AACG,20210304,4.51,4.63,4.05,4.

26,248900
AAL,20210304,22.27,22.42,20.41,21.24,60991500
AAME,20210304,4.43,4.43,3.6,3.65,119000
AAOI,20210304,8.35,8.63,7.7,7.99,1238400
AAON,20210304,73.93,75.11,71.88,72.07,238100
AAPL,20210304,121.75,123.6,118.62,120.13,177802200
AAWW,20210304,56.81,57.95,54.66,55.14,743600
AAXJ,20210304,95.22,95.58,92.85,93.39,931300
ABCB,20210304,50.44,52.18,48.97,49.86,459400
ABCL,20210304,35.5,35.5,29.57,30.05,2272400
ABCM,20210304,21.5,21.68,20.9591,21.13,97400
ABEO,20210304,2.19,2.27,1.92,2.08,4617900
ABGI,20210304,10.04,10.04,9.9,9.99,580000
ABIO,20210304,4.21,4.25,3.81,3.98,1663400
ABMD,20210304,306.29,311.65,289.52,295.63,331700
ABNB,20210304,178.64,183.9,170.87,180.23,9985900
ABST,20210304,14.56,14.74,13.81,14.13,86800
ABTX,20210304,39.32,40.451,38.515,39.14,133700
ABUS,20210304,3.57,3.6,3.01,3.14,4442100
ACAD,20210304,47.52,48.16,45.44,45.82,1184200
ACAHU,20210304,9.98,10,9.95,9.95,9724100
ACBI,20210304,21.73,22.25,21.33,21.69,103300
ACCD,20210304,43.1,44.76,38.33,39.07,1550000
ACER,20210304,3.24,3.4,2.75,2.85,450900
ACET,20210304,15.44,15.68,13.63,13.79,203200
ACEV,20210304,10.38,10.74,9.84,10.2,1475100
ACEVU,20210304,11,12.29,11,11.5,4400
ACEVW,20210304,2.01,2.212,1.97,2.098,306700
ACGL,20210304,36.37,36.46,35.4,35.7,4797100
ACGLO,20210304,25.68,25.82,25.6,25.63,13400
ACHC,20210304,55.06,55.73,53.14,54.3,585700
ACHV,20210304,11.18,11.5,10.15,10.44,168100
ACIU,20210304,7.19,7.35,6.86,7.33,670300
ACIW,20210304,37.51,38.08,36.49,36.86,645000
ACKIU,20210304,10.3,10.35,10.12,10.15,77400
ACKIW,20210304,0.8,0.82,0.61,0.71,178500
ACLS,20210304,38.22,38.69,35,35.78,370100
ACMR,20210304,91.66,92.67,82.5,86.7,531200
ACNB,20210304,28.59,29.55,28.59,29.41,28100
ACOR,20210304,6.37,7.22,5.55,6.78,626500
ACRS,20210304,21.76,22.36,19.93,21.14,549000
ACRX,20210304,1.85,1.92,1.65,1.7,5292100
ACST,20210304,5.0248,5.12,4.2,4.4832,27263100
ACTG,20210304,6.83,6.94,5.88,6.43,1935100
ACWI,20210304,92.96,93.5,90.85,91.67,6803700
ACWX,20210304,55.02,55.24,53.97,54.27,2086300
ADAG,20210304,23.65,23.89,22.5,22.99,94200
ADAP,20210304,5.28,5.32,4.79,5.01,1194900
ADBE,20210304,446.45,457.53,437.63,439.06,4485900
ADERU,20210304,10.1,10.16,10.02,10.1,146800
ADES,20210304,6.14,6.2,5.675,5.79,159300
ADI,20210304,149.19,149.59,142.25,144.52,4869700
ADIL,20210304,2.3,2.44,2.05,2.16,940500
ADILW,20210304,0.66,0.661,0.65,0.6501,1100
ADMA,20210304,2.32,2.34,2.12,2.23,3460900
ADMP,20210304,0.99,0.99,0.85,0.9,10372600
ADMS,20210304,5.04,5.12,4.38,4.7,1481700
ADN,20210304,14.57,14.8,12.96,13.54,683400
ADNWW,20210304,2.3,2.31,1.48,1.98,890200
ADOC,20210304,10,10.025,10,10.01,51500
ADOCR,20210304,0.39,0.47,0.35,0.43,132500
ADOCW,20210304,0.49,0.5002,0.4,0.42,212700
ADP,20210304,174.33,175.87,169.93,171.01,2012900
ADPT,20210304,49.27,50.5,43.48,43.68,1839700
ADRE,20210304,59.37,59.84,56.83,57.56,75200
ADSK,20210304,266.8,273.28,263.02,265.44,1812200
ADTN,20210304,16.78,17.11,15.88,16.21,271600
ADTX,20210304,3.12,3.15,2.73,2.81,635800
ADUS,20210304,97.12,99.29,92.02,93.01,95000
ADV,20210304,9.16,9.22,8.4,8.97,745900
ADVM,20210304,11.3,11.86,10.59,10.96,1351000
ADVWW,20210304,1.65,1.76,1.48,1.75,17400
ADXN,20210304,11.06,11.15,10.06,10.37,29300
ADXS,20210304,0.71,0.74,0.625,0.7053,14355300
AEACU,20210304,10.05,10.11,9.94,10.06,184000
AEHL,20210304,3.05,3.11,2.5,2.54,341600
AEHR,20210304,2.74,2.79,2.29,2.35,901300
AEI,20210304,11.85,12.23,9.54,10.65,273200
AEIS,20210304,104.93,105.68,98.51,99.99,413500
AEMD,20210304,2.15,2.19,1.75,1.93,492700
AEP,20210304,76.33,78.12,76.19,77.25,4102500
AEPPL,20210304,45.87,46.85,45.73,46.23,54000
AEPPZ,20210304,45.23,46.18,45.23,45.59,62300
AERI,20210304,19.45,19.96,18.71,19.25,1255100
AESE,20210304,3.06,3.55,2.66,3.27,95436200
AEY,20210304,3.01,3.04,2.81,2.82,138000
AEYE,20210304,30.67,31,25.53,26.67,315100
AEZS,20210304,1.01,1.07,0.9,0.94,8803600
AFBI,20210304,11.21,11.31,11.1,11.11,43000
AFIB,20210304,19.51,19.74,17.45,17.81,441100
AFIN,20210304,9.71,10.09,9.49,9.7,912000
AFINO,20210304,25.08,25.1,25.06,25.1,18700
AFINP,20210304,25.28,25.47,25.28,25.47,21800
AFMD,20210304,5.65,5.74,5.1,5.13,2397800
AFRM,20210304,85,85.45,77.1,84.46,5608000
AFYA,20210304,21.82,22.4,21.62,22.24,275700
AGBA,20210304,10.49,10.51,10.49,10.5,18500
AGBAR,20210304,0.37,0.39,0.35,0.35,28100
AGBAW,20210304,0.452,0.452,0.33,0.36,28200
AGC,20210304,11.18,11.78,11.03,11.3,296400
AGCUU,20210304,12,13,11.51,11.81,55500
AGCWW,20210304,3.2,3.25,2.09,2.62,89300
AGEN,20210304,3.36,3.45,3.07,3.16,4647600
AGFS,20210304,2.43,2.43,2.26,2.36,172900
AGFY,20210304,11.96,12.3,11,11.56,902500
AGIO,20210304,45.7,47.36,44.32,47.33,889200
AGLE,20210304,7.91,7.92,7.02,7.15,258700
AGMH,20210304,16.08,16.08,15.55,15.55,2500
AGNC,20210304,16.04,16.1,15.71,15.91,14461900
AGNCM,20210304,24.99,25.05,24.9,24.98,24500
AGNCN,20210304,25.52,25.81,25.31,25.37,48400
AGNCO,20210304,24.53,24.65,24.4,24.52,55200
AGNCP,20210304,23.75,23.75,23.51,23.675,47200
AGRX,20210304,2.34,2.35,2.13,2.23,2490700
AGTC,20210304,5.25,5.38,4.76,5.06,2999100
AGYS,20210304,59,59.17,50,52.04,418700
AGZD,20210304,47.3199,47.3199,47.21,47.2819,10400
AHCO,20210304,35.8,35.96,30.22,31.08,2288200
AHPI,20210304,4.85,4.96,4.11,4.24,257100
AIA,20210304,95.62,95.83,93.03,93.47,185600
AIH,20210304,7.29,7.29,6.09,6.24,120700
AIHS,20210304,1.28,1.33,1.11,1.14,1970000
AIKI,20210304,1.12,1.16,0.93,1.01,16308200
AIMC,20210304,59.59,59.9,57.07,58.31,309200
AINV,20210304,14.3,14.44,13.73,14,362400
AIQ,20210304,28.15,28.38,27.2,27.51,109400
AIRG,20210304,23.58,23.69,20.27,21,305100
AIRR,20210304,39.35,39.5299,37.94,38.31,105800
AIRT,20210304,25.6,27.1999,24.4398,25.83,28500
AIRTP,20210304,25.1,25.1,25.1,25.1,100
AKAM,20210304,92.92,95.65,92.64,93.44,2613700
AKBA,20210304,3.35,3.45,3.21,3.32,6957500
AKIC,20210304,10.02,10.02,9.8,9.88,16600
AKICU,20210304,10.21,10.26,10.05,10.08,106700
AKICW,20210304,1.06,1.07,0.8995,0.9,78500
AKRO,20210304,31.97,32.4,29.76,30,460700
AKTS,20210304,13.35,13.8,12.56,12.8,1590300
AKTX,20210304,2.98,3.0937,2.64,2.93,398800
AKU,20210304,3.53,3.59,3.45,3.52,99000
AKUS,20210304,20.7,21.21,18.22,18.75,410200
ALAC,20210304,10.63,11,9.68,10.62,265800
ALACR,20210304,0.59,0.59,0.45,0.49,88800
ALACW,20210304,0.55,0.61,0.45,0.545,597200
ALBO,20210304,34.2,34.95,32.81,33.87,244500
ALCO,20210304,29.76,30.39,28.61,29.13,128100
ALDX,20210304,11.79,12.12,10.76,11.17,772600
ALEC,20210304,16.33,16.33,15.1,16.25,768200
ALGM,20210304,26.35,26.925,23.8123,25.45,1761400
ALGN,20210304,523.7,535.21,510,520.45,1053400
ALGS,20210304,24,24.25,21.19,21.54,60300
ALGT,20210304,250.26,252.05,232.7,244.03,173100
ALIM,20210304,8.1,8.1337,7.45,7.66,47400
ALJJ,20210304,1.37,1.39,1.29,1.29,458000
ALKS,20210304,18.65,18.91,18.14,18.21,979800
ALLK,20210304,109.71,114.19,108.09,113.14,289300
ALLO,20210304,32.87,33.92,31.6,32.43,1316900
ALLT,20210304,15.34,15.34,14.14,14.32,220900
ALNA,20210304,1.68,1.68,1.41,1.5,1612300
ALNY,20210304,143.35,144.72,136.88,137.37,791000
ALOT,20210304,11.6,11.6,11.01,11.5,10700
ALPN,20210304,12.92,13.3,12.74,12.98,254300
ALRM,20210304,86.5,87.99,83.07,84.72,413200
ALRN,20210304,1.42,1.44,1.25,1.37,2511700
ALRS,20210304,29.15,29.9,28.54,29,32600
ALT,20210304,14.29,14.29,12.22,13.18,2182300
ALTM,20210304,53.71,54.92,50.15,53.96,91100
ALTO,20210304,6.8,7.22,6.13,6.56,4953200
ALTR,20210304,61.51,62.49,58.03,58.67,405600
ALTU,20210304,10.96,11.3,10.3,10.53,2173900
ALTUU,20210304,12.32,12.32,11.2,11.32,36000
ALTUW,20210304,2.48,2.66,1.9,2.09,1179200
ALTY,20210304,12.48,12.48,12.21,12.32,16500
ALVR,20210304,36.95,37.88,33.65,34.53,407200
ALXO,20210304,83.41,84,78.15,81.22,250100
ALYA,20210304,2.16,2.25,2.06,2.16,171400
AMAL,20210304,19.27,19.76,18.35,18.68,120500
AMAT,20210304,115.34,116.49,107.13,108.24,12426800
AMBA,20210304,112.08,116.46,107.75,111.51,1681300
AMCX,20210304,69.07,71.99,66.17,68.15,1256200
AMD,20210304,80.23,81.81,76.78,77.75,60501800
AMED,20210304,243.56,246,233.35,236.62,308900
AMEH,20210304,24.99,24.99,24.11,24.11,70300
AMGN,20210304,227.82,227.87,220.25,221.91,3576400
AMKR,20210304,22.72,22.72,20.44,20.75,2854400
AMNB,20210304,32.52,33.735,32.52,32.68,38600
AMOT,20210304,48.36,49.445,45.94,46.1,17400
AMPG,20210304,8.18,8.76,7.78,8.4,657100
AMPGW,20210304,2.3,2.505,2.28,2.47,12800
AMPH,20210304,17.7,17.8,17.17,17.21,200700
AMRK,20210304,29.15,30.89,27.89,28.35,1369800
AMRN,20210304,5.85,5.95,5.41,5.72,8694900
AMRS,20210304,17.48,18.95,15.5,16.56,7106300
AMSC,20210304,23.08,23.25,20.38,20.89,450400
AMSF,20210304,59.68,61.58,59.11,60.28,82800
AMST,20210304,6.42,6.49,5.08,5.2,107300
AMSWA,20210304,20,20.29,19.22,19.35,146700
AMTB,20210304,17.31,17.71,17.19,17.4,124600
AMTI,20210304,57.35,61.95,54.55,59.64,174700
AMTX,20210304,16.67,18.75,11.55,13.8,4585300
AMWD,20210304,93.69,94.52,89.04,91.1,86200
AMYT,20210304,14.51,14.51,13.7,13.96,28000
AMZN,20210304,3012,3058.13,2945.43,2977.57,5477500
ANAB,20210304,28.22,29.47,27.43,28.13,373800
ANAT,20210304,95.2,96.22,94.05,95.1,46300
ANDE,20210304,26.15,26.75,25.07,25.82,234500
ANGI,20210304,14.58,15.59,13.92,15.24,2639800
ANGL,20210304,32.01,32.1,31.74,31.82,1993200
ANGN,20210304,20.56,21.01,16.65,17.12,217600
ANGO,20210304,21.53,21.84,20.4,20.64,307700
ANIK,20210304,38.82,39.57,37.92,38.13,149800
ANIP,20210304,30.42,30.42,28.26,28.4,52800
ANIX,20210304,5.03,5.136,4.35,4.59,303200
ANNX,20210304,30.73,31.89,27.85,29.01,248600
ANPC,20210304,6.21,6.3,5.91,5.91,108100
ANSS,20210304,318.99,321.77,301.69,306.16,841200
ANTE,20210304,4.04,4.06,3.13,3.13,598600
ANY,20210304,2.37,2.39,2.01,2.12,426000
ANZUU,20210304,9.99,10.04,9.96,10,3822900
AOSL,20210304,35.6,36.09,31.69,32.29,581600
AOUT,20210304,21.01,22.05,20.04,20.74,212300
APA,20210304,20.38,21.58,19.98,20.98,13250100
APDN,20210304,8.73,8.73,6.85,7.64,871400
APEI,20210304,28.17,28.53,26.88,27.45,244800
APEN,20210304,5.94,6.04,5.25,5.56,356500
API,20210304,60,62.29,55.13,59.8,2385600
APLS,20210304,45.05,46.81,44.58,45.65,573500
APLT,20210304,18.9,19.22,17.3,17.6,282400
APM,20210304,3.01,3.05,2.64,2.65,273700
APOG,20210304,38.44,38.63,37.07,37.6,180700
APPF,20210304,130,135.18,127,132.23,338900
APPH,20210304,28.71,29.17,17.77,18.75,10418900
APPHW,20210304,12,12.49,5.2,5.61,2382600
APPN,20210304,160.51,171.99,144.32,152.1,2056800
APPS,20210304,87.34,91.95,75.58,78.82,6668500
APR,20210304,21.68,22.15,21.03,22.15,210600
APRE,20210304,5.75,5.79,5.2,5.45,955100
APTO,20210304,3.98,4.1,3.61,3.71,2514700
APTX,20210304,3.5,3.51,3.09,3.2,654200
APVO,20210304,33.65,34.0003,31.165,32.88,69900
APWC,20210304,5.04,5.29,4.13,4.22,159900
APYX,20210304,10.83,11.36,10.27,10.4,120500
AQB,20210304,6.5,6.75,5.76,6.09,3932900
AQMS,20210304,4.2,4.36,3.3,3.54,7118100
AQST,20210304,4.62,4.78,4.11,4.22,1347600
ARAV,20210304,6.61,6.67,6.19,6.52,198800
ARAY,20210304,5.2,5.27,4.77,4.94,1204400
ARBG,20210304,10.04,10.09,9.955,9.96,51100
ARBGU,20210304,10.475,10.475,10.4313,10.475,2300
ARBGW,20210304,1.17,1.33,1.01,1.2,129900
ARCB,20210304,67.68,68.61,63.77,64.52,329100
ARCC,20210304,18.85,18.92,18.27,18.52,2809800
ARCE,20210304,33.8,35.12,33.07,34.65,138400
ARCT,20210304,49.84,51.36,44.42,45.54,1502900
ARDS,20210304,5.98,6.08,5.62,5.62,34500
ARDX,20210304,6.8,6.95,6.43,6.66,1430200
AREC,20210304,4.45,4.6,3.57,3.88,3921000
ARGX,20210304,308.3,314.36,289.42,291.28,351600
ARKO,20210304,9.6,9.65,9,9.31,714900
ARKOW,20210304,1.9,1.9,1.75,1.8,63000
ARKR,20210304,18.13,18.33,16.56,17.07,65800
ARLP,20210304,6,6.08,5.56,5.81,816200
ARNA,20210304,73.13,74.56,70.86,71.51,1079300
AROW,20210304,32.94,34.17,32.55,32.75,46000
ARQT,20210304,32.75,33.1,29.11,30.69,288700
ARRWU,20210304,9.99,10.02,9.96,9.98,1810100
ARRY,20210304,36.59,37.44,34.01,35.55,1920900
ARTL,20210304,1.8,1.81,1.42,1.56,3212100
ARTLW,20210304,0.4,0.415,0.37,0.3901,8600
ARTNA,20210304,37.77,38.64,37.3,37.3,24500
ARTW,20210304,3.03,3.09,2.8683,2.89,39000
ARVN,20210304,75.5,76.79,69.5,71.08,566600
ARWR,20210304,77.08,77.08,68.07,69.56,1767500
ARYD,20210304,11.4,12.38,10.8,10.99,44600
ASAXU,20210304,9.97,10,9.94,9.95,555600
ASET,20210304,30.91,30.91,30.37,30.5232,2400
ASLE,20210304,10.92,11.54,9.93,9.93,219000
ASLEW,20210304,1.985,1.9899,1.66,1.79,338800
ASLN,20210304,3.9,3.9,3.22,3.31,4174700
ASMB,20210304,4.83,4.84,4.52,4.63,1951100
ASML,20210304,537.85,541.33,502.09,510.5,1702400
ASND,20210304,152.63,154.45,140.45,143.45,577500
ASO,20210304,25.88,26.5,24.13,25.66,1995600
ASPCU,20210304,10.27,10.3092,10.05,10.24,129000
ASPS,20210304,10.5,10.5,9.24,9.38,85200
ASPU,20210304,8.66,9.16,8.25,8.43,190600
ASRT,20210304,1.07,1.07,0.86,0.95,17757400
ASRV,20210304,3.76,3.76,3.55,3.68,105200
ASTC,20210304,1.98,1.98,1.61,1.77,5652700
ASTE,20210304,71.72,72.93,69.08,69.47,155900
ASUR,20210304,7.92,8.14,7.69,7.93,79900
ASYS,20210304,9.34,9.43,8.62,9.09,220800
ATAX,20210304,4.8,4.81,4.7,4.75,206300
ATCX,20210304,9.11,9.11,8.16,8.27,45300
ATEC,20210304,17.07,17.42,15.18,15.92,1298700
ATEX,20210304,44.02,44.41,41.6,42.09,260400
ATHA,20210304,20.64,20.79,18.86,19.29,739200
ATHE,20210304,1.6,1.63,1.42,1.42,516800
ATHX,20210304,1.94,1.94,1.75,1.84,4460000
ATIF,20210304,6,6.1,5.25,5.3,2980600
ATLC,20210304,27.92,27.92,25.75,27.5,58300
ATLO,20210304,24,25.21,23.89,24.81,40000
ATNF,20210304,4.4,4.55,3.71,3.94,862100
ATNFW,20210304,0.8,0.8,0.65,0.7002,283400
ATNI,20210304,48.62,49.64,47.48,48.24,56000
ATNX,20210304,4.73,4.89,4.3,4.48,8195500
ATOM,20210304,24.98,25.64,21.27,22.38,1371100
ATOS,20210304,2.4,2.47,2.04,2.14,11959500
ATRA,20210304,16.05,16.38,15.21,15.89,1101300
ATRC,20210304,66.64,68,61.03,62.65,549100
ATRI,20210304,633.42,644.56,619.2,619.2,11600
ATRO,20210304,16.42,17.16,15.12,15.78,357900
ATRS,20210304,4.26,4.29,3.96,4.06,2325800
ATSG,20210304,27.62,28.21,27.23,27.58,374600
ATVI,20210304,93.08,94.56,90.74,91.54,5777000
ATXI,20210304,6.45,6.45,5.75,5.93,167600
AUB,20210304,38,39.07,37.34,37.94,222500
AUBAP,20210304,27.2,27.2,26.87,27.15,7600
AUBN,20210304,43,43.8,43,43.71,7000
AUDC,20210304,28.25,28.54,27.56,28.13,331900
AUPH,20210304,14.18,14.4,13.19,13.41,6571300
AURCU,20210304,9.95,10.01,9.95,9.97,6626800
AUTL,20210304,6.4,6.67,5.83,6.2,1301300
AUTO,20210304,2.6,2.73,2.3,2.35,315000
AUUD,20210304,3.24,3.24,2.71,2.8,270300
AUUDW,20210304,0.89,0.89,0.65,0.71,40100
AUVI,20210304,9.09,9.34,7.21,7.8,299500
AVAV,20210304,114.04,115,103.7,106.7,325100
AVCO,20210304,1.2,1.22,1.12,1.14,482200
AVCT,20210304,5.99,5.99,5.25,5.46,57100
AVCTW,20210304,0.79,0.81,0.6505,0.69,479400
AVDL,20210304,7.6,7.8,7.21,7.56,579500
AVEO,20210304,8.25,8.52,7.99,8.15,610600
AVGO,20210304,461.67,467,441.43,443.59,3456000
AVGOP,20210304,1483.73,1485.99,1483.68,1485.99,2000
AVGR,20210304,1.61,1.63,1.33,1.39,7960600
AVID,20210304,19.73,20.13,18.46,18.82,541800
AVIR,20210304,69.98,70.8,59.84,63.04,624100
AVNW,20210304,64.94,64.94,49.75,53.86,585900
AVO,20210304,21.22,21.3,19.19,19.76,182300
AVRO,20210304,11.01,11.29,10.36,10.54,990800
AVT,20210304,38.16,38.85,36.5,37.65,1071100
AVXL,20210304,13.57,14.23,12.15,12.83,3797200
AWH,20210304,7.19,7.35,6.46,6.64,555200
AWRE,20210304,4.33,4.33,4,4.02,82200
AXDX,20210304,9.28,9.65,8.97,9.47,382700
AXGN,20210304,21.55,21.95,19.8,19.93,570900
AXLA,20210304,5.65,5.73,5.5,5.51,111600
AXNX,20210304,55.72,56.75,52.86,55.68,807600
AXON,20210304,151.83,155.36,138.26,144.9,1239500
AXSM,20210304,69.85,71.43,65.81,66.21,526900
AXTI,20210304,12.62,12.78,11.16,11.57,832000
AY,20210304,34.62,35.72,33.58,34.77,1494600
AYLA,20210304,14.54,14.8,13.01,13.01,69000
AYRO,20210304,6.18,6.35,5.27,5.63,4061200
AYTU,20210304,7.66,7.76,7.11,7.35,505900
AZN,20210304,47.59,47.95,46.48,47.23,15995800
AZPN,20210304,150.45,153.37,146.38,148.36,421400
AZYO,20210304,15.04,15.3,14.52,14.65,9900
BAND,20210304,131.58,135.29,122.9,129.18,1356200
BANF,20210304,68.82,69.66,66.32,67.28,115100
BANFP,20210304,28.5,28.5,28.5,28.5,200
BANR,20210304,53.99,55,52.75,53.55,166900
BANX,20210304,21.04,21.475,20.2404,20.28,41900
BAOS,20210304,5.7,5.7,5.2,5.32,45100
BATRA,20210304,31,31.23,29.86,30.02,52700
BATRK,20210304,30.42,30.73,29.22,29.3,220100
BBBY,20210304,28.59,30.08,27.25,28.66,5211900
BBCP,20210304,6.25,6.4,6.1,6.2,167800
BBGI,20210304,2.45,2.5,2.12,2.19,215800
BBH,20210304,170.29,171.59,166.38,167.43,22200
BBI,20210304,1.16,1.19,1.03,1.16,2925900
BBIG,20210304,2.6,2.66,2.29,2.34,531800
BBIO,20210304,63.48,65.02,59.65,62.52,1028800
BBQ,20210304,6.5,6.5,5.9,5.97,34500
BBSI,20210304,77.74,77.74,69.67,70.24,51900
BCAB,20210304,49.22,52.44,48.31,50.88,392100
BCAC,20210304,10.16,10.16,9.89,9.9064,51500
BCACU,20210304,11.3,11.37,11,11.03,64900
BCACW,20210304,2.1501,2.27,1.82,2.0999,29800
BCBP,20210304,14.3,14.8,13.93,14.08,86100
BCDA,20210304,3.66,3.79,3.3,3.42,177000
BCDAW,20210304,1.43,1.43,1.43,1.43,600
BCEL,20210304,18.03,18.49,16.83,17.42,244800
BCLI,20210304,3.57,3.65,3.25,3.52,1339200
BCML,20210304,17.73,18.02,17.5,17.96,45300
BCOR,20210304,17.57,17.91,16.45,16.59,374600
BCOV,20210304,22.17,22.73,21.19,21.52,322200
BCOW,20210304,13.95,14.1103,13.75,14.01,34400
BCPC,20210304,121.45,122.72,120.21,121.71,147000
BCRX,20210304,11.71,12.01,10.78,10.92,8267400
BCTX,20210304,3.46,3.47,2.9,3.15,681500
BCTXW,20210304,0.9,0.9,0.7201,0.8,111400
BCYC,20210304,23.91,23.91,20.67,22.4,132100
BDSI,20210304,4.06,4.08,3.86,4.02,1401100
BDSX,20210304,19.91,20.63,17.43,18.08,111800
BDTX,20210304,25.47,26.13,23.27,23.73,371900
BEAM,20210304,83,85.63,69.09,73.49,2384300
BECN,20210304,49.37,49.72,46.41,47.51,421000
BEEM,20210304,36.58,36.63,28.87,30.66,1290400
BEEMW,20210304,29.25,29.25,23.4,24.02,35500
BELFA,20210304,17.33,18.47,17.33,18.47,2200
BELFB,20210304,18.67,18.99,17.94,18.53,84700
BENE,20210304,9.95,9.985,9.9,9.98,29600
BENER,20210304,0.3211,0.3299,0.3,0.3199,97200
BENEU,20210304,10.66,10.75,10.32,10.66,28900
BENEW,20210304,0.65,0.6697,0.545,0.59,424600
BFC,20210304,74,74,70.89,71.53,10700
BFI,20210304,14.91,14.91,12.87,13.97,496500
BFIIW,20210304,2.99,3,2.3,2.78,242100
BFIN,20210304,10.33,10.61,10.27,10.34,76600
BFIT,20210304,25.92,25.92,25.445,25.445,12900
BFRA,20210304,6.23,6.48,5.72,5.91,88400
BFST,20210304,23.34,23.66,22.36,22.94,70300
BGCP,20210304,4.35,4.38,4.1,4.32,8178100
BGFV,20210304,13.7,14.24,12.34,12.68,1982700
BGNE,20210304,297.74,303.78,286.55,289.22,304600
BGRN,20210304,54.86,54.9,54.705,54.745,25300
BHAT,20210304,1.41,1.47,1.21,1.28,2224700
BHF,20210304,41.63,42.47,39.53,40.73,888400
BHFAL,20210304,26.52,26.57,26.07,26.23,24700
BHFAN,20210304,25.45,25.45,25.2,25.34,128500
BHFAO,20210304,27.26,27.3984,27.05,27.1,25200
BHFAP,20210304,26.73,26.89,26.565,26.62,7700
BHSE,20210304,10.01,10.01,9.63,9.9,25400
BHSEU,20210304,10.5,10.75,10.33,10.33,8000
BHSEW,20210304,0.9,0.9399,0.53,0.59,214800
BHTG,20210304,1.77,1.83,1.51,1.52,843100
BIB,20210304,83.99,85.59,78.41,80.51,446500
BICK,20210304,39.31,39.805,38.6811,38.83,8500
BIDU,20210304,272.22,279.16,253.54,260.59,20192400
BIGC,20210304,61,62.1,55,58.15,2825000
BIIB,20210304,266.57,270.3,262.48,263.57,1291400
BILI,20210304,134.66,136.39,122,126.66,11307500
BIMI,20210304,1.77,1.77,1.41,1.43,2082000
BIOC,20210304,5.98,6,5.18,5.33,422500
BIOL,20210304,0.844,0.8728,0.71,0.7525,13476400
BIOTU,20210304,10.13,10.2,10.04,10.04,80100
BIS,20210304,23.17,24.69,22.76,24.07,158000
BIVI,20210304,23.24,23.32,14.02,14.35,422900
BJK,20210304,54.96,55.45,52.31,53.25,164800
BJRI,20210304,59.14,59.58,54.68,55.92,296600
BKCC,20210304,3.37,3.38,3.21,3.26,463900
BKEP,20210304,2.34,2.34,2.13,2.22,297400
BKEPP,20210304,7.31,7.31,7.1,7.1,2800
BKNG,20210304,2277.17,2277.17,2163.4,2219.35,484000
BKSC,20210304,18.62,19.07,18.4,18.65,3400
BKYI,20210304,3.94,3.98,3.47,3.64,398200
BL,20210304,115.94,118.46,108.5,112.42,1206600
BLBD,20210304,25.6,26.59,25.27,26.27,544500
BLCM,20210304,4.03,4.45,3.5,3.77,1192100
BLCN,20210304,48.37,49.08,46,46.89,122700
BLCT,20210304,11.8,11.92,10.35,11,573100
BLDP,20210304,24.52,25.81,22.76,23.58,10451900
BLFS,20210304,37.2,37.73,35.58,36.28,251700
BLI,20210304,57.77,57.81,52.71,53.72,2157900
BLIN,20210304,3.1665,3.24,2.7395,2.81,266200
BLKB,20210304,70.14,70.48,67.74,68.09,377900
BLMN,20210304,26.11,26.83,25.07,25.81,2835600
BLNK,20210304,32.97,34.44,28.28,30.52,8852600
BLNKW,20210304,28.76,29.84,24.14,26.0499,36500
BLPH,20210304,6.62,6.63,6.18,6.41,61000
BLRX,20210304,3.02,3.1,2.76,2.95,1570700
BLSA,20210304,11.65,11.75,10.42,10.71,304000
BLTS,20210304,9.8,10.135,9.7,9.83,83100
BLTSU,20210304,10.3,10.5,10.1,10.31,142200
BLTSW,20210304,0.98,1.01,0.8,0.9,83900
BLU,20210304,4.21,4.22,3.8,3.94,2814000
BLUE,20210304,29.1,29.57,27.63,27.94,1798200
BMBL,20210304,62,64.35,58.58,59.64,3982400
BMRA,20210304,5.93,6.04,5.61,5.84,105900
BMRC,20210304,38.38,39.47,37.63,38.36,50700
BMRN,20210304,76,78.18,75.2,76.35,1327100
BMTC,20210304,41.22,41.99,40.38,40.82,135200
BND,20210304,85.45,85.48,85.05,85.15,9701800
BNDW,20210304,80.04,80.04,79.71,79.78,45100
BNDX,20210304,57.2,57.24,57.07,57.11,2805300
BNFT,20210304,14.26,14.28,13.42,13.86,453400
BNGO,20210304,8.01,8.43,6.6,6.9,50566200
BNGOW,20210304,5,5.18,2.8,4.08,133500
BNR,20210304,36.49,36.92,35.37,36.1,726000
BNSO,20210304,5.45,5.45,4.8801,5.1,27900
BNTC,20210304,2.93,3.02,2.52,2.59,442500
BNTX,20210304,97.4,100.91,92.51,95.15,2334400
BOKF,20210304,92,93.79,90.59,91.21,346300
BOLT,20210304,32.02,33.44,26.35,28.78,199800
BOMN,20210304,43.07,43.63,37.5,39.77,329200
BOOM,20210304,65.38,67,62.86,64.46,140800
BOSC,20210304,3.39,3.39,3.02,3.25,104400
BOTJ,20210304,15.2,15.2,15.2,15.2,0
BOTZ,20210304,33.05,33.14,31.79,32.15,3032200
BOXL,20210304,2.38,2.467,2.05,2.18,7720000
BPMC,20210304,86.61,93.82,86.61,92.01,1291600
BPOP,20210304,68.53,69.7,67.13,68.03,504900
BPOPM,20210304,25.35,25.44,25.3,25.44,4700
BPRN,20210304,27.99,28.02,27.35,27.93,19800
BPTH,20210304,5.93,6.09,5.44,5.75,534100
BPTS,20210304,14.45,14.64,14.0064,14.6,2900
BPYPN,20210304,22.1,22.6,22.0989,22.4277,28900
BPYPO,20210304,23.91,24.03,23.855,23.93,15800
BPYPP,20210304,24.7499,24.9,24.6043,24.84,13500
BREZ,20210304,10.05,10.07,9.95,10.02,139200
BREZR,20210304,0.26,0.2649,0.2262,0.2385,233700
BREZW,20210304,0.88,0.89,0.7,0.74,782200
BRID,20210304,14.91,15.05,14.64,14.68,4400
BRKL,20210304,14.82,15.24,14.64,14.85,384500
BRKR,20210304,60.95,61.41,58.11,58.63,509400
BRKS,20210304,81.15,81.7,75.44,76.5,800600
BRLI,20210304,10,10.0499,9.9,9.9,84100
BRLIR,20210304,0.355,0.4501,0.35,0.35,36100
BRLIW,20210304,0.685,0.685,0.5405,0.55,143500
BROG,20210304,10.2545,10.2545,10.09,10.09,300
BROGW,20210304,0.64,0.83,0.62,0.818,9800
BRP,20210304,26.45,27.08,26.16,26.41,205900
BRPMU,20210304,10.33,10.33,10.06,10.13,947700
BRQS,20210304,1.44,1.5,1.22,1.27,8405700
BRY,20210304,5.19,5.3,4.95,5.08,433400
BSAE,20210304,25.1789,25.1789,25.155,25.155,500
BSBE,20210304,25.88,25.88,25.839,25.839,3500
BSBK,20210304,9.94,9.95,9.57,9.6,18400
BSCE,20210304,26.28,26.29,26.2225,26.24,6000
BSCL,20210304,21.15,21.16,21.13,21.15,688300
BSCM,20210304,21.67,21.68,21.66,21.67,288100
BSCN,20210304,21.82,21.82,21.79,21.81,215900
BSCO,20210304,22.25,22.28,22.21,22.22,262200
BSCP,20210304,22.28,22.29,22.22,22.22,212500
BSCQ,20210304,21.53,21.53,21.43,21.44,142700
BSCR,20210304,21.92,21.94,21.795,21.8,72800
BSCS,20210304,22.91,22.92,22.78,22.78,33900
BSCT,20210304,21.01,21.03,20.85,20.87,28600
BSCU,20210304,19.42,19.42,19.25,19.26,16100
BSDE,20210304,26.33,26.33,26.184,26.19,5300
BSET,20210304,22.6,22.6776,20.31,21.37,93500
BSGM,20210304,4.45,4.49,4.04,4.19,301200
BSJL,20210304,23.04,23.08,23.02,23.03,376700
BSJM,20210304,23.26,23.288,23.15,23.21,656200
BSJN,20210304,25.24,25.29,25.14,25.19,379600
BSJO,20210304,24.98,24.98,24.815,24.87,349000
BSJP,20210304,24.51,24.5198,24.37,24.42,275800
BSJQ,20210304,25.55,25.59,25.44,25.48,351100
BSJR,20210304,25.47,25.51,25.25,25.33,126300
BSJS,20210304,25.465,25.4694,25.26,25.29,23800
BSML,20210304,25.36,25.36,25.3046,25.3073,2900
BSMM,20210304,25.47,25.47,25.45,25.455,8000
BSMN,20210304,25.64,25.66,25.615,25.615,5500
BSMO,20210304,25.73,25.73,25.639,25.6787,1600
BSMP,20210304,25.755,25.8,25.714,25.755,1900
BSMQ,20210304,25.65,25.65,25.615,25.615,2100
BSMR,20210304,25.4068,25.43,25.405,25.4068,1200
BSMS,20210304,25.6667,25.6667,25.65,25.65,700
BSMT,20210304,25.54,25.58,25.54,25.54,400
BSMU,20210304,24.96,24.96,24.935,24.935,100
BSQR,20210304,4.37,4.49,3.71,3.9,640400
BSRR,20210304,25.82,26.3,25.01,25.32,40900
BSVN,20210304,16.88,18.71,16.88,17.48,35500
BSY,20210304,46.33,47.7,44.79,46.03,931200
BTAI,20210304,47.67,48.44,42.41,42.96,775100
BTAQ,20210304,10.05,10.08,9.94,9.98,1976600
BTAQU,20210304,10.5883,10.92,10.47,10.4999,12700
BTAQW,20210304,1.36,1.39,0.9001,1.095,793200
BTBT,20210304,15,15.46,12.68,13.45,1608600
BTEC,20210304,59.18,59.18,56.06,56.916,30100
BTNB,20210304,10.88,10.93,10.25,10.44,1023000
BTRS,20210304,16.86,17.13,15.28,15.38,915900
BTRSW,20210304,6.19,6.3,5.13,5.22,83900
BTWN,20210304,11.89,11.98,10.86,11.56,3871600
BTWNU,20210304,12.33,12.95,11.8,12.39,289600
BTWNW,20210304,3.26,3.3,2.57,3.09,1055100
BUG,20210304,25.54,25.79,24.68,25.01,272600
BUSE,20210304,24.31,24.86,23.9,24.07,153900
BVS,20210304,12.84,13.05,11.13,11.97,268800
BVXV,20210304,3.92,4.05,3.5,3.62,445900
BWAC,20210304,9.98,10.05,9.93,9.93,303900
BWACU,20210304,11.01,11.2,10.75,10.75,26300
BWACW,20210304,1.19,1.2,0.63,1.06,553400
BWAY,20210304,8.74,8.84,8.18,8.4,313900
BWB,20210304,16.42,17.22,16.39,16.81,130700
BWEN,20210304,6.65,6.94,5.7,6.25,547600
BWFG,20210304,26.8615,27.095,25.71,26.53,34900
BWMX,20210304,41.91,42.25,38.07,40,178700
BXRX,20210304,1.28,1.28,1.15,1.2,5375600
BYFC,20210304,2.06,2.17,1.96,2.14,1191400
BYND,20210304,138.42,140.5,130.12,136.42,4310700
BYSI,20210304,12.94,13.13,12.19,12.37,287000
BZUN,20210304,45,47.43,42.92,43.93,1632400
CAAS,20210304,5.23,5.41,4.68,4.82,262900
CABA,20210304,11.48,11.68,10.38,10.39,210300
CAC,20210304,43.43,44.8,42.69,43.08,55300
CACC,20210304,376.57,391.52,370.89,378.7,163100
CACG,20210304,44.01,44.5001,43.25,43.5502,10500
CAKE,20210304,58.8,59.6,53.5,55.7,1201100
CALA,20210304,2.81,2.84,2.6,2.69,1785400
CALB,20210304,16.505,17.745,16.05,16.77,72000
CALM,20210304,39.44,40.47,39.22,40.09,320800
CALT,20210304,28.7032,28.7032,27.14,27.65,34600
CAMP,20210304,11.77,11.78,10.99,11.13,183600
CAMT,20210304,28.59,28.6,25.38,26.13,373500
CAN,20210304,21.92,24.95,19,20.62,17722400
CAPR,20210304,5.64,5.8,4.84,5.06,702200
CAR,20210304,60.78,61.27,58.31,60.06,1801700
CARA,20210304,18.89,18.89,17.6,18.08,657000
CARE,20210304,12.9,13.15,12.52,12.79,90800
CARG,20210304,24.66,24.93,23.76,24.44,2320100
CARV,20210304,10.27,10.27,9.05,9.21,313400
CARZ,20210304,55.72,55.72,54.04,54.3,19400
CASA,20210304,7.82,7.94,7.18,7.62,850700
CASH,20210304,44.87,46.23,43.73,44.84,223000
CASI,20210304,2.36,2.42,2.1,2.18,354900
CASS,20210304,44.43,45.45,43.745,44.37,55900
CASY,20210304,199.09,200.54,194.94,197.48,237000
CATC,20210304,81.99,82.01,78.14,80.61,17300
CATH,20210304,47.29,47.579,46.23,46.795,10800
CATY,20210304,40.13,41.2,39.75,40.23,637500
CBAN,20210304,14.72,14.99,14.37,14.72,23200
CBAT,20210304,5.01,5.2,4.35,4.81,6930600
CBAY,20210304,4.98,5.01,4.37,4.58,2139900
CBFV,20210304,21.6,21.9,21.1,21.7,17100
CBIO,20210304,6.19,6.4,5.63,5.89,784900
CBNK,20210304,17.34,17.86,17.09,17.32,62900
CBRL,20210304,160.48,161.75,155.5,159.27,228300
CBSH,20210304,75.65,76.9,74.11,74.71,334800
CBTX,20210304,28.99,30.3,28.99,29.6,115900
CCAP,20210304,17.91,17.9199,17,17.09,32500
CCB,20210304,30.66,31.13,30.22,30.57,32800
CCBG,20210304,26.6,27.56,26.3,26.73,39900
CCCC,20210304,39.72,41.64,38.21,39.07,250200
CCD,20210304,33.05,33.05,30.52,30.81,291300
CCLP,20210304,1.96,1.96,1.84,1.92,136500
CCMP,20210304,170.81,171.82,159.27,162.54,258600
CCNC,20210304,6.06,6.23,5.1,5.2,617400
CCNE,20210304,24.33,24.69,23.66,24.04,80400
CCNEP,20210304,26.175,26.2,26.175,26.2,600
CCOI,20210304,58.02,59.22,56.8,57.53,410700
CCRN,20210304,11.86,12.21,11.5,11.68,349500
CCXI,20210304,61.05,62.16,56.69,57.21,727200
CD,20210304,19.92,20.2,18.33,19.02,804400
CDAK,20210304,16.07,16.92,13.94,15.82,183100
CDC,20210304,58.54,58.83,57.18,57.8971,43500
CDEV,20210304,4.64,5.53,4.62,5.41,32428600
CDK,20210304,50.75,51.17,48.76,49.51,606800
CDL,20210304,51.505,51.61,50.43,50.7738,9300
CDLX,20210304,122.55,131.25,121.97,126.02,1354500
CDMO,20210304,21.75,22.09,16.6,17.05,2017700
CDNA,20210304,73.01,74.49,65.82,66.35,1438900
CDNS,20210304,133.96,134.81,127.27,128.81,2715200
CDTX,20210304,2.21,2.38,2.13,2.34,1398900
CDW,20210304,154.88,155.78,148.91,151.44,1072000
CDXC,20210304,11.54,11.55,9.25,9.58,3745000
CDXS,20210304,20.54,20.95,19.25,20.01,1278700
CDZI,20210304,11.04,11.1,10.85,10.91,73000
CECE,20210304,8.65,8.65,8.03,8.16,284500
CEFA,20210304,30.9,30.9,30.4094,30.4094,6600
CELC,20210304,14.43,14.71,13.1,13.44,27600
CELH,20210304,56.77,59.77,51.22,53.04,1324800
CEMI,20210304,4.82,4.92,4.2,4.36,1095800
CENT,20210304,47.84,48.82,46.4,47.31,84000
CENTA,20210304,43.17,43.88,41.75,42.52,252000
CENX,20210304,17.16,17.51,15.34,16.4,1522800
CERE,20210304,14.65,14.93,13.43,13.78,255700
CERN,20210304,70.31,70.31,67.96,68.22,3540800
CERS,20210304,6.23,6.33,5.69,5.9,4264300
CERT,20210304,33.64,33.8,29.25,30.52,720100
CETX,20210304,1.87,1.92,1.5,1.51,2089600
CETXP,20210304,2.32,2.32,2.3,2.3,1700
CETXW,20210304,0.18,0.22,0.1551,0.1818,114700
CEVA,20210304,59.48,60.12,53.4,54.22,492600
CEY,20210304,23.52,23.555,23.12,23.12,3200
CFA,20210304,63.89,64.0185,62.0577,62.7,21000
CFB,20210304,14.06,14.35,13.73,13.76,238000
CFBK,20210304,19.75,23.68,19,20,56700
CFFI,20210304,44,47.91,44,45.45,13600
CFFN,20210304,13.81,14.09,13.53,13.6,806000
CFFVU,20210304,10.11,10.17,10.04,10.04,113400
CFIV,20210304,9.97,10.02,9.72,9.91,486000
CFIVU,20210304,10.23,10.3,10.03,10.18,405100
CFIVW,20210304,1.06,1.08,0.7,0.93,284300
CFMS,20210304,1.05,1.05,0.9,0.92,13396100
CFO,20210304,64.05,64.05,62.13,62.82,51100
CFRX,20210304,5.05,5.14,4.62,4.81,434200
CFVIU,20210304,10.12,10.19,10,10.06,460100
CG,20210304,35.03,35.43,34.28,35.03,1405400
CGBD,20210304,13.03,13.16,12.56,12.69,203900
CGC,20210304,32.83,33.56,29.86,31.01,6712500
CGEM,20210304,52.69,52.69,41.35,43.25,324900
CGEN,20210304,8.95,9.1,7.8,8.16,2328200
CGNT,20210304,29.4,29.75,26.82,27.32,548800
CGNX,20210304,79.19,79.73,75.74,77.06,974000
CGO,20210304,15.83,15.88,15.28,15.43,30200
CHB,20210304,16.38,16.38,16.0601,16.095,7900
CHCI,20210304,5.43,5.69,4.72,4.88,63400
CHCO,20210304,78.72,80.74,77.75,78.85,63600
CHDN,20210304,234.56,235.5623,219.19,226.84,241200
CHEF,20210304,32.8,33.36,30.73,31.97,427300
CHEK,20210304,1.28,1.35,1.05,1.15,5996400
CHEKZ,20210304,0.2651,0.2651,0.1999,0.24,13700
CHI,20210304,14.46,14.48,13.95,14.06,628800
CHK,20210304,47.66,48.79,45.79,46.18,679700
CHKEL,20210304,19.01,19.76,18.75,18.78,7500
CHKEW,20210304,23.5,24.02,23.5,23.82,17000
CHKEZ,20210304,21,21.05,20.625,21,51900
CHKP,20210304,110.03,111.73,109.07,110.64,1309700
CHMG,20210304,36.9,39.14,36.9,39.14,23000
CHNA,20210304,37.07,37.1896,35.7201,36.1718,9300
CHNG,20210304,22.49,22.78,22.02,22.45,3624100
CHNGU,20210304,76.66,76.66,74.91,76.09,83100
CHNR,20210304,1.87,1.93,1.66,1.73,664200
CHPM,20210304,10.2,10.2,10.05,10.07,425000
CHPMU,20210304,10.48,10.6,10.3,10.3,3100
CHPMW,20210304,1.07,1.36,0.77,0.9,96400
CHRS,20210304,15.5,16.09,15.17,15.24,2445900
CHRW,20210304,92.88,93.33,91.69,91.99,1229300
CHSCL,20210304,28.8,28.945,28.65,28.66,23500
CHSCM,20210304,27.64,27.74,27.38,27.53,16700
CHSCN,20210304,28.0199,28.0991,27.79,28,10200
CHSCO,20210304,28.57,28.65,28.41,28.64,24000
CHSCP,20210304,29.72,29.97,29.63,29.74,11900
CHTR,20210304,599,618.66,598.01,607.64,1500500
CHUY,20210304,41.67,42.07,38.64,39.82,261800
CHW,20210304,10.06,10.1,9.74,9.97,231000
CHX,20210304,22.11,22.89,21.01,21.68,1705800
CHY,20210304,15.3,15.33,14.72,14.81,441400
CIBR,20210304,41.39,41.69,40.01,40.49,1061100
CID,20210304,31.0901,31.46,31.0901,31.0901,2300
CIDM,20210304,1.05,1.13,0.92,1.02,30050700
CIGI,20210304,103.65,103.65,101.12,102.49,123300
CIH,20210304,2.27,2.33,2.15,2.29,129100
CIL,20210304,42.07,42.07,41.5509,41.5509,200
CINF,20210304,101.08,101.75,98.28,99.87,855800
CIVB,20210304,21.3,21.73,20.97,21.09,43300
CIZ,20210304,31.85,31.85,31.49,31.56,4200
CIZN,20210304,20.74,21.98,20.18,21.25,14400
CJJD,20210304,1.07,1.08,0.97,0.98,1257600
CKPT,20210304,3.11,3.15,2.75,2.88,2442500
CLAR,20210304,18.21,18.41,17.6,17.81,152100
CLBK,20210304,16.96,17.15,16.73,16.87,239300
CLBS,20210304,1.88,1.93,1.52,1.82,7602500
CLDX,20210304,25.69,26.64,24.18,25.2,640900
CLEU,20210304,3.82,3.87,3.31,3.41,309600
CLFD,20210304,33.28,33.64,29.86,30.83,238900
CLGN,20210304,12.57,12.72,11.79,12.29,114300
CLIR,20210304,4.56,4.66,4.04,4.2,206100
CLLS,20210304,20.19,20.4,18.5,19.31,621400
CLMT,20210304,4.05,4.24,3.99,4.22,153400
CLNE,20210304,13.38,13.41,11.71,12.2,10315500
CLNN,20210304,13.38,13.38,10.83,11.11,115500
CLNNW,20210304,1.36,1.44,0.92,1.19,328500
CLOU,20210304,25.68,25.99,24.69,25.22,3330100
CLOV,20210304,8.08,8.27,6.93,7.29,29144100
CLPS,20210304,4.46,4.54,3.7,4.14,1791700
CLPT,20210304,22.08,22.84,18.25,20.07,660200
CLRB,20210304,1.84,1.86,1.66,1.74,1670800
CLRG,20210304,29.9,29.9,29.9,29.9,100
CLRMU,20210304,10.1,10.13,9.995,10.04,116300
CLRO,20210304,3.89,3.89,3.45,3.81,64900
CLSD,20210304,3.5,3.59,2.95,3.25,439500
CLSK,20210304,26.75,28.24,21.88,22.72,2639600
CLSN,20210304,2.01,2.01,1.62,1.85,10642800
CLVR,20210304,13.14,13.21,11.25,12,1876200
CLVRW,20210304,3.95,3.95,2.79,3.37,289300
CLVS,20210304,5.63,6.07,5.52,5.66,11778700
CLWT,20210304,3.27,3.3,2.84,2.96,69200
CLXT,20210304,10,10.14,8.9,8.93,357500
CMBM,20210304,44.02,45.5,39.15,40.95,384500
CMCO,20210304,51.65,52.52,50.81,51.45,142200
CMCSA,20210304,53.82,55.25,53.6,53.93,28184900
CMCT,20210304,12.41,12.57,12.05,12.3,29900
CMCTP,20210304,23.5,23.5,23.355,23.355,200
CME,20210304,206.81,208.01,204,207.02,2136700
CMLS,20210304,9.98,10.1,9.6,9.78,121300
CMPI,20210304,14.64,14.98,13.44,13.5,19600
CMPR,20210304,97.04,99.21,93.47,95.13,86500
CMPS,20210304,45.43,46.97,39.1,39.61,746500
CMRX,20210304,10.27,10.54,9,9.17,935000
CMTL,20210304,28.65,29,27.42,28.11,335300
CNCE,20210304,6.58,6.71,6.1,6.16,388200
CNCR,20210304,30.54,30.54,29.0525,29.44,12800
CNDT,20210304,6.3,6.5,5.99,6.14,3070800
CNET,20210304,2.95,3,2.31,2.46,3012900
CNEY,20210304,4.92,4.92,4.28,4.31,188200
CNFR,20210304,3.61,3.71,3.5,3.53,76700
CNFRL,20210304,24.99,24.99,24.8,24.801,1900
CNNB,20210304,12.45,12.45,12.45,12.45,0
CNOB,20210304,25.04,25.49,24.53,24.97,148000
CNSL,20210304,5.6,5.74,5.5,5.54,542600
CNSP,20210304,2.57,2.6,2.21,2.25,716400
CNTG,20210304,12.42,12.49,11.11,11.3,78000
CNTY,20210304,8.85,9.5,8.06,8.49,452500
CNXC,20210304,122.05,124.51,119.28,122.88,245900
CNXN,20210304,45,45.34,43.18,44.29,98100
COCP,20210304,1.52,1.52,1.32,1.38,2564000
CODA,20210304,7.75,7.83,7.17,7.32,41800
CODX,20210304,14.18,14.35,12.4,13.2,1574100
COFS,20210304,26.54,27.21,26,26.3,20900
COGT,20210304,8.11,8.16,7.29,7.47,873200
COHR,20210304,238.58,241.5,228.89,234.05,578000
COHU,20210304,39.98,40.55,38.55,39.47,3452200
COKE,20210304,256.57,263.64,254.85,257.54,32300
COLB,20210304,45.86,46.78,44.74,45.59,367300
COLIU,20210304,10.2,10.2,10.01,10.18,603200
COLL,20210304,21.73,21.98,21.16,21.75,365300
COLM,20210304,102.92,103.67,97.49,98.5,464100
COMM,20210304,14.72,14.89,13.97,14.22,2075700
COMS,20210304,3.11,3.22,2.55,2.71,3330100
COMSW,20210304,1.62,1.62,1.33,1.33,61800
COMT,20210304,30.37,30.92,30.22,30.69,244700
CONE,20210304,62.3,64.82,61.64,63.75,1134900
CONN,20210304,14.43,14.51,13.41,13.5,412300
CONX,20210304,10.1,10.11,9.94,9.98,1287800
CONXU,20210304,10.31,10.4003,10.1501,10.34,33500
CONXW,20210304,1.67,1.76,1.05,1.41,414800
COOL,20210304,10.06,10.09,9.76,9.93,682400
COOLU,20210304,10.4,10.4144,10.03,10.24,331600
COOLW,20210304,1.36,1.36,0.95,1.11,182900
COOP,20210304,33.65,34.67,32.03,32.68,1207600
CORT,20210304,24.32,24.77,23.63,23.85,1044100
COST,20210304,323.37,325.6,315.04,319.04,5493200
COUP,20210304,308.76,319.52,289.69,299.8,2249700
COVAU,20210304,10.11,10.16,9.97,10.05,302800
COWN,20210304,36,36.81,33.63,34.27,868400
COWNL,20210304,26.8,26.8,26.723,26.8,3700
CPHC,20210304,13.5501,14.3802,13.55,13.56,1000
CPIX,20210304,3.36,3.38,3.2,3.2,55900
CPLP,20210304,9.88,10.09,9.638,9.86,166600
CPRT,20210304,106.65,108.39,103.89,104.11,1681900
CPRX,20210304,3.67,3.71,3.44,3.5,1921300
CPSH,20210304,15.98,16.28,13.02,13.83,1503600
CPSI,20210304,30.39,31.3,29.58,29.91,104300
CPSS,20210304,4.25,4.26,3.82,3.82,29900
CPTAG,20210304,24.55,24.58,24.55,24.55,1300
CPTAL,20210304,24.69,24.7,24.64,24.64,1800
CPZ,20210304,19.07,19.25,18.837,18.96,90900
CRAI,20210304,58.45,65.69,58.45,63.79,48000
CRBP,20210304,2.15,2.24,1.77,1.88,16314100
CRDF,20210304,10.02,10.22,9.04,9.18,1396900
CREG,20210304,8.02,8.03,6.41,6.85,230300
CRESY,20210304,4.64,4.72,4.3,4.55,534200
CREX,20210304,2.81,2.92,2.43,2.65,1167600
CREXW,20210304,0.35,0.35,0.305,0.35,18500
CRIS,20210304,9.64,9.99,8.64,9.13,2387100
CRKN,20210304,4.33,4.61,3.85,3.99,216500
CRMD,20210304,6.79,7.42,6.58,7.09,1825700
CRMT,20210304,137.15,140.98,134.51,137.56,35800
CRNC,20210304,101.48,104.98,90.23,93.55,1339800
CRNT,20210304,3.86,4.05,3.61,3.83,4357100
CRNX,20210304,15.51,15.5328,14.2,14.45,124900
CRON,20210304,10.14,10.4,9.37,9.64,6795500
CROX,20210304,76.81,77.75,73.5,75.16,1528400
CRSP,20210304,117.54,122.4,109.52,115.49,3669100
CRSR,20210304,34.1,34.51,31.12,32.7,3545600
CRTD,20210304,5.16,5.23,4.55,4.93,232400
CRTDW,20210304,1.68,1.83,1.65,1.83,2500
CRTO,20210304,33.5,33.85,30.6,31.87,2114500
CRTX,20210304,34.8,37.06,32.59,36.37,464700
CRUS,20210304,77.59,78.3,73.87,74.09,1445200
CRVL,20210304,102.84,104.73,102.395,102.78,48300
CRVS,20210304,3.19,3.21,2.82,2.91,1574000
CRWD,20210304,204.79,208.38,187.19,192.99,6630000
CRWS,20210304,7.8,7.9181,7.7,7.77,51800
CSA,20210304,62.17,62.17,60.2447,60.5821,1400
CSB,20210304,57.93,58.056,56.005,56.86,57700
CSBR,20210304,11.77,11.94,11.7,11.7,35200
CSCO,20210304,45.13,45.47,44.15,44.56,24651900
CSCW,20210304,0.79,0.8,0.67,0.73,5383100
CSF,20210304,57.35,57.56,56.0631,56.491,8500
CSGP,20210304,761,773.78,743.06,758.46,1024600
CSGS,20210304,45.9,46.49,45.35,45.56,186100
CSII,20210304,41.01,41.4,39.69,39.84,224500
CSIQ,20210304,42.17,44.5,40,41.46,3161100
CSML,20210304,33.804,33.83,33.065,33.135,1400
CSPI,20210304,8.2,8.29,7.96,7.99,6900
CSQ,20210304,16.68,16.72,16.22,16.32,250000
CSSE,20210304,26.58,26.58,23.25,24.17,67100
CSSEN,20210304,25.8,25.97,25.8,25.81,12700
CSSEP,20210304,26.5,26.5,26.25,26.46,2400
CSTE,20210304,12.67,13.06,12.44,12.6,487600
CSTL,20210304,73.89,75.99,64.09,68.27,593000
CSTR,20210304,16.4,16.61,15.83,15.98,108100
CSWC,20210304,22.21,22.47,21.41,21.74,184200
CSWI,20210304,128.05,128.05,124.21,124.9,79400
CSX,20210304,91.08,91.48,87.15,88.26,4327200
CTAQ,20210304,9.96,9.96,9.77,9.81,262000
CTAQU,20210304,10.25,10.25,9.96,10.1401,56000
CTAQW,20210304,1.01,1.06,0.8,0.905,440200
CTAS,20210304,337.15,337.89,321.39,326.73,634500
CTBI,20210304,42.87,44.16,42.25,42.72,75000
CTEC,20210304,22.01,22.5,20.7,21.03,167300
CTG,20210304,8.84,8.95,8.37,8.84,148700
CTHR,20210304,2.31,2.37,2.17,2.28,555300
CTIB,20210304,2.13,2.18,1.94,1.94,421800
CTIC,20210304,3.25,3.27,2.95,2.96,798300
CTMX,20210304,8.19,8.38,7.38,7.6,942100
CTRE,20210304,22.46,22.95,22.33,22.73,606900
CTRM,20210304,0.9086,0.91,0.74,0.7858,145435300
CTRN,20210304,78.38,81.35,70.78,77.2,355600
CTSH,20210304,72.92,73.95,71.75,72.4,3284000
CTSO,20210304,8.98,8.99,8.5,8.64,373200
CTXR,20210304,1.82,1.88,1.61,1.77,20635600
CTXRW,20210304,1.28,1.28,0.81,1.12,22500
CTXS,20210304,132.65,136.14,130.83,131.09,1453500
CUBA,20210304,5.91,6.033,5.91,6,13000
CUE,20210304,12.65,12.71,11.88,12.26,301900
CUEN,20210304,3.43,3.95,3.39,3.93,359900
CUENW,20210304,1,1.215,0.98,1,20700
CURI,20210304,16.69,17.17,14.47,15.22,1640900
CURIW,20210304,6.26,6.82,5.1,6.08,72300
CUTR,20210304,32.93,33.22,25.01,26.02,2591100
CVAC,20210304,87.01,87.2,79.6,81.33,1309600
CVBF,20210304,22.15,22.87,21.86,22.2,471000
CVCO,20210304,216,219.91,207.26,209.09,65600
CVCY,20210304,18.27,18.98,18.27,18.85,39000
CVET,20210304,32.04,32.39,30.45,31.32,1005100
CVGI,20210304,9.6,9.82,8.76,9.37,332500
CVGW,20210304,79.87,82.02,78.01,78.36,142900
CVLG,20210304,19.96,20.04,19.1,19.27,109600
CVLT,20210304,62.07,62.78,59.56,60.15,451000
CVLY,20210304,18.18,18.81,17.64,17.7,30100
CVV,20210304,5.05,5.2,4.03,4.35,179700
CWBC,20210304,10.45,10.45,10.45,10.45,300
CWBR,20210304,1.47,1.49,1.29,1.38,571500
CWCO,20210304,13.42,13.78,13.29,13.35,106500
CWST,20210304,61.95,63.24,60.12,61.42,426500
CXDO,20210304,5.8,6.046,5.64,5.96,34100
CXSE,20210304,69.97,70.29,67.9,68.53,245600
CYAD,20210304,7.5,7.52,7.19,7.37,17300
CYAN,20210304,3.76,3.795,3.5,3.55,69200
CYBE,20210304,26.12,27.22,25.72,25.82,120600
CYBR,20210304,146.61,148.54,137.52,139.72,716500
CYCC,20210304,6.75,6.89,5.71,6.1,614600
CYCCP,20210304,7.45,7.45,7.45,7.45,0
CYCN,20210304,4.11,4.2,3.65,3.76,333300
CYRN,20210304,0.94,0.99,0.8,0.86,4073200
CYRX,20210304,54.39,56.92,50.58,52.09,769700
CYTH,20210304,8.2,8.49,7.6,7.84,278100
CYTHW,20210304,3.12,3.55,3.08,3.1,2600
CYTK,20210304,18.26,19.12,18.04,18.57,1179300
CZNC,20210304,22.72,23.28,22.26,22.92,44000
CZR,20210304,96,96.08,86.82,90.82,3281700
CZWI,20210304,11.46,11.53,11.25,11.26,7600
DADA,20210304,33.81,34.89,31.04,32.22,2210800
DAIO,20210304,5.0163,5.0437,4.72,4.75,41500
DAKT,20210304,5.9,6.21,5.81,5.92,702500
DALI,20210304,22.43,22.96,22.4018,22.43,13000
DARE,20210304,1.91,2.18,1.75,1.89,5420800
DAX,20210304,31.29,31.35,30.8,30.98,4300
DBDR,20210304,10,10.35,9.9,10.11,199700
DBDRU,20210304,10.4601,10.87,10.14,10.5075,24900
DBDRW,20210304,1.02,1.05,0.76,0.98,223900
DBTX,20210304,18.1,18.24,17.62,17.67,306700
DBVT,20210304,5.19,5.25,4.91,5.02,236100
DBX,20210304,22.55,23.31,22.24,23.05,14895000
DCBO,20210304,42.23,42.72,38.99,41.07,75600
DCOM,20210304,30.71,31.35,29.97,30.14,174000
DCOMP,20210304,25.01,25.03,24.65,24.75,38800
DCPH,20210304,44.27,45.5,42.635,42.96,762900
DCRNU,20210304,10.3,10.46,10.12,10.16,724800
DCT,20210304,46.38,47.33,43.21,44.49,873100
DCTH,20210304,19.74,19.75,17.26,17.27,158200
DDIV,20210304,27.899,28.1331,27.85,28.1331,2600
DDMX,20210304,9.89,9.95,9.75,9.75,126200
DDMXU,20210304,10.4,10.4087,10.16,10.22,132000
DDMXW,20210304,1.26,1.27,0.9,1,178300
DDOG,20210304,88.68,90.76,81.13,85,6347300
DEMZ,20210304,23.05,23.405,23.05,23.2428,2300
DENN,20210304,17.56,18.01,17.02,17.58,657400
DFFN,20210304,0.9912,0.998,0.86,0.8962,9668600
DFH,20210304,23.07,23.57,22.61,23.2,198500
DGICA,20210304,14.38,14.7,14.29,14.35,79100
DGICB,20210304,13,13,13,13,300
DGII,20210304,19.55,19.55,17.68,17.72,1834400
DGLY,20210304,1.92,1.95,1.66,1.7,7081200
DGNS,20210304,10.65,10.81,10.5,10.71,261200
DGRE,20210304,29.78,29.88,29.26,29.33,34400
DGRS,20210304,44.55,44.7,43.42,43.85,20200
DGRW,20210304,53.77,54.1,52.65,53.1,402000
DHBCU,20210304,10.01,10.02,9.97,10.011,2422100
DHC,20210304,4.57,4.79,4.55,4.59,1626200
DHCAU,20210304,9.98,10.03,9.96,9.99,431700
DHCNI,20210304,21.3,21.587,20.6653,20.89,36700
DHCNL,20210304,22.97,23.2953,22.6,23.0299,21500
DHHCU,20210304,10.15,10.25,10.12,10.15,354600
DHIL,20210304,151,153.7,149.7,150.77,10000
DIOD,20210304,76.75,77.04,72.37,73.12,340600
DISCA,20210304,61.88,62.97,60.45,62.6,9365900
DISCB,20210304,61.05,70,61.05,70,5100
DISCK,20210304,50.4,51.83,49.77,51.44,7595000
DISH,20210304,33.65,33.84,32.15,32.78,3316900
DJCO,20210304,343.5,343.55,340.55,340.55,3200
DKNG,20210304,67.17,68.11,60.26,61.91,28139700
DLCAU,20210304,10.23,10.39,10.01,10.07,717900
DLHC,20210304,10.73,10.92,10.22,10.27,20000
DLPN,20210304,4.52,4.58,4.03,4.07,135000
DLTH,20210304,15.25,15.38,13.79,14.13,245400
DLTR,20210304,101.8,103.94,100.29,101.81,3034900
DMAC,20210304,8.99,9.073,7.77,8.65,218300
DMLP,20210304,14.65,14.95,14.265,14.59,67800
DMRC,20210304,35.42,36.82,31.01,31.64,499800
DMTK,20210304,62.96,64.58,52.09,52.98,2901900
DMXF,20210304,63.92,64.249,63.19,63.19,17400
DNLI,20210304,60.47,62.78,57.66,58.7,664200
DOCU,20210304,219.26,223.98,205.76,210.62,5086700
DOGZ,20210304,1.93,1.93,1.65,1.65,869000
DOMO,20210304,58.28,61.39,53.8,55.9,771600
DOOO,20210304,72.85,73.38,70.4,70.76,53800
DORM,20210304,104.59,106.24,103.61,104.93,222600
DOX,20210304,78.03,78.78,76.12,76.34,1615700
DOYU,20210304,13.73,14.08,13.13,13.73,3439200
DRIO,20210304,25.03,25.82,20.65,24.38,775500
DRIV,20210304,26.3,26.61,25.25,25.64,1313800
DRNA,20210304,28.45,29,26.81,27.06,1018200
DRRX,20210304,2.14,2.17,1.96,2.03,3283400
DRTT,20210304,2.57,2.68,2.42,2.5,263500
DRVN,20210304,29.2,29.4,26.75,27.23,934100
DSAC,20210304,10,10.1,9.86,9.9,90000
DSACU,20210304,11,11,10.7,10.7,7200
DSACW,20210304,2.345,2.345,2,2.15,47000
DSGX,20210304,61.32,62.39,58.19,60.61,330900
DSKE,20210304,5.75,5.88,5.47,5.74,331300
DSKEW,20210304,0.1701,0.1787,0.1301,0.1787,152600
DSP,20210304,41.56,46,40,42.09,456400
DSPG,20210304,15.4,15.4,14.62,14.75,117700
DSWL,20210304,3.741,3.7694,3.4,3.565,34800
DTEA,20210304,3.61,3.66,3.27,3.48,492800
DTIL,20210304,11.31,11.52,10.56,11.02,795400
DTSS,20210304,3.45,3.52,2.98,2.98,71600
DUNE,20210304,9.86,9.89,9.8,9.85,201900
DUNEU,20210304,10.28,10.419,10.12,10.21,159000
DUNEW,20210304,1.01,1.1157,0.7018,0.83,137500
DUO,20210304,6.9,7.18,6.36,6.51,179500
DUOT,20210304,6.52,6.52,6.2,6.23,19000
DVAX,20210304,8.42,8.67,7.93,8.47,3614800
DVLU,20210304,21.86,21.86,21.3312,21.332,28100
DVOL,20210304,23.48,23.68,23.145,23.1766,34200
DVY,20210304,108.43,109.11,105.85,107.34,1012000
DWAS,20210304,85.44,86.15,79.26,81.55,97600
DWAT,20210304,12.7668,12.7668,12.7668,12.7668,0
DWAW,20210304,36.73,36.96,35.43,35.77,17000
DWCR,20210304,33.2642,33.2642,33.2642,33.2642,0
DWEQ,20210304,26.83,27.24,26.46,26.55,2900
DWMC,20210304,34.96,35.01,32.07,32.4799,8000
DWPP,20210304,29.2371,29.2371,29.2371,29.2371,0
DWSH,20210304,9.76,9.94,9.65,9.84,67100
DWSN,20210304,3.15,3.18,2.91,2.93,87800
DWUS,20210304,33.31,33.66,32.78,32.78,2200
DXCM,20210304,367.88,371.78,352.14,356.27,1029400
DXGE,20210304,32.64,32.73,32.64,32.66,1000
DXJS,20210304,42.46,42.745,42.3347,42.5067,6100
DXPE,20210304,30.19,31.23,29.79,30.79,82600
DXYN,20210304,4.79,4.79,2.74,3.24,1966200
DYAI,20210304,5.13,5.22,4.73,4.94,231500
DYN,20210304,16.78,17.49,14.94,15.7,332700
DYNT,20210304,1.14,1.17,1.02,1.04,969500
DZSI,20210304,17.36,17.42,15.7,15.78,121000
EA,20210304,132.57,134.77,130.51,131.29,2938100
EAC,20210304,9.8,9.85,9.8,9.85,23100
EACPU,20210304,10.02,10.09,10,10.01,19600
EACPW,20210304,0.7315,0.75,0.5011,0.5011,55900
EAR,20210304,56.19,57.44,50.14,54.06,256200
EAST,20210304,1.85,1.85,1.61,1.64,204500
EBAY,20210304,54.47,54.89,52.46,53.34,9940100
EBC,20210304,17.84,18.43,17.78,17.88,1112500
EBIX,20210304,23.89,24.71,23.19,24.35,636700
EBIZ,20210304,34.33,34.63,32.76,33.45,191400
EBMT,20210304,24.52,25.89,23.86,24,43700
EBON,20210304,6.87,7.13,5.42,5.89,17006200
EBTC,20210304,30.9,31.72,30.25,30.91,22100
ECHO,20210304,29,29.63,28.5,28.74,200400
ECOL,20210304,39.7,40.98,38.56,38.95,272200
ECOLW,20210304,11.62,11.62,9,9,400
ECOR,20210304,2.3,2.36,1.92,1.96,2769800
ECOW,20210304,25.03,25.0446,24.8529,24.8529,1400
ECPG,20210304,35.37,36.77,35.24,36.72,641500
EDAP,20210304,8.01,8.07,7.13,7.32,528300
EDIT,20210304,42.67,43.38,37.63,40.36,4303000
EDOC,20210304,19.22,19.37,18.36,18.48,902000
EDRY,20210304,6.88,7.19,6.36,6.62,50000
EDSA,20210304,5.31,5.49,4.9,4.98,229000
EDTK,20210304,3.34,3.44,3.01,3.08,157500
EDTX,20210304,9.88,9.92,9.84,9.92,6100
EDTXU,20210304,10.16,10.25,10.1,10.1,19800
EDTXW,20210304,0.83,0.8947,0.82,0.82,18500
EDUC,20210304,16.68,16.84,15.84,16.01,20800
EDUT,20210304,18.64,18.64,18,18.165,13300
EEFT,20210304,156.24,157.34,151.62,152.79,410800
EEMA,20210304,93.18,93.49,90.871,91.45,97200
EFAS,20210304,15.41,15.55,15.24,15.31,21800
EFOI,20210304,4.83,5.11,4.11,4.49,276900
EFSC,20210304,45.88,46.68,44.215,44.64,152900
EGAN,20210304,10.49,10.62,9.61,9.95,580500
EGBN,20210304,50.67,52.01,50.18,50.95,140400
EGLE,20210304,30.9,31.53,29.27,31.2,108200
EGRX,20210304,40.48,42.43,40.32,41.81,203300
EH,20210304,40.52,43.15,34.21,36.04,4602900
EHTH,20210304,55.45,56.2,52.02,52.08,841100
EIGR,20210304,9.95,10,9.18,9.24,344500
EJFAU,20210304,10,10.025,9.92,10.01,996800
EKSO,20210304,6.6,6.75,5.7,5.92,503000
ELDN,20210304,15,15,12.78,14.13,104200
ELOX,20210304,4.5,4.5,3.71,3.77,245600
ELSE,20210304,5.3,5.3,4.63,4.66,51600
ELTK,20210304,5.43,5.43,5.03,5.12,33900
ELYS,20210304,6.16,6.44,5.36,5.53,1506600
EMB,20210304,109.55,109.74,108.57,108.62,8697700
EMCB,20210304,77.07,77.07,75.7,75.7,1200
EMCF,20210304,28.62,30,28.62,29.342,6700
EMIF,20210304,23.793,23.99,23.655,23.76,3500
EMKR,20210304,6.91,7.09,6.17,6.24,991300
EML,20210304,26.2,26.79,25.6,26.62,26500
EMXC,20210304,59.12,59.56,57.99,58.21,70900
EMXF,20210304,44.041,44.06,43.13,43.1705,3400
ENDP,20210304,6.77,7.05,6.54,6.89,5575200
ENFAU,20210304,10.06,10.11,9.96,10.01,893000
ENG,20210304,4.62,4.82,3.82,4.01,1891600
ENLV,20210304,13.14,13.73,12.35,13,417400
ENNVU,20210304,10.18,10.31,10.08,10.09,183100
ENOB,20210304,3.94,4.06,3.87,3.93,208300
ENPH,20210304,157.11,163.62,143,149.88,5584500
ENSG,20210304,82.05,84.81,81.12,82.54,287000
ENTA,20210304,49.82,50.72,48.63,49.84,178200
ENTG,20210304,101.04,101.87,94.51,97.22,1355500
ENTX,20210304,1.52,1.6,1.33,1.36,224300
ENTXW,20210304,0.2,0.2,0.185,0.195,3900
ENVB,20210304,3.2,3.22,2.78,2.93,1313800
ENVIU,20210304,10.16,10.37,9.77,10.11,1310800
ENZL,20210304,62.93,63.37,62.08,62.22,16000
EOLS,20210304,13.43,13.64,11.45,12.22,1678700
EOSE,20210304,19.51,20.28,16.22,18.13,1708000
EOSEW,20210304,7.98,7.99,5.18,6.48,226300
EPAY,20210304,43.84,44.86,43.14,43.4,421500
EPHY,20210304,10.22,10.22,9.7,9.83,89600
EPHYU,20210304,10.34,10.35,9.93,10.23,343700
EPHYW,20210304,1.43,1.46,1.04,1.2,42000
EPIX,20210304,28.27,28.5,25.2,26.81,353900
EPSN,20210304,3.9,4,3.51,3.71,87400
EPZM,20210304,9.27,9.44,8.94,9.2,1161900
EQ,20210304,7.15,7.27,6.11,6.69,463200
EQBK,20210304,28.04,28.91,27.085,27.67,40100
EQIX,20210304,615.77,627.18,602.24,603.57,942600
EQOS,20210304,11.95,12.48,10.8,10.98,830400
EQRR,20210304,45.22,45.41,44.94,45.22,2500
ERES,20210304,10,10.06,9.89,9.95,385300
ERESU,20210304,10.55,10.55,10.3,10.3957,24400
ERESW,20210304,1.11,1.12,0.8502,0.973,249400
ERIC,20210304,12.39,12.44,11.93,12.08,5796800
ERIE,20210304,242.43,242.43,226.64,228.48,81200
ERII,20210304,17.22,17.3,16.14,16.25,402400
ERYP,20210304,8.59,8.9041,8.4895,8.9041,1100
ESBK,20210304,15.1,15.69,14.2033,15.68,4200
ESCA,20210304,21.13,21.13,20.26,20.74,39900
ESEA,20210304,7.64,7.65,6.553,6.8,71300
ESGD,20210304,74.95,75.25,73.74,74.12,369200
ESGE,20210304,44,44.17,42.91,43.21,2087900
ESGR,20210304,235,238.88,229.71,232.02,56700
ESGRO,20210304,26.66,26.8461,26.49,26.645,10100
ESGRP,20210304,27.76,27.76,27.557,27.7,4600
ESGU,20210304,87.61,88.2,85.37,86.44,1004000
ESLT,20210304,131.45,133.14,129.52,130.19,28700
ESPO,20210304,70.94,71.54,68.1,68.89,287400
ESPR,20210304,27.49,27.95,26.08,27.46,684900
ESQ,20210304,23.34,24.25,22.82,24.15,18200
ESSA,20210304,17.61,18,17.42,17.61,51300
ESSC,20210304,9.99,9.995,9.92,9.96,150500
ESSCR,20210304,0.32,0.3299,0.3,0.3298,66300
ESSCU,20210304,10.63,10.79,10.6,10.66,1000
ESSCW,20210304,0.34,0.3699,0.28,0.34,397500
ESTA,20210304,67.4,67.8,60.62,62.44,191300
ESXB,20210304,8.11,8.17,8.01,8.14,153100
ETAC,20210304,9.95,9.98,9.84,9.9,702500
ETACU,20210304,10.35,10.37,10.25,10.37,26500
ETACW,20210304,1.25,1.3,0.92,1.25,440400
ETNB,20210304,24.63,24.63,21.49,22.15,194600
ETON,20210304,8.22,8.38,7.35,7.72,430300
ETSY,20210304,207.51,212.97,186.99,198.1,6506700
ETTX,20210304,2.7,2.7,2.46,2.52,329800
EUCR,20210304,10.04,10.14,9.76,10.12,21300
EUCRU,20210304,10.62,10.625,10.3129,10.378,34100
EUCRW,20210304,1.54,1.54,1,1.2817,35600
EUFN,20210304,19.29,19.36,18.93,19.03,1677100
EUSGU,20210304,10.19,10.1908,9.96,10.1,543200
EVAX,20210304,7.25,7.31,7,7.1,40900
EVBG,20210304,146.06,148.33,137.33,141.1,356700
EVER,20210304,43.44,43.49,39.21,40.81,410900
EVFM,20210304,3.65,3.77,3.2,3.27,4128900
EVGN,20210304,5.07,5.19,4.21,4.72,2589900
EVK,20210304,3.3,3.42,3.1,3.1,59500
EVLO,20210304,10.58,10.75,9.22,9.71,328900
EVOJU,20210304,10.035,10.035,9.96,9.96,61900
EVOK,20210304,2.87,2.94,2.6,2.7,423200
EVOL,20210304,3.4,3.48,2.63,2.66,246400
EVOP,20210304,25.48,25.83,24.74,25.56,607700
EWBC,20210304,74.17,75.1,71.67,72.86,1195300
EWEB,20210304,18.04,18.04,17.08,17.4,15200
EWJE,20210304,39.3947,39.3947,39.3947,39.3947,0
EWJV,20210304,27.63,27.63,27.3811,27.3811,3200
EWZS,20210304,15.15,15.35,14.64,14.86,110200
EXAS,20210304,126.41,127.75,117.8,121.02,2377500
EXC,20210304,39.74,40.53,39.33,39.77,8147200
EXEL,20210304,21.25,21.65,20.86,21.31,1579400
EXLS,20210304,88.02,89.76,85.86,86.57,181800
EXPD,20210304,93.69,94.2,92.36,93.3,1173100
EXPE,20210304,162.82,163.94,154.83,158.41,3862300
EXPI,20210304,51.83,54.23,43.23,45.31,3866800
EXPO,20210304,96.33,97.61,92.59,92.98,295400
EXTR,20210304,8.64,8.72,8.06,8.26,1438000
EYE,20210304,46,46.44,43.61,44.22,1531900
EYEN,20210304,6.29,6.29,5.53,5.73,199000
EYES,20210304,1.67,1.69,1.4,1.43,784600
EYESW,20210304,0.4,0.4,0.22,0.22,35500
EYPT,20210304,10.98,11.2,9.09,9.6,786300
EZGO,20210304,7.12,7.12,5.95,6.25,328300
EZPW,20210304,4.97,5.11,4.96,5.05,490200
FAAR,20210304,28.69,29.3499,28.52,28.725,12600
FAB,20210304,65.6885,66.27,64.43,65.2486,43000
FAD,20210304,107.08,107.08,103.78,103.78,10000
FALN,20210304,29.29,29.33,29.02,29.1,310600
FAMI,20210304,1.22,1.23,1.06,1.11,553600
FANG,20210304,75.53,82.86,75.51,81.26,5756500
FANH,20210304,15.12,15.49,14.49,14.5,116700
FARM,20210304,8.31,8.37,7.77,8.01,259600
FARO,20210304,91.63,92.18,85.55,87.46,146500
FAST,20210304,46.15,46.21,43.37,44.17,6060700
FAT,20210304,9.07,9.14,8.64,8.82,33300
FATBP,20210304,20.13,20.13,18.87,19.48,8200
FATBW,20210304,4.33,4.33,4.33,4.33,100
FATE,20210304,88.48,88.48,81,83.14,1508400
FB,20210304,256.47,266.49,253.5,257.64,31606200
FBIO,20210304,4.66,4.8,4.03,4.13,2209200
FBIOP,20210304,22.92,22.92,21.5,22.2,34500
FBIZ,20210304,23.18,24.29,23.18,23.95,33400
FBMS,20210304,34.37,34.99,33.23,33.88,55500
FBNC,20210304,41.63,42.71,40.67,41.01,169600
FBRX,20210304,29.01,29.01,24.52,26.52,188800
FBZ,20210304,12.24,12.24,11.76,11.76,1000
FCA,20210304,29.48,29.48,28.82,28.92,5100
FCAL,20210304,53.58,53.75,53.56,53.7,6300
FCAP,20210304,50.07,52.08,48.92,50.66,16900
FCBC,20210304,27.75,28.25,27.14,27.28,64700
FCCO,20210304,18.29,18.65,17.72,18.65,28500
FCCY,20210304,18.12,18.71,18.12,18.43,34200
FCEF,20210304,23.135,23.2,22.88,22.9662,3300
FCEL,20210304,15.34,15.98,12.76,14.08,47254200
FCFS,20210304,65.7,68.02,65.46,66.79,351500
FCNCA,20210304,783.05,785.23,743.67,752.91,65000
FCNCP,20210304,26.56,26.77,26.51,26.54,14300
FCRD,20210304,3.92,4,3.9,3.96,88400
FCVT,20210304,51.45,52.146,48.75,50.13,101900
FDBC,20210304,55.55,56.44,54.05,56.44,8500
FDIV,20210304,48.225,48.3878,47.75,47.8316,8000
FDMT,20210304,40.64,42.24,36.46,40.8,357300
FDNI,20210304,48.94,49.2,47.0001,47.6,237700
FDT,20210304,58.46,58.72,57.5362,57.68,15700
FDTS,20210304,43.39,43.39,43.2897,43.2897,200
FDUS,20210304,15.57,15.68,15.195,15.53,198100
FEIM,20210304,11.5919,11.7575,11.5,11.7575,5000
FELE,20210304,75.26,76.03,73.07,73.72,203000
FEM,20210304,26.13,26.3096,25.67,25.67,90500
FEMB,20210304,35.91,35.91,35.46,35.46,88300
FEMS,20210304,44.2,44.34,43.47,43.58,10000
FENC,20210304,7.26,7.46,6.82,7.18,104600
FEP,20210304,39.48,39.6627,38.8514,38.98,20600
FEUZ,20210304,43.18,43.18,43.18,43.18,200
FEX,20210304,77.37,77.399,74.76,75.79,39300
FFBC,20210304,22.84,23.53,22.73,23.02,629800
FFBW,20210304,11.24,11.24,11.15,11.19,9500
FFHL,20210304,10.93,10.93,8.58,9.42,70400
FFIC,20210304,22.04,22.5,21.69,21.88,114700
FFIN,20210304,45.07,46.86,44.42,44.89,644500
FFIV,20210304,187.74,189.26,184,186.03,704300
FFNW,20210304,13.77,14,13.7,13.73,20300
FFWM,20210304,23.79,24.55,22.63,23.13,277200
FGBI,20210304,16.85,17,16.68,16.72,11900
FGEN,20210304,34.01,34.81,33.21,33.73,1507800
FGF,20210304,5.03,5.05,4.7,4.7,70500
FGFPP,20210304,24.52,24.75,24.52,24.75,700
FGM,20210304,51.62,51.72,51.08,51.27,6000
FHB,20210304,29.08,29.42,27.85,28.3,877000
FHTX,20210304,16.29,16.58,14.645,14.69,59300
FIBK,20210304,47.13,48.51,45.98,46.45,222200
FICS,20210304,30.78,30.78,30.78,30.78,0
FID,20210304,16.99,17.1168,16.88,16.91,4900
FINMU,20210304,10.15,10.2,10.04,10.07,160400
FINX,20210304,46.09,46.45,43.89,44.57,543100
FISI,20210304,28.8,29.57,28.37,28.85,83700
FISV,20210304,116.24,118.09,113.93,115.55,5181200
FITB,20210304,35.98,36.3,34.53,35.56,9923700
FITBI,20210304,27.96,28.13,27.755,28.09,20800
FITBO,20210304,25.66,25.88,25.5,25.81,39400
FITBP,20210304,26.56,26.56,26.4835,26.5599,1100
FIVE,20210304,192.1,195.43,180.56,183.19,875300
FIVN,20210304,172.78,175.59,164.43,166.13,1544000
FIXD,20210304,53.4,53.49,53.16,53.24,985700
FIXX,20210304,10.39,10.55,9.51,9.73,532200
FIZZ,20210304,48.45,52.97,47.38,48.88,2622000
FJP,20210304,51.6,51.7258,51.2065,51.2065,2000
FKU,20210304,41.18,41.21,40.8699,40.8699,1100
FLAC,20210304,9.99,10.1,9.93,10.07,61700
FLACU,20210304,10.38,10.85,10.22,10.26,80700
FLACW,20210304,1.06,1.38,1.06,1.13,24500
FLDM,20210304,4.05,4.18,3.82,4.01,2965200
FLEX,20210304,17.84,18.29,16.89,17.2,5866500
FLGT,20210304,92.91,97.41,82.7,85.53,2496700
FLIC,20210304,20.22,20.22,19.34,19.46,76100
FLL,20210304,7.46,7.53,6.26,7.02,598000
FLMN,20210304,4.31,4.7,4.1,4.32,960600
FLMNW,20210304,0.22,0.26,0.18,0.21,28700
FLN,20210304,18.1,18.2557,17.54,17.54,6700
FLNT,20210304,6.67,7,5.74,6.02,2537600
FLUX,20210304,12.39,12.74,10.2,10.76,399800
FLWS,20210304,26.28,26.59,23.83,25.38,1189200
FLXS,20210304,35.08,35.65,31.7,33.27,51300
FMAO,20210304,24.01,24.37,23.33,23.39,12700
FMB,20210304,56.04,56.23,56.04,56.19,647900
FMBH,20210304,39.36,40.28,38.13,38.59,55100
FMBI,20210304,20.4,20.89,20.11,20.4,905400
FMBIO,20210304,27.46,27.8465,27.42,27.6,26900
FMBIP,20210304,27.5,27.65,27.33,27.3514,6900
FMHI,20210304,53.9501,54.06,53.9501,54.03,9200
FMNB,20210304,15.54,15.9,15.05,15.1,78700
FMTX,20210304,36.05,36.53,33.11,33.42,623000
FNCB,20210304,7.74,8.25,7.53,8.16,57700
FNHC,20210304,6.64,6.85,6.53,6.77,139500
FNK,20210304,41.05,41.24,40.01,40.3693,9600
FNKO,20210304,13.67,13.73,12.24,12.9,488400
FNLC,20210304,27.16,27.97,26.77,27.32,25800
FNWB,20210304,17.13,17.48,16.93,17.35,25800
FNX,20210304,90.98,91.5329,87.76,89.0667,34300
FNY,20210304,67.51,67.97,64.22,65.33,168100
FOCS,20210304,46.81,48.15,46.07,46.43,709800
FOLD,20210304,10.65,10.9,10.05,10.35,4896000
FONR,20210304,19.62,19.87,19.14,19.29,31000
FORA,20210304,24.6,45,13.55,15.61,268000
FORD,20210304,3.7,3.7,3.2,3.24,307000
FOREU,20210304,10.09,10.09,9.99,10.04,257200
FORM,20210304,43.59,43.92,40.2,41.21,826100
FORR,20210304,46.18,47.29,44.68,45.01,40200
FORTY,20210304,84.9,84.95,82.6,82.9,3300
FOSL,20210304,16.16,16.83,15.3,15.59,652300
FOX,20210304,37.07,37.92,35.71,36.71,2013800
FOXA,20210304,39.66,40.33,37.96,39.09,6178500
FOXF,20210304,126.44,127.33,118.05,121.71,274600
FOXW,20210304,9.85,9.91,9.8,9.8,45000
FOXWU,20210304,10.4008,10.45,10.3309,10.45,36800
FOXWW,20210304,0.5801,0.65,0.5399,0.5695,102600
FPA,20210304,32.8129,32.96,32.8129,32.96,300
FPAY,20210304,2.71,2.75,2.46,2.63,209100
FPXE,20210304,28.41,28.41,27.7244,27.7244,4000
FPXI,20210304,68.6,68.6,66,66.79,455600
FRAF,20210304,28.93,30,28.79,30,13200
FRBA,20210304,11.71,12.24,11.64,12.02,98200
FRBK,20210304,3.9,4.04,3.89,3.91,446100
FREE,20210304,13.2,13.46,12.08,12.5,516000
FREEW,20210304,2.08,2.15,1.75,1.86,168500
FREQ,20210304,45,45.53,40.63,41.69,435000
FRG,20210304,36.19,37.05,33.32,34.43,162500
FRGAP,20210304,25.4,25.49,25.25,25.25,28700
FRGI,20210304,16.34,16.66,15.11,15.79,97800
FRHC,20210304,52.74,52.79,49.52,50.02,889700
FRLN,20210304,14.51,14.9622,13.5,13.5,19000
FRME,20210304,44.57,45.64,43.65,44.19,193900
FROG,20210304,49.62,49.89,45.19,47.21,2070000
FRPH,20210304,48.56,49.9,48.34,49.6,20400
FRPT,20210304,146.2,147.72,138.26,140.07,720800
FRSX,20210304,7.01,7.41,5.86,6.29,7070800
FRTA,20210304,23.46,23.57,23.17,23.47,1829600
FSBW,20210304,65.55,66.5,63.07,63.29,13600
FSEA,20210304,9.25,9.3,9.225,9.25,1700
FSFG,20210304,21.38,21.57,21.1667,21.57,4400
FSII,20210304,10.23,10.29,10.01,10.29,353100
FSLR,20210304,77.95,80.01,73.34,75.36,3638600
FSRXU,20210304,10.3,10.31,10.16,10.26,214800
FSSIU,20210304,10.15,10.18,10.01,10.1,249600
FSTR,20210304,17.33,17.6306,16.8,17.11,59300
FSTX,20210304,8.72,9.02,8.1,8.28,51900
FSV,20210304,157.6,158.19,150.43,152.77,52500
FSZ,20210304,61.02,61.07,60.19,60.35,3100
FTA,20210304,60.41,60.76,59.06,59.8123,138900
FTAAU,20210304,10.13,10.35,10.12,10.31,375300
FTAG,20210304,28.641,28.9134,28.64,28.9134,1200
FTC,20210304,95.93,96.43,92.14,93.33,86800
FTCS,20210304,66.49,66.87,65.07,65.71,704500
FTCV,20210304,10.45,10.5,10.09,10.21,127600
FTCVU,20210304,10.723,10.8804,10.5,10.5,73900
FTCVW,20210304,1.7,1.71,1.28,1.449,78600
FTDR,20210304,53.41,55.63,51.58,52.42,555000
FTEK,20210304,3.37,3.43,3,3.09,932500
FTFT,20210304,5.43,5.61,4.52,4.74,3978200
FTGC,20210304,21.14,21.38,20.97,21.13,1077500
FTHI,20210304,20.89,20.89,20.55,20.55,10400
FTHM,20210304,39.14,39.8,34,35.09,133200
FTLB,20210304,20.5699,20.5699,20.5449,20.5449,700
FTNT,20210304,167.83,168.73,161.64,163.93,3209100
FTRI,20210304,13.67,13.76,13.4037,13.59,17900
FTSL,20210304,48.05,48.11,47.88,47.94,511700
FTSM,20210304,60.01,60.02,60,60,1208200
FTXD,20210304,29.2,29.235,28.41,28.51,15900
FTXG,20210304,24.78,24.78,24.4319,24.4319,500
FTXH,20210304,25.25,25.3,24.86,24.87,82700
FTXL,20210304,63.11,63.11,58.88,59.57,44100
FTXN,20210304,15.55,16.21,15.5,15.96,195900
FTXO,20210304,30.62,31.1,29.7752,30.37,223000
FTXR,20210304,31.24,31.25,29.75,30.24,333500
FULC,20210304,13.14,14.34,11.85,12.5,210600
FULT,20210304,16.39,16.85,16.13,16.31,1112400
FULTP,20210304,25.67,25.75,25.27,25.34,3700
FUNC,20210304,18.78,19.05,18.78,18.88,12600
FUND,20210304,7.7,7.77,7.515,7.66,50000
FUSB,20210304,9,9,8.95,8.95,1000
FUSN,20210304,11.7,11.7,11.31,11.43,19300
FUTU,20210304,139,148.43,128,131.45,16082800
FUV,20210304,16.09,17.04,15.11,15.89,1831200
FV,20210304,43,43.2199,41.21,41.87,181700
FVAM,20210304,10.265,10.265,10,10.02,71700
FVC,20210304,32.7375,32.98,31.63,32.134,12300
FVCB,20210304,16.5,17.98,16.44,17.81,60900
FVE,20210304,6.36,6.36,5.92,6.08,248700
FWONA,20210304,39.99,40.53,38.66,38.96,153300
FWONK,20210304,45.46,45.69,44.44,45.02,687300
FWP,20210304,7.6,8.09,7.14,7.35,58700
FWRD,20210304,88.78,89.79,87.17,87.45,168500
FXNC,20210304,17.85,17.85,17.83,17.85,3800
FYC,20210304,69.68,70.13,65.98,67.33,142700
FYT,20210304,49.02,49.37,47.955,48.399,62700
FYX,20210304,89.23,89.9,86,87.35,124200
GABC,20210304,41.6,42.5,40.55,41.52,74800
GAIA,20210304,10.68,11.25,10.57,11.11,205300
GAIN,20210304,12.15,12.21,12,12.06,175800
GAINN,20210304,25.24,25.75,25.24,25.61,96100
GALT,20210304,2.26,2.28,2.08,2.18,359100
GAN,20210304,26.92,27.38,23.09,24.36,1859500
GASS,20210304,2.75,2.79,2.62,2.66,138900
GBCI,20210304,58.19,59.03,56.33,57,493500
GBDC,20210304,15.25,15.35,14.9,14.95,1310800
GBIO,20210304,39.93,40.58,33.19,34.63,561900
GBLI,20210304,29.5,29.5,28.51,29.38,2400
GBLIL,20210304,26.44,26.47,26.32,26.47,4800
GBNY,20210304,9.62,9.8499,9.62,9.74,28300
GBOX,20210304,11.65,12.07,10,11.25,630900
GBS,20210304,7.12,7.12,6.01,6.3,362400
GBT,20210304,41.77,42.21,39.05,40.34,1231100
GCACU,20210304,10,10.01,9.95,9.97,440300
GCBC,20210304,25.03,25.03,24.25,24.25,5100
GCMG,20210304,13.1,13.1,12.39,12.46,639100
GCMGW,20210304,1.42,1.62,1.24,1.3,137300
GDEN,20210304,24.32,24.5099,22.32,23.2,142000
GDRX,20210304,42.65,44.05,39.18,42.04,2298900
GDS,20210304,96,97.76,89.66,91.15,2096300
GDYN,20210304,15.58,15.6,14.65,14.8,108900
GECC,20210304,3.56,3.58,3.35,3.5,370400
GECCM,20210304,24.66,24.68,24.54,24.65,2000
GECCN,20210304,24.65,24.66,24.65,24.66,1200
GEG,20210304,3.09,3.24,2.7,2.73,287600
GENC,20210304,14,14.87,14,14.22,38600
GENE,20210304,4.57,4.69,3.91,4.16,949100
GENY,20210304,62.71,63.02,60.7868,61.22,7100
GEOS,20210304,10.15,10.17,9.93,10.07,38400
GERN,20210304,1.68,1.8,1.63,1.77,6305400
GEVO,20210304,7.83,8.23,6.61,7.02,39676300
GFED,20210304,18.61,18.895,18.61,18.61,2000
GGAL,20210304,7.37,7.68,7.19,7.39,1318200
GH,20210304,143.35,144.8,130.05,133.15,1739000
GHACU,20210304,10.15,10.15,10.02,10.03,80100
GHSI,20210304,2.69,2.8,2.47,2.57,3188700
GIFI,20210304,4.06,4.08,3.77,3.82,33700
GIGE,20210304,39.61,40.06,37.19,38.28,87000
GIGGU,20210304,10,10.02,9.95,9.97,994300
GIGM,20210304,3.32,3.4106,3.12,3.13,61300
GIII,20210304,30.75,31.26,28.86,29.89,569200
GIIXU,20210304,10.42,10.44,10.1,10.15,286100
GILD,20210304,62.8,64.54,62.53,63.23,15845400
GILT,20210304,12.72,13,10.88,11.49,3320100
GLAD,20210304,10,10.03,9.63,9.79,264500
GLAQ,20210304,9.97,9.978,9.95,9.96,186400
GLAQU,20210304,10.55,10.55,10.45,10.48,112800
GLAQW,20210304,0.75,0.95,0.58,0.65,295200
GLBLU,20210304,10,10.1235,9.97,10.03,258200
GLBS,20210304,5.07,5.16,4.27,4.58,2020100
GLBZ,20210304,12.23,12.5,11.94,12.1,3000
GLDD,20210304,15.01,15.02,14.32,14.5,474500
GLDI,20210304,8.74,8.78,8.63,8.66,214900
GLG,20210304,2.41,2.41,2.11,2.27,990000
GLMD,20210304,3.67,3.76,3.42,3.6,496300
GLNG,20210304,10.8,11.14,10.35,10.53,1771200
GLPG,20210304,86.21,87.32,84.74,84.88,696100
GLPI,20210304,43.86,44.47,42.69,42.89,1569200
GLRE,20210304,8.17,8.1991,7.91,8.06,96600
GLSI,20210304,26.83,27,21.47,22.37,321100
GLTO,20210304,9.9,9.9,9.2,9.59,28200
GLYC,20210304,3.05,3.11,2.83,2.97,1466600
GMAB,20210304,31.76,31.96,30.1,30.92,1539000
GMBL,20210304,19.26,20.84,16.6,18.32,2277300
GMBLW,20210304,14.01,15.71,12.36,13.5867,11500
GMBTU,20210304,10.26,10.35,9.99,10.12,765800
GMDA,20210304,8.78,9.21,8.03,8.43,910500
GMIIU,20210304,10.31,10.34,10.15,10.23,995500
GMTX,20210304,15.9,15.9,13,14.15,238800
GNACU,20210304,10.21,10.295,9.89,10.15,61900
GNCA,20210304,2.93,2.94,2.46,2.63,671000
GNFT,20210304,4.99,5,4.59,4.87,171700
GNLN,20210304,5.36,5.6,4.87,5.09,480700
GNMA,20210304,50.45,50.47,50.385,50.41,43700
GNOG,20210304,14.45,14.8,13.08,13.65,2877200
GNOM,20210304,22.79,23.125,21.59,21.87,232500
GNPX,20210304,5.01,5.23,4.32,4.5,2217300
GNSS,20210304,6.65,6.8,6.49,6.54,211400
GNTX,20210304,35.94,36.03,34.41,34.62,1373400
GNTY,20210304,32.23,33.28,31.53,32.5,30700
GNUS,20210304,1.61,2.11,1.58,1.94,147107000
GO,20210304,34.65,35.96,34.53,35.45,1580200
GOCO,20210304,13.23,13.3,11.88,12.09,1960000
GOEV,20210304,12.89,13.03,10.9,11.43,5202500
GOEVW,20210304,4,4,3.01,3.3,768800
GOGL,20210304,6.52,6.66,6.3,6.41,811400
GOGO,20210304,11.21,11.69,10.6,11.39,2583900
GOOD,20210304,19.7,19.92,19.39,19.61,298600
GOODN,20210304,25.79,25.9209,25.6305,25.7951,3600
GOOG,20210304,2023.37,2089.24,2020.27,2049.09,2117400
GOOGL,20210304,2014.87,2074.59,2005.43,2033.93,2460100
GOSS,20210304,9.63,9.85,9.33,9.61,897100
GOVX,20210304,4.64,4.89,3.91,4.04,872200
GOVXW,20210304,1.3,1.56,1.235,1.56,28500
GP,20210304,24.87,25.36,21.65,23.26,642300
GPACU,20210304,10.08,10.12,9.99,10.03,265800
GPP,20210304,10.48,10.9897,9.85,10.3,100500
GPRE,20210304,24.13,25.01,22.42,23.05,1403700
GPRO,20210304,8.21,8.36,7.68,7.97,6670300
GRAY,20210304,17.85,17.85,16.01,16.22,100500
GRBK,20210304,19.65,20.49,19.05,19.58,983600
GRCL,20210304,23.1,23.4,21.87,22.09,21100
GRCY,20210304,10,10.05,9.99,10.05,13600
GRCYW,20210304,0.5,0.5005,0.375,0.44,103800
GRFS,20210304,15.76,15.86,15.08,15.42,1912900
GRID,20210304,85,85.25,81.32,82.52,165700
GRIL,20210304,2.19,2.25,1.96,2.03,369400
GRIN,20210304,6.57,6.8267,6,6.38,19900
GRMN,20210304,124.51,126.42,117.74,119.86,803400
GRNQ,20210304,2.3,2.37,1.81,1.88,2712300
GROW,20210304,7,7.08,6.24,6.38,575200
GRPN,20210304,60,61.53,58.04,60.72,1752500
GRTS,20210304,13.6,14.12,12.98,13.59,591000
GRTX,20210304,10.85,11.15,10.2833,11,42600
GRVY,20210304,124.02,127,116.52,121.1,61800
GRWG,20210304,42.38,44.84,37.7,40.05,4960200
GSAQ,20210304,9.81,9.88,9.7999,9.84,102400
GSAQU,20210304,10.2165,10.3298,10.05,10.16,178000
GSAQW,20210304,0.9801,0.9805,0.8101,0.8101,68000
GSBC,20210304,55.62,56.67,54.15,54.6,44900
GSEVU,20210304,10.24,10.33,10.16,10.2,460700
GSHD,20210304,124.98,126.25,119.12,122.61,231400
GSIT,20210304,7.7,7.7,7.09,7.11,221000
GSKY,20210304,6.11,6.2,5.82,6.14,1163500
GSM,20210304,3.03,3.14,2.68,2.99,3436300
GSMG,20210304,3.68,3.77,3.51,3.51,61600
GSMGW,20210304,0.1485,0.17,0.145,0.17,231800
GT,20210304,18.98,19.38,17.91,18.21,9505700
GTBP,20210304,5.11,5.11,4.2,4.4,340500
GTEC,20210304,11.87,11.87,10.62,11.46,100600
GTH,20210304,24.7,25.2,20.69,21.68,721300
GTHX,20210304,22.07,22.37,19.51,20.31,1983700
GTIM,20210304,3.72,3.72,3.46,3.51,28500
GTYH,20210304,7.84,8.05,7.64,7.8,175100
GURE,20210304,4.21,4.21,3.89,3.98,72200
GVP,20210304,1.95,1.95,1.63,1.78,463100
GWGH,20210304,7.06,7.14,7.02,7.05,8500
GWRS,20210304,17.82,18.07,16.09,16.44,56000
GXTG,20210304,48.83,49.15,46.56,47.196,129300
GYRO,20210304,16.45,16.45,16.45,16.45,0
HA,20210304,27.06,27.36,24.72,26.13,1136800
HAAC,20210304,11.09,11.73,10.21,10.81,2158200
HAACU,20210304,11.75,12.44,10.82,11.17,403100
HAACW,20210304,3.25,3.25,2.14,2.67,953600
HAFC,20210304,17.73,18.18,17.34,18.02,382400
HAIN,20210304,41.98,42.5,41.55,41.94,712400
HALL,20210304,3.75,3.82,3.41,3.51,227000
HALO,20210304,41.23,42.44,39.35,40.41,1906700
HAPP,20210304,1.91,1.92,1.81,1.85,545000
HARP,20210304,19.47,20.64,17.9,19.14,275600
HAS,20210304,93.05,93.58,90.32,92.24,1017000
HAYN,20210304,30.72,30.72,27.74,28.49,98700
HBAN,20210304,16.21,16.38,15.48,15.78,15836900
HBANP,20210304,25,25.12,24.901,25.03,706600
HBCP,20210304,34.32,34.97,33.63,34.66,23100
HBIO,20210304,4.3,4.31,3.87,3.91,186300
HBMD,20210304,14.56,15.51,14.52,14.57,20500
HBNC,20210304,18.59,18.92,18.12,18.36,111100
HBP,20210304,3.5,3.5322,3.31,3.44,107900
HBT,20210304,17.01,17.39,16.94,17,63800
HCAQ,20210304,10.25,10.28,10.12,10.16,161700
HCAR,20210304,9.94,9.96,9.81,9.84,497600
HCARU,20210304,10.36,10.36,10.21,10.265,307400
HCARW,20210304,0.9021,1.005,0.76,0.8304,302100
HCAT,20210304,47,47.37,45.02,46.97,715100
HCCCU,20210304,10.1,10.13,9.96,10.05,148700
HCCI,20210304,27.74,28.34,27.23,27.4,70900
HCDI,20210304,3.02,3.15,2.81,2.96,1172800
HCICU,20210304,10.35,10.39,10,10.2,538700
HCIIU,20210304,10.11,10.17,10,10.11,387800
HCKT,20210304,17.26,17.45,16.38,16.41,136300
HCM,20210304,30.01,30.61,27.47,27.86,263500
HCSG,20210304,28.5,28.99,27.61,27.93,664100
HDSN,20210304,1.4,1.52,1.35,1.35,990700
HEAR,20210304,28.74,29.2,26.3,28.46,1059600
HEES,20210304,33.29,33.57,31.63,32.09,276800
HELE,20210304,217.85,222.97,217.01,220.52,224300
HEPA,20210304,1.96,2,1.75,1.88,9689600
HERAU,20210304,9.98,10,9.95,9.98,21113000
HERD,20210304,30.9,30.93,30.5206,30.5206,800
HERO,20210304,32.28,32.5,31.12,31.46,512500
HEWG,20210304,30.31,30.4,30.12,30.19,10600
HFBL,20210304,30,30,30,30,0
HFFG,20210304,7.56,7.7,7.2,7.22,122300
HFWA,20210304,27.54,28.33,26.97,27.34,195300
HGBL,20210304,3.23,3.4452,3.03,3.33,226200
HGEN,20210304,16.7,17.4,14.51,15.77,874700
HGSH,20210304,1.85,1.94,1.63,1.69,145400
HHR,20210304,36.42,37.29,35.09,35.36,228000
HIBB,20210304,62.73,63.72,57.65,60.37,1014300
HIFS,20210304,265.255,270.25,262.7528,266.63,7700
HIHO,20210304,3.6,3.62,2.92,3.1,365100
HIIIU,20210304,10.03,10.12,10,10.01,1215300
HIMX,20210304,12.65,12.95,11.21,11.6,5878200
HLAHU,20210304,10.19,10.2,10.03,10.05,103700
HLAL,20210304,33.9,33.9,32.7884,33.2,32700
HLG,20210304,59.3,59.5,55.41,55.41,3300
HLIT,20210304,8.14,8.14,7.72,7.78,499400
HLNE,20210304,87.98,88.04,83.61,84.03,416400
HLXA,20210304,10.45,10.7699,10.27,10.39,46600
HMCO,20210304,10.2,10.345,10.2,10.23,102900
HMCOU,20210304,11.75,11.75,10.75,10.93,54400
HMCOW,20210304,1.55,1.9495,1.51,1.61,13600
HMHC,20210304,6.39,6.45,5.79,6.07,2406300
HMNF,20210304,19.95,19.95,19.95,19.95,1100
HMPT,20210304,11.71,11.71,10,10.8,411400
HMST,20210304,44.86,46.19,44.71,45.16,169000
HMTV,20210304,11.96,12.06,11.66,11.99,63200
HNDL,20210304,24.75,24.82,24.4,24.54,502300
HNNA,20210304,8.54,8.72,8.41,8.44,24200
HNRG,20210304,1.72,1.79,1.5,1.63,325600
HOFT,20210304,34.8,35.24,33.81,34.02,40300
HOFV,20210304,2.15,2.24,1.85,1.96,5754900
HOFVW,20210304,0.57,0.5854,0.5,0.549,71200
HOLI,20210304,15.41,15.51,15.21,15.23,205400
HOLX,20210304,71.62,72.36,68.92,70.41,1769000
HONE,20210304,13.06,13.19,12.73,12.78,395700
HOOK,20210304,12,12.07,11.01,11.55,181900
HOPE,20210304,13.93,14.3,13.84,14.07,1030900
HOTH,20210304,2.15,2.15,1.87,1.93,1332100
HOVNP,20210304,17.24,17.745,16.5,16.5,28100
HPK,20210304,13.15,13.43,11.82,12.055,7000
HPKEW,20210304,2.51,2.97,2.51,2.79,500
HQI,20210304,14.67,15.35,14.5,15.09,36000
HQY,20210304,77.98,79.41,74.72,75.5,618800
HRMY,20210304,34.43,34.69,31.63,33.02,126500
HROW,20210304,8.2,8.32,7.34,7.56,345800
HRTX,20210304,17.2,17.55,16.51,16.95,1129300
HRZN,20210304,13.64,13.97,13.11,13.27,311500
HSAQ,20210304,11.51,12.22,11.02,11.4,96200
HSDT,20210304,13.51,13.57,12.39,12.68,45100
HSIC,20210304,62.44,63.14,60.96,61.5,908100
HSII,20210304,35.92,36.64,35.5,35.91,111900
HSKA,20210304,178.93,179.49,160.93,166.88,551600
HSON,20210304,14.41,14.48,14.15,14.15,2700
HST,20210304,16.12,16.19,15.3,15.84,10261700
HSTM,20210304,23.06,23.42,22.82,23.2,237200
HSTO,20210304,1.29,1.35,1.05,1.17,11692600
HTBI,20210304,24.68,25,23.36,23.57,78600
HTBK,20210304,9.8,9.96,9.52,9.57,367600
HTBX,20210304,8.5,8.71,7.72,7.91,1770600
HTGM,20210304,6.44,6.59,5.6415,6.01,150800
HTHT,20210304,56.53,56.93,54.28,55.08,1258500
HTIA,20210304,25,25,24.8425,24.99,5700
HTLD,20210304,18.75,19.18,18.65,18.86,484500
HTLF,20210304,49.6,50.22,48.33,48.88,253800
HTLFP,20210304,27.7,27.8879,27.7,27.81,2500
HTOO,20210304,15.86,16.32,14.2,14.76,578600
HTOOW,20210304,5.1,5.65,4.25,4.72,46500
HUBG,20210304,59.47,60.79,59.1,60.48,738500
HUDI,20210304,5.33,5.55,4.93,5.23,36700
HUGE,20210304,1.9,1.93,1.66,1.78,1896900
HUIZ,20210304,8.78,8.78,7.58,7.7,723800
HURC,20210304,31.3,31.64,30.62,31.15,35900
HURN,20210304,54.92,55.02,51.96,52.17,129300
HUSN,20210304,3.68,3.81,3.36,3.37,259400
HVBC,20210304,19.1921,19.5,19,19.1801,5100
HWBK,20210304,22.4,23,21.41,22.44,18500
HWC,20210304,40.2,41.09,39.03,39.37,441500
HWCPZ,20210304,26.76,26.84,26.5837,26.8,23400
HWKN,20210304,32.38,32.38,30.69,30.77,92000
HX,20210304,2.02,2.09,1.6,1.7,232200
HYACU,20210304,10.06,10.06,9.95,10,1067800
HYFM,20210304,61.16,62.35,49.87,51.17,866200
HYLS,20210304,48.82,48.83,48.38,48.5,389000
HYMC,20210304,6.9,6.94,6.13,6.19,158700
HYMCL,20210304,1.36,1.44,1.3,1.3,4400
HYMCW,20210304,1.26,1.29,1.15,1.15,128600
HYMCZ,20210304,0.3625,0.3701,0.3625,0.3651,43800
HYRE,20210304,9.81,9.82,7.85,8.53,1261200
HYXF,20210304,51.9,52.015,51.55,51.7,23600
HYZD,20210304,22.26,22.38,22.0444,22.16,13600
HZNP,20210304,90.17,91,85.59,86.19,2433100
IAC,20210304,236,239.67,225,227.74,868700
IART,20210304,67.58,68.29,65.07,65.91,252300
IBB,20210304,150.56,151.75,145.24,147.14,9033200
IBBJ,20210304,34,34.085,32.81,33.1711,6100
IBCP,20210304,21.78,22.33,21.21,21.49,119200
IBEX,20210304,20,21.28,19.82,20.37,35500
IBKR,20210304,76.01,76.3,73.15,74.8,1062200
IBOC,20210304,46.45,47.81,46.13,46.74,360900
IBTA,20210304,25.359,25.359,25.35,25.35,200
IBTB,20210304,25.42,25.42,25.41,25.41,1900
IBTD,20210304,25.67,25.67,25.65,25.66,40400
IBTE,20210304,25.78,25.78,25.74,25.7443,6900
IBTF,20210304,25.77,25.78,25.72,25.72,3300
IBTG,20210304,25.71,25.7198,25.63,25.63,3600
IBTH,20210304,25.51,25.51,25.3967,25.3967,300
IBTI,20210304,25.48,25.48,25.3418,25.3418,500
IBTJ,20210304,25.24,25.24,25.0966,25.0966,1200
IBTK,20210304,23.229,23.355,23.2086,23.2086,800
IBTX,20210304,72.69,73.81,70.52,71.7,185600
ICAD,20210304,20.53,20.53,17.86,17.86,398100
ICBK,20210304,23.89,24.45,23.51,24.25,25000
ICCC,20210304,10.26,10.3533,9.35,9.35,47100
ICCH,20210304,14.4,14.4,14.4,14.4,5300
ICFI,20210304,87.19,88.12,84.44,84.9,94100
ICHR,20210304,44.77,45.21,40.31,41.61,452000
ICLK,20210304,13.87,14.25,12.77,13.54,2192200
ICLN,20210304,24.07,24.47,22.57,23.3,15032800
ICLR,20210304,174.63,176.79,168.99,172.01,912000
ICMB,20210304,5.64,5.825,5.61,5.76,122000
ICPT,20210304,20.6,20.81,19.16,19.33,1930600
ICUI,20210304,203.55,204,197.49,198.22,126100
IDBA,20210304,25.89,25.89,25.33,25.33,2600
IDCC,20210304,64.06,64.54,62.21,62.51,229400
IDEX,20210304,3.04,3.12,2.65,2.86,45348200
IDLB,20210304,29.18,29.18,29.1,29.1,300
IDN,20210304,12.35,12.56,10.66,11.05,357000
IDRA,20210304,4.86,4.93,3.99,4.23,906200
IDXX,20210304,494.9,497.52,480.51,485.85,676100
IDYA,20210304,20,20.31,17.78,18.83,247400
IEA,20210304,15.7,16.12,13.5,14.33,1392200
IEAWW,20210304,3.27,3.4,2.53,2.81,135700
IEF,20210304,115.14,115.27,114.41,114.58,12327700
IEI,20210304,130.91,130.97,130.52,130.59,2378700
IEP,20210304,61.65,61.88,58.59,59.66,571900
IESC,20210304,49.56,50.24,47.78,49.17,35600
IEUS,20210304,64.02,64.522,64.02,64.1299,1100
IFGL,20210304,27.71,27.83,27.385,27.51,17000
IFMK,20210304,1.51,1.56,1.31,1.38,284800
IFRX,20210304,4.03,4.12,3.76,3.79,601600
IFV,20210304,23.15,23.35,22.73,22.85,142300
IGAC,20210304,10,10.13,9.8,9.91,640400
IGACU,20210304,10.68,10.68,10.25,10.38,25700
IGACW,20210304,1.25,1.25,0.92,1.05,500800
IGF,20210304,43.56,44.02,43.04,43.27,348100
IGIB,20210304,59.98,60.01,59.56,59.59,1324200
IGIC,20210304,7.8,7.985,7.8,7.8893,3900
IGICW,20210304,0.71,0.71,0.6999,0.705,48200
IGMS,20210304,80.98,81.32,71.91,74.77,212900
IGNYU,20210304,10.24,10.25,10.02,10.04,59500
IGOV,20210304,53.26,53.33,52.7906,52.93,77200
IGSB,20210304,54.75,54.8,54.7,54.7,3688700
IHRT,20210304,15.72,15.99,14.91,15.1,1566300
IHYF,20210304,25.445,25.445,25.37,25.445,5500
III,20210304,3.67,3.77,3.64,3.65,128200
IIII,20210304,10.07,10.08,9.67,9.95,55500
IIIIU,20210304,10.4,10.485,10.12,10.24,19700
IIIIW,20210304,1.3,1.736,1.03,1.09,26700
IIIV,20210304,33.58,33.59,31.34,32.16,149900
IIN,20210304,26.77,26.85,26,26.16,87000
IIVI,20210304,80.04,80.75,73.53,75.61,1828700
IIVIP,20210304,330.34,332.41,330.34,330.34,1300
IJT,20210304,126.27,127.095,121.1223,123.03,245200
IKNX,20210304,10.08,10.08,8.88,9.4,27000
IKT,20210304,6.43,6.76,5.6,5.83,86300
ILMN,20210304,413.35,418.35,395.69,399.61,1267900
ILPT,20210304,21.69,22.13,21.68,21.92,353600
IMAB,20210304,59.98,59.98,53,55.55,701200
IMAC,20210304,2.08,2.11,1.77,1.82,270000
IMACW,20210304,0.56,0.56,0.4051,0.4051,700
IMBI,20210304,6.78,7.3517,6.09,6.31,135200
IMCC,20210304,10.74,10.74,9.14,9.44,68500
IMCR,20210304,49.15,49.15,40,41.25,112000
IMGN,20210304,8.69,8.9,8.22,8.36,2495900
IMKTA,20210304,57.66,59.56,57.16,58.16,247700
IMMP,20210304,2.56,2.56,2.31,2.41,516100
IMMR,20210304,10.41,10.41,9.2,9.65,1539700
IMNM,20210304,35,35.42,28.2,30.6,177000
IMOS,20210304,26.6324,26.6324,26.06,26.3872,14800
IMRA,20210304,12.95,12.95,11.91,12.31,81900
IMRN,20210304,6.33,6.39,5.55,5.76,66600
IMRNW,20210304,1.45,1.45,1.45,1.45,0
IMTE,20210304,4.31,4.55,3.88,3.9,103800
IMTX,20210304,10.65,11.12,10.3,10.36,204700
IMTXW,20210304,2.63,2.68,2.56,2.56,5900
IMUX,20210304,15.65,15.89,14.2,14.8,318500
IMV,20210304,3.36,3.44,3.1,3.23,247500
IMVT,20210304,13.95,14.22,12.85,13.08,1476400
IMXI,20210304,15.07,15.07,14.04,14.17,128500
INBK,20210304,35.56,36.14,33.86,34.66,25300
INBKZ,20210304,25.75,25.75,25.4,25.58,3400
INBX,20210304,29.05,29.1,25.145,26.56,93300
INCY,20210304,75.75,78.9,75.52,77.5,1797800
INDB,20210304,87.24,91.17,86.35,87.7,159100
INDT,20210304,58.02,59.31,57.5,57.5,101100
INDY,20210304,46,46.39,45.15,45.295,176000
INFI,20210304,2.98,3.06,2.47,2.76,4661700
INFN,20210304,9.18,9.35,8.55,8.7,3952400
INFR,20210304,29.645,29.645,29.26,29.3232,2300
INGN,20210304,48.21,48.21,44.43,46.32,248600
INKA,20210304,9.9,9.92,9.85,9.92,39000
INKAU,20210304,10.22,10.25,10.14,10.22,44100
INKAW,20210304,0.94,1.02,0.9,0.93,78200
INM,20210304,4.61,4.66,4.11,4.19,111000
INMB,20210304,18.51,18.8,14.64,15.37,321400
INMD,20210304,37.02,37.125,31.84,33.95,2258100
INNV,20210304,23.6,24.53,21.15,24.2,8911800
INO,20210304,9.4,9.8,8.92,9.15,15795200
INOD,20210304,5.91,6.13,5.2,5.57,160000
INOV,20210304,25.16,25.5,24.03,25.2,940300
INPX,20210304,1.22,1.29,1.06,1.16,12411300
INSE,20210304,8.16,8.42,6.9,7.6,94800
INSG,20210304,9.36,9.74,8.94,9.38,7820100
INSM,20210304,38.05,38.76,36.71,37.29,779200
INTC,20210304,59.83,60.24,57.9,58.33,40202400
INTG,20210304,39.665,53.87,39.665,42.982,16900
INTU,20210304,388.42,392.08,373.57,376.33,1929800
INTZ,20210304,18.74,19.7,17.55,18.39,304000
INVA,20210304,11.06,11.25,10.93,11.06,527900
INVE,20210304,11.1,11.1,9.9,10.95,175200
INVO,20210304,3.44,3.48,3,3.19,188900
INZY,20210304,20.15,20.93,19.77,19.78,54100
IONS,20210304,52.55,52.92,50.38,51.27,934000
IOSP,20210304,100.77,101.75,98.54,99.26,76600
IOVA,20210304,33.6,34.78,31.25,31.77,2873000
IPA,20210304,12.94,13,11.6001,11.96,95000
IPAR,20210304,73,73.45,69.87,69.99,157200
IPDN,20210304,2.71,2.79,2.45,2.54,120600
IPGP,20210304,212.2,212.95,204.03,206.68,387800
IPHA,20210304,4.39,4.46,4.25,4.3,6000
IPKW,20210304,42.51,42.5853,41.66,41.9278,5500
IPLDP,20210304,25.4,25.49,25.28,25.4511,15400
IPWR,20210304,16.78,18.43,13.54,15.17,1426000
IQ,20210304,25.73,26.08,24.72,25.62,23067500
IRBT,20210304,119,122.03,109.3,112.61,1318100
IRCP,20210304,10.7899,10.7899,9.85,10.35,23800
IRDM,20210304,38.46,39.05,36.57,37.27,2002100
IRIX,20210304,6.88,7.32,6,7.22,271700
IRMD,20210304,22.6581,24.33,22.075,24.33,40400
IROQ,20210304,21.14,21.1499,21,21,2000
IRTC,20210304,141.91,148.62,139.14,143.16,483200
IRWD,20210304,10.05,10.31,9.97,9.99,7781800
ISBC,20210304,13.7,13.95,13.56,13.73,2939400
ISDX,20210304,29.28,29.4,28.74,29.08,12500
ISEE,20210304,6.38,6.48,5.79,6,700400
ISEM,20210304,29.33,29.37,28.8507,28.8507,2300
ISHG,20210304,83.65,83.69,83.16,83.16,8500
ISIG,20210304,6.61,6.6937,6.0801,6.36,80700
ISRG,20210304,241.6667,242.4133,233.01,236.39,809100
ISSC,20210304,6.17,6.28,5.96,6.28,50400
ISTB,20210304,51.37,51.39,51.28,51.31,393800
ISTR,20210304,19.81,20,18.88,19.35,33500
ISUN,20210304,11.98,12.49,10.33,10.9,604300
ITCI,20210304,32.95,33.64,31.58,33.27,1071800
ITHXU,20210304,10.04,10.1,10,10.05,153700
ITI,20210304,6.69,6.8,6.09,6.12,404800
ITIC,20210304,162.12,162.12,158.5,159.385,4300
ITMR,20210304,24.9,25.23,23.78,24.1,68300
ITOS,20210304,43.49,43.87,36.7,36.77,205300
ITQRU,20210304,10.01,10.09,9.97,9.99,226800
ITRI,20210304,119.38,120.36,113.98,114.91,465000
ITRM,20210304,1.55,1.6,1.27,1.36,30999900
ITRN,20210304,21.395,22.27,20.695,21.22,32800
IUS,20210304,33.78,33.87,32.88,33.3,12700
IUSB,20210304,53.13,53.16,52.91,52.95,6771400
IUSG,20210304,87.49,88.1,85.03,86.04,542800
IUSS,20210304,35.25,35.25,34.04,34.59,6200
IUSV,20210304,66.32,66.69,64.76,65.57,588300
IVA,20210304,14.91,15.02,14,14.61,31600
IVAC,20210304,6.52,6.55,6.27,6.38,122200
IXUS,20210304,69.93,70.18,68.59,69.04,2760300
IZEA,20210304,3.84,3.94,3.25,3.46,3901600
JACK,20210304,100.52,101.27,95.9,97.99,606100
JAGX,20210304,5.55,5.58,3.96,4.83,19140900
JAKK,20210304,7.92,8.18,7.69,7.9,153800
JAMF,20210304,37.64,38.54,35.06,36.47,661500
JAN,20210304,8.04,8.06,6.8,7.01,623700
JAZZ,20210304,162.49,164.51,158.35,160.45,744300
JBHT,20210304,155.85,155.9,148.69,149.29,561800
JBLU,20210304,19.01,19.32,18.1,18.82,10569900
JBSS,20210304,88.36,90,86.98,87.56,52800
JCICU,20210304,10.05,10.11,9.95,10.03,533300
JCS,20210304,6.39,6.41,5.56,5.96,448000
JCTCF,20210304,10.815,10.825,10.7,10.733,7500
JD,20210304,92.74,93.88,89.25,90.77,17779400
JFIN,20210304,4.22,4.31,3.85,3.85,101400
JFU,20210304,1.82,1.85,1.55,1.57,3411300
JG,20210304,5.54,5.69,4.7,4.87,2937400
JJSF,20210304,159.44,161.34,154,155.23,124100
JKHY,20210304,152.11,152.2,146.23,147.3,1030900
JMPNZ,20210304,24.35,24.35,24.16,24.31,1200
JNCE,20210304,11.96,12.27,10.9,11.45,352600
JOBS,20210304,66.55,67.63,65.16,65.67,218300
JOET,20210304,25.24,25.34,24.43,24.7,107800
JOFFU,20210304,10.1,10.18,9.95,10.11,487600
JOUT,20210304,128.25,132.8,125.83,127.82,60000
JRJC,20210304,11.1,11.38,9.975,10.65,35400
JRSH,20210304,6.13,6.13,5.8401,5.92,56800
JRVR,20210304,49.3,49.96,46.82,47.08,220400
JSM,20210304,23.58,23.93,23.28,23.7002,35600
JSMD,20210304,64.7,65.4,62.3743,63.56,8600
JSML,20210304,67.13,67.13,64.01,64.9499,15400
JUPW,20210304,5.28,5.64,4.12,4.9,475000
JUPWW,20210304,0.98,0.98,0.7104,0.9,25700
JVA,20210304,5.14,5.18,4.33,4.44,146000
JYAC,20210304,10.1,10.3681,9.77,10,32900
JYNT,20210304,49.07,50,41.6,44.53,422900
KAIIU,20210304,10.03,10.03,9.919,9.98,371300
KAIR,20210304,9.85,9.89,9.69,9.89,7400
KAIRU,20210304,10.21,10.27,10.15,10.15,56900
KAIRW,20210304,0.77,0.84,0.77,0.815,6400
KALA,20210304,7.43,7.61,6.92,7.09,2594200
KALU,20210304,120.14,121.49,109.18,111.45,175500
KALV,20210304,31.98,32.62,30.38,31.56,435800
KBAL,20210304,13.81,13.92,13.13,13.36,382200
KBNT,20210304,7.6,7.77,5.85,6.6,1878600
KBNTW,20210304,3.29,3.3,2.02,2.44,135000
KBWB,20210304,60.74,61.26,58.86,60.05,1193200
KBWD,20210304,19.01,19.12,18.41,18.65,190900
KBWP,20210304,72.7899,72.79,71.3215,71.33,3400
KBWR,20210304,60.6,61.39,59.2483,59.85,33500
KBWY,20210304,22.11,22.34,21.58,21.91,336200
KC,20210304,57,57.89,50.86,53.39,3139500
KDNY,20210304,17.29,17.48,16.5,17,177700
KDP,20210304,30.77,31.45,30.66,30.88,4910700
KE,20210304,24.75,24.81,24.02,24.2,189500
KEJI,20210304,22.14,22.14,21.34,21.3519,22100
KELYA,20210304,21.73,22.28,21.26,21.8,211900
KELYB,20210304,21.3,21.695,21.03,21.04,3200
KEQU,20210304,12.8,13.045,12.56,12.56,9000
KERN,20210304,5.3,5.32,4.41,4.58,1805100
KERNW,20210304,1.74,1.74,1.5,1.54,55200
KFFB,20210304,7.27,7.27,7.27,7.27,200
KFRC,20210304,53.46,53.9,51.68,52.03,124300
KHC,20210304,38.02,38.88,36.75,37.21,11335300
KIDS,20210304,51.16,52.38,48.21,48.91,183600
KIIIU,20210304,10,10.0165,9.94,10,600100
KINS,20210304,7.45,7.46,7.26,7.32,4400
KINZ,20210304,9.97,9.9869,9.81,9.95,517200
KINZU,20210304,10.37,10.43,10.1,10.27,365600
KINZW,20210304,1,1.12,0.741,0.83,318000
KIRK,20210304,28.05,29.09,22.51,24.29,1567000
KLAC,20210304,302.18,306.26,282.33,287.62,1655200
KLAQ,20210304,9.72,9.72,9.7101,9.7101,3200
KLAQU,20210304,10.15,10.16,10,10.09,144100
KLAQW,20210304,1.12,1.12,1,1.0499,19000
KLDO,20210304,9.76,9.82,8.65,9.17,469800
KLIC,20210304,47.67,47.98,43.72,44.73,1129200
KLXE,20210304,14.18,14.5,12.59,13.12,178400
KMDA,20210304,6.42,6.42,5.92,6.02,241100
KMPH,20210304,11.33,12.2,9.05,9.63,10096100
KNDI,20210304,6.7,6.84,5.95,6.23,6172300
KNSA,20210304,22.23,22.83,21.26,21.9,691000
KNSL,20210304,165.69,166.21,155.02,157.79,328000
KNTE,20210304,33,35.38,29.21,29.7,618000
KOD,20210304,114.54,118.14,108.1,111.67,398300
KOPN,20210304,8.62,9.26,7.7,8.09,7665900
KOR,20210304,1.86,1.89,1.71,1.77,194100
KOSS,20210304,16.11,17.25,14.91,15.3,2745300
KPTI,20210304,12.22,12.52,11.46,11.59,3010800
KRBP,20210304,10.61,11.11,10.02,10.85,46800
KRKR,20210304,3.96,4.07,3.39,3.53,438500
KRMA,20210304,27.68,27.99,27.25,27.48,10900
KRMD,20210304,3.77,3.81,3.41,3.5,386000
KRNLU,20210304,10.04,10.04,9.99,10.02,287900
KRNT,20210304,105,108.16,96.69,98.91,496800
KRNY,20210304,11.66,12.01,11.65,11.91,572300
KRON,20210304,28.53,29.93,27.1,29.32,199800
KROS,20210304,57,59.06,53.72,55.25,108700
KRTX,20210304,120.97,121.06,112.65,117.76,362200
KRUS,20210304,34.08,34.95,30.17,32.26,119300
KRYS,20210304,82.8,85,70.91,71.65,269200
KSPN,20210304,29.0154,30.05,25.7,28.7904,16000
KTCC,20210304,8.07,8.16,7.76,8.02,32100
KTOS,20210304,26.15,26.6,24.54,25.09,1823200
KTRA,20210304,1.91,1.93,1.62,1.71,1148000
KURA,20210304,29.64,31.49,29.22,31.02,1703000
KVHI,20210304,13.67,13.99,13.3,13.64,285000
KVSA,20210304,10.14,10.6,10.1,10.25,8415800
KXIN,20210304,3.35,3.44,2.61,2.78,4792100
KYMR,20210304,44.79,48.24,43.05,45.86,320700
KZIA,20210304,9.9,10.05,8.85,9.36,154600
KZR,20210304,5.84,5.96,5.43,5.6,229000
LABP,20210304,14.99,15.37,12.78,12.9,309100
LAKE,20210304,30.68,31.24,27.98,29.09,347800
LAMR,20210304,91.6,94.63,91.15,91.91,1305100
LANC,20210304,174.94,179.09,174.88,175.24,87100
LAND,20210304,18.84,19,18.19,18.46,297100
LANDM,20210304,25.65,25.65,25.6135,25.6483,3300
LANDO,20210304,25.4399,25.4995,25.27,25.27,43800
LARK,20210304,26,26.75,26,26.75,12700
LASR,20210304,34.58,36.58,33.53,34.31,1501300
LAUR,20210304,13.07,13.91,13.07,13.59,1773700
LAWS,20210304,53.47,54.065,52.5,52.5,16000
LAZR,20210304,25.06,25.74,22,23.46,7521900
LAZY,20210304,19.49,20.01,18.51,19.16,241900
LBAI,20210304,17.01,17.3,16.56,16.68,304900
LBC,20210304,10.96,11.4,10.96,11.21,75000
LBRDA,20210304,144.39,147.32,143.35,144.91,67700
LBRDK,20210304,149.04,151.99,147.6,149.21,1662500
LBRDP,20210304,27.64,27.73,27.5,27.53,27900
LBTYA,20210304,24.27,24.32,23.64,23.75,1977400
LBTYB,20210304,22.58,22.58,22.58,22.58,0
LBTYK,20210304,24.07,24.24,23.46,23.53,3672300
LCAP,20210304,10.02,10.09,9.99,10.02,183900
LCAPU,20210304,10.57,11.04,10.36,10.49,1200
LCAPW,20210304,1.03,1.03,0.8799,0.88,96600
LCNB,20210304,17.44,18,17.21,17.3,74800
LCUT,20210304,13.31,13.6,13.12,13.35,34600
LDEM,20210304,63.58,63.78,62.11,62.34,5100
LDSF,20210304,20.28,20.3594,20.27,20.28,75400
LE,20210304,33.11,33.65,30.22,30.87,182000
LECO,20210304,119.95,119.95,113.92,115.2,261500
LEDS,20210304,4.88,4.927,4.15,4.3,200200
LEGH,20210304,15.73,15.8299,14.97,15.52,45600
LEGN,20210304,25.59,26.14,23.41,23.55,751100
LEGR,20210304,39.87,40.11,39.084,39.1,17800
LESL,20210304,22.3,22.49,20.83,20.93,2202900
LEVL,20210304,22.86,23.04,22.52,23,16900
LEVLP,20210304,26.15,26.15,26.15,26.15,100
LEXX,20210304,5.79,6.24,5.38,5.45,102700
LEXXW,20210304,2.19,2.1998,1.94,2,16500
LFMD,20210304,15.28,16,13.51,14.48,1498500
LFTR,20210304,10.11,10.2,9.85,10.01,680100
LFTRU,20210304,10.58,10.58,10.26,10.41,30100
LFTRW,20210304,1.75,1.78,1.14,1.3,234300
LFUS,20210304,260.92,260.92,248.58,251.61,100600
LFVN,20210304,9.08,9.35,9.08,9.22,126800
LGACU,20210304,10.09,10.12,10,10.01,964100
LGHL,20210304,3.22,3.26,2.55,2.65,4693500
LGHLW,20210304,0.5099,0.5268,0.393,0.4278,451700
LGIH,20210304,120.98,129.72,117.28,121.72,607700
LGND,20210304,147.67,149.5,138.46,141.71,266400
LGVN,20210304,7.81,7.81,6.44,7,226100
LHCG,20210304,180.28,182.87,171.64,173.12,222600
LHDX,20210304,15.5,15.5,13.25,13.88,533700
LI,20210304,22.36,23.34,20.81,22.32,31521800
LIFE,20210304,4.26,4.48,4.21,4.44,526600
LILA,20210304,13.03,13.23,12.62,12.71,236300
LILAK,20210304,13,13.23,12.6,12.65,978600
LINC,20210304,6,6.2,5.25,5.94,453700
LIND,20210304,21.49,21.49,19.41,20.33,614100
LIQT,20210304,10.61,10.66,9.76,10.03,85100
LITE,20210304,86.5,88.5,84.14,85.32,1415700
LIVE,20210304,24.79,24.79,23.28,24.6,28600
LIVN,20210304,80,82.95,78.17,79.6,2715300
LIXT,20210304,3.7,3.9,3.35,3.6,175500
LIXTW,20210304,1.03,1.03,0.82,0.85,3300
LIZI,20210304,8.48,9.08,6.4,6.6,2512600
LJAQ,20210304,9.83,9.85,9.8,9.85,16700
LJAQU,20210304,10.15,10.16,9.95,10.13,270300
LJAQW,20210304,0.8601,0.88,0.7751,0.7801,114400
LJPC,20210304,4.88,4.94,4.48,4.75,354500
LKCO,20210304,1.34,1.34,1.08,1.13,20498200
LKFN,20210304,70.65,71.89,68.93,69.66,98500
LKQ,20210304,40.16,40.83,39.35,40.05,2955500
LLNW,20210304,3.15,3.23,2.96,3.04,5856600
LMACU,20210304,12.2,12.23,11.11,11.2,968400
LMAOU,20210304,10.11,10.17,10.05,10.12,65300
LMAT,20210304,50.41,50.74,46.3,46.82,204000
LMB,20210304,12,12.145,11.2,11.55,178600
LMBS,20210304,51.3,51.3,51.19,51.21,1124700
LMFA,20210304,1.36,1.4,1.15,1.2,2519000
LMNL,20210304,4.64,4.7,3.77,4.01,1151300
LMNR,20210304,16.05,16.28,15.8,15.84,75800
LMPX,20210304,17.78,18.09,15.07,16.3,185400
LMRK,20210304,12.92,13.1699,12.3107,12.65,44300
LMRKN,20210304,26.14,26.24,26.13,26.2,11000
LMRKO,20210304,25.31,25.33,25.13,25.1905,2500
LMRKP,20210304,25.46,25.51,25.36,25.51,1100
LMST,20210304,15.74,16.03,15.6493,15.82,12300
LNDC,20210304,11.37,11.48,10.99,11.07,64900
LNSR,20210304,8.63,8.72,8.13,8.27,60400
LNT,20210304,46.92,48.1,46.76,47.2,1286200
LNTH,20210304,18.28,18.63,18.08,18.48,761000
LOAN,20210304,5.5,5.5,5.31,5.35,28000
LOB,20210304,53.89,55.48,51.57,53.24,309200
LOCO,20210304,19.72,20.06,18.74,19.05,242400
LOGC,20210304,8.61,8.67,7.62,7.84,179500
LOGI,20210304,99.62,100.55,93.32,94.4,3024900
LOOP,20210304,8.87,9.13,8.062,8.32,277500
LOPE,20210304,101.35,103.14,99.75,100.86,249100
LOTZ,20210304,9.21,9.48,7.77,8.18,6787400
LOTZW,20210304,2.32,2.32,1.9,2.13,169700
LOVE,20210304,58.13,59.67,52.29,53.82,584100
LPCN,20210304,1.52,1.53,1.28,1.4,5940200
LPLA,20210304,135.79,135.79,129.74,131.61,1710000
LPRO,20210304,38.86,40.25,35.75,37.16,1659500
LPSN,20210304,57.52,58.56,52.59,54.83,1959700
LPTH,20210304,3.6,3.62,3.21,3.36,959300
LPTX,20210304,2.29,2.31,1.8,2.04,1785600
LQDA,20210304,2.8,2.83,2.51,2.66,2224500
LQDT,20210304,16.41,16.57,15.24,16.09,437000
LRCX,20210304,548.56,559.98,511.43,528.81,2539700
LRGE,20210304,48.24,48.8214,47.4401,47.6077,10100
LRMR,20210304,17.1,17.25,16.08,16.92,107300
LSBK,20210304,14.99,14.99,14.99,14.99,0
LSCC,20210304,46.81,47.56,41.49,42.11,2101900
LSEA,20210304,8.81,8.81,8.05,8.47,185600
LSEAW,20210304,0.272,0.2801,0.2587,0.2601,354700
LSTR,20210304,164.82,168,158.95,159.79,482500
LSXMA,20210304,44.15,44.88,43.08,43.39,714400
LSXMB,20210304,44.63,44.63,44.63,44.63,0
LSXMK,20210304,44.49,44.67,43.05,43.38,1018800
LTBR,20210304,6.48,6.51,5.34,5.61,241200
LTRN,20210304,17.01,17.24,14.55,15.34,288100
LTRPA,20210304,5.79,5.92,5.3,5.53,1553700
LTRPB,20210304,31,31,31,31,0
LTRX,20210304,4.65,4.75,4.36,4.55,283400
LULU,20210304,296.41,299.28,280.48,285.14,3083900
LUMO,20210304,14.5,14.5,12.83,13.44,27500
LUNA,20210304,11.94,11.98,10.95,11.11,303100
LUNG,20210304,57.41,57.96,53.21,56.8,204900
LUXA,20210304,10.75,10.95,10.36,10.71,656400
LUXAU,20210304,11.16,11.5099,11,11.15,117500
LUXAW,20210304,2.12,2.12,1.5,1.87,452800
LVHD,20210304,32.82,33.075,32.415,32.6083,32100
LWAY,20210304,5.985,5.9994,5.69,5.95,60100
LX,20210304,11.11,11.42,10.4,10.85,2417500
LXEH,20210304,8.9,8.9,8.6,8.8992,1400
LXRX,20210304,7.05,7.23,6.45,6.66,2018300
LYFT,20210304,61.5,63.26,59.44,61.87,13489200
LYL,20210304,1.65,1.74,1.29,1.34,826300
LYRA,20210304,15.07,15.5299,13.55,14.03,214200
LYTS,20210304,9.59,9.72,9.06,9.53,96600
MACAU,20210304,10.14,10.14,10.02,10.05,371800
MACK,20210304,6.93,7.1489,6.2,6.44,107700
MACQU,20210304,10,10.01,9.97,9.97,343000
MACU,20210304,9.91,9.92,9.8,9.8,83400
MACUU,20210304,10.4,10.45,10.29,10.3,105400
MACUW,20210304,0.68,0.68,0.2289,0.57,237900
MANH,20210304,119.68,120.82,112.29,114.36,418900
MANT,20210304,77.59,79.22,76.85,77.62,329000
MAR,20210304,147.23,147.62,139.6,144.77,4121400
MARA,20210304,34.35,36.2,28.5,32.01,20875100
MARK,20210304,2.62,2.7,2.11,2.35,6573200
MARPS,20210304,5.28,5.3,4.35,4.44,62700
MASI,20210304,240.3,243.32,228.32,230.21,506100
MASS,20210304,49.46,50.75,42.02,43.01,436200
MAT,20210304,20.28,20.5,19.23,20.06,2892500
MATW,20210304,37.76,38.31,36.75,37.57,207900
MAXN,20210304,29.54,31,27.27,28.47,870100
MAYS,20210304,28.85,28.85,28.85,28.85,1400
MBB,20210304,109.24,109.3,109,109.03,1144600
MBCN,20210304,23.37,24.49,23.27,24.2,38200
MBII,20210304,2.41,2.45,2.12,2.25,795300
MBIN,20210304,37.19,37.87,36.68,36.88,61900
MBINO,20210304,25.85,26.13,25.6,25.835,10500
MBINP,20210304,27.28,27.28,27.1,27.28,4800
MBIO,20210304,3.35,3.42,3.01,3.12,4031000
MBNKP,20210304,24.74,25.2,24.55,25.18,12900
MBOT,20210304,8.49,8.59,7.59,7.93,176100
MBRX,20210304,4,4.07,3.61,3.86,1227900
MBUU,20210304,79.2,80.17,73.88,77.35,228200
MBWM,20210304,30.68,31.61,30.33,30.54,61000
MCBC,20210304,9.58,9.88,9.32,9.39,97500
MCBS,20210304,14.95,15.13,14.75,14.8,55900
MCEF,20210304,20.04,20.04,20.04,20.04,100
MCFE,20210304,21.95,22.18,20.56,21.26,753300
MCFT,20210304,28.12,28.33,26.31,27.38,134400
MCHI,20210304,86.17,86.63,84.07,84.8,6769700
MCHP,20210304,74.085,74.605,69.35,70.045,2549000
MCHX,20210304,3.02,3.02,2.9101,2.99,182400
MCMJ,20210304,10.08,10.08,9.9,9.99,111400
MCMJW,20210304,1.25,1.48,1.1,1.385,101300
MCRB,20210304,17.71,18.71,16.74,18.11,1667600
MCRI,20210304,63.3,63.7,58.71,60.25,173900
MDB,20210304,347.7,357.1,319.42,328.29,1643500
MDGL,20210304,110.79,113.26,108.2,112.08,210600
MDGS,20210304,2.4,2.43,2.04,2.19,2249700
MDGSW,20210304,0.99,0.99,0.77,0.84,2500
MDIA,20210304,3.45,3.53,2.73,2.89,99100
MDIV,20210304,15.71,15.9303,15.5928,15.6969,110400
MDJH,20210304,4.64,4.64,4.18,4.5,8100
MDLZ,20210304,53.2,54.93,53.03,53.96,15288500
MDNA,20210304,3.96,3.99,3.56,3.68,295300
MDRR,20210304,2.06,2.11,1.64,1.82,164400
MDRRP,20210304,18.97,18.97,18.97,18.97,200
MDRX,20210304,14.92,15.29,14.77,14.98,2975900
MDVL,20210304,15.35,15.82,13.75,14.07,64800
MDWD,20210304,5.45,5.57,5,5.19,125200
MDWT,20210304,51.1,51.99,49.94,50.35,5300
MDXG,20210304,11.25,11.25,9.95,10.07,824200
MEDP,20210304,162.99,164.69,157.27,158.36,232700
MEDS,20210304,6.4,6.4,5.77,5.81,76000
MEIP,20210304,3.65,3.68,3.35,3.46,1124300
MELI,20210304,1519,1582.94,1407.39,1458.64,1264600
MEOH,20210304,38.9,40.65,37.46,38.67,387800
MERC,20210304,15.2,15.38,14.33,14.84,360200
MESA,20210304,14.7,14.84,12.38,12.99,3150000
MESO,20210304,9.08,9.49,8.91,9.18,263400
METC,20210304,4.4,4.42,4,4.1,248700
METX,20210304,2.21,2.23,2.02,2.08,1343000
METXW,20210304,0.27,0.3,0.26,0.26,33000
MFH,20210304,7.58,7.94,5.5,5.5,506300
MFIN,20210304,6.7759,6.865,6.45,6.79,55300
MGEE,20210304,63.89,65.29,63.34,63.66,121600
MGI,20210304,6.44,6.67,6,6.28,2877300
MGIC,20210304,16.14,16.14,15.5,15.5,54700
MGLN,20210304,92.86,93.59,91.28,93.47,261000
MGNI,20210304,42.61,45.25,36.87,40.41,8489900
MGNX,20210304,22.8,25.18,22.63,24.08,811000
MGPI,20210304,62.99,64.52,60.9,61.49,140900
MGRC,20210304,78.43,79.11,75.45,76.02,101900
MGTA,20210304,12.76,13.29,12.37,13.1,915400
MGTX,20210304,14.27,14.31,13.6,13.9,132600
MGYR,20210304,14.4,14.4001,14.06,14.06,4800
MHLD,20210304,2.73,2.76,2.6,2.67,315200
MICT,20210304,2.23,2.25,1.65,1.78,22972800
MIDD,20210304,160.56,162.91,154,160.08,670400
MILE,20210304,12,12.34,10.81,11.16,2548700
MILEW,20210304,3.98,4.205,3.6,3.79,279700
MILN,20210304,39.71,39.82,37.76,38.48,58700
MIME,20210304,41.73,42.47,40.25,40.71,677200
MIND,20210304,2.5,2.5,2.25,2.4,229000
MINDP,20210304,23.2357,23.35,23.2357,23.25,1500
MIRM,20210304,17.84,17.88,16,16.29,278700
MIST,20210304,6.5,6.92,6.1,6.52,156800
MITK,20210304,15.73,16.06,14.7,15.02,778400
MITO,20210304,1.62,1.6369,1.45,1.49,321600
MKD,20210304,1.16,1.17,0.97,1.06,4943800
MKSI,20210304,158.85,159.97,146.3,150.76,519700
MKTX,20210304,505.28,510.6,478.78,484.93,461300
MLAB,20210304,278.64,278.64,269.97,270.05,25200
MLAC,20210304,9.86,9.98,9.8,9.88,186900
MLACU,20210304,10.3,10.3515,10.15,10.22,27400
MLACW,20210304,0.9401,0.9797,0.7101,0.75,215400
MLCO,20210304,23.26,23.45,21.92,22.28,3687400
MLVF,20210304,19.25,19.25,17.55,18.4394,9000
MMLP,20210304,2.3,2.5,2.29,2.36,237500
MMSI,20210304,54.65,55.28,52.54,52.56,285000
MMYT,20210304,34.26,34.7,31.71,32.17,786500
MNDO,20210304,3.04,3.04,2.91,2.95,119300
MNKD,20210304,3.61,3.67,3.27,3.38,8085300
MNOV,20210304,5.6,5.64,5.3,5.32,167200
MNPR,20210304,6.74,6.8499,6.0301,6.33,69800
MNRO,20210304,65.17,67.46,64.04,65.73,257700
MNSB,20210304,20.13,21,19.93,20.11,34900
MNSBP,20210304,26.4,26.4,26.4,26.4,1000
MNST,20210304,84.72,86.57,84.06,84.68,2333500
MNTK,20210304,11.73,12.36,9.8,9.88,82800
MNTX,20210304,7.51,7.67,6.82,7.4,34100
MODV,20210304,127.26,133.41,124.65,126.29,138500
MOFG,20210304,29.56,30.5,28.73,29.4,46600
MOGO,20210304,7.78,7.96,6.54,7.1,3643200
MOHO,20210304,2.3,2.46,2.1,2.11,44500
MOMO,20210304,16.22,16.38,15.69,16.12,5509400
MONCU,20210304,10.06,10.1,10,10.02,149300
MOR,20210304,24.63,24.77,24.03,24.1,77700
MORF,20210304,67.94,75.95,65.2,69.09,718000
MORN,20210304,229.61,231.42,225.13,227.37,129900
MOSY,20210304,4.33,4.69,3.83,4.13,1177500
MOTS,20210304,1.22,1.24,1.01,1.1,4379800
MOXC,20210304,1.93,2.06,1.8,1.82,127000
MPAA,20210304,22.24,22.68,20.97,21.56,105200
MPB,20210304,24.22,26,24.22,25.75,20500
MPWR,20210304,350.55,352.14,325.96,327.97,808700
MRAM,20210304,5.68,5.77,5,5.02,264800
MRBK,20210304,25.66,26.9,25.66,26,60500
MRCC,20210304,9.74,9.84,9.44,9.54,170900
MRCY,20210304,66.01,66.11,62.6,63.54,632200
MREO,20210304,4.07,4.18,3.65,3.92,4026300
MRIN,20210304,1.78,1.79,1.5,1.57,1863800
MRKR,20210304,2.54,2.57,2.1,2.29,557400
MRLN,20210304,15.59,15.93,14.93,15.3,43900
MRM,20210304,11.64,11.7498,8.74,8.75,24100
MRNA,20210304,128.7,135.47,126.69,132.3,10924500
MRNS,20210304,16.31,16.68,15.16,15.9,570900
MRSN,20210304,18.36,18.92,17.63,18.09,975500
MRTN,20210304,16.98,17.29,16.42,16.5,490200
MRTX,20210304,186.65,189.01,179.38,181,425300
MRUS,20210304,22.97,23.91,21.115,21.53,148400
MRVI,20210304,36.63,37.95,32.85,34.07,2795400
MRVL,20210304,43.06,43.59,39.89,40.1,33116200
MSBI,20210304,27.01,27.35,26.71,27.34,180100
MSEX,20210304,68.7,70.18,68.02,69.18,109600
MSFT,20210304,226.74,232.49,224.26,226.73,44705400
MSGM,20210304,23.65,24.6,18.09,20.23,81400
MSTR,20210304,712.98,737.99,610,645.66,1217100
MSVB,20210304,15.8103,15.8103,15.8103,15.8103,0
MTAC,20210304,9.88,10.09,9.58,10.01,143200
MTACU,20210304,10.35,10.49,10.16,10.45,64200
MTACW,20210304,1.6,2.03,1.11,1.36,67300
MTBC,20210304,9.11,9.33,8.41,8.72,509000
MTBCP,20210304,27.42,27.4899,27.36,27.4,12900
MTC,20210304,2.41,2.52,2.2,2.26,797100
MTCH,20210304,146.23,149.22,140.01,143.66,3265200
MTCR,20210304,8.76,8.8267,7.93,8.29,34100
MTEM,20210304,10.89,11.06,10.09,10.43,438200
MTEX,20210304,18.35,18.46,18.105,18.34,1400
MTLS,20210304,36.52,37.39,31.66,34.8,1069500
MTP,20210304,2.12,2.2,1.83,1.915,370200
MTRX,20210304,14.29,14.45,13.66,14.01,194400
MTSI,20210304,62.98,63.25,56.91,58.96,555000
MU,20210304,88.81,89.75,81.85,84.33,31964100
MUDS,20210304,9.99,10.04,9.74,9.88,693100
MUDSU,20210304,10.3,10.34,10.12,10.12,52900
MUDSW,20210304,0.83,0.86,0.663,0.75,219600
MVBF,20210304,32.64,32.92,31.55,32.54,48400
MVIS,20210304,14.51,15.58,12.2,13.25,14384500
MYFW,20210304,20.32,21,20.125,20.37,32200
MYGN,20210304,28.58,29.62,28.03,28.43,768300
MYRG,20210304,63.69,64,56.5,58.26,225000
MYSZ,20210304,1.21,1.28,1.1,1.22,793800
NAACU,20210304,10.11,10.2151,9.99,10,429100
NAII,20210304,15.4,15.4,14.07,14.49,11500
NAKD,20210304,0.9519,0.96,0.8313,0.8761,61654100
NAOV,20210304,1.09,1.12,0.92,0.96,1954400
NARI,20210304,104.72,107.13,92.48,96.1,614200
NATH,20210304,63.01,64.19,63.01,63.89,6800
NATI,20210304,43.66,43.66,41.49,41.82,520900
NATR,20210304,17.52,17.52,16.9,17.13,74500
NAVI,20210304,12.58,12.77,12.29,12.62,2086300
NBEV,20210304,2.8,2.92,2.55,2.67,3307600
NBIX,20210304,94.46,95.99,91.35,92.97,983400
NBN,20210304,27.23,27.56,26.88,27.34,26900
NBRV,20210304,1.89,1.94,1.72,1.75,4260900
NBSE,20210304,9.01,9.1,8.5,8.68,328600
NBTB,20210304,37.59,38.82,37.28,37.82,166900
NBTX,20210304,16.25,16.44,15.05,15.51,10700
NCBS,20210304,77.88,79.44,77.735,78.65,32200
NCMI,20210304,4.13,4.62,4.08,4.58,1250600
NCNA,20210304,5.05,5.15,4.6,4.65,424100
NCNO,20210304,67.37,68.5,63.63,63.96,2015100
NCSM,20210304,33.34,33.34,33.34,33.34,600
NCTY,20210304,44.27,48.69,41.02,43.25,2121700
NDACU,20210304,10.14,10.14,10.07,10.07,525600
NDAQ,20210304,137.63,140.15,135.57,138,1184100
NDLS,20210304,10.87,11.15,9.85,10.33,460900
NDRA,20210304,2.38,2.39,2,2.13,3267700
NDRAW,20210304,0.382,0.56,0.382,0.435,28100
NDSN,20210304,194.19,196.05,189.74,191.47,333400
NEO,20210304,48.04,48.25,44.06,45.19,1690200
NEOG,20210304,80.34,80.58,77.24,77.7,176200
NEON,20210304,8.08,8.08,7.23,7.55,124100
NEPH,20210304,8.24,8.24,7.71,7.71,3000
NEPT,20210304,1.49,1.52,1.35,1.4,6863000
NERV,20210304,3.03,3.1,2.76,2.83,941000
NESR,20210304,13.26,13.52,12.79,12.89,260900
NESRW,20210304,2.69,2.69,2.3,2.46,67300
NEWT,20210304,23.87,23.98,23.2,23.55,102200
NEWTL,20210304,25.54,25.94,25.495,25.72,5000
NEWTZ,20210304,26.15,26.15,26.15,26.15,600
NEXI,20210304,23.27,23.69,17.06,20,273500
NEXT,20210304,2,2.03,1.7,1.74,421500
NFBK,20210304,14.21,14.6,13.98,14.41,182000
NFE,20210304,44.66,45.97,41.13,42.63,594400
NFLX,20210304,521.5,531.5,507.68,511.29,5033300
NFTY,20210304,42.935,43.37,42.2489,42.2489,600
NGM,20210304,28.28,29,25.93,27,515400
NGMS,20210304,31.5,31.5,28.11,28.48,280500
NH,20210304,3.84,3.84,3.23,3.4,587700
NHICU,20210304,10.55,10.8849,10.4,10.5,18400
NHTC,20210304,7.02,7.0699,6.43,6.52,48800
NICE,20210304,218.05,221.49,213.97,216.32,384100
NICK,20210304,10.75,10.75,10.49,10.49,2700
NISN,20210304,17.82,18.09,16.28,16.66,65600
NIU,20210304,34.56,36.6,32.16,33.54,1957200
NKLA,20210304,16.45,16.87,15.28,16.03,15456300
NKSH,20210304,34.81,35.27,34.63,34.63,28600
NKTR,20210304,23.23,23.59,21.72,22.38,2152800
NKTX,20210304,46.94,49,42.01,44.45,216100
NLOK,20210304,19.99,20.39,19.89,20.1,6175400
NLSP,20210304,2.77,2.89,2.06,2.35,397400
NLSPW,20210304,0.7901,0.8669,0.79,0.79,56700
NLTX,20210304,11.72,11.76,10.9,11.43,252300
NMFC,20210304,12.92,12.96,12.44,12.59,593400
NMIH,20210304,23.86,24.37,23.02,23.22,810400
NMMC,20210304,10.15,10.31,10.07,10.14,39500
NMMCU,20210304,10.36,10.39,10.36,10.36,1000
NMMCW,20210304,1.87,1.87,1.12,1.21,20600
NMRD,20210304,7.6,7.6,7.01,7.23,110900
NMRK,20210304,10.25,10.31,9.49,9.7,1088900
NMTR,20210304,1.52,1.57,1.34,1.39,7591900
NNBR,20210304,6.87,7.03,6.34,6.59,116000
NNDM,20210304,8.4,9.25,7.08,7.79,53023100
NNOX,20210304,40.47,40.7,35.03,36.41,4437300
NOAC,20210304,10.41,10.45,9.7618,10.03,195200
NOACU,20210304,11,11.24,10.61,10.76,82200
NOACW,20210304,0.9,1.1,0.67,0.8111,503200
NODK,20210304,18.89,18.94,18.41,18.41,10100
NOVN,20210304,1.58,1.58,1.32,1.37,10621100
NOVT,20210304,126.26,126.78,121.41,121.97,135800
NRACU,20210304,10.0601,10.0601,9.94,9.98,411900
NRBO,20210304,4.35,4.41,3.86,3.97,396200
NRC,20210304,52.53,53.82,50.98,51.28,44200
NRIM,20210304,42.83,43.49,41.03,41.67,38100
NRIX,20210304,32.84,36.2,30.78,32.49,337700
NSEC,20210304,11.51,11.51,11.51,11.51,0
NSIT,20210304,86.91,87.98,82.95,84.51,287700
NSSC,20210304,33,33.73,32,32.54,147100
NSTG,20210304,67.13,68.66,60.42,61.01,1082300
NSYS,20210304,7.56,8.08,7.53,7.6,12100
NTAP,20210304,63.48,63.99,60.06,61.08,2115400
NTCT,20210304,27.78,27.79,26.72,27.05,620400
NTES,20210304,106.22,109.25,104.96,106.26,3133300
NTGR,20210304,38.62,39.24,36.79,37.73,432700
NTIC,20210304,16.46,16.48,15.22,15.37,12700
NTLA,20210304,57,58.9,51.58,54.42,2505600
NTNX,20210304,28.31,29.1,26.49,26.62,3214200
NTRA,20210304,105.84,109.6,101.15,102.15,1800300
NTRS,20210304,98.78,99.01,96,97.57,964200
NTRSO,20210304,26.33,26.56,26.23,26.28,23500
NTUS,20210304,25.91,25.98,24.76,24.83,166600
NTWK,20210304,4.7,4.7,4.32,4.41,59700
NUAN,20210304,42.91,43.48,40.51,42.08,4490000
NURO,20210304,3.35,3.37,3,3.08,206000
NUVA,20210304,62.9,63.6,61.55,62.94,1002200
NUZE,20210304,6.51,6.51,5.2,5.205,77700
NVAX,20210304,177.77,188.71,147.39,158.1,7528300
NVCN,20210304,1.23,1.24,1.06,1.14,5594700
NVCR,20210304,140.74,145.62,132.76,133.25,1558600
NVDA,20210304,128.0075,129.75,120.8375,123.7025,14315700
NVEC,20210304,72.4975,72.4975,68.47,68.7,20600
NVEE,20210304,104.89,105.43,97.06,97.8,80700
NVFY,20210304,2.84,2.8899,2.4,2.43,72200
NVIV,20210304,1,1.03,0.84,0.91,3365800
NVMI,20210304,85.58,85.58,76.76,79,695600
NVOS,20210304,3.92,3.95,3.33,3.51,143300
NVSAU,20210304,10.2,10.24,10.02,10.07,569500
NWBI,20210304,14.47,14.74,14.23,14.46,838500
NWE,20210304,58.93,60.85,58.85,59.2,320000
NWFL,20210304,26.95,27.93,26.4484,27.54,15200
NWL,20210304,24.26,24.5,23.53,23.96,2783000
NWLI,20210304,214,214.97,209.14,212.59,8300
NWPX,20210304,34.06,34.06,30.52,33.12,103000
NWS,20210304,23.02,23.33,22.39,22.77,346000
NWSA,20210304,23.74,24.02,23.14,23.53,4400000
NXGN,20210304,18.68,19.13,17.93,18.44,297000
NXPI,20210304,173.59,176.68,164.19,167.28,3753500
NXST,20210304,145,149.19,142.52,144.52,669900
NXTC,20210304,11.51,11.62,10.33,11.39,347200
NXTD,20210304,15.8,16.4,12.2,13.2,9782300
NXTG,20210304,70.01,70.4357,68.03,68.71,70700
NYMT,20210304,4.32,4.36,4.15,4.23,5390300
NYMTM,20210304,24.09,24.36,24.05,24.09,29000
NYMTN,20210304,24.41,24.55,24.4,24.49,12600
NYMTP,20210304,24.2,24.35,24.12,24.34,5800
NYMX,20210304,2.57,2.63,2.4,2.49,165400
OAS,20210304,60.04,60.8,57.15,58.87,276900
OBAS,20210304,11.05,11.05,11.05,11.05,800
OBCI,20210304,11.44,11.44,10.4501,10.69,80900
OBLG,20210304,4,4.13,3.53,3.6,288400
OBNK,20210304,36.15,37.53,36.15,37.3,105000
OBSV,20210304,3.7,3.74,3.21,3.37,3186300
OCAXU,20210304,10.11,10.17,10.07,10.09,94700
OCC,20210304,3.56,3.56,3.4002,3.45,21500
OCCI,20210304,15.28,15.75,15,15.4,57100
OCCIP,20210304,25.03,25.0914,25.03,25.075,1200
OCDX,20210304,17.46,18.05,15.82,16.07,1993300
OCFC,20210304,22.71,23.35,22.1,22.44,386900
OCFCP,20210304,27.55,27.55,27.55,27.55,700
OCG,20210304,3.88,3.89,3.1,3.19,686300
OCGN,20210304,10.07,10.4,8.4,8.97,36129200
OCSL,20210304,6.21,6.25,6.1,6.13,664400
OCUL,20210304,17.7,18.16,16.85,17.33,1338200
OCUP,20210304,10.07,10.07,8.7601,9.35,147100
ODFL,20210304,222.59,223.6,214.13,215.02,1031600
ODP,20210304,40.02,41.37,38.22,38.5,504500
ODT,20210304,18.64,18.83,17.17,17.88,350500
OEG,20210304,5.5,5.74,4.2,4.77,5233200
OEPWU,20210304,10.08,10.09,9.94,10.05,1019500
OESX,20210304,8.1,8.26,7.39,7.64,424400
OFED,20210304,26.4,26.5,25.92,26.44,4500
OFIX,20210304,46.1,46.74,44.99,45.13,118200
OFLX,20210304,155.91,155.91,146.04,151.3,14600
OFS,20210304,8.07,8.23,7.9,8.23,58900
OFSSI,20210304,25.5,26,25.494,25.9868,4500
OGI,20210304,3.05,3.07,2.62,2.82,15239600
OHPAU,20210304,10,10.1,10,10,1191300
OIIM,20210304,7.05,7.39,6.59,6.7,538700
OKTA,20210304,220,239.51,218,226.22,9009100
OLB,20210304,7.26,7.32,5.42,6.59,483200
OLED,20210304,205.94,206.79,190.63,193.53,617600
OLLI,20210304,85.49,85.89,81.37,82.16,1044200
OLMA,20210304,38.4,38.54,35,36.41,144500
OM,20210304,49.71,51.12,47.68,49.61,408800
OMAB,20210304,51.14,51.82,49.5,49.75,90300
OMCL,20210304,125.11,125.78,121.81,122.02,392400
OMEG,20210304,10.06,10.12,10.06,10.11,23700
OMER,20210304,19.79,20.29,17.5,17.72,1325700
OMEX,20210304,6.95,7.21,6.41,6.91,66700
OMP,20210304,21.01,22,20.3,20.94,401800
ON,20210304,39.42,39.99,36.45,37.04,9115100
ONB,20210304,18.78,19.3,18.63,18.83,978400
ONCR,20210304,14.85,14.94,13.57,13.91,395500
ONCS,20210304,5.65,5.76,5.07,5.36,453900
ONCT,20210304,5.89,6.01,5,5.19,2767100
ONCY,20210304,3.18,3.25,2.86,3.05,1479300
ONDS,20210304,12.03,12.5,10.2,10.92,1185000
ONEM,20210304,44.14,44.5,40.43,41.36,2544100
ONEQ,20210304,502.63,507.65,487.06,493.43,155800
ONEW,20210304,37.07,37.96,34.49,36.14,129400
ONTX,20210304,1.21,1.26,0.88,0.94,71978100
ONVO,20210304,11.34,11.83,10.2,11.39,385200
OPBK,20210304,9.88,10.13,9.84,10.05,67800
OPCH,20210304,19.03,19.29,18.26,18.54,468500
OPEN,20210304,28.02,28.73,23.28,24.39,17272600
OPGN,20210304,1.96,1.97,1.71,1.8,6397600
OPHC,20210304,3.95,4.02,3.41,3.5,249100
OPI,20210304,26.68,27.13,25.89,26.09,382400
OPINL,20210304,25.8,25.96,25.7,25.85,18700
OPK,20210304,4.28,4.53,4.07,4.19,12682500
OPNT,20210304,13.52,13.68,11.63,13.29,55300
OPOF,20210304,21.75,21.95,21.5,21.7,25500
OPRA,20210304,12.42,12.78,11.9,12.2,247200
OPRT,20210304,18.17,18.54,17.52,18.29,369600
OPRX,20210304,52.37,53.27,45.25,45.86,724100
OPT,20210304,10,10,9.34,9.35,8100
OPTN,20210304,3.75,3.82,3.39,3.51,1260200
ORGO,20210304,15.18,15.63,14.09,14.59,1098900
ORGS,20210304,7.05,7.35,6.98,7.04,162100
ORIC,20210304,36.29,36.98,33.58,34.48,164200
ORLY,20210304,454.97,459.96,448.16,450.26,789700
ORMP,20210304,8.5,8.55,7.5,7.51,1114600
ORPH,20210304,12.99,13.015,12.41,12.4423,7400
ORRF,20210304,20.04,20.87,19.82,19.89,34100
ORTX,20210304,7.28,7.49,6.72,6.86,859100
OSBC,20210304,12.61,12.97,12.32,12.43,65300
OSIS,20210304,93.26,94.3,92.83,93.86,118200
OSMT,20210304,3.64,3.65,3.39,3.48,350100
OSPN,20210304,25.13,25.65,24.11,24.68,395700
OSS,20210304,7.82,8.17,6.88,7.68,1249700
OSTK,20210304,62.69,64.35,57.65,61.38,2611700
OSTRU,20210304,10.01,10.01,9.96,9.9652,360600
OSUR,20210304,11.08,11.08,10.52,10.75,1303000
OSW,20210304,11.99,12.01,11.28,11.44,626000
OTEX,20210304,45.44,45.7,44.22,44.51,877800
OTIC,20210304,2.58,2.69,2.42,2.63,1415200
OTLK,20210304,1.99,2.04,1.71,1.81,3314100
OTLKW,20210304,0.8251,0.905,0.635,0.8663,60900
OTRA,20210304,10.1,10.1,10.06,10.06,16900
OTRAU,20210304,10.4,10.4,10.4,10.4,0
OTRAW,20210304,0.78,0.7801,0.61,0.68,85200
OTRK,20210304,25.52,26.35,22.58,24.39,2352800
OTRKP,20210304,21.51,22.25,21.43,21.94,25700
OTTR,20210304,41.91,42.86,41.3,41.59,127400
OVBC,20210304,25.07,25.5,24.71,25.19,9900
OVID,20210304,3.9,4.03,3.75,4.02,12012600
OVLY,20210304,17.63,18.02,17.48,17.96,17600
OXBR,20210304,2.53,2.59,2.18,2.33,508400
OXBRW,20210304,0.1565,0.1776,0.1503,0.169,90400
OXLC,20210304,6.5623,6.68,6.36,6.53,671400
OXLCM,20210304,25.07,25.07,25.0154,25.04,2300
OXLCO,20210304,25.39,25.4,25.39,25.39,600
OXLCP,20210304,24.0016,24.0016,23.8968,23.9015,15700
OXSQ,20210304,3.96,4.03,3.8,3.9,449000
OXSQL,20210304,25.3,25.44,25.2858,25.438,2200
OXSQZ,20210304,25.48,25.49,25.48,25.48,900
OYST,20210304,20.79,21.15,20.04,20.44,99500
OZK,20210304,42.58,43.2,41.56,42.37,883000
OZON,20210304,60.11,61.23,55.13,56.42,1558300
PAA,20210304,9.57,9.88,9.29,9.71,6221100
PAAS,20210304,31.53,32.06,30.13,30.91,3898000
PACB,20210304,29.67,31.59,27.77,28.78,7891100
PACW,20210304,38.43,38.46,36.9,37.43,1443600
PACXU,20210304,10.35,10.3501,10,10.12,361300
PACXW,20210304,1.5,1.65,0.82,1.1,99700
PAE,20210304,7.81,7.91,7.51,7.63,1353000
PAEWW,20210304,2.36,2.36,2.36,2.36,0
PAGP,20210304,9.63,9.98,9.4,9.8,3915000
PAHC,20210304,22.29,23.21,22.16,22.83,255100
PAIC,20210304,9.85,9.95,9.85,9.92,13900
PAICU,20210304,10.71,11.56,10.5,11.56,20800
PAICW,20210304,0.8,0.9899,0.57,0.84,183200
PANL,20210304,3.19,3.19,2.99,3.16,86500
PAQC,20210304,9.85,9.96,9.85,9.95,195700
PAQCU,20210304,10.45,10.61,10.26,10.45,197000
PAQCW,20210304,1.3,1.46,1.12,1.31,122200
PASG,20210304,21.66,21.9,18.8,19.43,408400
PATI,20210304,10.45,10.53,10.25,10.4,6800
PATK,20210304,82.59,83.25,78.54,80.97,111300
PAVM,20210304,4.07,4.19,3.51,3.72,6821500
PAVMW,20210304,1.12,1.34,0.95,1.16,33300
PAVMZ,20210304,2.6,2.643,2.01,2.2,248100
PAX,20210304,19.87,20.32,18.7,19.5,288900
PAYA,20210304,12.32,12.45,11.47,11.83,2112900
PAYS,20210304,4.71,4.8,4.45,4.64,504000
PAYX,20210304,90.43,91.48,88.68,89.31,2246600
PBCT,20210304,18.38,18.52,17.62,17.89,5768800
PBCTP,20210304,27.31,27.44,27.0365,27.4,19200
PBFS,20210304,12.05,12.19,11.65,11.76,40900
PBHC,20210304,14.5,14.5,14.5,14.5,600
PBIP,20210304,14.6,15.15,14.6,14.79,34500
PBLA,20210304,4.15,4.23,3.7,3.74,115700
PBPB,20210304,5.73,5.76,5.25,5.75,199200
PBTS,20210304,3.42,3.43,3.01,3.03,156200
PBYI,20210304,10.51,10.84,10.21,10.7,418000
PCAR,20210304,94.9,96.05,91.38,92.4,2251500
PCB,20210304,15.16,15.5,14.77,14.85,82000
PCH,20210304,51.08,52.34,50,50.65,509700
PCOM,20210304,15.83,15.91,15.4836,15.72,11800
PCRX,20210304,68.8,70.37,66.63,67.22,449200
PCSA,20210304,12.24,12.24,10.51,10.65,125900
PCSB,20210304,16.83,17.25,16.7,16.95,48500
PCTI,20210304,7.56,7.69,7.4,7.52,222600
PCTY,20210304,175.15,177.07,166.05,169.97,322200
PCVX,20210304,25.66,26.19,23.42,23.62,397700
PCYG,20210304,6,6.22,5.6,5.73,143700
PCYO,20210304,12.21,12.4127,11.76,11.87,79100
PDBC,20210304,17.5,17.83,17.4,17.66,5302200
PDCE,20210304,35.73,40.62,35.73,39.2,3018800
PDCO,20210304,30.23,30.59,28.83,29.4,981000
PDD,20210304,163.18,169.49,153.97,158.4,12209100
PDEV,20210304,29.6206,29.6206,29.6206,29.6206,0
PDEX,20210304,23.7,23.77,21.65,22.25,52900
PDFS,20210304,18,18.05,17.53,17.65,253900
PDLB,20210304,10.88,11.11,10.82,10.82,15500
PDP,20210304,84.25,84.55,80.45,81.53,516900
PDSB,20210304,3.79,3.8,3.3,3.37,799100
PEBK,20210304,24.39,26.21,24.25,25.9,26500
PEBO,20210304,32.41,33.15,31.61,31.86,51200
PEGA,20210304,123.58,123.67,116.51,118.46,621500
PENN,20210304,116.5,120.13,104.13,108.89,6057700
PEP,20210304,129.25,131.75,128.32,128.83,9102400
PERI,20210304,22.64,23.57,19.55,20.49,1786900
PESI,20210304,7.09,7.13,6.91,7,18100
PETQ,20210304,33.28,33.28,31.22,32.6,379400
PETS,20210304,33.61,34.3,30.92,32,772000
PETZ,20210304,2.95,3.04,2.42,2.45,238500
PEY,20210304,19.28,19.41,18.87,19.1,305000
PEZ,20210304,88.5,89.21,82.12,84.62,50900
PFBC,20210304,61.39,63.1999,58.199,61.21,77200
PFC,20210304,32.32,32.61,30.6,31.09,158500
PFDRU,20210304,10.12,10.24,10,10.05,208000
PFF,20210304,37.58,37.69,37.25,37.26,6424600
PFG,20210304,57.84,58.12,55.27,56.67,2036600
PFHD,20210304,17.88,18.4,17.83,17.91,34400
PFI,20210304,48.27,48.27,46.411,47.02,5700
PFIE,20210304,1.1,1.16,1.1,1.15,406600
PFIN,20210304,6.52,6.52,6.27,6.31,1800
PFIS,20210304,44,45.82,43.6,43.62,35200
PFLT,20210304,12.14,12.17,11.76,11.96,237100
PFM,20210304,32.82,33.025,32.175,32.4608,136400
PFMT,20210304,1.42,1.43,1.25,1.32,429500
PFSW,20210304,7.41,7.56,6.73,6.87,155800
PFX,20210304,31.95,31.98,31.76,31.95,4100
PFXNL,20210304,25.275,25.275,25.275,25.275,500
PGC,20210304,28.77,29.48,28.31,28.73,60100
PGEN,20210304,8.33,8.53,7.91,8.19,1228700
PGJ,20210304,74.04,74.63,70.11,71.52,144400
PGNY,20210304,42.01,43.25,39.51,40.66,1033300
PGRWU,20210304,9.99,9.995,9.96,9.97,169200
PHAR,20210304,13.69,13.73,13.1,13.1287,6800
PHAS,20210304,3.75,3.8,3.52,3.66,175500
PHAT,20210304,45.74,46.54,42.78,44.17,109400
PHCF,20210304,4.61,4.74,3.69,3.93,165000
PHIC,20210304,10.11,10.13,9.79,10.03,186400
PHICU,20210304,10.6504,10.6504,10.31,10.36,20200
PHICW,20210304,1.34,1.39,1.05,1.3099,84100
PHIO,20210304,2.98,2.98,2.5,2.53,1512300
PHIOW,20210304,0.3133,0.3224,0.2501,0.2501,14700
PHO,20210304,47.99,48,46.4262,46.81,91700
PHUN,20210304,1.55,1.6,1.25,1.32,6659200
PHUNW,20210304,0.4,0.4799,0.2498,0.2859,61600
PHVS,20210304,38.25,39.2,32.21,33.61,202900
PI,20210304,58.85,59.29,53.34,54.63,503600
PID,20210304,16.41,16.5234,16.08,16.2565,95400
PIE,20210304,24.39,24.62,23.84,23.93,145300
PINC,20210304,33.2,33.57,32.44,32.72,396200
PIO,20210304,34.62,34.7109,33.91,34.14,19500
PIRS,20210304,2.7,2.7,2.34,2.5,849800
PIXY,20210304,2.63,2.73,2.46,2.53,404200
PIZ,20210304,33.08,33.08,32.45,32.66,24900
PKBK,20210304,19.14,20.47,19.14,20,43000
PKOH,20210304,38.74,39.56,35.97,37.34,56000
PKW,20210304,79.52,79.92,77.23,78.16,117100
PLAB,20210304,11.68,11.75,11.21,11.48,844200
PLAY,20210304,42.26,42.64,39.84,41.78,1919100
PLBC,20210304,27.46,28.1,27.46,28,13400
PLBY,20210304,12.65,12.81,11.25,11.62,724700
PLCE,20210304,73.45,75.74,70.07,74.48,443500
PLIN,20210304,1,1.02,0.91,0.96,995100
PLL,20210304,71.7,74.75,56,60.21,2128100
PLMR,20210304,77.67,78.79,73.29,74.83,469300
PLPC,20210304,77.25,77.5,76.07,76.68,7900
PLRX,20210304,35.65,37.76,31.3,32.14,175500
PLSE,20210304,27.8,27.92,24.86,25.15,152700
PLTK,20210304,29.49,29.97,28.14,28.81,1782200
PLUG,20210304,42.48,44.87,37.47,40.02,49303800
PLUS,20210304,49.455,49.805,48,48.425,82900
PLW,20210304,35.85,35.875,35.576,35.64,22600
PLXP,20210304,8.1,8.16,6.82,7,506700
PLXS,20210304,86.61,87.67,85.23,85.42,194500
PLYA,20210304,6.93,7.03,6.54,6.88,1497500
PMD,20210304,7.07,7.18,7,7.18,42200
PME,20210304,1.35,1.38,0.92,1.09,3547900
PMGMU,20210304,10.05,10.06,9.95,10,216600
PMVP,20210304,35.16,35.48,32.08,35.24,103900
PNBK,20210304,10.99,10.9986,10.96,10.9986,1000
PNFP,20210304,83.17,84.98,81.65,82.59,417300
PNFPP,20210304,27.15,27.83,27.085,27.83,5400
PNNT,20210304,5.86,5.9,5.6,5.73,388100
PNQI,20210304,234.63,236.34,225.7678,229.17,69000
PNRG,20210304,50.73,50.73,48.26,48.26,2200
PNTG,20210304,48.02,50.81,47.37,48.85,165400
POAI,20210304,1.48,1.49,1.21,1.25,4895100
PODD,20210304,250.32,254.1,240.06,242.36,610200
POLA,20210304,11.67,12.2,9.67,10.36,1068600
POOL,20210304,331.66,333.52,319.05,323.59,382900
POSH,20210304,54.67,55.76,48.34,48.91,931400
POTX,20210304,16.32,16.76,15,15.48,961000
POW,20210304,9.8,9.8,9.6,9.8,25200
POWI,20210304,86.53,87.29,81.8,82.95,442800
POWL,20210304,31.86,32.15,30.95,31.43,66100
POWRU,20210304,10.1,10.22,10,10,171900
POWRW,20210304,1.85,1.9,1,1,37100
POWW,20210304,7.1,7.23,6.25,6.67,2936400
PPBI,20210304,41.85,42.57,40.51,41.39,555200
PPBT,20210304,4.45,4.45,3.99,4.1,546300
PPC,20210304,23.65,24.25,23.47,23.75,434200
PPD,20210304,35.45,35.92,33.2,33.54,1925100
PPGH,20210304,9.9,9.9,9.85,9.86,71400
PPGHU,20210304,10.35,10.44,10,10.1,166800
PPGHW,20210304,1.0999,1.18,0.75,0.8001,95400
PPH,20210304,66.7,67.06,65.24,66.06,154600
PPIH,20210304,6.98,6.99,6.72,6.99,16700
PPSI,20210304,6,6,4.71,5.12,447300
PPTA,20210304,6.41,6.5,5.75,6.16,140000
PRAA,20210304,36.99,37.27,36.18,37.16,328900
PRAX,20210304,35.81,35.81,31.47,32.89,188500
PRCH,20210304,17.58,17.77,16.17,17.18,3180200
PRDO,20210304,11.71,11.83,11.38,11.43,736400
PRFT,20210304,55.88,56.46,54.26,55.03,259500
PRFX,20210304,6.42,6.48,4.65,5.04,342900
PRFZ,20210304,174.03,175.06,166.85,169.59,56600
PRGS,20210304,42.3,43.08,41.67,42.32,413800
PRIM,20210304,36.5,36.98,34.55,35.49,503900
PRLD,20210304,59.5,59.5,53.12,55.8,110300
PRN,20210304,100.78,100.835,94.48,96.64,76800
PROF,20210304,21.8,22.54,20.75,22.37,263900
PROG,20210304,4.8,4.94,3.91,4.05,786800
PROV,20210304,16.78,17.05,16.435,16.8,58300
PRPH,20210304,7,7,6.45,6.55,127700
PRPL,20210304,27.9,29.34,23.72,24.37,9405900
PRPO,20210304,2.38,2.41,2.13,2.23,639600
PRQR,20210304,4.8,4.86,4.3,4.48,455900
PRSR,20210304,10.1,10.16,9.75,9.97,236000
PRSRU,20210304,10.5,10.52,10.16,10.34,239800
PRSRW,20210304,1.75,1.75,1.09,1.16,98300
PRTA,20210304,22.2,22.2,21.03,21.18,566400
PRTC,20210304,51.71,51.71,51.71,51.71,0
PRTG,20210304,32.605,33.2082,28.4283,29.12,20600
PRTH,20210304,8.69,8.69,6.9,7,149000
PRTK,20210304,7.19,7.22,6.76,7.06,534900
PRTS,20210304,17.4,17.82,15.86,16.88,2803100
PRVB,20210304,11.75,11.86,10.71,11.13,1124800
PSAGU,20210304,10,10.01,9.89,9.89,7823900
PSC,20210304,43.22,43.59,41.94,42.63,14800
PSCC,20210304,99,100.44,97.012,97.9,5800
PSCD,20210304,105.26,105.26,100.15,102.9425,21200
PSCE,20210304,6.64,6.87,6.48,6.71,1102000
PSCF,20210304,56.09,56.422,54.4501,55.3269,26200
PSCH,20210304,179.25,179.82,173.75,175.35,29300
PSCI,20210304,92.36,92.36,89,89.8723,19300
PSCM,20210304,63.1,63.1,60.3739,61.3013,4300
PSCT,20210304,136,137.11,129.7613,131.4954,44100
PSCU,20210304,61.9,62.53,60.8801,61.2787,2900
PSEC,20210304,7.45,7.54,7.24,7.33,2699200
PSET,20210304,45.4392,46.1392,45.4392,45.4392,300
PSHG,20210304,5.91,5.98,5.34,5.7,46600
PSL,20210304,89.665,89.845,87.3649,88.4,8400
PSMT,20210304,94.47,95.56,88.59,91.82,198500
PSNL,20210304,26.98,28.34,23.66,25.57,1770300
PSTI,20210304,5.75,5.75,4.98,5.35,1049600
PSTV,20210304,2.41,2.51,2.12,2.23,478800
PSTX,20210304,10.79,11.11,9.18,9.28,378100
PT,20210304,1.46,1.46,1.19,1.19,1100300
PTC,20210304,131.42,133.15,124.87,126.43,826900
PTCT,20210304,56.89,58.71,55.67,57.87,920200
PTE,20210304,1.35,1.42,1.2,1.28,6591700
PTEN,20210304,7.7,8.15,7.51,8.04,2940800
PTF,20210304,148.15,150.6409,137.55,141.24,123400
PTGX,20210304,28.92,29.71,27.54,28.11,547900
PTH,20210304,156,158.88,147.6,150.26,112000
PTIC,20210304,9.99,9.99,9.77,9.91,172300
PTICU,20210304,10.34,10.3502,10,10.0227,68300
PTICW,20210304,1.01,1.07,0.81,1,91200
PTMN,20210304,2.05,2.07,2,2.07,488300
PTNR,20210304,5.015,5.015,4.725,4.8653,4700
PTON,20210304,107.74,110.97,97.19,104.75,13870100
PTPI,20210304,3.29,3.29,2.71,2.85,98100
PTRS,20210304,7.02,7.25,7.02,7.25,18400
PTSI,20210304,59.07,60.45,57.11,57.46,6400
PTVE,20210304,14.52,14.74,13.69,14.69,379900
PUBM,20210304,54.87,57.34,45.82,50.28,999600
PUCKU,20210304,10.26,10.26,10.01,10.09,247100
PUI,20210304,30.85,30.969,30.47,30.52,3500
PULM,20210304,1.53,1.56,1.27,1.31,5981000
PUYI,20210304,6.03,6.2576,5.711,5.76,41400
PVBC,20210304,12.65,12.97,12.41,12.8,49200
PWFL,20210304,8.9,9.55,8.56,8.68,476400
PWOD,20210304,25.75,26.63,25.61,26.17,34600
PXI,20210304,25.83,26.819,25.4,26.32,387200
PXLW,20210304,3.45,3.46,3.11,3.23,980800
PXS,20210304,1.3,1.37,1.1,1.15,399300
PXSAP,20210304,23.69,23.69,23.69,23.69,0
PXSAW,20210304,0.4988,0.4988,0.375,0.375,3800
PY,20210304,38.45,38.45,37.77,37.94,2200
PYPD,20210304,11.2,11.21,9.9,10.7,87700
PYPL,20210304,251.76,254.8,232.27,239.07,18868200
PYZ,20210304,78.54,78.78,74,75.88,13900
PZZA,20210304,85.78,86.01,80.83,82.66,566000
QABA,20210304,56.37,56.68,54.7926,55.2126,100500
QAT,20210304,17.9786,18.01,17.8857,17.8857,7400
QCLN,20210304,68.5,69.98,63.37,65.46,1411900
QCOM,20210304,132.35,134.2,126.58,127.8,15809200
QCRH,20210304,43.47,44.5,42.39,42.75,65700
QDEL,20210304,150.55,151.34,140.63,147.99,1122900
QFIN,20210304,24.7,24.95,22.02,23.04,3536100
QH,20210304,6.62,6.74,6.04,6.04,127000
QIWI,20210304,10.9,10.91,10.45,10.59,523400
QK,20210304,2.44,2.5,2.26,2.36,126000
QLGN,20210304,3.14,3.17,2.85,2.9,1500000
QLI,20210304,5.21,5.28,4.5,4.6,272600
QLYS,20210304,91.87,93.61,90.26,91.85,535000
QMCO,20210304,9.11,9.2,8.34,8.4,528500
QNST,20210304,23.54,23.88,22.36,22.8,265900
QQC,20210304,26.1599,26.35,25.6346,25.6346,5200
QQD,20210304,26.73,26.73,26.73,26.73,0
QQEW,20210304,99.92,100.35,96.59,97.77,244700
QQQ,20210304,308.78,312.04,300.11,304.1,138952600
QQQJ,20210304,32.22,32.54,30.72,31.3,2226400
QQQM,20210304,127.02,128.2,123.36,124.91,206400
QQQN,20210304,32.65,32.65,31.16,31.72,67000
QQQX,20210304,26.56,26.85,26.03,26.5,251900
QQXT,20210304,77.18,77.98,76.0787,76.305,10700
QRHC,20210304,3,3.025,2.801,2.88,39000
QRTEA,20210304,11.89,12.01,11.25,11.68,4590200
QRTEB,20210304,11.78,11.78,11.46,11.65,5800
QRTEP,20210304,99.9,99.9,99.03,99.13,49600
QRVO,20210304,171.42,173.26,161.56,165.34,1825400
QTEC,20210304,139.7,140.49,133.6,135.63,1001500
QTNT,20210304,4.51,4.56,3.89,3.91,1151400
QTRX,20210304,63.33,66,60.41,63.18,626900
QTT,20210304,31.6,33,26.8,28.3,16905300
QUIK,20210304,7.21,7.36,6.03,6.32,466300
QUMU,20210304,8.35,8.6499,7.7464,7.87,98400
QURE,20210304,34.54,35.5,32.72,32.95,678200
QYLD,20210304,22.08,22.26,21.43,21.71,2994100
QYLG,20210304,29.05,29.2677,28.35,28.67,7300
RADA,20210304,12.24,12.54,11.9,12.27,3051900
RADI,20210304,11.63,11.63,10.65,10.9,432600
RAIL,20210304,3.46,3.46,2.99,3.06,287900
RAND,20210304,16.4,16.4,16,16.4,1500
RAPT,20210304,16.94,16.94,15.63,16,238600
RARE,20210304,125.3,126.14,116.44,118.63,467400
RAVE,20210304,1.2,1.23,1.06,1.1,523200
RAVN,20210304,40.64,40.9,36.72,37.86,435200
RBB,20210304,20.16,20.74,19.9,20.58,72700
RBBN,20210304,8.08,8.14,7.65,7.91,1460200
RBCAA,20210304,43.56,44.27,42.16,43.1,40700
RBCN,20210304,9.95,10.14,9.8,9.9999,6800
RBKB,20210304,10.32,10.4415,10.32,10.4415,6300
RBNC,20210304,23.76,24.74,23.34,23.7,79400
RCEL,20210304,23.31,23.92,21.52,21.88,289200
RCHG,20210304,10.02,10.03,9.92,9.93,319300
RCHGU,20210304,10.41,10.41,10.125,10.4,181400
RCHGW,20210304,0.99,1.04,0.85,0.85,167100
RCII,20210304,57.73,57.95,53.02,53.62,1251700
RCKT,20210304,52.56,54.95,49.51,50.06,463900
RCKY,20210304,47.33,47.67,43.34,44.54,59600
RCLFU,20210304,10.06,10.06,9.99,10,260600
RCM,20210304,27.04,27.26,25.18,25.28,1933000
RCMT,20210304,3.97,3.97,3.29,3.46,434800
RCON,20210304,2.3,2.33,2.1,2.2,1017700
RDCM,20210304,9.76,10.09,9.71,9.76,38800
RDFN,20210304,71.25,72.56,63.03,65.86,3191500
RDHL,20210304,7.96,7.96,7.06,7.5,954000
RDI,20210304,7.2,7.26,6.62,7.02,77800
RDIB,20210304,20,20,20,20,300
RDNT,20210304,18.7,18.88,17.84,18.35,227900
RDUS,20210304,19.32,21.12,19.02,20.71,842700
RDVT,20210304,22.4,22.4,20.6966,20.87,58300
RDVY,20210304,43.55,43.72,42.09,42.68,789500
RDWR,20210304,25.56,25.67,24.93,25.15,339300
REAL,20210304,23.89,24.1,21.1,22.24,6834100
REDU,20210304,5.81,5.89,5.75,5.75,25900
REED,20210304,1.04,1.05,0.9,1,1595600
REFR,20210304,3.74,3.75,3.4,3.68,433200
REG,20210304,56.18,57.16,55.28,56.28,1620200
REGI,20210304,74.17,76.86,69.5,73.86,1777900
REGN,20210304,445.37,451.85,441,449.38,1093300
REIT,20210304,24.14,24.14,23.675,23.7953,44200
REKR,20210304,14.77,15.18,12.62,12.85,1291700
RELI,20210304,5.02,5.03,4.03,4.5,373300
RELIW,20210304,1.325,1.325,0.81,1.15,53500
RELL,20210304,6.53,6.53,6.02,6.09,53000
REPH,20210304,3.81,3.89,3.43,3.63,577900
REPL,20210304,32.55,33.48,31.05,32.3,373500
RESN,20210304,4.93,5.07,3.89,4.13,3506900
RETA,20210304,128.5,129.53,124,124.95,281100
RETO,20210304,1.87,2.53,1.82,2.05,98987800
REYN,20210304,27.48,27.58,27.27,27.43,630500
RFDI,20210304,64.67,64.78,63.48,63.84,6200
RFEM,20210304,73.71,74.41,72.8,72.8,8000
RFEU,20210304,66.5,66.5,66.5,66.5,0
RFIL,20210304,5.85,5.94,5.67,5.79,73700
RGCO,20210304,23.15,23.79,22.93,23.15,17600
RGEN,20210304,196.01,200,181.3,183.21,757500
RGLD,20210304,103.95,106.54,102.23,103.79,503500
RGLS,20210304,1.16,1.26,1.05,1.15,2082200
RGNX,20210304,39.68,40.61,38.35,39.21,418600
RGP,20210304,13.62,13.76,13.31,13.42,151300
RIBT,20210304,0.95,1,0.82,0.86,643900
RICK,20210304,70.24,70.73,61.31,65.1,117500
RIDE,20210304,19,19.07,16.61,17.79,8121900
RIGL,20210304,3.86,3.86,3.5016,3.58,5548400
RILY,20210304,67.13,67.32,60.16,62.28,348300
RILYG,20210304,25.3401,25.42,25.3206,25.42,8500
RILYL,20210304,27.11,27.19,27.1,27.1438,3000
RILYM,20210304,25.4,25.42,25.17,25.2975,29000
RILYN,20210304,26,26.24,25.72,26.03,14000
RILYO,20210304,25.8737,25.94,25.6702,25.94,7700
RILYP,20210304,26.65,26.95,26.29,26.61,8000
RILYT,20210304,25.49,25.575,25.25,25.55,34000
RILYZ,20210304,25.3,25.3,25.28,25.3,30800
RING,20210304,26.11,26.9299,26,26.45,319000
RIOT,20210304,47.4,49,41.33,44.29,20064300
RIVE,20210304,9.34,9.34,9.34,9.34,0
RKDA,20210304,2.99,3,2.68,2.71,1027500
RLAY,20210304,38.57,41.72,37.77,39.99,1123900
RLMD,20210304,34.3,34.3,32.64,33.22,132500
RMBI,20210304,13.94,14,13.45,13.7,39800
RMBL,20210304,36.22,37.3,31.09,32.46,66100
RMBS,20210304,20.96,21.07,19.15,19.34,2005200
RMCF,20210304,4.9,4.9,4.45,4.61,122900
RMGCU,20210304,10.3,10.32,10.04,10.08,668700
RMNI,20210304,9.2,10.72,9.2,10.14,3402200
RMR,20210304,42.09,42.13,41.12,41.55,94900
RMTI,20210304,1.32,1.36,1.17,1.23,2498700
RNA,20210304,25.51,25.98,23.25,23.79,365800
RNDB,20210304,20.8899,20.8899,20.33,20.55,12600
RNDM,20210304,51.83,52.29,51.57,51.57,900
RNDV,20210304,26.4596,26.85,26.4596,26.4596,4200
RNEM,20210304,48.7101,48.7101,47.87,47.9637,800
RNLC,20210304,28.6726,28.6726,28.2108,28.2108,700
RNLX,20210304,27,29.06,25,25.6,336800
RNMC,20210304,26.5,26.7,26.05,26.05,2800
RNRG,20210304,15.6,15.6,15.08,15.23,69100
RNSC,20210304,27.68,27.68,27.1,27.2018,1200
RNST,20210304,41.05,42.04,40.08,40.92,411400
RNWK,20210304,4.42,4.7,4.12,4.27,1782700
ROAD,20210304,29.98,30.34,27.9,28.59,491300
ROBT,20210304,52.55,53.1,50.65,51.24,69200
ROCC,20210304,10.11,10.22,9.93,9.98,461200
ROCK,20210304,84.13,84.92,79.12,80.27,334900
ROCRU,20210304,10.1,10.23,10.01,10.01,434400
ROIC,20210304,16.13,16.3,15.63,16.09,1267700
ROKU,20210304,366,375.56,345.54,359.95,7874800
ROLL,20210304,201.58,202.34,191.3,192.69,153600
ROOT,20210304,14.09,14.39,12.5,13.44,2943700
ROST,20210304,110.73,112.34,108.5,112.02,4429000
RPAY,20210304,24.24,24.57,22.38,23.75,1445300
RPD,20210304,78.65,81.16,77.8,78.85,883000
RPRX,20210304,43.6,43.95,41.63,42.34,2946800
RPTX,20210304,31.04,31.31,26.69,27.42,202200
RRBI,20210304,55.07,57.5,55.07,56.5,16600
RRGB,20210304,33.37,35.76,32.23,33.94,830100
RRR,20210304,31.95,32.25,29.45,30.56,1089300
RSSS,20210304,2.09,2.09,1.87,2.01,221900
RTH,20210304,151.54,152.15,147.66,149.5353,24400
RTLR,20210304,10.92,11.34,10.56,11.04,330900
RUBY,20210304,9.25,10.49,8.92,10.4,659200
RUN,20210304,55.94,58,51.68,53.42,7353800
RUSHA,20210304,43.5,43.97,43.19,43.61,314400
RUSHB,20210304,39.57,39.63,38.93,39.03,19400
RUTH,20210304,23.56,23.75,22.06,22.63,496300
RVMD,20210304,41.43,44.47,40.77,42.45,1122800
RVNC,20210304,25.65,25.93,24.86,25.71,520000
RVPH,20210304,8.6959,8.6959,8.1,8.23,21200
RVPHW,20210304,0.58,0.5825,0.5101,0.5302,61900
RVSB,20210304,7.15,7.37,7.05,7.14,100900
RWLK,20210304,2.93,3.1,2.7,2.83,3409300
RXRAU,20210304,9.97,9.99,9.4,9.85,8491500
RXT,20210304,20.04,20.8,20.03,20.44,1782100
RYAAY,20210304,110.71,113.35,107.59,109.66,447900
RYTM,20210304,25.4,26.45,25.07,25.5,452800
RZLT,20210304,10.2521,10.5,9.35,9.561,8000
SABR,20210304,15.52,15.86,14.64,15.31,17254300
SABRP,20210304,193.18,196.42,185.95,192.76,61400
SAFM,20210304,159.38,163.38,158.68,159.87,237500
SAFT,20210304,81.76,83.58,81.16,81.74,98300
SAGE,20210304,75.13,75.13,69.32,70.65,846400
SAIA,20210304,218.63,223.29,204.77,208.96,359000
SAL,20210304,43.71,44.59,42.719,44.59,8700
SALM,20210304,2.7,2.7,2.14,2.48,2133400
SAMG,20210304,14.5,14.95,14.49,14.82,41600
SANA,20210304,24.93,25.32,21.21,23.04,1523800
SANM,20210304,36.91,37.88,36.74,37.26,662200
SANW,20210304,4.35,4.36,3.34,3.6,947100
SASR,20210304,39.28,39.76,38.21,38.74,188300
SATS,20210304,26.81,27.01,25.56,26.31,1210600
SAVA,20210304,48.05,50.26,42.33,44.48,3031400
SBAC,20210304,239.76,242.25,235.24,235.92,1376900
SBCF,20210304,37.34,38.08,36.42,37.15,286900
SBEAU,20210304,9.99,10.02,9.96,10,705900
SBFG,20210304,19.1,19.56,19,19.44,31600
SBGI,20210304,35.91,36.92,34.92,35.66,791800
SBLK,20210304,14.15,15.18,13.15,13.5,1740600
SBNY,20210304,220.02,224.92,212.13,216.66,851100
SBNYP,20210304,25.38,25.52,25.12,25.18,45100
SBRA,20210304,17.33,17.82,17.25,17.58,2197600
SBSI,20210304,37.03,38.12,36.63,37.18,210400
SBT,20210304,5.65,5.65,5.25,5.27,51800
SBTX,20210304,51.05,51.24,44.76,46.26,341900
SBUX,20210304,106.26,107.17,103.85,104.89,7211000
SCHL,20210304,29.43,29.92,28.79,29.14,147100
SCHN,20210304,38.35,39.14,36.29,36.96,273100
SCKT,20210304,9.68,9.92,8.1,8.14,1448100
SCLEU,20210304,10.18,10.18,9.94,10.04,947800
SCOA,20210304,10,10.09,9.88,9.95,661300
SCOAU,20210304,10.3,10.36,10.15,10.22,296500
SCOAW,20210304,1.05,1.09,0.85,0.955,446200
SCOBU,20210304,10.2,10.29,9.97,10.22,153500
SCOR,20210304,3.52,3.53,3.2,3.23,1235900
SCPH,20210304,7.65,7.65,6.92,7.17,77400
SCPL,20210304,16.85,17.08,15.05,15.97,1604600
SCPS,20210304,8.7,8.99,8.02,8.12,163300
SCSC,20210304,31.01,31.01,29.12,29.68,105300
SCVL,20210304,50.1,51.09,47.27,49.05,89800
SCWX,20210304,14.15,14.8,14.01,14.29,82300
SCYX,20210304,8.86,8.87,7.89,8.58,727800
SCZ,20210304,70.92,71.21,69.71,70.09,4012600
SDACU,20210304,10.34,10.34,10.06,10.06,304900
SDC,20210304,11.1,11.11,10.01,10.6,15227800
SDG,20210304,93.44,93.84,91.79,92.2,44100
SDGR,20210304,72.04,80.64,69.03,72.59,10625800
SDH,20210304,4,4.001,3.41,3.445,192900
SDVY,20210304,27.3254,27.3254,26.4,26.713,8900
SEAC,20210304,1.11,1.15,0.98,1.01,1950300
SECO,20210304,2.81,2.85,2.68,2.76,283500
SEDG,20210304,268.68,278.14,246.56,256.26,1804500
SEED,20210304,20.19,21.2,19.23,20.04,311900
SEEL,20210304,2.9,2.98,2.5,2.66,3726600
SEER,20210304,49.42,51.74,46.57,50.18,686400
SEIC,20210304,56.8,57.47,56.06,56.31,592500
SELB,20210304,4.01,4.23,3.63,3.81,2013300
SELF,20210304,4.53,5.085,4.41,4.61,119500
SENEA,20210304,54.92,55.385,53.15,54.48,71800
SENEB,20210304,53.9002,53.9002,53.9002,53.9002,300
SESN,20210304,2.51,2.59,2.28,2.44,6222700
SFBC,20210304,37.5639,37.5639,37.5639,37.5639,100
SFET,20210304,2640,2720,2080,2224,1524800
SFIX,20210304,70.55,73.5,65.1,69.9,2673200
SFM,20210304,23.34,24.09,23.09,24.08,3828400
SFNC,20210304,30.75,31.5,30.32,30.78,544700
SFST,20210304,46.03,47.81,45.0401,45.95,51400
SFT,20210304,8.98,9.15,7.7,8.06,3171600
SGA,20210304,21.16,22.795,21.16,22.34,9200
SGBX,20210304,4.97,5.14,4.32,4.93,900000
SGC,20210304,24.4,25.12,23.41,24.02,47300
SGEN,20210304,147.51,148.54,144.02,145.45,957500
SGH,20210304,48.17,48.17,43.7,44.03,291800
SGLB,20210304,3.5,3.56,2.83,3.04,414300
SGLBW,20210304,0.4102,0.4102,0.4,0.4,43400
SGMA,20210304,5.37,5.8697,5.28,5.33,114300
SGMO,20210304,11.26,11.62,10.91,11.23,1780700
SGMS,20210304,48.25,49.31,44.15,45.93,717600
SGRP,20210304,1.75,1.75,1.46,1.5,280500
SGRY,20210304,41.64,41.97,36.43,37.95,584400
SGTX,20210304,27.49,28.76,20.54,21.86,240900
SHACU,20210304,10,10.03,9.98,10,226200
SHBI,20210304,15.51,15.53,14.85,15.33,544500
SHC,20210304,26.23,26.34,24.92,25.51,595000
SHEN,20210304,44.45,45.67,44.32,44.78,225600
SHIP,20210304,1.2,1.22,1.01,1.07,17477900
SHIPW,20210304,0.1011,0.106,0.08,0.085,295000
SHIPZ,20210304,0.14,0.1463,0.107,0.1246,41500
SHLS,20210304,33.75,34.61,31.41,32.98,1661300
SHOO,20210304,35.89,36.83,34.58,34.95,799200
SHV,20210304,110.51,110.52,110.51,110.51,1861700
SHY,20210304,86.27,86.28,86.25,86.26,2566100
SHYF,20210304,33.02,33.3,31.59,32.29,169200
SIBN,20210304,30.27,31.01,28.42,29.17,212200
SIEB,20210304,4.31,4.42,3.92,4.1,293400
SIEN,20210304,7.36,7.47,6.86,7.1,1715300
SIFY,20210304,3.07,3.08,2.61,2.7,1359700
SIGA,20210304,6.52,6.65,6.51,6.55,224600
SIGI,20210304,69.33,70.42,67.96,68.39,202300
SIGIP,20210304,23.98,24.14,23.955,24.04,12200
SILC,20210304,49.9,50.394,45.7634,46.98,180700
SILK,20210304,56.42,56.71,50.41,51.93,1186200
SIMO,20210304,59.27,59.82,57.15,57.5,537400
SINO,20210304,5.56,5.82,4.53,4.91,1804200
SINT,20210304,1.87,1.87,1.63,1.68,1926500
SIOX,20210304,2.76,2.79,2.4,2.56,2974000
SIRI,20210304,5.88,5.95,5.76,5.79,25687800
SITM,20210304,91,94.63,88,90.54,552300
SIVB,20210304,511.29,518.12,486.13,502.49,353900
SIVBP,20210304,25.82,26,25.81,25.98,37900
SJ,20210304,10.56,10.94,10.56,10.91,4300
SKOR,20210304,53.9,53.92,53.67,53.67,89900
SKYU,20210304,38.04,39.0595,36.31,36.54,6100
SKYW,20210304,56.91,57.02,53.65,55.03,350600
SKYY,20210304,97.2,98.16,92.36,94.3,1350000
SLAB,20210304,151.14,151.54,138.73,139.97,691800
SLAMU,20210304,10.06,10.1,9.9,10.05,978300
SLCRU,20210304,10.03,10.06,9.98,10.01,659800
SLDB,20210304,9.9,10.28,8.14,8.83,1218400
SLGG,20210304,6.16,9.1,5.96,8.82,263883800
SLGL,20210304,9.5,9.614,8.75,8.75,26000
SLGN,20210304,39.14,39.44,38.27,38.79,472300
SLM,20210304,15.77,16.03,15.7,15.99,8494700
SLMBP,20210304,54.5,54.5,54.5,54.5,0
SLN,20210304,22.8,24.54,22.8,22.8,700
SLNO,20210304,2.59,2.75,2.55,2.63,571500
SLP,20210304,65.07,65.94,61.6,62.25,274400
SLQD,20210304,51.85,51.87,51.77,51.79,184400
SLRC,20210304,19.41,19.51,18.84,19,196500
SLRX,20210304,1.46,1.55,1.3,1.35,4399500
SLS,20210304,8.71,8.83,7.62,8,644300
SLVO,20210304,6.52,6.54,6.26,6.34,1197900
SMBC,20210304,38.54,39,37.66,38.48,48900
SMBK,20210304,21.89,22.46,21.5,21.88,46700
SMCI,20210304,33.79,33.94,32.26,32.62,286000
SMCP,20210304,29.3401,29.465,28.74,28.8925,4100
SMED,20210304,12.83,13.25,12.32,12.44,138600
SMH,20210304,231.77,233.39,218.36,221.68,9025600
SMID,20210304,12.99,12.99,10.65,11.38,27300
SMIT,20210304,5.9485,5.95,5.66,5.8394,15000
SMMF,20210304,24.17,25,23.86,24.16,24600
SMMT,20210304,5.97,6.04,5.36,5.71,232300
SMPL,20210304,29.14,29.79,28.03,28.94,799000
SMSI,20210304,6.81,6.81,6.46,6.75,465800
SMTC,20210304,69.95,70.36,64.67,65.64,429700
SMTI,20210304,31.46,31.83,28.17,28.36,37900
SNBR,20210304,140.01,140.88,122.06,123.12,983300
SNCR,20210304,4.34,4.45,3.91,3.97,832300
SND,20210304,2.85,3.02,2.76,2.78,883800
SNDL,20210304,1.23,1.29,1.08,1.16,275869600
SNDX,20210304,21.89,22.98,21.7,22.58,1575800
SNES,20210304,1.59,1.69,1.44,1.49,1008500
SNEX,20210304,60.04,61.3,58.85,60.11,75200
SNFCA,20210304,9.38,9.48,8.81,9.15,65900
SNGX,20210304,1.83,1.89,1.53,1.7,29205300
SNGXW,20210304,0.35,0.3801,0.2701,0.37,37300
SNLN,20210304,16.2,16.2,16.16,16.17,4300
SNOA,20210304,7.78,7.8,6.64,6.81,79500
SNPS,20210304,235.61,238,225.55,229.8,1549000
SNRH,20210304,10.05,10.05,9.89,9.95,473700
SNRHU,20210304,10.35,10.38,10.25,10.38,139700
SNRHW,20210304,0.92,0.935,0.8101,0.851,110700
SNSE,20210304,15.89,16,13.6,14.5,266900
SNSR,20210304,33,33.18,31.69,32.03,160500
SNUG,20210304,27.2,27.429,26.91,27.0584,21000
SNY,20210304,46.01,46.28,45.37,45.9,2005700
SOCL,20210304,70.13,71.05,67.57,68.38,125000
SOHO,20210304,3.51,3.79,3.3,3.55,319400
SOHOB,20210304,19,19.69,19,19.15,13400
SOHON,20210304,19.69,19.8147,18.76,19.485,5400
SOHOO,20210304,18.95,19.47,18.5,19.26,11400
SOHU,20210304,18.4,18.72,17.29,17.84,661100
SOLO,20210304,5.56,5.85,5,5.37,12398500
SOLOW,20210304,3.55,3.69,3.25,3.44,13200
SOLY,20210304,13,13.15,11.82,12.5,384900
SONM,20210304,10,10,8.5,8.9,2638000
SONN,20210304,2.27,2.28,2,2.07,1773900
SONO,20210304,38.55,39.17,35.1,36.93,5689700
SOXX,20210304,403.22,405.12,379.35,385.06,2414100
SP,20210304,35.17,35.61,34.61,34.97,234000
SPCB,20210304,1.26,1.34,1.13,1.17,2649900
SPFI,20210304,21.56,22.25,21.16,21.38,22500
SPI,20210304,7.76,7.81,6.76,7.42,1406000
SPLK,20210304,150,151.5,137.85,139.47,5593600
SPNE,20210304,18.16,18.54,16.52,17.82,179800
SPNS,20210304,32.42,32.42,30.38,30.86,205100
SPOK,20210304,10.81,11.04,10.45,10.54,255600
SPPI,20210304,3.27,3.31,3.07,3.2,2725800
SPQQ,20210304,28,28.1151,28,28.1151,100
SPRB,20210304,19.54,19.72,17.43,18.14,33900
SPRO,20210304,17.14,17.44,15.5,16.1,283300
SPSC,20210304,97.93,98.85,95.24,96.68,297900
SPT,20210304,56.46,58.63,51.49,56.26,1739900
SPTKU,20210304,9.96,10.02,9.96,9.97,171900
SPTN,20210304,19.59,19.95,18.74,18.96,466600
SPWH,20210304,16.93,17.01,16.76,16.79,1698200
SPWR,20210304,31.78,33.25,29.58,31.27,6488200
SQFT,20210304,3.8,3.98,3.37,3.43,110600
SQLV,20210304,35.0083,35.0083,35.0083,35.0083,0
SQQQ,20210304,15.09,16.36,14.61,15.76,323091600
SRAX,20210304,4.32,4.41,3.61,4.03,751500
SRCE,20210304,46.29,47.63,45.28,45.91,105100
SRCL,20210304,66.89,67.96,65.62,66.29,306000
SRDX,20210304,54.27,54.98,53.27,53.69,51900
SRET,20210304,9.31,9.34,9.07,9.17,2258800
SREV,20210304,1.62,1.64,1.51,1.53,443400
SRGA,20210304,2.5,2.5,2.2,2.3,2272900
SRNE,20210304,8.67,9.1,8.24,8.81,19773700
SRPT,20210304,86.41,89.49,81.97,82.16,1520100
SRRA,20210304,14.82,14.95,14.54,14.85,49000
SRRK,20210304,50.36,52.62,48.05,50.6,184000
SRSA,20210304,10.17,10.2,9.94,10.14,166700
SRSAU,20210304,10.65,10.66,10.4,10.5,31000
SRSAW,20210304,1.96,2.0101,1.55,1.7382,20100
SRTS,20210304,4.22,4.44,4.21,4.37,209300
SSAAU,20210304,10.04,10.07,10,10.05,359500
SSB,20210304,81.33,84.56,79.52,81.13,396100
SSBI,20210304,15.9,15.9,15.75,15.8,3300
SSKN,20210304,1.65,1.73,1.53,1.66,353400
SSNC,20210304,65.17,65.6,62.93,63.96,1206400
SSNT,20210304,7.1,7.1,6,6.66,344700
SSP,20210304,20.98,22.45,20.59,21.27,1381000
SSRM,20210304,14.13,14.62,13.87,14.3,2230600
SSSS,20210304,12.22,12.77,11.61,12.61,447100
SSTI,20210304,36.19,36.86,34.29,35.76,93500
SSYS,20210304,26.59,27.53,23.76,24.44,6142200
STAA,20210304,92.88,95.19,85.75,90.64,867200
STAF,20210304,0.9,0.9,0.75,0.78,5968000
STBA,20210304,30.51,31.59,30.29,30.72,142600
STCN,20210304,1.75,1.77,1.56,1.68,392000
STEP,20210304,33.52,34.47,31.95,32.68,205200
STFC,20210304,17.79,18.07,17.49,17.58,91200
STIM,20210304,14.97,15.36,13.53,13.93,711400
STKL,20210304,14.03,14.47,13.31,13.4,1982600
STKS,20210304,6.05,6.1555,5.25,5.55,125400
STLD,20210304,44.34,44.76,42.24,43.21,4164000
STNE,20210304,81.5,83.84,74.13,77.25,3641000
STOK,20210304,59.03,60.76,56.34,56.89,363500
STRA,20210304,81.2,83.25,79.92,80.68,295900
STRL,20210304,19.49,20.81,19.45,20.21,515600
STRM,20210304,1.9,1.91,1.7,1.79,389600
STRO,20210304,21.03,21.78,19.69,20.29,696200
STRR,20210304,3.12,3.18,2.7,2.79,543300
STRRP,20210304,9.55,9.55,9.55,9.55,0
STRS,20210304,27.295,27.705,26.69,26.89,9700
STRT,20210304,49.89,52.4,45.16,46.65,56700
STSA,20210304,7.03,7.29,6.01,6.46,1597100
STTK,20210304,40.85,41.54,38.94,40.5,102700
STX,20210304,72.8,73.45,70.36,71.61,8327900
STXB,20210304,22.31,23.53,22.3,22.66,66600
SUMO,20210304,27.8,28.47,25.9,27.22,1091200
SUMR,20210304,15,15.62,14.63,15.11,9500
SUNS,20210304,15.3,15.39,14.84,15.19,91600
SUNW,20210304,12.86,13.5,10.38,11.11,5059800
SUPN,20210304,25.24,25.63,23.98,24.15,1148800
SURF,20210304,8.51,8.7,7.1,7.53,1874200
SUSB,20210304,26.02,26.03,25.98,25.99,164600
SUSC,20210304,27.17,27.18,26.9301,26.98,232700
SUSL,20210304,66.23,66.445,64.53,65.19,55500
SV,20210304,10.1,10.25,9.71,10.05,795300
SVC,20210304,12.39,12.49,11.72,12.01,1176000
SVFA,20210304,11.13,11.3,10.32,10.94,1671600
SVFAU,20210304,12.35,12.56,11.15,12.1,2333400
SVFAW,20210304,4,4.19,3.51,4.19,145500
SVOK,20210304,9.95,10,9.9,9.955,618300
SVOKU,20210304,10.43,10.55,10.25,10.3,104500
SVOKW,20210304,1.12,1.12,0.69,0.84,494500
SVRA,20210304,1.71,1.74,1.64,1.72,477500
SVSVU,20210304,10.78,10.84,10.5,10.55,24600
SVSVW,20210304,1.6,1.74,1.2,1.31,380900
SVVC,20210304,6.45,6.75,5.92,6.03,52000
SWAV,20210304,109.07,110.87,100.58,105.29,795800
SWBI,20210304,16.42,16.49,15.27,15.79,3218100
SWETU,20210304,10.09,10.1001,9.97,10.04,565300
SWIR,20210304,16.09,16.53,15.57,15.96,308800
SWKH,20210304,14.18,14.47,14.1684,14.22,7300
SWKS,20210304,174.14,175.29,163.69,167.21,2989100
SWTX,20210304,73.76,75.49,68.09,69.3,614800
SXTC,20210304,1.83,1.86,1.58,1.63,849200
SY,20210304,14.29,14.62,13.12,14.13,1356200
SYBT,20210304,52.42,53.33,51.33,51.55,67100
SYBX,20210304,3.57,3.79,3.09,3.09,552400
SYNA,20210304,132.39,134.04,127.16,128.81,648900
SYNH,20210304,73.71,74.4,69.78,71.67,1234900
SYNL,20210304,8.7136,8.9299,8.55,8.91,43400
SYPR,20210304,3.25,3.45,2.95,3.33,1148200
SYRS,20210304,8.28,8.66,7.32,7.96,1017800
SYTA,20210304,11.14,11.478,9.5,10.4,61400
SYTAW,20210304,5.9,5.9,4.8,5.05,10500
TA,20210304,23.76,24.5,22,22.25,795500
TACO,20210304,11.05,11.14,10.41,10.66,306600
TACT,20210304,11.06,11.06,10.15,10.27,29500
TAIT,20210304,4.7,4.945,4.3001,4.445,164300
TANH,20210304,1.48,1.51,1.27,1.33,1742500
TANNI,20210304,26.02,26.313,25.9213,25.9213,13200
TANNL,20210304,25.41,25.48,25.35,25.46,9800
TANNZ,20210304,25.72,25.73,25.6,25.6,2300
TAOP,20210304,10.01,10.21,8.65,9.18,347300
TARA,20210304,15.76,16.01,12.51,13.75,217700
TARS,20210304,33.85,34.13,29.25,30.61,43100
TAST,20210304,6.11,6.3,5.97,6.16,725000
TATT,20210304,5.6,5.6,5.21,5.35,27900
TAYD,20210304,11.2,11.2041,10.84,10.9599,9000
TBBK,20210304,21.91,22.42,20.93,21.48,550600
TBCPU,20210304,10.13,10.135,9.96,10.01,1037000
TBK,20210304,81.72,85,79.63,81.37,541800
TBKCP,20210304,27.4,27.5229,27.4,27.4,700
TBLT,20210304,1.02,1.04,0.93,0.99,6172100
TBLTW,20210304,0.298,0.298,0.211,0.2599,102800
TBNK,20210304,26.43,26.65,25.66,25.71,41900
TBPH,20210304,18.84,19.2,18.33,18.76,296400
TC,20210304,3.96,4.07,3.8527,4.04,17000
TCACU,20210304,10.04,10.1,9.94,10.06,641400
TCBI,20210304,80.2,82.09,78.49,80.56,373700
TCBK,20210304,45.88,46.91,44.81,45.26,114400
TCDA,20210304,4.6,4.68,4.29,4.52,1183100
TCFC,20210304,33.5,35.5541,32.25,33.66,74600
TCMD,20210304,48.56,49.15,47.49,47.72,205800
TCOM,20210304,40.98,41,38.6,39.06,9481800
TCON,20210304,8.3,8.74,7.5,8.15,637700
TCPC,20210304,13.9,13.99,13.32,13.45,530600
TCRR,20210304,25.55,25.96,23.25,24.06,502800
TCX,20210304,85.57,85.81,81.51,81.73,24000
TDIV,20210304,50.95,51.1883,49.535,49.94,116800
TEAM,20210304,226.59,234.98,221.01,225.44,2205900
TECH,20210304,361.65,369.73,346.45,347.9,172800
TECTP,20210304,9.3,9.4,9.3,9.4,400
TEDU,20210304,3.1,3.1,2.95,3.04,297700
TEKK,20210304,10.2,10.2,9.95,9.95,299600
TEKKU,20210304,10.51,10.81,10.32,10.32,60700
TEKKW,20210304,1.42,1.42,0.96,1.07,340600
TELA,20210304,16.59,17.18,15.854,15.86,67200
TENB,20210304,39.22,40.23,37.29,38.15,1944100
TENX,20210304,2.14,2.16,1.85,1.94,429600
TER,20210304,121,121.45,111.31,113.97,3351000
TERN,20210304,25.17,26.39,17.51,18.54,263600
TESS,20210304,7.325,7.325,6.62,6.88,47800
TFFP,20210304,13.7,13.9,12.01,12.96,532300
TFSL,20210304,20.76,20.99,20.18,20.36,271500
TGA,20210304,1.45,1.52,1.38,1.46,763300
TGLS,20210304,8.4,8.84,8.26,8.69,206600
TGTX,20210304,42.95,43.97,40.83,41.61,1842200
TH,20210304,1.65,1.67,1.51,1.62,613200
THCA,20210304,10.05,10.15,10,10.03,1063200
THCAU,20210304,11.01,11.01,11.01,11.01,100
THCAW,20210304,1.23,1.3,0.83,1.02,281300
THFF,20210304,44,45.33,43.43,43.65,42700
THMAU,20210304,10.2,10.25,10.1,10.1,99700
THMO,20210304,2.73,2.78,2.29,2.37,845100
THRM,20210304,74.8,75.34,71.27,72,173900
THRY,20210304,20.74,20.99,18,18.15,106100
THTX,20210304,3.23,3.29,3,3.13,274000
THWWW,20210304,0.15,0.15,0.1323,0.1365,11200
TIG,20210304,17.48,17.48,16.26,16.36,72000
TIGO,20210304,38.8,39.18,37.8,38.15,63800
TIGR,20210304,20.85,22.13,19.46,20.33,10183400
TILE,20210304,12.58,12.63,11.88,12.23,477800
TIPT,20210304,5.15,5.28,5.14,5.19,56300
TIRX,20210304,75.05,91.72,63.04,72.94,98700
TITN,20210304,25.47,25.69,24.05,24.74,206600
TLIS,20210304,15.57,16.2,14.25,14.89,322400
TLMD,20210304,7.49,7.49,6.35,6.94,1255900
TLMDW,20210304,1.24,1.24,1.11,1.14,59700
TLRY,20210304,24.95,25.85,21.66,22.65,25721600
TLS,20210304,32.6,33.03,30.03,31.71,815300
TLSA,20210304,3.11,3.11,2.73,2.8,205400
TLT,20210304,139.63,139.94,137.96,138.64,22363900
TMDI,20210304,1.84,1.98,1.65,1.8,3316800
TMDX,20210304,36.72,37.49,30.01,32.02,1561300
TMKR,20210304,9.95,9.95,9.81,9.87,125900
TMKRU,20210304,10.28,10.29,10.12,10.15,277700
TMKRW,20210304,0.75,0.85,0.65,0.68,164800
TMPM,20210304,10.02,10.05,9.91,9.96,59800
TMPMU,20210304,10.2803,10.491,10.11,10.26,29600
TMPMW,20210304,1.25,1.395,1.1,1.3,17400
TMUS,20210304,119.19,121.52,117.41,118.61,4883500
TNDM,20210304,89,90.4,82.94,83.66,1328200
TNXP,20210304,1.1,1.15,0.95,0.968,29914900
TOMZ,20210304,4.3,4.37,3.85,4.19,212500
TOPS,20210304,2.32,2.32,1.98,2.08,3516800
TOUR,20210304,3.71,3.78,3.21,3.39,1469700
TOWN,20210304,30.3,30.93,29.65,29.95,215900
TPIC,20210304,46.1,46.67,43.15,43.95,1728400
TPTX,20210304,111.2,112.1,101.36,103.09,465600
TQQQ,20210304,83.97,86.64,76.88,80.17,107856600
TREE,20210304,254.12,254.12,226.49,233.04,570000
TRHC,20210304,35.73,36.1,33.8,35.06,619200
TRIB,20210304,5.13,5.35,4.34,4.47,634600
TRIN,20210304,15.39,15.39,14.35,14.65,112300
TRIP,20210304,54.62,55.3,50.67,51.69,7350300
TRIT,20210304,6.88,6.99,6.18,6.64,2623900
TRITW,20210304,1.6,1.69,1.32,1.51,267400
TRMB,20210304,73.4,73.94,68.75,70.37,2227000
TRMD,20210304,8.43,8.43,8.11,8.21,23600
TRMK,20210304,32.11,33.03,31.75,31.94,263800
TRNS,20210304,45.8,46,45.25,45.5,31600
TROW,20210304,169.07,169.83,160.88,163.52,1277400
TRS,20210304,32.19,32.28,31.22,31.69,208000
TRST,20210304,7.11,7.38,7.08,7.2,715000
TRUE,20210304,5.06,5.09,4.55,4.72,1666600
TRUP,20210304,90.48,90.48,82.32,86.03,694700
TRVG,20210304,4.24,4.26,3.55,3.72,4898600
TRVI,20210304,2.71,2.78,2.2,2.36,289400
TRVN,20210304,2.1,2.14,1.87,2.08,5817000
TSBK,20210304,28.54,29.52,28.3,28.75,41200
TSC,20210304,24.57,25.23,24.35,24.58,196400
TSCAP,20210304,26.27,26.27,26.27,26.27,0
TSCBP,20210304,26.71,26.71,26.69,26.69,300
TSCO,20210304,154.71,155.14,148.43,151.71,1422900
TSEM,20210304,29.13,29.4,26.85,27.29,870000
TSHA,20210304,26.06,26.06,22.63,23.4,121700
TSIBU,20210304,10.25,10.25,10,10.02,649700
TSLA,20210304,655.8,873.94,600,621.44,65709500
TSRI,20210304,8.76,9,8.05,8.1003,5400
TTCF,20210304,20.23,20.34,18.56,19.28,2557400
TTD,20210304,690.01,694.99,614.92,640.16,2130800
TTEC,20210304,83.95,84.56,79.64,82.19,227700
TTEK,20210304,130.99,131.38,124.75,125.38,376600
TTGT,20210304,77.56,79,73.65,75.85,571400
TTMI,20210304,14.14,14.22,13.9,14.02,1735100
TTNP,20210304,3.15,3.19,2.85,2.88,1117800
TTOO,20210304,2,2.06,1.82,1.95,14011600
TTWO,20210304,178.98,180.72,170.28,174.03,1624800
TUR,20210304,27.75,28.03,27.07,27.56,504400
TURN,20210304,7.32,7.35,7.15,7.1978,45600
TUSA,20210304,43.75,43.75,43.2901,43.2901,200
TUSK,20210304,6.08,6.12,5.19,5.72,268400
TVAC,20210304,10.1,10.128,9.88,9.98,126100
TVACU,20210304,10.42,10.54,10.21,10.31,56000
TVACW,20210304,1.04,1.085,0.81,0.9,188600
TVTX,20210304,26.8,27.82,25.77,26.34,812800
TVTY,20210304,23.14,23.72,22.8,23.34,320500
TW,20210304,70.35,71.23,66.5,69.94,2263400
TWIN,20210304,8.59,8.59,8.21,8.4,92700
TWLVU,20210304,10,10.01,9.97,10,384100
TWNK,20210304,14.74,14.94,14.57,14.59,1631800
TWOU,20210304,35.92,37.47,34.2,35.57,2681100
TWST,20210304,125.38,131.91,113.76,116.62,1540900
TXG,20210304,171.55,173.66,146.38,147.4,1418400
TXMD,20210304,1.4,1.42,1.26,1.3,25480700
TXN,20210304,170.49,170.85,161.67,163.25,8318800
TXRH,20210304,93.53,94.6,89.62,91.71,788100
TYME,20210304,1.88,1.94,1.72,1.8,5435600
TZOO,20210304,14.38,14.45,13.0768,13.36,96800
TZPSU,20210304,10.05,10.1001,10.05,10.07,58200
UAE,20210304,12.97,13.17,12.87,13,18400
UAL,20210304,54.64,54.85,49.95,52.05,19908000
UBCP,20210304,14.65,14.9741,14.5916,14.839,8500
UBFO,20210304,7.77,8.08,7.77,7.98,73200
UBOH,20210304,24.05,24.06,23.23,23.23,3600
UBSI,20210304,39.06,39.91,38.11,38.62,560200
UBX,20210304,7.14,7.31,6.52,6.73,843400
UCBI,20210304,34.37,35,33.22,33.76,614000
UCBIO,20210304,27.17,27.34,27.0506,27.33,10200
UCL,20210304,11.19,11.35,10.7501,10.9477,3900
UCTT,20210304,46.2,47.4,43.01,43.64,690000
UCYB,20210304,32.35,33.24,30.86,31.66,7100
UEIC,20210304,60.76,61.24,57.51,58.64,92300
UEPS,20210304,5.31,5.36,5.01,5.14,220900
UFCS,20210304,31.86,32.48,30.8,31.54,128000
UFO,20210304,29.14,29.24,27.55,28.07,397200
UFPI,20210304,61.93,62.9,60.55,61.68,355100
UFPT,20210304,53.44,54.95,52.82,53.69,21200
UG,20210304,14.27,14.27,13.85,13.89,5300
UGRO,20210304,8.17,8.32,7.15,7.47,399500
UHAL,20210304,584.7,591.84,568.58,578,61400
UIHC,20210304,6.99,6.99,6.52,6.69,232200
UK,20210304,3.39,3.4,3.2,3.2,354200
UKOMW,20210304,0.42,0.42,0.3132,0.338,74100
ULBI,20210304,6.79,7.03,6.42,6.65,95000
ULH,20210304,25.09,25.55,24.53,24.53,32100
ULTA,20210304,333.52,333.88,317.2,324.4,904000
UMBF,20210304,89.5,91.86,87.17,88.52,288400
UMPQ,20210304,17.98,18.18,17.47,17.7,2224500
UNAM,20210304,5.25,5.72,5.06,5.7,2300
UNB,20210304,27.9,28.1,27.8795,28,7100
UNIT,20210304,11.19,11.29,10.19,10.74,4029100
UNTY,20210304,20.78,21.81,20.75,21.41,42700
UONE,20210304,5.7,5.8,4.89,5.12,578400
UONEK,20210304,1.57,1.64,1.45,1.5,720300
UPLD,20210304,47.94,48.85,46.53,46.62,340500
UPST,20210304,56.15,59.54,49.09,54.92,2216700
UPWK,20210304,45.19,46.5,41.76,43.58,4344200
URBN,20210304,35.31,36.28,34.5,35.23,2096700
URGN,20210304,20.18,20.38,18.17,18.93,596700
USAK,20210304,16.69,16.93,14.3,15,314200
USAP,20210304,10.12,10.34,9.8699,9.94,38300
USAU,20210304,9.9,10.16,8.8,9.26,213100
USEG,20210304,4.67,4.89,4.26,4.47,379700
USIG,20210304,59.48,59.53,59.04,59.09,780800
USIO,20210304,6.52,6.52,5.66,5.89,395500
USLB,20210304,35.6871,35.6871,35.6871,35.6871,0
USLM,20210304,146.02,146.02,139.0001,139.23,6500
USMC,20210304,35.321,35.6,34.745,34.92,59600
USOI,20210304,4.94,5.03,4.93,5.01,1227000
USWS,20210304,5.705,5.915,4.55,5.18,5808500
USWSW,20210304,0.22,0.23,0.14,0.16,267400
USXF,20210304,31.76,31.92,30.87,31.2174,58000
UTHR,20210304,163.91,166.65,159.54,160.34,558200
UTMD,20210304,87.3,89.24,86.62,86.62,9800
UTSI,20210304,1.57,1.62,1.3301,1.36,255800
UVSP,20210304,26.78,27.61,26.28,26.55,155100
UXIN,20210304,1.1,1.13,1,1.04,5625600
VALU,20210304,29.23,29.88,29.04,29.88,4200
VBFC,20210304,39,39,39,39,0
VBIV,20210304,3.1,3.19,2.79,2.98,8324800
VBLT,20210304,1.96,2,1.65,1.79,1529300
VBTX,20210304,30.08,30.75,29.41,29.8,222800
VC,20210304,129.19,130.22,119.85,122.15,228300
VCEL,20210304,41.6,43.41,39.75,40.41,637300
VCIT,20210304,94.17,94.26,93.56,93.66,7836200
VCKAU,20210304,10.11,10.1499,10.0101,10.03,32400
VCLT,20210304,102.07,102.24,100.5,100.85,727600
VCNX,20210304,3.34,3.43,2.86,2.96,1466400
VCSH,20210304,82.61,82.66,82.5,82.53,3401700
VCTR,20210304,24.6,24.69,23.01,23.64,85000
VCYT,20210304,54.41,56.16,46.52,46.91,2181000
VECO,20210304,21.65,21.83,20.71,21.28,705600
VELOU,20210304,10.02,10.06,9.96,10.01,123800
VENAU,20210304,10.23,10.235,10.09,10.09,29000
VEON,20210304,1.8,1.84,1.74,1.75,7493600
VERB,20210304,2.31,2.34,1.88,2.05,2874200
VERBW,20210304,0.875,0.8799,0.69,0.695,48300
VERI,20210304,35.44,37.42,31.22,34.55,2113400
VERO,20210304,2.4,2.5,2.21,2.3,595500
VERU,20210304,12.83,13.45,11.6,12.19,2702300
VERX,20210304,30.32,31.07,28.02,28.85,209000
VERY,20210304,9.89,10.85,9.87,10.69,8600
VFF,20210304,15.02,15.45,13.47,14.09,2993400
VG,20210304,13.28,13.43,12.45,12.69,4387900
VGIT,20210304,67.95,67.97,67.68,67.74,906500
VGLT,20210304,85.14,85.31,84.16,84.56,850200
VGSH,20210304,61.53,61.54,61.51,61.52,1408400
VIAC,20210304,70.54,72.59,70.01,71.88,21489000
VIACA,20210304,71,72.28,69.97,71.83,244000
VIAV,20210304,16.19,16.26,15.35,15.455,2647700
VICR,20210304,93.41,93.58,86.89,89.86,172700
VIGI,20210304,82.71,83.05,81.27,81.68,148700
VII,20210304,10.04,10.04,9.95,9.98,107300
VIIAU,20210304,10.45,10.5,10.25,10.38,58000
VIIAW,20210304,0.9,1,0.79,0.86,94000
VINC,20210304,20.68,20.68,18.52,19.35,136500
VINO,20210304,4.3,4.3,3.36,3.59,47500
VINP,20210304,15.77,16.77,15.45,16.44,193000
VIOT,20210304,10.98,11.09,9.33,9.83,1510400
VIR,20210304,39.58,40.35,35,39.67,2459500
VIRC,20210304,3.29,3.38,3.02,3.11,16000
VIRI,20210304,5.75,5.81,4.6,5.38,332400
VIRT,20210304,26.85,27.02,26.22,26.77,2103600
VIRX,20210304,12.21,12.67,10.11,10.36,1157600
VISL,20210304,3.4402,3.51,2.73,2.92,19255800
VITL,20210304,27.86,28.27,26.5,27.35,430900
VIVE,20210304,3.2,3.25,2.9,3.02,1803900
VIVO,20210304,20.94,21.48,20.2,21.07,961400
VJET,20210304,14.13,15.3124,13.06,13.97,196800
VKTX,20210304,6.8,6.91,6.49,6.55,1643000
VLDR,20210304,14.42,14.6,12.89,13.53,5842100
VLDRW,20210304,4.85,4.89,4.05,4.55,213600
VLGEA,20210304,23.89,24.9,23.4901,24.7,84600
VLON,20210304,5.81,5.81,5.21,5.3,49800
VLY,20210304,12.89,13.1,12.52,12.7,2393800
VLYPO,20210304,25.32,25.55,25.29,25.29,5900
VLYPP,20210304,26.48,27.0034,26.3501,26.84,9100
VMAC,20210304,9.99,10.03,9.9,10.02,894900
VMACU,20210304,10.77,10.8,10.5,10.7,22300
VMACW,20210304,0.85,0.939,0.6471,0.711,378800
VMAR,20210304,10.17,10.43,9,9.23,259200
VMBS,20210304,53.84,53.84,53.67,53.68,1376200
VMD,20210304,10.34,10.34,9.43,9.7,576000
VNDA,20210304,17.71,18.03,17.36,17.49,521100
VNET,20210304,34.31,34.93,32.25,32.76,3907300
VNOM,20210304,15.65,16.32,15.34,15.65,784200
VNQI,20210304,55.26,55.62,54.62,54.89,248400
VOD,20210304,17.66,17.9,17.4,17.56,3830500
VONE,20210304,178.88,179.91,174.187,176.27,66700
VONG,20210304,242,244.09,235.46,238.05,199300
VONV,20210304,128.25,128.61,124.86,126.46,221800
VOR,20210304,39.38,39.38,30.25,33.7,308000
VOXX,20210304,20.8,21.29,18.8,19.88,527500
VPN,20210304,14.62,14.7788,14.335,14.4,26100
VRA,20210304,10.19,10.19,9.49,9.64,314900
VRAY,20210304,3.84,4.27,3.81,4.15,3212900
VRCA,20210304,14.67,14.77,13.15,13.34,123700
VRDN,20210304,15.75,16,14.65,15.5,47700
VREX,20210304,24.06,24.06,22.51,22.83,247900
VRIG,20210304,25.09,25.09,25.08,25.09,45600
VRM,20210304,34.59,35.49,29.7,31.61,19681300
VRME,20210304,4.31,4.35,3.75,3.89,184300
VRMEW,20210304,1.3101,1.3202,1.15,1.15,6200
VRNA,20210304,8.81,9.05,8.6027,8.79,184900
VRNS,20210304,169.18,170.8,157.71,161.28,879400
VRNT,20210304,48.76,48.76,47.14,47.81,825700
VRPX,20210304,5.51,5.6,4.87,5,83000
VRRM,20210304,13.85,13.99,13.2,13.69,1539300
VRSK,20210304,164.25,164.63,159.79,161.65,2506000
VRSN,20210304,190.26,194.3,189.51,190.3,763500
VRTS,20210304,248.1,248.1,229.68,237.81,84000
VRTX,20210304,207.3,213.1,205.85,207.79,2273100
VS,20210304,9.13,9.445,8.36,8.5,66800
VSAT,20210304,52,52.31,48.6,50.01,584000
VSDA,20210304,39.23,39.4842,38.43,38.76,158400
VSEC,20210304,39.29,40.13,37.12,39.06,55100
VSMV,20210304,33.58,33.73,33.23,33.42,6800
VSSYW,20210304,3.8,3.8,3.8,3.8,0
VSTA,20210304,13.98,14.25,13.2,13.99,60400
VSTM,20210304,2.24,2.28,2.13,2.22,4071900
VTAQ,20210304,9.9,9.9903,9.7401,9.99,198500
VTAQR,20210304,0.241,0.241,0.135,0.213,143900
VTAQU,20210304,10.58,10.6,10.32,10.58,14600
VTAQW,20210304,0.51,0.59,0.45,0.5,482400
VTC,20210304,90.09,90.1524,89.395,89.48,148200
VTGN,20210304,2.26,2.29,2,2.2,3594000
VTHR,20210304,178.29,179.72,173.76,175.9,97300
VTIP,20210304,51.56,51.56,51.43,51.48,1719200
VTIQ,20210304,10.25,11,9.87,9.95,145000
VTIQU,20210304,10.45,10.54,10.2,10.3,737000
VTIQW,20210304,2.5,2.515,2.2,2.2199,30200
VTNR,20210304,1.57,1.65,1.33,1.42,1626200
VTRS,20210304,13.67,13.8,13.31,13.59,18720400
VTRU,20210304,13.64,14.4,13.5035,14.4,1900
VTSI,20210304,5.5,5.5,5,5.1,108400
VTVT,20210304,2.39,2.48,2.15,2.26,1738200
VTWG,20210304,220,221.85,209.29,212.9,128800
VTWO,20210304,176.47,178.1,169.2,172.42,598700
VTWV,20210304,136.05,137.59,131.64,133.97,113900
VUZI,20210304,19.99,20.59,15.1,15.62,10501700
VVOS,20210304,6.8,7,6.46,6.65,101400
VVPR,20210304,7.95,8.4,7.44,7.99,400900
VWOB,20210304,78.21,78.21,77.42,77.46,421800
VXRT,20210304,6.12,6.43,5.71,5.92,10534800
VXUS,20210304,62.49,62.74,61.31,61.7,5665500
VYGR,20210304,5.51,5.75,5.37,5.58,558800
VYMI,20210304,64.74,65.14,63.73,64.07,224000
VYNE,20210304,7.15,7.28,6.4,6.68,2172200
WABC,20210304,62.07,63.83,60.82,61.49,151000
WAFD,20210304,31.15,31.7,30.8,30.98,954600
WAFDP,20210304,24.75,24.79,24.59,24.66,78000
WAFU,20210304,5.17,5.21,3.96,3.98,152700
WASH,20210304,49.85,51.1,49.21,49.84,89200
WATT,20210304,4.02,4.15,3.5,3.73,4968200
WB,20210304,54.9,54.9,51.16,51.77,2313500
WBA,20210304,47.6,48.09,46.31,46.86,5251000
WBND,20210304,27.07,27.1107,26.93,26.93,17900
WCBR,20210304,21.62,21.81,20.78,21.1599,36300
WCLD,20210304,50.27,50.8,47.47,48.78,1727600
WDAY,20210304,234.68,237.18,226.43,230.35,2396400
WDC,20210304,69.45,69.62,62.66,63.49,9246900
WDFC,20210304,314.46,317.99,306.78,311.95,145400
WEN,20210304,20.4,20.4,19.07,19.38,5279100
WERN,20210304,47.28,47.82,45.3,45.49,930200
WETF,20210304,5.87,5.97,5.72,5.92,1215000
WEYS,20210304,18.41,18.73,18.06,18.47,22400
WHF,20210304,15.05,15.06,14.67,14.95,72800
WHFBZ,20210304,25.74,25.76,25.59,25.59,1200
WHLM,20210304,6.23,6.4491,5.86,6,5800
WHLR,20210304,3.35,3.41,3.03,3.08,34300
WHLRD,20210304,17.9501,17.9637,17.95,17.9637,600
WHLRP,20210304,12.35,12.5145,12.06,12.3,1400
WILC,20210304,23.8,23.8,23.01,23.01,4700
WIMI,20210304,8.52,8.81,7.29,7.69,4574300
WINA,20210304,180,180.65,177.34,178.26,31600
WINC,20210304,26.17,26.18,26.12,26.13,2200
WING,20210304,129.23,129.71,119.25,120.36,713700
WINT,20210304,4.3,4.44,4,4.02,45400
WIRE,20210304,66.7,67.59,65.17,65.79,166600
WISA,20210304,3.15,3.2,2.72,2.92,451400
WISH,20210304,17.67,18.24,16.34,17.14,5515900
WIX,20210304,318.44,322.32,299.22,304.01,1220500
WKEY,20210304,6.75,6.7787,5.55,5.7,491000
WKHS,20210304,14.31,14.77,13.15,14.46,25484800
WLDN,20210304,44.79,45.8313,42.07,43.54,79800
WLFC,20210304,35.42,35.52,34.05,34.22,15700
WLTW,20210304,223.38,225.35,220.1,221.95,982300
WMG,20210304,36.26,36.26,34.6,35.5,1048500
WNEB,20210304,8.34,8.5,8.25,8.42,73900
WNW,20210304,11.5,11.82,9.64,9.85,1081400
WOOD,20210304,84.14,84.76,82.33,83.4,40300
WOOF,20210304,20.26,20.59,18.54,19.08,2428700
WORX,20210304,1.79,1.87,1.5,1.54,1333300
WPRT,20210304,9.7,9.93,8.17,8.51,4042600
WRAP,20210304,5.15,5.2133,4.7001,4.87,724300
WRLD,20210304,136.96,137.59,132.53,137.59,49800
WSBC,20210304,34.06,34.92,33.35,33.86,344300
WSBCP,20210304,27.3,27.3,27.1,27.14,5200
WSBF,20210304,20.53,20.99,20.23,20.28,82100
WSC,20210304,27.26,27.59,25.95,26.09,5546600
WSFS,20210304,52.08,52.76,50.74,51.61,590000
WSTG,20210304,25.5,25.98,23.1,23.865,20600
WTBA,20210304,24.23,24.75,23.89,24.1,38700
WTER,20210304,1.13,1.17,1.05,1.12,2847300
WTFC,20210304,76.5,78.27,75.06,76.33,401600
WTFCM,20210304,26.9059,27,26.645,26.93,3600
WTFCP,20210304,27.87,27.88,27.705,27.82,10200
WTRH,20210304,3.15,3.23,2.82,2.99,11053300
WVE,20210304,10.03,10.27,8.85,9.34,988800
WVFC,20210304,15.4227,15.4227,15.4227,15.4227,100
WVVI,20210304,7.91,8.01,7.8021,7.96,15400
WVVIP,20210304,5.01,5.0917,5.01,5.0917,400
WW,20210304,34.08,34.88,32.37,34.1,3123000
WWD,20210304,116.35,118,112.47,115.53,294800
WYNN,20210304,136.09,136.36,126.83,132.89,3402200
XAIR,20210304,5.76,5.8,5.29,5.45,555100
XBIO,20210304,2.37,2.49,2.03,2.1,338400
XBIOW,20210304,2.7714,2.7714,2.7714,2.7714,0
XBIT,20210304,18.9,19.49,18.01,18.11,109300
XCUR,20210304,2.18,2.26,2,2.07,1393100
XEL,20210304,57.87,59.69,57.79,58.92,5175800
XELA,20210304,2.05,2.09,1.57,1.61,3439400
XELB,20210304,1.65,1.72,1.52,1.57,380600
XENE,20210304,20.55,20.99,18.02,19.77,197000
XENT,20210304,23.53,23.8,21.95,22.95,433700
XERS,20210304,5.15,5.22,4.53,4.94,3966900
XFOR,20210304,9.11,9.87,8.9721,9.18,96900
XGN,20210304,20.35,20.35,18.7701,19.5,41200
XLNX,20210304,123,125.1,116.46,117.12,4422200
XLRN,20210304,129.57,131.14,126.52,127.9,424000
XM,20210304,34.25,34.61,31.65,33.57,2600500
XNCR,20210304,44.62,45.88,43.7,44.19,275200
XNET,20210304,6.45,6.61,5.81,6.08,1899600
XOMA,20210304,36.01,37.12,34.63,35.35,24900
XOMAP,20210304,25.445,25.445,25.445,25.445,100
XP,20210304,41.69,42.59,39.18,40.4,2155700
XPDIU,20210304,10.34,10.4,10.2,10.28,262100
XPEL,20210304,47.69,50.89,46.03,49.51,410400
XPER,20210304,22.07,22.39,21.41,21.98,817600
XRAY,20210304,59.75,60.3,58.44,58.71,3036600
XSPA,20210304,1.68,1.7,1.51,1.56,9753200
XT,20210304,57.97,58.21,56.26,56.82,238200
XTLB,20210304,3,3.3,2.71,2.89,23000
YELL,20210304,6.5,6.54,5.7,6,1849600
YGMZ,20210304,10.34,10.52,8.18,8.44,1011100
YI,20210304,16.98,17.75,15.35,16.14,905800
YJ,20210304,2.31,2.32,2.12,2.23,681000
YLDE,20210304,35.86,36.04,35.4616,35.4616,1100
YMAB,20210304,33.34,34.1,32.27,33.23,272400
YMTX,20210304,17.46,17.65,16.08,16.75,152100
YNDX,20210304,66.41,67.01,62.64,62.76,3679900
YORW,20210304,41.78,42.76,41.03,41.55,37200
YQ,20210304,51.56,52.16,44,44.4,2656600
YSAC,20210304,10.11,10.11,10,10.04,90300
YSACU,20210304,10.52,10.52,10.3,10.3,28100
YSACW,20210304,1.1,1.1,0.66,0.9,203600
YTEN,20210304,14.55,15.05,13.07,14.01,59300
YTRA,20210304,2.35,2.37,2.13,2.26,548300
YVR,20210304,1.8,2.03,1.6,1.78,1107800
YY,20210304,119.79,122,115.01,117.89,1434400
Z,20210304,145.5135,150.64,130.59,136.5,7896400
ZBRA,20210304,485.97,499.32,476.73,479.64,855200
ZCMD,20210304,1.9,1.94,1.59,1.67,236100
ZEAL,20210304,32.29,32.36,30.95,31.0103,20500
ZEUS,20210304,20.14,20.48,18.43,19.2,80600
ZG,20210304,150.1,153.69,132.04,137.63,2766900
ZGNX,20210304,20.59,20.84,19.93,20.26,774300
ZGYH,20210304,10.04,10.04,9.9,9.94,216700
ZGYHR,20210304,0.36,0.43,0.2,0.26,37000
ZGYHW,20210304,0.84,0.84,0.53,0.66,103400
ZI,20210304,47.17,48.38,43.33,45.71,3732700
ZION,20210304,54.7,55.71,52.48,53.96,1568600
ZIONL,20210304,28.2633,28.2633,27.3501,27.6,14100
ZIONO,20210304,26.05,26.43,26.01,26.42,16800
ZIONP,20210304,24.66,25.2445,24.66,25.11,4600
ZIOP,20210304,4.68,4.68,4.12,4.31,3479100
ZIXI,20210304,6.91,7.38,6.84,7.13,1566700
ZKIN,20210304,6.02,6.28,4.85,5.2,1088400
ZLAB,20210304,138.41,142.31,131.63,133.07,665400
ZM,20210304,347.8,358.3,333,343.09,10317200
ZNGA,20210304,10.96,11.1,10.17,10.48,32828800
ZNTE,20210304,10.16,10.29,10.12,10.2,2121200
ZNTEU,20210304,11,11,10.71,10.95,65900
ZNTEW,20210304,1.6,1.71,1.28,1.51,589300
ZNTL,20210304,43.01,44.54,41.9,43.55,300700
ZS,20210304,184.33,190.96,175.68,180.9,3181400
ZSAN,20210304,1.18,1.18,1,1.07,8247000
ZUMZ,20210304,46.67,48.01,43.63,45.39,296600
ZVO,20210304,5.1,5.24,4.41,4.61,453800
ZWRKU,20210304,10.06,10.2,10,10,758500
ZYNE,20210304,4.39,4.53,3.85,4.09,3040100
ZYXI,20210304,14.25,14.57,13.7,14.54,1549700