0.52,0.62,50600
PY,20210222,38.68,38.68,38.54,38.54,800
PYPD,20210222,14.08,14.57,13.66,13.89,39800
PYPL,20210222,281.42,285,273.29,273.85,13118100
PYZ,20210222,77.9047,80.3603,77.9047,79.4903,7500
PZZA,20210222,105.43,105.54,101.61,103.66,572100
QABA,20210222,52.5025,53.51,52.5025,53.4068,17900
QAT,20210222,18.2,18.2,18.19,18.19,1000
QCLN,20210222,79.37,79.57,75.01,75.28,1698100
QCOM,20210222,142.25,144.12,139.08,139.46,12756200
QCRH,20210222,41.31,43,41.19,42.63,49300
QDEL,20210222,180.3,184,163.01,163.55,2066400
QFIN,20210222,27.81,28.97,26.15,28.91,4989700
QH,20210222,8.84,8.84,8.12,8.22,196900
QIWI,20210222,11.27,11.36,11.06,11.09,346100
QK,20210222,3.12,3.19,3,3.11,111400
QLGN,20210222,3.95,3.98,3.75,3.75,1034400
QLI,20210222,6.93,7.18,6.55,6.63,395800
QLYS,20210222,102.52,102.52,98.15,99.76,770900
QMCO,20210222,8.38,8.45,8.15,8.26,365500
QNST,20210222,24.12,24.67,24.02,24.07,201600
QQC,20210222,27.7167,27.73,27.34,27.4074,4500
QQD,20210222,27.25,27.25,26.95,27.0144,3000
QQEW,20210222,106.46,106.52,104.96,105.0299,79800
QQQ,20210222,326.5,327.8,322.23,322.44,47209100
QQQJ,20210222,34.26,34.31,33.5,33.51,1334700
QQQM,20210222,134.29,134.61,132.48,132.55,156800
QQQN,20210222,35,35.06,34.18,34.18,33600
QQQX,20210222,27.1,27.13,26.77,26.77,131000
QQXT,20210222,81.4129,81.4129,80.83,80.83,1700
QRHC,20210222,3.26,3.31,3.2,3.24,28800
QRTEA,20210222,13.15,13.4,13.01,13.09,3118300
QRTEB,20210222,13.19,13.29,13.07,13.07,2300
QRTEP,20210222,100.4,100.4299,99.96,100.08,156500
QRVO,20210222,176.71,179.8,171.36,172.28,1387100
QTEC,20210222,151.56,152.61,148.41,148.73,219000
QTNT,20210222,5.41,5.46,5.23,5.26,508300
QTRX,20210222,89.28,90.86,79.77,80.28,555100
QTT,20210222,43.6,46,40.1,42.3,7304200
QUIK,20210222,8.57,8.57,7.33,7.45,672100
QUMU,20210222,9.7,9.75,9.1,9.29,114500
QURE,20210222,36.17,37.3,35.54,36.3,648000
QYLD,20210222,23.12,23.15,22.81,22.82,2950600
QYLG,20210222,30.52,30.6,30.28,30.28,16500
RADA,20210222,13.81,14.8,13.81,14.44,926300
RADI,20210222,14.23,14.2999,13.86,13.89,451700
RAIL,20210222,3.65,3.97,3.65,3.88,227300
RAND,20210222,15.28,15.9099,15.21,15.6,15100
RAPT,20210222,20.05,20.24,19.25,19.27,71200
RARE,20210222,144.39,148.66,143.83,144.69,404200
RAVE,20210222,1.39,1.52,1.35,1.38,1446300
RAVN,20210222,40.88,42.86,40.14,42.28,287100
RBB,20210222,18.97,19.59,18.86,19.45,55000
RBBN,20210222,9.52,9.62,8.94,9.07,1018600
RBCAA,20210222,41.65,43.29,41.65,43.05,37200
RBCN,20210222,11.11,11.11,10.88,10.88,4200
RBKB,20210222,9.91,10.19,9.86,9.86,2900
RBNC,20210222,21.73,22,21.52,21.83,24300
RCEL,20210222,25.34,25.46,24.57,24.61,90000
RCHG,20210222,10.27,10.38,10.25,10.28,29800
RCHGU,20210222,11,11,11,11,0
RCHGW,20210222,1.6,1.6199,1.55,1.597,32500
RCII,20210222,51.97,54.69,51.58,54.5,753800
RCKT,20210222,56.01,57.76,55.04,55.73,295500
RCKY,20210222,35.71,36.19,35.44,35.99,25700
RCLFU,20210222,10.23,10.34,10.21,10.26,615100
RCM,20210222,28.81,28.92,27.74,27.78,1827600
RCMT,20210222,4.84,4.91,4.54,4.69,699700
RCON,20210222,2.79,3,2.72,2.72,1421800
RDCM,20210222,10.13,10.7473,10.13,10.68,27400
RDFN,20210222,94.65,98.44,93.11,94.41,1849000
RDHL,20210222,11.3,11.52,10.42,11.29,907600
RDI,20210222,6.62,7.25,6.62,7.17,99000
RDIB,20210222,22,22,22,22,0
RDNT,20210222,18.3,18.77,18.19,18.61,119600
RDUS,20210222,18.42,19.06,18.2,18.6,461200
RDVT,20210222,25.75,25.75,24.5,24.5,30000
RDVY,20210222,42.63,43.27,42.63,43.01,716200
RDWR,20210222,27.25,27.35,26.69,27.01,279300
REAL,20210222,26.12,30.22,25.25,28.61,4024500
REDU,20210222,5.92,6.0465,5.832,5.93,25500
REED,20210222,1.21,1.24,1.06,1.21,1175800
REFR,20210222,5.03,5.36,4.82,4.87,235400
REG,20210222,52.69,54.7,52.69,53.81,1314600
REGI,20210222,96.55,101.4,94.79,97.42,1011000
REGN,20210222,467.27,468.27,459.9,460.58,1345200
REKR,20210222,16.86,17.35,16.4,16.87,687800
RELI,20210222,4.35,4.5,4.16,4.22,103500
RELIW,20210222,1.15,1.26,1.15,1.17,38000
RELL,20210222,6.7582,6.9199,6.35,6.43,182400
REPH,20210222,4.41,5.09,4.36,4.9,924600
REPL,20210222,37.52,37.96,35.52,35.68,342400
RESN,20210222,6.34,6.63,6.1,6.14,1632000
RETA,20210222,125,125.94,115.99,116.79,197900
RETO,20210222,3.03,3.66,2.13,2.34,133494500
REYN,20210222,29.06,29.42,28.79,29.35,577300
RFDI,20210222,66.67,66.79,66.62,66.79,2400
RFEM,20210222,75.73,75.96,75.67,75.67,6200
RFEU,20210222,67.96,67.96,67.96,67.96,0
RFIL,20210222,6.05,6.18,5.99,6.07,37300
RGCO,20210222,23.0378,23.0399,22.61,22.92,15000
RGEN,20210222,213.83,214,209.58,210.77,254400
RGLD,20210222,108.98,111.27,108.61,110.32,649600
RGLS,20210222,1.84,1.9,1.66,1.7,2114600
RGNX,20210222,42.22,42.79,40.36,40.7,555500
RGP,20210222,12.36,12.89,12.36,12.82,130100
RIBT,20210222,1.16,1.25,1.16,1.17,716900
RICK,20210222,61.54,67.37,60.88,62.89,161700
RIDE,20210222,24.51,24.96,22.5,22.74,5743400
RIGL,20210222,4.93,5.07,4.6,4.61,5581000
RILY,20210222,56.06,57.92,56.06,57.25,141800
RILYG,20210222,25.23,25.27,25.23,25.23,8700
RILYL,20210222,26.79,26.9,26.79,26.87,6100
RILYM,20210222,25.25,25.335,25.24,25.29,14500
RILYN,20210222,25.3501,25.6,25.3501,25.52,8500
RILYO,20210222,25.45,25.5,25.34,25.45,5400
RILYP,20210222,26.29,26.58,26.15,26.56,12400
RILYT,20210222,25.46,25.46,25.25,25.3,31000
RILYZ,20210222,25.25,25.32,25.23,25.25,16200
RING,20210222,27.39,28.248,27.36,28.19,125500
RIOT,20210222,61,69.45,59.7,64.76,52395900
RIVE,20210222,9.25,9.35,9.1,9.13,3800
RKDA,20210222,3.64,3.64,3.2,3.25,1966300
RLAY,20210222,43.59,45.4,43.29,44.02,961600
RLMD,20210222,36.95,37.975,36.48,36.64,51100
RMBI,20210222,12.9,13.08,12.88,13,53900
RMBL,20210222,41.3996,46,40.9645,43.87,21000
RMBS,20210222,21.85,22.1,21.49,21.5,829300
RMCF,20210222,5.72,5.89,5.65,5.81,77600
RMGCU,20210222,10.77,10.93,10.7,10.75,490200
RMNI,20210222,8.38,8.39,7.75,7.87,403700
RMR,20210222,38.28,39.73,38.28,39.32,73100
RMTI,20210222,1.61,1.64,1.55,1.55,1354100
RNA,20210222,26.76,27.43,26.41,26.75,700200
RNDB,20210222,19.91,20.1,19.25,19.95,24500
RNDM,20210222,53.52,53.555,53.52,53.555,600
RNDV,20210222,26.67,26.7801,26.67,26.7368,600
RNEM,20210222,47.84,47.985,47.84,47.985,200
RNLC,20210222,29.11,29.205,29.0399,29.0399,2400
RNLX,20210222,24.1,26,23.63,24.56,68900
RNMC,20210222,26.502,26.68,26.13,26.5547,1400
RNRG,20210222,17.07,17.09,16.7001,16.8016,176700
RNSC,20210222,27.0891,27.365,27.0397,27.2526,1300
RNST,20210222,39.44,40.7,39.44,40.16,365300
RNWK,20210222,4.14,5.76,4.11,5.02,27430600
ROAD,20210222,27.29,29.6,27.21,29.03,693100
ROBT,20210222,57,57.25,56.17,56.24,73300
ROCC,20210222,11.5,11.5,10.98,11.1,68000
ROCK,20210222,95.74,97.62,87.48,95.97,138400
ROIC,20210222,15.77,16.33,15.57,16.23,1254700
ROKU,20210222,458.77,483.7,434.01,437.28,7788800
ROLL,20210222,189.95,196.2823,188.5,195.44,98400
ROOT,20210222,17.77,17.87,17.02,17.33,1872500
ROST,20210222,118.02,121.74,118.02,121.5,1567700
RPAY,20210222,23.91,24.55,23.5,24.32,763700
RPD,20210222,81.63,82,78.19,78.89,587500
RPRX,20210222,48.2,48.52,47.56,48.02,2454800
RPTX,20210222,31.9,34.33,30.8,32.98,109900
RRBI,20210222,50.75,51.48,50.7,51.01,2600
RRGB,20210222,29.35,30.92,29,30.09,273800
RRR,20210222,29.16,30.08,29,29.06,834100
RSSS,20210222,2.4,2.4,2.25,2.27,211100
RTH,20210222,160.55,160.975,160,160.14,9600
RTLR,20210222,10.39,11.11,10.29,10.8,408000
RUBY,20210222,12.54,13.1,12.27,12.34,316500
RUN,20210222,66.9,68,63.11,63.39,6009700
RUSHA,20210222,41.06,42.54,41.03,41.75,236400
RUSHB,20210222,37.84,38.81,37.84,38.21,11200
RUTH,20210222,20.56,22.2,20.41,21.95,682300
RVMD,20210222,44.32,45.07,43.4,44.4,571400
RVNC,20210222,27.72,28.22,26.78,26.96,603500
RVPH,20210222,8.4,8.44,8.2,8.3649,9500
RVPHW,20210222,0.67,0.7,0.67,0.6999,27400
RVSB,20210222,5.7,5.99,5.7,5.92,34700
RWLK,20210222,3.5,3.55,3.37,3.39,5836900
RXT,20210222,20.97,21.43,20.4,20.59,3043100
RYAAY,20210222,107.86,113,106.88,111.75,785100
RYTM,20210222,26.8,27.83,26.45,26.53,504500
RZLT,20210222,12.5,12.5,10.96,12.1,4900
SABR,20210222,14.66,15.13,14.29,14.78,13982100
SABRP,20210222,184.88,187.1,182.88,187.1,66500
SAFM,20210222,153.44,154.82,149.81,150.36,180100
SAFT,20210222,77.73,78.63,77.38,77.78,105200
SAGE,20210222,82,85.24,80.75,81.09,513300
SAIA,20210222,210.3,213.33,207.85,210.19,133500
SAL,20210222,40.75,42.4765,40.42,41.21,8300
SALM,20210222,2.8,3.03,2.73,2.83,540100
SAMG,20210222,14.0478,14.5007,13.96,14.23,24100
SANA,20210222,35.5,38.74,34.5,37.85,505100
SANM,20210222,34.62,35.19,34.41,35.02,377700
SANW,20210222,3.61,3.61,3.47,3.51,66300
SASR,20210222,36.98,37.91,36.73,37.84,147800
SATS,20210222,22.7,22.83,21.99,22.07,1430600
SAVA,20210222,65.74,65.74,51.7,53.02,12332800
SBAC,20210222,263.1,264.25,256.45,259.7,861800
SBCF,20210222,35.06,36.16,34.31,36,319700
SBFG,20210222,18.65,19.24,18.65,18.75,18200
SBGI,20210222,33.14,35.49,33.11,34.8,846600
SBLK,20210222,13.64,14.53,13.41,13.99,1748400
SBNY,20210222,217.04,220.68,214.5,217.15,974200
SBNYP,20210222,24.99,25.07,24.94,25.05,88800
SBRA,20210222,17.68,18.67,17.68,18.44,1812100
SBSI,20210222,34.3,35.01,34.13,34.9,110600
SBT,20210222,4.83,5.05,4.8,4.91,20300
SBTX,20210222,50.74,54.15,49.76,51.14,108100
SBUX,20210222,102.99,102.99,101.75,101.81,5211400
SCHL,20210222,28.22,29.45,28.22,29.07,361000
SCHN,20210222,35.28,37.42,35.27,37.09,348700
SCKT,20210222,11.6894,12.62,10.92,11.1,1308200
SCLEU,20210222,10.67,10.95,10.66,10.77,560400
SCOA,20210222,10.6,10.65,10.5,10.5,105100
SCOAU,20210222,11.19,11.28,11.12,11.12,122700
SCOAW,20210222,2.15,2.36,1.95,1.96,202700
SCOBU,20210222,10.56,10.61,10.53,10.55,45300
SCOR,20210222,3.78,4.1,3.63,3.98,499900
SCPH,20210222,7.41,7.45,6.91,6.92,77400
SCPL,20210222,21.03,21.37,19.83,20.1,979200
SCPS,20210222,10.64,10.65,9.81,9.9,152300
SCSC,20210222,27.84,28.75,27.84,28.55,199200
SCVL,20210222,47.52,49.91,47.51,49.18,75800
SCWX,20210222,15.5598,15.96,15.445,15.72,42500
SCYX,20210222,8.66,9.01,8.27,8.27,794400
SCZ,20210222,71.8,72.22,71.7,71.74,2187800
SDACU,20210222,11.08,11.08,10.94,10.95,39700
SDC,20210222,11.78,12.29,11.7,12.2,3857400
SDG,20210222,97.21,97.22,96.21,96.4,42200
SDGR,20210222,111.22,117,108.2,112.38,2787000
SDH,20210222,4.64,4.81,4.4,4.5,137600
SDVY,20210222,26.71,27.19,26.71,27.0224,9800
SEAC,20210222,1.36,1.46,1.34,1.42,1609200
SECO,20210222,3.02,3.05,2.93,2.97,171700
SEDG,20210222,310.76,313.88,287.88,288.7,1402600
SEED,20210222,26.35,28.28,25,25.4,330600
SEEL,20210222,3.65,3.75,3.31,3.32,1862200
SEER,20210222,60.5,61.24,56.7,57.42,344000
SEIC,20210222,57.6,58.28,57.4885,57.68,439400
SELB,20210222,4.84,5.03,4.65,4.68,2492100
SELF,20210222,4.392,4.4421,4.37,4.43,18000
SENEA,20210222,52.13,52.39,50.94,52.15,65600
SENEB,20210222,50.84,50.84,50.84,50.84,0
SESN,20210222,3.1,3.14,2.95,2.99,8121900
SFBC,20210222,34,34,34,34,500
SFET,20210222,3408,3488,3232,3264,745300
SFIX,20210222,76.62,78.11,73.01,74.77,1899300
SFM,20210222,21.85,22.01,21.49,21.625,1392300
SFNC,20210222,28.9,28.95,27.91,28.69,680100
SFST,20210222,42.49,44.07,42.49,43.63,27000
SFT,20210222,10.5,10.59,9.95,9.98,1449000
SGA,20210222,20.23,20.96,19.32,19.32,6900
SGBX,20210222,6.19,6.29,5.88,5.93,453000
SGC,20210222,24.9,25.23,23.85,23.85,35900
SGEN,20210222,155.46,159.35,153.82,157.58,865300
SGH,20210222,48.93,49.69,48.0742,48.69,191100
SGLB,20210222,4.69,4.83,4.67,4.72,164900
SGLBW,20210222,0.41,0.5999,0.41,0.5899,9600
SGMA,20210222,5.88,6.12,5.73,5.92,30500
SGMO,20210222,13.15,13.16,12.56,12.62,1307600
SGMS,20210222,46.97,49.63,46.35,47.74,426600
SGRP,20210222,1.93,2.1,1.89,1.9,446300
SGRY,20210222,38.68,39.2,37.9,38.29,280200
SGTX,20210222,35.7,37.91,34.54,35.88,51600
SHACU,20210222,10.39,10.39,10.345,10.35,90100
SHBI,20210222,14.4,14.75,14.4,14.72,23300
SHC,20210222,27.8,27.9,27.08,27.29,349900
SHEN,20210222,42.87,44.22,42.84,44.17,314500
SHIP,20210222,1.57,1.72,1.5,1.5,26993500
SHIPW,20210222,0.14,0.16,0.14,0.15,453600
SHIPZ,20210222,0.16,0.22,0.15,0.21,158700
SHLS,20210222,41,44.04,39.01,39.71,4306200
SHOO,20210222,35.49,37.58,35.49,37.48,342100
SHV,20210222,110.52,110.53,110.52,110.52,1375200
SHY,20210222,86.36,86.36,86.35,86.35,3801600
SHYF,20210222,32.66,33.88,32.66,33.57,152500
SIBN,20210222,31.59,32.13,30.95,31.13,175900
SIEB,20210222,5.33,5.63,5.12,5.17,472000
SIEN,20210222,8.58,8.58,8,8,739500
SIFY,20210222,3.79,3.85,3.33,3.37,1738000
SIGA,20210222,6.33,6.42,6.25,6.38,173400
SIGI,20210222,67.11,68.47,66.97,68.39,255700
SIGIP,20210222,24.39,24.42,24.2,24.205,19800
SILC,20210222,51.1681,51.99,50.0001,50.21,63100
SILK,20210222,55.73,56.29,53.18,53.59,381900
SIMO,20210222,60.62,61.675,59.95,60.38,361000
SINO,20210222,9.02,12.28,9,10.81,9241800
SINT,20210222,2.68,2.79,2.43,2.43,1502300
SIOX,20210222,3.14,3.29,3.02,3.04,1464200
SIRI,20210222,6.01,6.09,6,6.02,20538600
SITM,20210222,122.01,125.8,110.37,110.75,1327200
SIVB,20210222,540.25,545.39,534.27,536.73,402600
SIVBP,20210222,26.03,26.22,26.03,26.06,15000
SJ,20210222,9.94,9.94,9.5,9.5,5800
SKOR,20210222,54.3183,54.34,54.22,54.2349,10200
SKYU,20210222,47.47,47.79,45.165,45.165,5800
SKYW,20210222,55,57.63,53.82,56.05,604800
SKYY,20210222,106.25,107.18,104.12,104.22,628700
SLAB,20210222,160.98,163.04,159.3,162.11,473600
SLCRU,20210222,10.4,10.4603,10.4,10.46,187600
SLDB,20210222,7.08,7.08,6.85,6.87,462300
SLGG,20210222,3.86,4.05,3.76,3.81,451000
SLGL,20210222,10.06,10.06,9.62,9.87,23500
SLGN,20210222,38.56,38.65,38.08,38.13,618800
SLM,20210222,15.48,15.55,15.03,15.1,6491400
SLMBP,20210222,54.15,54.23,54.15,54.23,1700
SLN,20210222,28.06,28.06,28.01,28.01,500
SLNO,20210222,3,3.06,2.88,2.88,195200
SLP,20210222,74.98,76.58,71.63,71.92,152400
SLQD,20210222,52.06,52.07,52.01,52.02,268900
SLRC,20210222,19.02,19.2,18.96,19.13,109500
SLRX,20210222,2.33,2.4,2.12,2.16,1679400
SLS,20210222,9.3,9.65,8.63,8.73,728300
SLVO,20210222,6.67,6.81,6.67,6.81,537300
SMBC,20210222,35.46,35.95,35.05,35.66,12700
SMBK,20210222,20.8801,21.57,20.8801,21.37,36500
SMCI,20210222,31.32,32.22,31.2,31.78,273000
SMCP,20210222,29.656,29.656,29.6325,29.6325,300
SMED,20210222,13.92,14.19,13.12,13.24,190700
SMH,20210222,250.53,251.86,243.67,244.58,3375800
SMID,20210222,11.64,11.7,11.54,11.55,12400
SMIT,20210222,6.35,6.44,6.04,6.04,37700
SMMF,20210222,21.74,22.58,21.74,22.53,8100
SMMT,20210222,7.45,7.54,7.01,7.11,266300
SMPL,20210222,28.1,28.7,27.8,28.34,792100
SMSI,20210222,7.27,7.4,7.1,7.17,236500
SMTC,20210222,79.14,79.54,75.65,76.71,312600
SMTI,20210222,38.0834,41.4,36.235,36.8,58500
SNBR,20210222,121.86,130.2,120.47,126.68,619700
SNCR,20210222,5.01,5.05,4.82,4.91,440100
SND,20210222,3.02,3.17,2.96,3.1,480300
SNDL,20210222,1.42,1.6,1.4,1.43,254533300
SNDX,20210222,23.27,24.99,23.09,23.59,598100
SNES,20210222,2.02,2.14,1.9,2.04,2174400
SNEX,20210222,59.33,61.3,59.29,59.64,87800
SNFCA,20210222,9.11,9.3,9.01,9.07,21200
SNGX,20210222,1.81,1.91,1.75,1.76,2657100
SNGXW,20210222,0.54,0.56,0.5095,0.5301,17000
SNLN,20210222,16.17,16.1742,16.16,16.16,4300
SNOA,20210222,9.07,9.39,8.62,8.62,52000
SNPS,20210222,265.83,266.8,253.87,254.69,1150900
SNRH,20210222,10.44,10.48,10.4,10.47,180800
SNRHU,20210222,11.01,11.15,11,11.13,15200
SNRHW,20210222,1.55,1.62,1.53,1.6,119000
SNSE,20210222,19.88,19.88,18.31,18.75,134800
SNSR,20210222,35.11,35.44,35,35.06,98000
SNUG,20210222,28.42,28.44,28.15,28.15,17500
SNY,20210222,46.63,46.67,46.35,46.36,2777500
SOCL,20210222,75.25,76.05,74.03,74.1,69600
SOHO,20210222,3.49,3.76,3.46,3.69,205300
SOHOB,20210222,16.94,17.22,16.701,17.01,17100
SOHON,20210222,16.61,18.3412,16.61,17.885,10800
SOHOO,20210222,16.7239,17.2199,16.625,16.9961,10200
SOHU,20210222,20.99,21.6,19.72,19.85,404000
SOLO,20210222,7.14,7.19,6.81,6.89,10680200
SOLOW,20210222,5.24,5.59,4.84,4.84,30300
SOLY,20210222,14.2,14.96,14.05,14.88,337200
SONM,20210222,12.3,12.6,11.4,11.6,2380200
SONN,20210222,2.87,2.95,2.73,2.82,3290300
SONO,20210222,36.59,38.5,36.29,37.96,3687900
SOXX,20210222,432,435.04,420.35,421.83,883600
SP,20210222,30.67,32.28,30.32,31.17,123000
SPCB,20210222,1.76,1.83,1.71,1.78,2030600
SPFI,20210222,19.4,19.8121,19.38,19.68,15400
SPI,20210222,10.04,10.08,9.2,9.33,1486900
SPLK,20210222,168.29,169.3,160.28,160.82,2597400
SPNE,20210222,17.79,19,17.7,18.86,92800
SPNS,20210222,32.83,33.58,32.63,33.06,131100
SPOK,20210222,10.1,10.535,10.1,10.45,102600
SPPI,20210222,3.73,3.85,3.65,3.74,3125300
SPQQ,20210222,29.8815,29.8815,29.8815,29.8815,0
SPRB,20210222,19.51,20.93,19.51,20.4,31200
SPRO,20210222,20.6,20.66,19.68,19.72,169300
SPSC,20210222,109.01,110.12,105.02,109.06,274600
SPT,20210222,77.22,77.22,69.47,70.19,966800
SPTKU,20210222,10.3,10.32,10.23,10.27,543000
SPTN,20210222,18.34,18.34,17.56,18,444700
SPWH,20210222,17.5,17.54,17.44,17.45,410600
SPWR,20210222,35.81,37.1,32.92,33.53,8503800
SQFT,20210222,3.86,3.99,3.69,3.85,85800
SQLV,20210222,34.7499,34.75,34.652,34.652,1100
SQQQ,20210222,13.05,13.54,12.9,13.52,102879700
SRAX,20210222,5.14,5.5,4.74,4.81,1761900
SRCE,20210222,43.71,44.51,43.115,44.45,106100
SRCL,20210222,66.74,68,66.52,67.78,354000
SRDX,20210222,51.68,52.31,50.19,51.44,63500
SRET,20210222,9.19,9.31,9.18,9.28,509700
SREV,20210222,1.76,1.78,1.68,1.72,316900
SRGA,20210222,2.44,2.86,2.43,2.71,2586800
SRNE,20210222,13.71,14.04,12.76,12.82,11473400
SRPT,20210222,85.66,86.11,82.76,83.11,1314200
SRRA,20210222,13.99,14.3525,13.95,14.12,2900
SRRK,20210222,51.31,51.85,48.61,49.1,120700
SRSA,20210222,11.2501,11.525,11.25,11.29,26700
SRSAU,20210222,13,13,12.2101,12.45,12100
SRSAW,20210222,2.98,2.98,2.98,2.98,0
SRTS,20210222,4.12,4.12,3.88,3.92,18500
SSAAU,20210222,10.55,10.58,10.5,10.57,68100
SSB,20210222,80.735,84.15,80.735,83.31,328900
SSBI,20210222,15.5139,15.9899,15.3,15.65,6600
SSKN,20210222,2.24,2.29,2.08,2.12,153100
SSNC,20210222,65.92,67.23,65.39,66.96,1333200
SSNT,20210222,7.09,7.67,7.08,7.39,153400
SSP,20210222,19.13,19.5,19,19.18,480400
SSRM,20210222,15.4,15.81,15.22,15.79,2573400
SSSS,20210222,14.15,14.25,13.6,13.81,308100
SSTI,20210222,48.06,49.46,46.49,46.99,32000
SSYS,20210222,42.6,44.2,40.2,40.29,1845200
STAA,20210222,121.01,121.48,114.42,115.53,654900
STAF,20210222,1.11,1.15,1.07,1.09,3632700
STBA,20210222,28.33,29.24,28.07,28.98,229200
STCN,20210222,1.97,2,1.92,2,321300
STEP,20210222,33.97,34.8,33.66,34.08,195300
STFC,20210222,17.44,17.78,17.11,17.4,84500
STIM,20210222,17.4,18.23,17.3,17.75,250600
STKL,20210222,15.85,16.17,15.53,15.54,743800
STKS,20210222,5.15,6.26,5.14,5.74,425500
STLD,20210222,40.63,42.76,40.42,42.04,1360300
STNE,20210222,88,89.49,86.8,87.56,1874100
STOK,20210222,60.41,60.52,58.09,58.41,130800
STRA,20210222,93.99,94.27,90.38,90.67,139500
STRL,20210222,20.76,21.96,20.67,21.66,356600
STRM,20210222,2.05,2.09,1.94,1.95,77000
STRO,20210222,24.46,25.775,22.68,22.89,534400
STRR,20210222,4.27,4.41,4.14,4.15,131300
STRRP,20210222,10.145,10.145,10.145,10.145,0
STRS,20210222,24.45,24.45,24,24.2,3200
STRT,20210222,56.82,57.72,55.6535,56.4,19400
STSA,20210222,6.7,6.7,6.3,6.34,162000
STTK,20210222,46,46.76,42.9594,43.37,52300
STX,20210222,72.89,74.44,72.5,73.48,2130300
STXB,20210222,20.01,20.42,20.01,20.26,49100
SUMO,20210222,35.28,36.16,32.8,33.04,742400
SUMR,20210222,17.6,18,17.35,18,8200
SUNS,20210222,14.81,14.95,14.73,14.89,50900
SUNW,20210222,15.2,15.2,13.45,14.1,5153700
SUPN,20210222,29.62,29.89,28.88,29.26,470400
SURF,20210222,9.3,9.7,9,9.08,1448600
SUSB,20210222,26.13,26.13,26.1,26.11,215200
SUSC,20210222,27.47,27.525,27.38,27.39,214400
SUSL,20210222,67.6,67.85,67.5199,67.52,20400
SV,20210222,11.45,11.52,11.2,11.29,387100
SVC,20210222,12.4,13.15,12.34,12.77,1324900
SVFA,20210222,13.18,13.18,12.8,12.85,441400
SVFAU,20210222,13.9,14,13.64,13.7,396900
SVFAW,20210222,4.86,5.05,4.68,4.75,159700
SVOK,20210222,10.45,10.45,10.34,10.39,582600
SVOKU,20210222,11.31,11.4,11.27,11.3,103400
SVOKW,20210222,2.2,2.2,1.84,1.9,283200
SVRA,20210222,1.74,1.83,1.7,1.73,444800
SVSVU,20210222,12.79,12.85,12.48,12.61,12300
SVSVW,20210222,3.18,3.25,2.87,3,127100
SVVC,20210222,6.95,6.95,6.81,6.81,18000
SWAV,20210222,130.63,134.95,128.38,130.36,524900
SWBI,20210222,18.54,18.74,18.16,18.28,1208100
SWETU,20210222,10.56,10.65,10.45,10.48,54100
SWIR,20210222,18.51,18.86,17.62,17.71,372800
SWKH,20210222,14.42,14.59,13.57,14.11,8100
SWKS,20210222,189.48,192,183.64,183.93,2459500
SWTX,20210222,89.95,91.44,86.85,87.4,250100
SXTC,20210222,2.47,2.92,2.46,2.66,2403000
SY,20210222,15.78,15.78,14.9,15.58,1553500
SYBT,20210222,48.67,49.76,48.47,49.47,34700
SYBX,20210222,4.88,4.89,4.38,4.39,364900
SYNA,20210222,133.46,135.64,131.17,131.96,356900
SYNH,20210222,75.24,75.24,72.86,74.01,853200
SYNL,20210222,8.5053,8.9499,8.41,8.81,34500
SYPR,20210222,3.37,3.45,3.13,3.2,1110500
SYRS,20210222,11.1,11.61,10.23,10.46,645000
SYTA,20210222,14,14,13.2347,13.49,26900
SYTAW,20210222,6.95,7,6.0101,6.0101,4700
TA,20210222,30.56,32.35,30.56,31.13,113200
TACO,20210222,10.01,10.43,9.99,10.18,224800
TACT,20210222,9.78,10.81,9.56,10.3,54300
TAIT,20210222,4.52,5.29,4.46,5.09,569000
TANH,20210222,1.9,1.93,1.74,1.77,1989600
TANNI,20210222,25.95,26.03,25.87,26.03,8400
TANNL,20210222,25.42,25.45,25.35,25.45,4000
TANNZ,20210222,25.61,25.67,25.55,25.55,1400
TAOP,20210222,6.86,14.48,6.84,10.99,103008600
TARA,20210222,21.9,22,20.56,20.7,35000
TARS,20210222,38.3,38.3,33.95,34.43,51500
TAST,20210222,6.35,6.3999,6.24,6.24,171100
TATT,20210222,6.11,6.22,6.04,6.11,20900
TAYD,20210222,11.78,11.83,11.6,11.6835,3400
TBBK,20210222,20.52,21.23,20.31,20.64,353200
TBCPU,20210222,10.5,10.55,10.42,10.47,542200
TBK,20210222,73.44,77.32,73.44,76.04,165000
TBKCP,20210222,27.85,27.85,27.85,27.85,0
TBLT,20210222,1.35,1.38,1.27,1.28,4688900
TBLTW,20210222,0.3211,0.36,0.2924,0.3187,106500
TBNK,20210222,24.86,25.04,24.3,24.9,49200
TBPH,20210222,18.57,18.69,17.97,18.08,561200
TC,20210222,4.14,4.16,4.01,4.01,17600
TCACU,20210222,10.72,11,10.72,10.9,189400
TCBI,20210222,74.19,77.85,74.19,76.97,342500
TCBK,20210222,40.95,42.88,40.79,42.79,94100
TCDA,20210222,6.9,7.22,6.6,7.15,1205800
TCFC,20210222,28.63,29.79,28.36,29.79,26100
TCMD,20210222,60.13,60.605,58.55,59.77,184100
TCOM,20210222,39.71,40.27,38.9,40,4897900
TCON,20210222,10.91,10.91,9.81,9.98,507400
TCPC,20210222,12.36,12.51,12.3003,12.45,198200
TCRR,20210222,28.64,29.18,27.96,27.96,238100
TCX,20210222,82.73,84.02,82.05,83.54,27500
TDIV,20210222,52.2626,52.33,51.9101,51.9127,34900
TEAM,20210222,251.33,254.49,241.01,241.01,1426400
TECH,20210222,388.01,389,375.79,377,191500
TECTP,20210222,9.65,9.7,9.65,9.7,600
TEDU,20210222,3.11,3.14,3.04,3.13,374300
TEKK,20210222,10.74,10.84,10.56,10.65,66900
TEKKU,20210222,11.71,11.75,11.512,11.6,29300
TEKKW,20210222,2.19,2.48,2.1501,2.32,38900
TELA,20210222,15.65,16.34,15.08,16.28,51200
TENB,20210222,44.88,44.88,42.51,42.86,1343500
TENX,20210222,2.55,2.7,2.48,2.59,475800
TER,20210222,139.98,140,131.83,132.39,1927600
TERN,20210222,21,21.12,20.36,20.36,123600
TESS,20210222,8.42,9.25,8.19,9.24,180800
TFFP,20210222,17.03,17.07,15.88,15.88,341300
TFSL,20210222,19.65,20.28,19.45,20.23,332000
TGA,20210222,1.38,1.48,1.35,1.47,438800
TGLS,20210222,7.34,7.75,7.275,7.45,70700
TGTX,20210222,46.96,48.02,44.65,44.82,1294500
TH,20210222,2.03,2.06,1.96,1.99,361300
THCA,20210222,10.91,11,10.81,10.92,215400
THCAU,20210222,11.99,12.22,11.99,12.22,800
THCAW,20210222,2.01,2.25,2,2.08,121900
THFF,20210222,41.8,42.97,41.8,42.97,27900
THMAU,20210222,10.42,10.595,10.42,10.5,418800
THMO,20210222,3.49,3.83,3.37,3.51,1087800
THRM,20210222,72.71,74.995,72.41,74.25,121900
THRY,20210222,21,22.6,20.0101,20.5,114100
THTX,20210222,2.86,3.02,2.83,3.02,822800
THWWW,20210222,0.2114,0.2114,0.185,0.1853,104400
TIG,20210222,16.75,17.57,16.3,17.09,50900
TIGO,20210222,37.25,37.42,36.9,36.92,158300
TIGR,20210222,33.2,34.76,30.3,31.1,9925900
TILE,20210222,11.74,12.81,11.5518,12.47,609200
TIPT,20210222,5.24,5.26,5.12,5.22,37200
TIRX,20210222,51.38,57.69,40.28,56.18,358600
TITN,20210222,28.89,30,25.97,26.13,984700
TLIS,20210222,23.65,24.48,21.03,21.1,370600
TLMD,20210222,9.2,9.34,8.77,8.8,324400
TLMDW,20210222,1.75,1.75,1.49,1.49,144300
TLRY,20210222,27.34,28.87,26.25,26.29,27924700
TLS,20210222,35.23,36.34,34.17,34.4,263700
TLSA,20210222,3.66,3.72,3.4,3.43,533700
TLT,20210222,143.03,143.74,141.72,142.18,13202800
TMDI,20210222,2.83,2.88,2.57,2.58,2820500
TMDX,20210222,37.75,41.2,36.4,38.69,1417200
TMKRU,20210222,10.63,10.63,10.5,10.53,84900
TMPM,20210222,10.5,10.69,10.49,10.58,113600
TMPMU,20210222,11.07,11.45,11.07,11.24,25100
TMPMW,20210222,2.34,2.81,2.28,2.44,46400
TMUS,20210222,119.15,119.85,117.4,117.91,5138300
TNDM,20210222,96.99,97.46,92.7,92.89,887800
TNXP,20210222,1.37,1.41,1.29,1.29,22077600
TOMZ,20210222,5.03,5.15,4.85,4.9,119500
TOPS,20210222,2.88,3.2,2.86,2.88,4099000
TOUR,20210222,3.93,4.5,3.82,4.28,2889100
TOWN,20210222,27.65,28.55,27.65,28.5,134200
TPIC,20210222,68.1,69.66,63.03,63.11,1008000
TPTX,20210222,120.41,122.44,116.12,116.77,247700
TQQQ,20210222,100.54,101.8,96.5,96.7,33072600
TREE,20210222,342.21,349.88,336.73,337.5,154400
TRHC,20210222,47.25,48.92,46.64,47.32,320700
TRIB,20210222,5.91,6,5.29,5.34,341500
TRIN,20210222,14.81,15.99,14.54,15.56,115400
TRIP,20210222,40.13,46.48,40,44.71,8651400
TRIT,20210222,7.94,8.16,7.8,7.86,2655400
TRITW,20210222,2.07,2.15,1.92,2,300700
TRMB,20210222,72.69,73.16,71.85,72.52,1100700
TRMD,20210222,8.59,9.16,8.53,8.88,181500
TRMK,20210222,30.19,31.25,30.13,31.1,433900
TRNS,20210222,44.08,45.2565,44.08,44.61,57100
TROW,20210222,162.05,162.89,160.83,161.97,945900
TRS,20210222,35.37,35.62,35.25,35.505,125400
TRST,20210222,6.84,6.97,6.8,6.95,1197800
TRUE,20210222,5.22,5.25,5.09,5.19,646300
TRUP,20210222,104.91,107.28,103.53,105.42,365500
TRVG,20210222,3.44,4.41,3.41,4.15,12679700
TRVI,20210222,2.95,3.08,2.9,2.99,85600
TRVN,20210222,2.3,2.41,2.22,2.23,4015200
TSBK,20210222,27,27.5518,27,27.29,22900
TSC,20210222,24.08,24.57,22.89,24.29,118500
TSCAP,20210222,26.05,26.05,26.05,26.05,0
TSCBP,20210222,26.32,26.64,25.88,25.88,4000
TSCO,20210222,168.96,170,164.64,164.94,1415800
TSEM,20210222,31.69,32.16,30.96,31.16,1016900
TSHA,20210222,30.52,31.13,29,29.1,35700
TSIBU,20210222,10.8,10.96,10.75,10.78,416500
TSLA,20210222,762.64,768.5,710.2,714.5,37152000
TSRI,20210222,9.65,10.57,9.65,9.77,5900
TTCF,20210222,22.73,22.79,21.23,21.38,2729100
TTD,20210222,884.58,902.17,844.09,845.22,1164000
TTEC,20210222,83.71,83.71,81.29,82.43,155500
TTEK,20210222,141.86,144.69,140.19,140.84,306700
TTGT,20210222,90.6,91.22,86.29,86.8,288800
TTMI,20210222,14.45,14.63,14.34,14.41,1042100
TTNP,20210222,3.88,4.01,3.74,3.76,1420900
TTOO,20210222,2.73,2.8,2.51,2.52,8198200
TTWO,20210222,191.62,195.4,189.52,189.85,1705000
TUR,20210222,29.38,29.595,28.92,29.27,434000
TURN,20210222,7.17,7.35,7.03,7.35,139800
TUSA,20210222,45.4579,45.4579,45.4579,45.4579,0
TUSK,20210222,5.5,6.75,5.37,6.24,415300
TVAC,20210222,10.43,10.61,10.42,10.48,18000
TVACU,20210222,11.26,11.26,11.26,11.26,200
TVACW,20210222,1.75,1.82,1.7,1.81,127800
TVTX,20210222,30.59,31.14,29.43,29.59,415600
TVTY,20210222,23.99,24.55,23.42,24.4,413800
TW,20210222,69.95,70.11,68.92,69.8,1041200
TWIN,20210222,8.6199,8.66,8.5171,8.55,10100
TWNK,20210222,15.37,15.58,15.27,15.48,1527600
TWOU,20210222,50.46,52.25,47.97,48.33,1813100
TWST,20210222,146.98,151.18,136.77,137.21,949500
TXG,20210222,185.44,189.97,177.65,178.7,775100
TXMD,20210222,1.8,1.82,1.65,1.69,15418100
TXN,20210222,176,176.92,172.68,173.09,4386500
TXRH,20210222,87.58,92.11,87.3,90.48,1148400
TYME,20210222,2.5,2.54,2.32,2.34,7121500
TZOO,20210222,13.77,15.48,13.47,14.23,93300
TZPSU,20210222,10.4,10.4699,10.39,10.3904,142500
UAE,20210222,12.925,13.08,12.9069,12.95,27600
UAL,20210222,49.26,51.82,48.35,49.7,27521100
UBCP,20210222,13.79,14.41,13.7,14.41,12300
UBFO,20210222,7.11,7.45,7.04,7.37,41700
UBOH,20210222,23.18,24.5371,23.015,24.5371,22800
UBSI,20210222,36.04,37.23,36.04,37.05,496000
UBX,20210222,7.76,8.09,7.62,7.74,765000
UCBI,20210222,33.05,34.02,32.56,33.73,452800
UCBIO,20210222,27.86,27.86,27.6501,27.77,5600
UCL,20210222,13.51,13.95,12.81,12.99,7100
UCTT,20210222,50.44,50.91,47.76,48.37,519600
UCYB,20210222,38.76,38.76,37.67,37.7146,3500
UEIC,20210222,57.19,59.57,57.19,59.47,48200
UEPS,20210222,5.45,5.5,5.31,5.45,392300
UFCS,20210222,29.46,30.11,29.4,29.77,202400
UFO,20210222,30.45,30.76,30.22,30.26,117300
UFPI,20210222,60,61.28,59.45,60.71,200300
UFPT,20210222,49.06,49.99,48.95,49.14,9900
UG,20210222,14.09,14.14,13.93,14.07,3000
UGRO,20210222,10.2,11.26,9.8,9.97,562300
UHAL,20210222,537.85,546.01,530.14,543.74,66700
UIHC,20210222,5.73,5.9,5.61,5.68,214700
UK,20210222,3.72,3.95,3.65,3.69,1635700
UKOMW,20210222,0.43,0.5,0.43,0.482,181400
ULBI,20210222,6.96,7.017,6.85,6.86,66900
ULH,20210222,23.73,24.31,23.73,24.22,32500
ULTA,20210222,314.02,335.13,314.02,327.91,534200
UMBF,20210222,80.3,82.7,79.745,82.43,188300
UMPQ,20210222,16.645,17.46,16.44,17.305,1857800
UNAM,20210222,5.32,5.32,5.21,5.21,2900
UNB,20210222,27,27.4999,26.845,27.28,5000
UNIT,20210222,12.69,12.73,12.45,12.55,1702400
UNTY,20210222,19.24,19.79,19.13,19.5,20400
UONE,20210222,6.22,7.28,6.15,6.88,3124300
UONEK,20210222,1.79,2.05,1.75,1.82,1304700
UPLD,20210222,51.06,51.48,48.53,48.85,233700
UPST,20210222,86.46,89.49,75.06,77.01,1080100
UPWK,20210222,54.83,56.89,50.74,51.43,3216800
URBN,20210222,30.26,32.72,30.26,31.44,1514800
URGN,20210222,24.73,25.01,23.26,23.35,108500
USAK,20210222,15.44,15.64,14.47,14.6,155800
USAP,20210222,10.2,10.9682,10,10.75,102600
USAU,20210222,11.81,12.52,11.63,11.89,101600
USEG,20210222,5.31,5.75,5.25,5.36,1209500
USIG,20210222,60.1947,60.32,59.9855,60.02,564000
USIO,20210222,7.92,8.19,7.6,7.72,381100
USLB,20210222,36.2189,36.2189,36.2189,36.2189,0
USLM,20210222,139.89,142.15,139.89,141.26,8800
USMC,20210222,36.09,36.28,36.035,36.11,43800
USOI,20210222,4.82,4.92,4.81,4.9,675500
USWS,20210222,7.035,8.68,6.58,7.28,10449700
USWSW,20210222,0.41,0.45,0.37,0.4,356300
USXF,20210222,32.87,33,32.71,32.71,44600
UTHR,20210222,175.79,178.68,173.66,174.31,460900
UTMD,20210222,88.39,89.715,84.52,84.99,9400
UTSI,20210222,2.11,2.13,2.02,2.07,120300
UVSP,20210222,24.6,25.35,24.29,25.26,142600
UXIN,20210222,1.45,1.45,1.34,1.38,3697300
VALU,20210222,29.64,29.64,29.5,29.55,1000
VBFC,20210222,37.95,37.95,37.95,37.95,100
VBIV,20210222,3.69,3.78,3.51,3.52,4683000
VBLT,20210222,2.77,2.83,2.21,2.23,2531400
VBTX,20210222,28.97,29.55,28.97,29.11,346700
VC,20210222,121.15,125.685,120.02,124.68,360200
VCEL,20210222,50.89,52.15,48.38,48.44,678500
VCIT,20210222,95.24,95.42,95.1,95.12,7656700
VCKAU,20210222,10.53,10.55,10.4999,10.4999,179900
VCLT,20210222,104.21,104.54,103.22,103.3,1476100
VCNX,20210222,5.5,5.79,5.02,5.11,15380500
VCSH,20210222,83.01,83.02,82.95,82.95,4142300
VCTR,20210222,24.02,24.91,24.02,24.79,69300
VCYT,20210222,71.92,72.1,62.22,63.09,1283800
VECO,20210222,22.01,22.52,21.78,21.92,304000
VENAU,20210222,10.4,10.46,10.4,10.4,19100
VEON,20210222,1.81,1.82,1.76,1.81,2311900
VERB,20210222,2.6,2.6,2.26,2.53,3478300
VERBW,20210222,0.64,0.865,0.5977,0.865,105900
VERI,20210222,39.74,41.59,36.28,36.66,689500
VERO,20210222,3.18,3.44,2.97,2.97,1354600
VERU,20210222,16.4,17.07,15.82,16.44,2949600
VERX,20210222,38.56,39.53,36.18,36.69,131400
VERY,20210222,10.28,10.46,10.03,10.38,3100
VFF,20210222,16.76,17.27,16.39,16.4,2039600
VG,20210222,13.54,13.54,13.02,13.07,3680400
VGIT,20210222,68.41,68.5,68.36,68.4,789000
VGLT,20210222,87.22,87.63,86.48,86.76,540800
VGSH,20210222,61.6,61.61,61.59,61.6,1104300
VIAC,20210222,63.71,67.2,63.4,66.14,21760300
VIACA,20210222,64.19,67.1,63.34,66,171700
VIAV,20210222,16.42,16.73,16.33,16.64,1352100
VICR,20210222,97.1,97.21,94.55,94.93,92000
VIGI,20210222,83.98,84.31,83.8,83.86,155300
VII,20210222,10.22,10.29,10.18,10.2,111100
VIIAU,20210222,11.06,11.115,11.02,11.03,110500
VIIAW,20210222,1.79,1.79,1.69,1.72,71900
VINC,20210222,18.28,19.4999,18.198,19.03,263300
VINO,20210222,5.1,5.27,5.08,5.12,81700
VINP,20210222,17.9,19.21,17.5,17.51,499800
VIOT,20210222,18.81,18.99,13.91,14.3,9118600
VIR,20210222,75.2,79.67,68.5,68.77,843100
VIRC,20210222,3.56,3.65,3.5,3.5,51900
VIRI,20210222,7.59,7.68,7.35,7.5,67600
VIRT,20210222,27.77,27.93,26.88,26.97,1970500
VISL,20210222,4.2,4.39,3.82,3.92,10002100
VITL,20210222,29.71,30.2,29.05,29.87,804500
VIVE,20210222,4.21,4.26,3.98,4.04,2139800
VIVO,20210222,23.62,24.34,23,23.01,718500
VJET,20210222,22.34,23.35,20.01,20.04,222600
VKTX,20210222,7.57,7.66,7.14,7.18,1598800
VLDR,20210222,20.49,20.72,17.82,17.97,12162700
VLDRW,20210222,7.2,7.2,5.7,5.9,347200
VLGEA,20210222,23.08,23.24,22.84,23.19,40300
VLON,20210222,7.02,7.04,6.49,6.5,169100
VLY,20210222,11.94,12.43,11.9304,12.34,2188200
VLYPO,20210222,25.31,25.37,25.3,25.34,4500
VLYPP,20210222,27.33,27.4199,27.05,27.15,3900
VMAC,20210222,10.34,10.53,10.34,10.43,20600
VMACU,20210222,11.6,11.97,11.42,11.45,2200
VMACW,20210222,1.14,1.14,1.05,1.1,122800
VMAR,20210222,13.9,14.01,13.1,13.12,167200
VMBS,20210222,53.82,53.84,53.77,53.78,1171900
VMD,20210222,10.8,10.96,10.17,10.4,232700
VNDA,20210222,18.71,18.8,18.31,18.74,420700
VNET,20210222,38.2,38.48,36,37.76,4164800
VNOM,20210222,16.15,17.17,15.96,16.54,924000
VNQI,20210222,54.39,55,54.39,54.71,373000
VOD,20210222,18.42,18.63,18.39,18.4,3728800
VONE,20210222,182.2,183.5,182.19,182.19,39100
VONG,20210222,255.12,255.12,251.83,251.83,100600
VONV,20210222,126.83,128.22,126.83,127.68,77700
VOR,20210222,48.31,49.08,45.1,46.1,226600
VOXX,20210222,23.96,26.08,23.96,24.25,435600
VPN,20210222,15.95,16.11,15.8,15.85,20300
VRA,20210222,9.24,9.46,9.22,9.3,339800
VRAY,20210222,4.93,5.08,4.8,4.84,1047100
VRCA,20210222,14.75,15.16,14.4,14.69,61400
VRDN,20210222,17.99,18.99,17.25,18.7,42500
VREX,20210222,22.91,23.8,22.88,23.69,393300
VRIG,20210222,25.09,25.1,25.08,25.1,125000
VRM,20210222,48.61,49.3,46.6,47.67,2291300
VRME,20210222,4.7,4.98,4.57,4.67,235500
VRMEW,20210222,1.45,1.45,1.45,1.45,0
VRNA,20210222,9.22,9.44,9.2,9.33,83100
VRNS,20210222,205.9,207.99,196.83,199.19,521000
VRNT,20210222,50.08,50.57,49.21,49.54,805400
VRPX,20210222,6.45,6.68,6.01,6.14,483300
VRRM,20210222,14.03,14.37,13.81,14.25,794600
VRSK,20210222,189.47,190.53,186.06,186.24,923300
VRSN,20210222,196.62,196.62,192.49,193.23,626500
VRTS,20210222,246.24,247,240.85,243.24,36000
VRTX,20210222,206.72,216.21,204.62,214.96,3671800
VS,20210222,10.93,10.98,10.05,10.98,29200
VSAT,20210222,56.11,56.51,54.53,55.02,628900
VSDA,20210222,39.2899,39.5303,39.25,39.5303,17000
VSEC,20210222,37.49,39.29,37.16,39.02,68000
VSMV,20210222,34.2844,34.425,34.2819,34.4048,7000
VSSYW,20210222,4.6,4.6,4.59,4.6,1200
VSTA,20210222,14.21,15.4399,14.21,14.46,51200
VSTM,20210222,2.78,2.78,2.56,2.57,3328400
VTAQ,20210222,10.16,10.2,10.06,10.09,368900
VTAQR,20210222,0.37,0.3897,0.34,0.3508,207400
VTAQU,20210222,11.31,11.31,11.1,11.15,165200
VTAQW,20210222,0.91,0.91,0.82,0.85,234800
VTC,20210222,91.3,91.35,90.84,90.85,117200
VTGN,20210222,2.95,3.18,2.5,2.55,10420900
VTHR,20210222,182.3683,183.308,181.99,182.01,70000
VTIP,20210222,51.32,51.41,51.3,51.4,2215100
VTIQU,20210222,11.36,11.47,11.25,11.25,263100
VTNR,20210222,2.04,2.1,1.97,1.97,1206900
VTRS,20210222,16.55,16.8,15.49,15.5,39359400
VTRU,20210222,16,16,14.43,14.62,20600
VTSI,20210222,5.72,6.0899,5.7,5.85,180600
VTVT,20210222,2.8,2.85,2.6,2.61,1439500
VTWG,20210222,236.41,236.59,232.47,232.96,50800
VTWO,20210222,180.64,182.71,180.22,180.69,228600
VTWV,20210222,131.28,135.8,131.28,134.8,48300
VUZI,20210222,20.39,24.44,19.56,20.48,24447400
VVOS,20210222,8.28,9.78,8.25,8.9,566700
VVPR,20210222,12.04,12.19,10.56,10.61,587700
VWOB,20210222,79.45,79.49,79.3,79.34,284900
VXRT,20210222,7.32,7.39,6.81,6.84,9369700
VXUS,20210222,63.56,63.97,63.48,63.54,3813800
VYGR,20210222,6.72,6.92,6.59,6.68,587500
VYMI,20210222,64.42,64.93,64.33,64.47,323300
VYNE,20210222,8.54,8.69,8.26,8.33,2039800
WABC,20210222,60.03,62.08,59.64,61.86,85700
WAFD,20210222,30.12,30.67,30.115,30.55,394900
WAFDP,20210222,25.29,25.32,25.12,25.22,257100
WAFU,20210222,6.36,6.71,6,6.13,410600
WASH,20210222,46.85,48.28,46.56,48.09,69500
WATT,20210222,5.89,6.46,5.3,5.38,28856000
WB,20210222,58.2,60.46,57.21,58.3,1259500
WBA,20210222,48.75,49.17,48.4,48.86,4378400
WBND,20210222,27.51,27.51,27.41,27.415,2200
WCBR,20210222,24.78,24.78,23.91,24.02,43300
WCLD,20210222,58.99,59.02,56.37,56.57,1033700
WDAY,20210222,270.03,273.39,266.55,269.95,1846800
WDC,20210222,67.75,69.49,67.75,67.86,3640000
WDFC,20210222,308.55,314.68,306.96,313.17,65000
WEN,20210222,20.6,20.6,20.25,20.3,2938400
WERN,20210222,43.43,43.8,42.97,43.06,372500
WETF,20210222,5.7,5.72,5.56,5.65,456100
WEYS,20210222,18.19,18.4871,18.1,18.17,15300
WHF,20210222,14.4,14.46,14.25,14.26,67000
WHFBZ,20210222,25.5384,25.5384,25.5384,25.5384,100
WHLM,20210222,5.92,6.66,5.92,6.43,4700
WHLR,20210222,3.87,3.95,3.6,3.81,33200
WHLRD,20210222,17.7,17.75,17.7,17.75,1700
WHLRP,20210222,12.57,12.57,12.57,12.57,1200
WILC,20210222,25,25.1,23.35,24.94,5600
WIMI,20210222,11.06,11.62,10.73,10.9,4941000
WINA,20210222,178.43,180.9,178.43,179.21,9000
WINC,20210222,26.2758,26.2758,26.2758,26.2758,700
WING,20210222,138.92,140,130.37,131.32,693200
WINT,20210222,5.6,5.66,5.51,5.55,21000
WIRE,20210222,66.84,68.2,66.52,67.84,135100
WISA,20210222,4.05,4.17,3.78,3.8,562700
WISH,20210222,21.69,22.73,21.46,22.01,4378800
WIX,20210222,345,349.21,328.44,335.83,1140000
WKEY,20210222,10.11,10.3,9.62,9.66,207600
WKHS,20210222,32.4,33.22,31.04,31.34,6006100
WLDN,20210222,45.23,47.67,44.88,45.26,68400
WLFC,20210222,34.86,35.204,34.06,34.4,10200
WLTW,20210222,225.46,226.04,223.66,224.9,1421300
WMG,20210222,36.38,37.41,36.01,36.35,528000
WNEB,20210222,7.52,8.2,7.51,8.01,166500
WNW,20210222,17.3,17.66,14.56,14.76,1337200
WOOD,20210222,85.9,86.64,85.64,86,45500
WOOF,20210222,23.49,23.87,23.11,23.16,2026800
WORX,20210222,2.58,2.84,2.55,2.61,674500
WPRT,20210222,10,10.46,9.82,10.14,2225800
WRAP,20210222,5.85,6.2,5.65,5.73,471900
WRLD,20210222,121.09,127.56,119.64,124.23,36600
WSBC,20210222,31.36,32.15,30.87,32,342800
WSBCP,20210222,27.29,27.35,27.1293,27.3,22200
WSBF,20210222,19.67,20,19.5523,19.97,65400
WSC,20210222,26.48,26.95,26.23,26.65,692300
WSFS,20210222,45.7,47,45.51,46.91,193800
WSTG,20210222,20.25,20.3504,20.2,20.265,4800
WTBA,20210222,22.2,22.61,22.06,22.52,21200
WTER,20210222,1.2961,1.4,1.27,1.3,2386700
WTFC,20210222,69.36,72.2,69.015,71.34,443600
WTFCM,20210222,26.5,26.7055,26.5,26.67,6700
WTFCP,20210222,27.75,27.79,27.36,27.43,20300
WTRH,20210222,3.85,3.89,3.47,3.49,3925300
WVE,20210222,10,10.31,9.9,10,531700
WVFC,20210222,15.27,15.27,15.27,15.27,100
WVVI,20210222,8.28,8.28,8.16,8.25,8100
WVVIP,20210222,5.26,5.26,5.05,5.05,700
WW,20210222,27.27,27.92,26.27,27.42,1327800
WWD,20210222,114.73,119.47,114.39,118.96,218700
WYNN,20210222,124.77,131.97,124.54,126.75,4359800
XAIR,20210222,6.84,7.19,6.7,6.71,457600
XBIO,20210222,3.1,3.35,3.05,3.14,606100
XBIOW,20210222,2.49,2.49,2.49,2.49,0
XBIT,20210222,19.66,20.06,19.33,19.4,65900
XCUR,20210222,2.52,2.55,2.35,2.39,572600
XEL,20210222,62.65,62.65,59.64,60.425,3200000
XELA,20210222,2.57,2.59,2.33,2.39,906400
XELB,20210222,2.62,3.15,2.28,2.47,16715400
XENE,20210222,14.96,16.02,14.77,15.98,195300
XENT,20210222,24.04,24.32,23.35,24.19,79100
XERS,20210222,5.9,6.08,5.66,5.72,1330400
XFOR,20210222,9.79,9.84,9.15,9.23,109500
XGN,20210222,17.5895,18.35,17.5895,17.69,7000
XLNX,20210222,136.51,136.63,131.04,131.29,2119900
XLRN,20210222,132.19,143.62,132.19,141.39,497400
XM,20210222,45.48,46.74,44.57,45.6,1359300
XNCR,20210222,50.3,50.93,48.98,49.13,142300
XNET,20210222,9.01,9.64,8.48,8.51,4129200
XOMA,20210222,36.47,39.81,36.47,36.72,29400
XOMAP,20210222,25.56,25.56,25.458,25.4704,1400
XP,20210222,48.13,48.5,45.76,46.06,1963800
XPDIU,20210222,11.52,11.55,11.16,11.39,193300
XPEL,20210222,55.05,59.99,54.88,56.59,500000
XPER,20210222,21.64,21.81,21.4,21.73,815500
XRAY,20210222,52.59,53.4,52.34,52.94,1041300
XSPA,20210222,2.5,2.5,2.12,2.16,12007900
XT,20210222,60.95,61.13,60.49,60.5,547900
XTLB,20210222,3.4,3.59,3.4,3.4,12700
YELL,20210222,6.71,7.19,6.48,6.54,1382400
YGMZ,20210222,11,11.24,9.19,9.9,356500
YI,20210222,19.82,22.68,19.19,19.98,1994200
YJ,20210222,3.03,3.08,2.78,2.96,1259600
YLDE,20210222,35.6853,35.87,35.6853,35.8313,800
YMAB,20210222,41.31,42.74,38.66,39.51,331300
YMTX,20210222,20.4,21,19.79,19.95,53700
YNDX,20210222,66.76,67.32,65.89,65.92,1771200
YORW,20210222,43,43.36,42.33,43.16,46900
YQ,20210222,64.84,67.36,62.4,63.04,996300
YSAC,20210222,10.44,10.45,10.32,10.36,75800
YSACU,20210222,11.18,11.2,11.07,11.08,60400
YSACW,20210222,1.8,1.8,1.59,1.73,57800
YTEN,20210222,18.62,19.02,16.49,16.75,128600
YTRA,20210222,2.75,2.76,2.35,2.55,742700
YVR,20210222,1.95,2.05,1.9,1.95,432700
YY,20210222,121.32,128.67,120.32,122.77,2158900
Z,20210222,175.52,177.6,169.12,169.62,3609500
ZBRA,20210222,487.19,491.45,483.52,488.31,502100
ZCMD,20210222,2.23,2.28,2.22,2.25,172100
ZEAL,20210222,33.03,33.03,31.75,31.91,25600
ZEUS,20210222,16.08,18.35,16,18.25,102000
ZG,20210222,185.05,185.98,173.33,173.73,1463900
ZGNX,20210222,23.16,23.5,22.9,23.42,1039500
ZGYH,20210222,10.28,10.39,10.22,10.25,59000
ZGYHR,20210222,0.6001,0.6977,0.6001,0.62,20600
ZGYHW,20210222,1.65,1.7,1.43,1.62,51400
ZI,20210222,53.83,55.6,50.83,51.32,2483800
ZION,20210222,51.69,54.29,51.68,53.36,1854300
ZIONL,20210222,28.2,28.605,28,28.3267,7800
ZIONO,20210222,26.89,27.0029,26.43,26.79,17400
ZIONP,20210222,25.095,25.095,25.01,25.01,500
ZIOP,20210222,5.05,5.15,4.78,4.82,2394300
ZIXI,20210222,10.02,10.28,9.86,10,559600
ZKIN,20210222,8.18,12.8,7.39,10.25,8246200
ZLAB,20210222,171.47,174.1,166.38,166.79,417000
ZM,20210222,408.5,411.72,390.6,394.34,4336200
ZNGA,20210222,11.95,12.08,11.62,11.69,21866600
ZNTE,20210222,12.32,12.52,12.14,12.15,1233900
ZNTEU,20210222,14,14.2,13.72,13.73,37300
ZNTEW,20210222,3.41,3.65,3.3,3.38,334800
ZNTL,20210222,38.32,38.5,36.215,36.48,219100
ZS,20210222,223.68,225.25,212.9,213.45,2423700
ZSAN,20210222,1.49,1.54,1.46,1.48,3905900
ZUMZ,20210222,45.85,47.84,45.85,47.75,169700
ZVO,20210222,6.17,6.17,5.58,5.63,328600
ZWRKU,20210222,10.9,10.9773,10.6,10.72,130100
ZYNE,20210222,5.39,5.57,4.83,4.91,3459700
ZYXI,20210222,18.15,19.05,17.73,19.02,519400