AACG,20210225,5.43,5.44,4.94,5.

06,284400
AAL,20210225,22.13,22.44,20.38,20.86,65314000
AAME,20210225,4.69,4.73,4.54,4.63,71800
AAOI,20210225,11.61,11.8,10.97,11.17,652400
AAON,20210225,77.22,79.28,75.12,76.63,187000
AAPL,20210225,124.68,126.46,120.54,120.99,147783400
AAWW,20210225,58.73,59.31,55.74,56.07,470700
AAXJ,20210225,98.1,98.16,95.79,95.98,908300
ABCB,20210225,50.79,50.91,47.81,48.12,362900
ABCL,20210225,40.38,41.65,38.7,39.06,481000
ABCM,20210225,23.24,23.33,22.67,22.85,30500
ABEO,20210225,2.15,2.84,2.13,2.49,17485000
ABGI,20210225,10.22,10.4,10.22,10.25,39800
ABIO,20210225,4.65,4.65,4.3,4.39,925500
ABMD,20210225,324.02,326.93,317.59,320.47,302200
ABNB,20210225,197.41,199.8,180,182.06,11553200
ABST,20210225,15.325,15.325,14.68,14.75,69200
ABTX,20210225,39.02,39.67,37.98,38.12,107100
ABUS,20210225,4.31,4.37,3.78,3.81,3341800
ACAD,20210225,48.29,50.13,47.17,47.31,1189800
ACBI,20210225,20.22,20.89,19.95,20.49,134100
ACCD,20210225,46.23,47.41,43.09,43.8,1144300
ACER,20210225,3.3,3.32,3.1,3.17,125900
ACET,20210225,16.34,16.89,15.4701,15.75,89400
ACEV,20210225,11.9,11.92,11.5,11.62,894600
ACEVU,20210225,13.12,13.1807,12.62,12.85,5600
ACEVW,20210225,2.7,2.78,2.23,2.32,326800
ACGL,20210225,35.99,36.33,35.37,35.49,4312000
ACGLO,20210225,25.68,25.77,25.44,25.725,22000
ACHC,20210225,54.19,54.27,50.695,51.36,717700
ACHV,20210225,12.53,13.11,11.64,12.22,254800
ACIU,20210225,7.99,8.08,7.46,7.66,860100
ACIW,20210225,40.57,40.84,37.59,37.62,1316900
ACKIU,20210225,10.71,10.74,10.65,10.72,57300
ACKIW,20210225,1.29,1.3,1.15,1.17,160900
ACLS,20210225,38.42,38.54,36.32,36.56,306000
ACMR,20210225,125.2,125.26,107.12,109.25,401900
ACNB,20210225,28.59,29.3396,27.68,27.74,29900
ACOR,20210225,6.35,6.45,6.02,6.05,203800
ACRS,20210225,20.8,21.57,20.36,21.22,507200
ACRX,20210225,2.03,2.06,1.91,1.94,2806700
ACST,20210225,6.5528,6.596,6.004,6.12,17302300
ACTG,20210225,7.67,7.9,7.4,7.56,1213000
ACWI,20210225,95.32,95.63,93.05,93.34,3548300
ACWX,20210225,56.27,56.39,55.02,55.13,1600400
ADAG,20210225,25.16,25.16,24.5,24.86,75700
ADAP,20210225,6.02,6.13,5.75,5.94,563200
ADBE,20210225,471.24,476.31,456.01,459.16,3250800
ADERU,20210225,10.64,10.65,10.3,10.3,116800
ADES,20210225,5.88,5.97,5.6322,5.69,142100
ADI,20210225,158.7,160.15,153.29,153.68,3282400
ADIL,20210225,3.08,3.29,2.74,2.75,1514700
ADILW,20210225,0.83,0.87,0.72,0.72,18600
ADMA,20210225,2.5,2.5,2.3,2.35,3240800
ADMP,20210225,1.2,1.23,1.11,1.11,7935900
ADMS,20210225,4.63,5.44,4.63,4.75,4911600
ADN,20210225,14.76,14.89,13.73,13.77,615200
ADNWW,20210225,2.4,2.56,2.1,2.13,503400
ADOC,20210225,10.34,10.34,10.17,10.22,10500
ADOCR,20210225,0.5243,0.5399,0.4599,0.48,10000
ADOCW,20210225,0.71,0.71,0.54,0.61,226100
ADP,20210225,174.77,177.62,174.46,175.53,2485600
ADPT,20210225,55.04,57.99,53.96,55.31,1623700
ADRE,20210225,62.64,62.765,60.26,60.43,18600
ADSK,20210225,294.81,298.77,282.24,284.03,1488000
ADTN,20210225,17.5,17.86,16.98,17.1,284400
ADTX,20210225,3.25,3.34,3.01,3.14,652100
ADUS,20210225,120.66,121.51,113,113.26,92600
ADV,20210225,9.63,9.86,9.1,9.14,439300
ADVM,20210225,13.12,13.3676,12.47,12.52,660100
ADVWW,20210225,1.9,1.9,1.67,1.69,22300
ADXN,20210225,11.65,11.76,11.3,11.3,13300
ADXS,20210225,1.01,1.01,0.87,0.88,8867500
AEACU,20210225,10.33,10.45,10.31,10.34,108400
AEHL,20210225,3.81,3.9,3.34,3.42,461200
AEHR,20210225,3.17,3.4,2.86,2.9,790400
AEI,20210225,17.45,18.86,15.2,15.28,151300
AEIS,20210225,107.87,108.0899,101.01,101.3,239900
AEMD,20210225,2.44,2.44,2.27,2.32,171700
AEP,20210225,78.06,78.06,75.74,76.3,4283800
AEPPL,20210225,46.94,46.94,45.63,45.83,73200
AEPPZ,20210225,46.21,46.41,45.16,45.25,172300
AERI,20210225,16.19,16.57,15.66,15.81,504800
AESE,20210225,2.18,2.59,2.08,2.15,6945000
AEY,20210225,3.13,3.31,3,3.03,89000
AEYE,20210225,35.35,36.73,32.1,32.3,160500
AEZS,20210225,1.21,1.22,1.08,1.12,9731700
AFBI,20210225,11.4,11.415,11.3305,11.4,4700
AFIB,20210225,21.51,21.8829,20.77,20.9,286200
AFIN,20210225,9.02,9.41,8.98,9,500600
AFINO,20210225,25.1,25.15,25.03,25.06,10300
AFINP,20210225,25.32,25.39,25.26,25.37,11900
AFMD,20210225,5.42,5.57,5.23,5.37,1765800
AFRM,20210225,99.93,101,90,94.19,5463700
AFYA,20210225,22.72,23.16,22.385,22.99,139300
AGBA,20210225,10.52,10.53,10.45,10.4989,202000
AGBAR,20210225,0.47,0.48,0.47,0.47,2900
AGBAW,20210225,0.6198,0.63,0.56,0.56,21800
AGC,20210225,13.37,13.37,12.82,12.84,229900
AGCUU,20210225,13.68,14.47,13.1741,13.53,58200
AGCWW,20210225,4.4999,4.4999,3.9,3.9799,25900
AGEN,20210225,4.18,4.28,4.07,4.09,1945300
AGFS,20210225,2.67,2.75,2.46,2.5,136200
AGFY,20210225,12.13,12.73,11.85,12.04,673500
AGIO,20210225,52.47,54.24,50.17,50.29,645400
AGLE,20210225,7.28,7.59,7.11,7.39,271300
AGMH,20210225,16,16,14.83,14.83,2900
AGNC,20210225,16.51,16.6,15.96,15.99,11811700
AGNCM,20210225,24.85,24.95,24.73,24.8,25100
AGNCN,20210225,25.44,25.57,25.32,25.57,35800
AGNCO,20210225,24.43,24.43,24.16,24.22,60200
AGNCP,20210225,23.38,23.47,23.15,23.27,112400
AGRX,20210225,3.13,3.19,2.91,3.04,1048700
AGTC,20210225,5.6,5.68,5.06,5.3,3340000
AGYS,20210225,60.26,61.27,58.785,58.95,230200
AGZD,20210225,47.14,47.48,47.14,47.34,25300
AHCO,20210225,32.5,33.14,31.31,31.6,697500
AHPI,20210225,5.5,5.6,5.03,5.19,161900
AIA,20210225,97.96,98.169,95.58,95.8,215000
AIH,20210225,8.18,8.75,7.53,7.53,249800
AIHS,20210225,1.65,1.72,1.42,1.55,4221200
AIKI,20210225,1.33,1.42,1.22,1.23,22935100
AIMC,20210225,61.07,61.189,58.06,58.13,402700
AINV,20210225,14.06,14.09,13.66,13.72,272300
AIQ,20210225,29.54,29.7,28.565,28.65,105200
AIRG,20210225,24.07,24.24,22.61,22.69,191700
AIRR,20210225,40.03,40.03,38.7,38.8645,40200
AIRT,20210225,26.37,27.23,25.59,26.34,14100
AIRTP,20210225,25.01,25.07,25.01,25.07,300
AKAM,20210225,98.46,99.22,94.92,95.49,2422000
AKBA,20210225,3.8,3.85,3.42,3.47,15202600
AKICU,20210225,10.69,10.69,10.45,10.54,113400
AKRO,20210225,30.92,31.0811,29.76,29.82,210900
AKTS,20210225,15.01,15.21,14.51,14.58,753200
AKTX,20210225,3.54,3.6,3.27,3.32,229400
AKU,20210225,3.6,3.6,3.5,3.52,42600
AKUS,20210225,18.17,22.88,17.59,19.95,1666400
ALAC,20210225,11.17,11.49,10.78,11.1,65300
ALACR,20210225,0.7601,0.7853,0.6702,0.6702,50500
ALACW,20210225,0.98,0.98,0.75,0.82,280900
ALBO,20210225,36.12,37.44,34.87,35.08,225700
ALCO,20210225,30,30.86,30,30.27,27600
ALDX,20210225,12.11,12.33,11.48,11.7,627900
ALEC,20210225,19.34,19.73,17.73,17.75,569400
ALGM,20210225,27.9,28.19,26.31,26.72,1806600
ALGN,20210225,578.87,581.67,547.73,556.11,810500
ALGS,20210225,25.9,28.87,25.12,28.06,73900
ALGT,20210225,259.94,260,244.5,248.71,107900
ALIM,20210225,8.75,8.82,7.7,7.95,77700
ALJJ,20210225,1.65,1.69,1.5,1.51,450800
ALKS,20210225,19.87,20.3,19.41,19.44,913600
ALLK,20210225,119.65,125.94,117.78,118.26,265000
ALLO,20210225,34.59,35.26,32.621,32.79,523100
ALLT,20210225,14.96,15.22,14.54,14.64,185900
ALNA,20210225,1.8,1.82,1.62,1.67,1545800
ALNY,20210225,151.92,154.8,143.425,146.59,461500
ALOT,20210225,11.22,11.29,11,11.25,9700
ALPN,20210225,11.44,11.73,11.25,11.41,70000
ALRM,20210225,92.91,94.2,87.11,88.74,600700
ALRN,20210225,1.68,1.71,1.5,1.57,1961100
ALRS,20210225,29.18,29.425,27.62,28.03,20500
ALT,20210225,18.81,19.69,16.82,17.2,2327900
ALTM,20210225,56.91,59.55,55.86,56,163100
ALTO,20210225,6.53,6.77,6.27,6.3,1881000
ALTR,20210225,60.83,61.37,57.67,57.67,288600
ALTU,20210225,11.75,11.93,11.01,11.45,1220900
ALTUU,20210225,13.63,13.63,12.6,12.77,125200
ALTUW,20210225,3.51,3.74,3.15,3.19,354300
ALTY,20210225,12.5,12.579,12.32,12.325,20200
ALVR,20210225,41.27,42.59,39.505,40.2,159700
ALXO,20210225,76.29,84.2,76.25,82.67,279100
ALYA,20210225,2.36,2.41,2.23,2.26,128100
AMAL,20210225,17.59,17.62,17.05,17.25,98200
AMAT,20210225,121.17,121.22,113.6,113.93,11349900
AMBA,20210225,120,122.49,112.13,113.29,501100
AMCX,20210225,55.31,55.99,52.23,53.07,935300
AMD,20210225,86.17,87.09,81.92,82.42,54544400
AMED,20210225,274.44,280.95,261,262.96,286000
AMEH,20210225,24.51,24.61,24.19,24.55,56900
AMGN,20210225,229.99,230.5,226.9,227.52,2767200
AMKR,20210225,23.74,24.04,22.66,22.78,1816000
AMNB,20210225,32.18,32.5,30.8,31.17,17700
AMOT,20210225,50.23,51.13,49,49.53,31500
AMPG,20210225,8.73,10.2,8.06,8.52,829900
AMPGW,20210225,3.05,3.25,2.65,2.65,22300
AMPH,20210225,18.22,18.45,17.858,17.89,121200
AMRK,20210225,27.48,27.79,26.24,27.22,98500
AMRN,20210225,7.44,7.56,6.95,6.95,5623200
AMRS,20210225,15.15,15.4,13.6,13.82,2522000
AMSC,20210225,25.05,25.38,23.88,24.09,317700
AMSF,20210225,59.89,61.12,59.43,59.79,73800
AMST,20210225,7.19,7.59,6.6,6.6,23400
AMSWA,20210225,20.03,20.55,19.52,20.23,191900
AMTB,20210225,17.46,17.72,16.99,16.99,69100
AMTI,20210225,61.34,63.19,56.64,57.14,139700
AMTX,20210225,9.46,10.65,9.45,9.9,2836100
AMWD,20210225,98.42,99.01,91,95,229400
AMYT,20210225,14.74,14.8,14.4,14.4125,8200
AMZN,20210225,3136.74,3178.26,3047.76,3057.16,4522800
ANAB,20210225,26.66,27.34,25.1625,25.98,376700
ANAT,20210225,96.74,97.09,91.54,92,58500
ANDE,20210225,27.94,28.24,27.09,27.1,168300
ANGI,20210225,15,15.95,14.89,15.04,3446200
ANGL,20210225,32.31,32.345,31.95,31.99,5690400
ANGN,20210225,22.3,22.75,21.25,21.39,142100
ANGO,20210225,20.47,20.6699,20.14,20.45,180200
ANIK,20210225,35.6,38.35,35.13,37.39,151400
ANIP,20210225,29.78,30.35,29.05,29.6,55900
ANIX,20210225,5.1,5.21,4.85,5.18,349000
ANNX,20210225,31.02,31.625,29.58,30.07,124800
ANPC,20210225,6.75,7.15,6.6,6.67,68200
ANSS,20210225,354.4,369.7,336.83,338.46,1245400
ANTE,20210225,4.35,4.52,3.92,3.93,895000
ANY,20210225,2.97,3,2.7,2.76,654700
AOSL,20210225,37.37,38.27,33.58,33.8,434100
AOUT,20210225,21.66,21.9399,20.79,20.9,105300
APA,20210225,21.5,21.89,20,20.13,11282200
APDN,20210225,9.19,10.26,9.02,9.69,1299100
APEI,20210225,25.5,29.98,25.5,28.03,761800
APEN,20210225,5,5,4.46,4.61,286800
API,20210225,68,71,61.22,62.98,2646100
APLS,20210225,46.09,46.5,44.26,45.05,604900
APLT,20210225,24.3,24.79,22,22.93,98200
APM,20210225,3.51,3.52,3.12,3.19,565400
APOG,20210225,39.81,39.89,37.64,37.64,213900
APPF,20210225,170.36,172.01,165.07,166.24,186400
APPH,20210225,34.24,34.25,31.74,33.34,907100
APPHW,20210225,15.5,15.5,13.15,14.28,167200
APPN,20210225,183.22,187.79,165.35,168.97,1227100
APPS,20210225,78.44,81.67,70.6,72.38,4945600
APR,20210225,21.2,23.54,21,22.69,349500
APRE,20210225,6.27,6.42,5.85,6,1032600
APTO,20210225,4.16,4.19,3.88,3.98,1353100
APTX,20210225,3.85,3.86,3.55,3.61,445200
APVO,20210225,33.25,33.9,28.43,31.62,197200
APWC,20210225,5.67,5.85,5.4,5.55,217300
APYX,20210225,11.62,11.79,10.3,10.51,90100
AQB,20210225,7.64,7.88,6.95,7.18,2371000
AQMS,20210225,5.5,5.59,4.86,4.98,3846800
AQST,20210225,5.43,5.5,4.95,5.04,937800
ARAV,20210225,7.3,7.56,6.91,7.11,109500
ARAY,20210225,5.29,5.38,5.06,5.16,935400
ARBG,20210225,10.26,10.39,10.22,10.3,89400
ARBGU,20210225,10.83,11.01,10.75,10.96,30600
ARBGW,20210225,1.66,1.8,1.62,1.68,48800
ARCB,20210225,59.3,61.135,59.3,59.89,314100
ARCC,20210225,18.34,18.62,18.12,18.19,2875400
ARCE,20210225,36.74,37.74,36.5,36.88,148600
ARCT,20210225,55,55.49,50.49,51.43,831600
ARDS,20210225,6.79,6.9349,6.1,6.16,35800
ARDX,20210225,6.76,6.94,6.46,6.47,716300
AREC,20210225,5.54,5.58,4.34,4.54,5374800
ARGX,20210225,339.81,342.45,333.5,339.47,183900
ARKO,20210225,9.52,9.73,9.17,9.18,226000
ARKOW,20210225,1.72,1.74,1.72,1.72,6100
ARKR,20210225,19.63,19.705,18.1,18.27,40100
ARLP,20210225,6.41,6.43,6.07,6.13,418900
ARNA,20210225,79.42,80.8,78.06,79.49,323900
AROW,20210225,32.48,32.7495,32.23,32.23,20500
ARQT,20210225,35,35.21,33.2,34.24,174400
ARRY,20210225,39.05,39.52,37.12,38.08,1971900
ARTL,20210225,2.19,2.26,1.91,1.95,2102400
ARTLW,20210225,0.55,0.55,0.45,0.47,21500
ARTNA,20210225,39.17,39.17,37.59,37.7,22200
ARTW,20210225,3.31,3.35,3.17,3.19,29100
ARVN,20210225,76.16,78.3,72.99,73.94,224700
ARWR,20210225,84.16,86.44,81.1,82.2,615100
ASAXU,20210225,10.21,10.255,10.15,10.15,167500
ASET,20210225,31.47,31.47,30.92,30.92,1300
ASLE,20210225,10.8,10.92,9.67,9.78,123100
ASLEW,20210225,2.2,2.2,1.9,1.91,112300
ASLN,20210225,4.3,5.49,4.02,4.46,12480200
ASMB,20210225,5.68,5.83,5.41,5.53,2500900
ASML,20210225,582.63,586.4,559.66,559.77,1286900
ASND,20210225,153.09,159.74,152.11,158.66,310600
ASO,20210225,25,25.38,24.2,24.74,812600
ASPCU,20210225,10.45,10.48,10.4,10.46,340300
ASPS,20210225,10.52,10.69,10.25,10.33,33300
ASPU,20210225,10.25,10.62,9.85,9.95,222500
ASRT,20210225,0.98,1.04,0.92,0.95,13825100
ASRV,20210225,4.8,5.34,4.01,4.35,5804300
ASTC,20210225,2.69,2.7,2.35,2.36,1240700
ASTE,20210225,69.84,69.85,67.33,68.44,74500
ASUR,20210225,7.99,8.1099,7.63,7.78,82800
ASYS,20210225,10,10.0899,9.61,9.67,129100
ATAX,20210225,4.88,4.9,4.64,4.64,150400
ATCX,20210225,9.12,9.34,8.87,9.19,19600
ATEC,20210225,16.43,16.47,15.7,15.83,469600
ATEX,20210225,43.63,44.07,42.42,42.91,135100
ATHA,20210225,22.22,22.29,20.78,20.89,421800
ATHE,20210225,1.85,1.9,1.66,1.69,342700
ATHX,20210225,2.25,2.3,2.08,2.08,2619800
ATIF,20210225,7.65,7.8,6.8,7,3923400
ATLC,20210225,27.36,28.165,25.47,26.39,74800
ATLO,20210225,23.27,24.0699,23.061,23.37,42300
ATNF,20210225,4.78,4.86,4.3,4.41,1063100
ATNFW,20210225,0.9799,0.9799,0.7531,0.7861,75200
ATNI,20210225,44.65,46.53,44.65,46.01,44700
ATNX,20210225,12.33,12.45,11.65,11.87,1776100
ATOM,20210225,31.29,31.99,27.25,27.62,915500
ATOS,20210225,3.33,3.36,2.7,2.91,22726800
ATRA,20210225,17.29,17.62,16.39,16.61,1004000
ATRC,20210225,62.41,65.35,62.41,64.78,543000
ATRI,20210225,655.9,655.9,640,640,8000
ATRO,20210225,17.69,17.69,16.05,16.3,392500
ATRS,20210225,4.44,4.51,4.4,4.47,1598000
ATSG,20210225,28.87,29.27,27.78,27.85,389800
ATVI,20210225,95.32,96.42,93.79,95.1,5413400
ATXI,20210225,5.09,5.17,4.87,4.94,34500
AUB,20210225,38.42,38.715,37.17,37.31,254000
AUBAP,20210225,27.06,27.09,26.5788,26.75,21300
AUBN,20210225,39.42,40.0891,38.1,38.16,4000
AUDC,20210225,29.51,30.49,28.88,28.95,147000
AUPH,20210225,15,15.47,14.16,14.58,6476700
AUTL,20210225,6.83,6.93,6.35,6.54,1142500
AUTO,20210225,2.85,2.88,2.63,2.66,197100
AUUD,20210225,3.77,3.85,3.41,3.68,688100
AUUDW,20210225,1.02,1.14,0.91,1.01,80700
AUVI,20210225,9.94,9.99,8.79,9.11,246000
AVAV,20210225,117.89,118.28,110.4,111.11,185700
AVCO,20210225,1.33,1.35,1.22,1.25,249900
AVCT,20210225,7.3,7.3,6.52,6.59,96200
AVCTW,20210225,1.17,1.18,0.93,0.95,275100
AVDL,20210225,9,9,8.32,8.46,561900
AVEO,20210225,8.54,8.73,8.05,8.17,316400
AVGO,20210225,474.75,479.38,455.21,457.16,2314300
AVGOP,20210225,1523.484,1523.484,1477.5,1477.5,20400
AVGR,20210225,1.75,1.76,1.61,1.65,6280100
AVID,20210225,20.21,20.81,19.22,19.5,415500
AVIR,20210225,80.38,82.55,77.91,81.29,460700
AVNW,20210225,67.73,68.39,58.24,60.26,315100
AVO,20210225,21.5,21.99,21.42,21.49,62900
AVRO,20210225,11,11.33,10.53,11,1626700
AVT,20210225,37.69,38.07,37.13,37.33,3023700
AVXL,20210225,12.4,13.74,12.26,13.06,2131100
AWH,20210225,7.55,7.59,6.96,7.06,439400
AWRE,20210225,4.67,4.805,4.55,4.55,21600
AXDX,20210225,11.75,11.99,10.21,10.29,270600
AXGN,20210225,22.08,22.78,21.44,21.53,350900
AXLA,20210225,6.28,6.28,5.84,5.89,61700
AXNX,20210225,52.83,52.83,49.76,50.82,910700
AXON,20210225,161.9,168.74,158.5,159.9,570100
AXSM,20210225,71.36,72.75,68.17,68.38,281200
AXTI,20210225,13.79,14,12.7,12.73,509800
AY,20210225,37.6,38,35.63,35.98,1074100
AYLA,20210225,17.61,17.61,17.25,17.29,12800
AYRO,20210225,7.63,7.74,7,7.1,2908900
AYTU,20210225,8,8.18,7.72,7.9,429600
AZN,20210225,49.85,49.87,48.75,48.91,12795100
AZPN,20210225,154.47,154.9,149.8975,150.48,287000
AZYO,20210225,15.05,15.64,15.05,15.32,13600
BAND,20210225,170.02,174.91,159.01,161.17,586600
BANF,20210225,66.21,66.21,63.87,64.54,107400
BANFP,20210225,28,28,27.94,27.94,600
BANR,20210225,54.9,55.14,52.6,52.7,254100
BANX,20210225,20.19,20.4,20.103,20.39,4800
BAOS,20210225,6.23,6.38,5.86,5.91,37100
BATRA,20210225,30.47,30.49,29.4,29.46,46900
BATRK,20210225,29.75,29.96,28.89,28.94,81800
BBBY,20210225,28.54,29.39,26.26,26.29,5934600
BBCP,20210225,6.6,6.64,6.37,6.39,162600
BBGI,20210225,2.76,2.7699,2.5,2.54,88300
BBH,20210225,183.09,183.09,178.53,178.53,10300
BBI,20210225,1.34,1.37,1.16,1.19,2290500
BBIG,20210225,3.16,3.18,2.71,2.77,1102300
BBIO,20210225,67.86,69.49,64.1,65.13,2175800
BBQ,20210225,5.87,6.1,5.8,6,9300
BBSI,20210225,72.78,72.89,71.69,71.9,28100
BCAB,20210225,54.09,58.4,50.58,54.03,413500
BCAC,20210225,10.51,10.84,10.33,10.35,18300
BCACU,20210225,12,12.315,11.75,11.78,59400
BCACW,20210225,3.3,3.3,2.7,2.84,10900
BCBP,20210225,14.18,14.2428,13.45,13.45,59300
BCDA,20210225,4.36,4.4,4,4.02,181000
BCDAW,20210225,1.28,1.28,1.12,1.12,13200
BCEL,20210225,18.5,18.74,17.35,17.75,291100
BCLI,20210225,4.26,4.27,3.9,3.97,968500
BCML,20210225,17.39,17.39,16.955,17,35800
BCOR,20210225,17.05,18.41,16.9,17.04,643600
BCOV,20210225,22.99,23.05,21.58,21.8,284800
BCOW,20210225,10.1501,10.2,10.1501,10.2,800
BCPC,20210225,122.6,123.75,119.99,120.08,70200
BCRX,20210225,11.09,11.64,10.37,10.47,7836300
BCTX,20210225,3.88,3.95,3.55,3.7,970800
BCTXW,20210225,0.85,0.85,0.68,0.7,69200
BCYC,20210225,25.69,26.99,24.54,24.94,176100
BDSI,20210225,4.42,4.54,4.27,4.41,1008200
BDSX,20210225,20.94,21.34,18.75,19.21,127900
BDTX,20210225,28.42,28.95,27.8,28.32,359200
BEAM,20210225,97.4,99.45,86.94,88.52,1658700
BECN,20210225,48.93,49.36,46.77,47.42,472600
BEEM,20210225,46.77,47.23,41.66,42.7,400100
BEEMW,20210225,38.5401,38.5401,35.29,35.95,1000
BELFA,20210225,18.5,18.6,16.66,16.7,3900
BELFB,20210225,18.36,18.5,17.05,17.05,38400
BENE,20210225,10.11,10.19,10.07,10.14,290100
BENER,20210225,0.39,0.4,0.34,0.36,182800
BENEU,20210225,11.07,11.09,10.84,11.04,18600
BENEW,20210225,1,1,0.85,0.91,352800
BFC,20210225,72.85,73.25,70.57,71.74,9900
BFI,20210225,16.23,16.25,14.54,14.9,498400
BFIIW,20210225,3.15,3.3,2.85,2.91,324500
BFIN,20210225,9.95,10.08,9.65,9.69,21500
BFIT,20210225,26.34,26.59,26.0611,26.2498,2300
BFRA,20210225,6.6,6.6,6.25,6.29,130500
BFST,20210225,23.48,23.5991,22.54,22.64,30300
BGCP,20210225,4.62,4.67,4.46,4.465,5160800
BGFV,20210225,14.78,15.37,13.87,14.11,839600
BGNE,20210225,335.09,340.09,325.88,329.73,430000
BGRN,20210225,54.7066,55.13,54.4137,54.52,86900
BHAT,20210225,1.47,1.55,1.34,1.37,1135100
BHF,20210225,43.09,43.41,40.08,40.27,727100
BHFAL,20210225,26.71,26.71,26.02,26.126,29100
BHFAN,20210225,25.35,25.42,24.65,24.75,404600
BHFAO,20210225,27.18,27.18,26.6,26.79,71500
BHFAP,20210225,26.44,26.5,26.1313,26.31,26600
BHSE,20210225,10.24,10.24,10.12,10.22,88300
BHSEU,20210225,11.2,11.2,11.2,11.2,0
BHSEW,20210225,1.03,1.0398,0.96,0.99,143200
BHTG,20210225,2.11,2.11,1.84,1.88,864600
BIB,20210225,97.1,98.53,91,92.38,177000
BICK,20210225,40.66,40.98,39.6199,39.6199,6000
BIDU,20210225,303.99,309.51,288.8,294.2,13733300
BIGC,20210225,68.17,70.39,61.12,62.83,3663600
BIIB,20210225,284.26,284.4,274.71,277.26,1023800
BILI,20210225,140.69,147.71,130.4,131.84,18384900
BIMI,20210225,2,2.01,1.77,1.83,1547000
BIOC,20210225,6.65,6.76,6.13,6.24,279100
BIOL,20210225,1.03,1.03,0.9109,0.9164,12116300
BIOTU,20210225,10.55,10.59,10.4,10.48,180300
BIS,20210225,20.23,21.59,19.98,21.3,106100
BIVI,20210225,31.49,31.69,27.07,28.95,121000
BJK,20210225,54.63,54.63,52.27,52.51,74100
BJRI,20210225,54.41,55.91,53.39,55.1,325200
BKCC,20210225,3.37,3.37,3.18,3.19,385800
BKEP,20210225,2.34,2.34,2.22,2.27,175600
BKEPP,20210225,7.05,7.15,7.025,7.05,65200
BKNG,20210225,2419.93,2438.95,2261.47,2273.2,751700
BKSC,20210225,17.84,18.11,17.65,17.7282,6100
BKYI,20210225,4.35,4.36,4.07,4.08,235300
BL,20210225,123.88,126.99,119.49,121.51,1028100
BLBD,20210225,26.52,27.43,25.05,26.49,500300
BLCM,20210225,4.93,5.13,4.37,4.47,257200
BLCN,20210225,48.92,49.49,46.49,46.95,137300
BLCT,20210225,13.19,13.72,12.01,12.24,367300
BLDP,20210225,29.6,30.23,27.11,27.27,6512700
BLFS,20210225,39.95,41.58,38.77,38.99,207000
BLI,20210225,67.75,67.78,61.2,61.91,1172700
BLIN,20210225,3.34,3.36,3.15,3.25,512600
BLKB,20210225,72.12,72.7,69.75,69.8,242000
BLMN,20210225,26.52,26.66,24.31,25.04,2652300
BLNK,20210225,42.73,43.99,37.67,38.39,5149200
BLNKW,20210225,39.24,39.24,33.7,33.79,9100
BLPH,20210225,6.88,6.88,6.51,6.63,87200
BLRX,20210225,3.38,3.43,3.11,3.23,1063600
BLSA,20210225,13.39,13.4,12.2,12.25,35700
BLTSU,20210225,10.74,10.74,10.4,10.4,102100
BLU,20210225,3.99,4.01,3.64,3.92,2389500
BLUE,20210225,25.93,28.35,25.6,28.12,8317500
BMBL,20210225,67.58,70.33,61.17,63.98,3358000
BMRA,20210225,6.62,6.68,6.2,6.27,47500
BMRC,20210225,38.69,38.69,36.81,37.78,40000
BMRN,20210225,83.38,83.95,81.35,81.76,1530100
BMTC,20210225,40,40,38.18,38.5,88700
BND,20210225,85.6,85.65,84.92,85.2,9956300
BNDW,20210225,80,80,79.5,79.5,88600
BNDX,20210225,57,57.01,56.715,56.775,5975300
BNFT,20210225,15.63,15.99,15.257,15.56,406800
BNGO,20210225,10.58,10.92,9.75,10.02,23754000
BNGOW,20210225,6.31,6.96,6.13,6.26,78900
BNR,20210225,36.72,38.05,35.63,36.3,268200
BNSO,20210225,5.65,6.0971,5.52,5.63,15000
BNTC,20210225,3.9,3.95,3.45,3.51,495100
BNTX,20210225,114.87,117.35,111.18,112.33,1129000
BOKF,20210225,91.1,91.125,87.89,88.39,209200
BOLT,20210225,27.02,28.44,26.67,28.04,142400
BOMN,20210225,46.04,46.62,41.83,42.03,207800
BOOM,20210225,65.99,66.45,63.92,64.53,107100
BOSC,20210225,3.02,3.14,2.87,2.98,116000
BOTJ,20210225,15.16,15.2,15.0806,15.0806,700
BOTZ,20210225,34.56,34.75,33.41,33.56,1307500
BOXL,20210225,2.95,2.98,2.62,2.64,3521200
BPMC,20210225,97.74,98.7105,94.83,96.09,342000
BPOP,20210225,69.42,70.68,66.76,67.56,525200
BPOPM,20210225,25.26,25.26,25.25,25.25,1900
BPRN,20210225,26.89,26.95,26.32,26.32,22300
BPTH,20210225,6.87,7.05,6.41,6.46,482300
BPTS,20210225,16.2,16.5,16.18,16.43,18600
BPYPN,20210225,22.26,22.3,22.1,22.13,60700
BPYPO,20210225,24.17,24.17,23.6701,23.77,42800
BPYPP,20210225,24.55,24.65,24.3,24.41,27700
BREZ,20210225,10.34,10.4,10.2,10.28,108400
BREZR,20210225,0.32,0.32,0.29,0.3,77000
BREZW,20210225,1.19,1.24,1.04,1.13,461000
BRID,20210225,15.5905,15.5905,15.45,15.55,1600
BRKL,20210225,14.81,14.87,14.322,14.35,425400
BRKR,20210225,63.59,64.46,62.57,62.79,372200
BRKS,20210225,86.53,87.58,79.74,79.87,688200
BRLI,20210225,10.39,10.43,10.24,10.35,18900
BRLIR,20210225,0.4404,0.47,0.4404,0.47,63900
BRLIW,20210225,0.99,1,0.88,1,64200
BROG,20210225,10.4,10.4,10.37,10.4,1000
BROGW,20210225,0.98,0.98,0.98,0.98,0
BRP,20210225,29.27,30.1,26.33,26.61,669100
BRPMU,20210225,10.59,10.73,10.4,10.41,630900
BRQS,20210225,1.8,2,1.63,1.65,11253400
BRY,20210225,5.39,5.3999,5.06,5.09,435100
BSAE,20210225,25.25,25.25,25.175,25.175,500
BSBE,20210225,25.845,25.85,25.8383,25.84,4700
BSBK,20210225,9.1,9.165,9.1,9.14,11900
BSCE,20210225,26.27,26.2717,26.235,26.235,6400
BSCL,20210225,21.15,21.16,21.14,21.14,378500
BSCM,20210225,21.68,21.7,21.65,21.65,491700
BSCN,20210225,21.82,21.83,21.77,21.79,379200
BSCO,20210225,22.32,22.33,22.19,22.21,350500
BSCP,20210225,22.33,22.33,22.17,22.18,264900
BSCQ,20210225,21.6,21.65,21.43,21.4541,187300
BSCR,20210225,22.03,22.04,21.81,21.82,79100
BSCS,20210225,22.99,22.99,22.72,22.7948,27400
BSCT,20210225,21.1,21.1,20.83,20.895,42200
BSCU,20210225,19.46,19.48,19.31,19.31,16000
BSDE,20210225,26.26,26.26,26.2052,26.2052,1300
BSET,20210225,22.28,22.43,21.13,21.26,78200
BSGM,20210225,4.6,4.73,4.17,4.46,329900
BSJL,20210225,23.04,23.06,23.02,23.03,131800
BSJM,20210225,23.26,23.265,23.1844,23.2,318900
BSJN,20210225,25.3,25.31,25.18,25.19,319600
BSJO,20210225,24.94,24.94,24.795,24.84,249800
BSJP,20210225,24.52,24.54,24.37,24.4,366800
BSJQ,20210225,25.61,25.62,25.4637,25.48,301400
BSJR,20210225,25.52,25.52,25.32,25.36,318800
BSJS,20210225,25.65,25.65,25.41,25.44,9300
BSML,20210225,25.28,25.29,25.28,25.29,700
BSMM,20210225,25.45,25.46,25.4348,25.46,11000
BSMN,20210225,25.61,25.63,25.61,25.61,10400
BSMO,20210225,25.5932,25.68,25.5932,25.6316,2500
BSMP,20210225,25.73,25.76,25.7,25.76,1900
BSMQ,20210225,25.59,25.62,25.575,25.585,1800
BSMR,20210225,25.32,25.37,25.32,25.37,3500
BSMS,20210225,25.65,25.68,25.585,25.63,6900
BSMT,20210225,25.4965,25.525,25.4965,25.525,2700
BSMU,20210225,24.92,24.93,24.865,24.895,5900
BSQR,20210225,5.01,5.33,4.53,4.64,716100
BSRR,20210225,24.91,24.91,24.2,24.2,14900
BSVN,20210225,16.82,16.89,16.07,16.07,7700
BSY,20210225,49.27,49.74,46.04,46.73,727000
BTAI,20210225,57.46,60.36,53.82,55.15,483400
BTAQ,20210225,10.6,10.65,10.29,10.35,1257800
BTAQU,20210225,11.503,11.5699,11.17,11.17,18300
BTAQW,20210225,2.25,2.29,1.81,1.86,393600
BTBT,20210225,16.88,17.59,15.04,15.39,1689700
BTEC,20210225,63.93,64.7613,61.6897,62.04,15800
BTNB,20210225,12.6,12.6,11.77,11.94,649500
BTRS,20210225,18.27,18.613,17.1,17.5,1127200
BTRSW,20210225,7.15,7.2,6.12,6.4301,146900
BTWN,20210225,14.36,14.95,13.11,13.34,3356400
BTWNU,20210225,15.69,16.63,14.49,14.54,298200
BTWNW,20210225,4.7,4.9,3.89,4.11,764900
BUG,20210225,27.36,27.55,26.3,26.45,582000
BUSE,20210225,23.99,24,23.3,23.5,159000
BVS,20210225,13.31,13.48,12.51,12.99,153400
BVXV,20210225,4.55,4.69,4.07,4.15,565100
BWAC,20210225,10.55,10.69,10.23,10.3,209300
BWACU,20210225,12.5,12.5,12,12.025,3600
BWACW,20210225,2.06,2.06,1.6,1.63,499800
BWAY,20210225,9.32,9.365,8.66,8.74,191200
BWB,20210225,15.39,15.49,14.87,14.88,83100
BWEN,20210225,8.39,8.69,7.51,7.94,485600
BWFG,20210225,25.11,25.31,24.67,24.86,46200
BWMX,20210225,43.63,43.7,42.5,42.62,69200
BXRX,20210225,1.48,1.51,1.36,1.4,4746200
BYFC,20210225,2.16,2.16,2,2.03,809000
BYND,20210225,152.01,153.95,142.34,143.75,4743900
BYSI,20210225,13.72,14.01,12.91,13.06,283800
BZUN,20210225,47.33,49.83,46.56,47.33,1461400
CAAS,20210225,5.98,6.06,5.5,5.54,185700
CABA,20210225,11.86,11.925,10.92,11.15,134000
CAC,20210225,42.59,42.66,41.27,41.31,38300
CACC,20210225,369.99,375.75,361.7,362.9,100000
CACG,20210225,45.61,45.6817,44.58,44.58,6000
CAKE,20210225,55.16,55.7,52.28,54.53,1008700
CALA,20210225,3.01,3.01,2.85,2.91,1021700
CALB,20210225,16.24,16.24,15.6,15.71,16600
CALM,20210225,39.18,39.73,38.12,38.39,325300
CALT,20210225,29.03,29.15,28.11,28.84,20600
CAMP,20210225,11.72,11.93,11.25,11.4,157100
CAMT,20210225,27.89,28.31,26.1,26.24,213400
CAN,20210225,19.05,20.29,15.4,15.71,18333100
CAPR,20210225,6.65,6.8,5.7,6.14,512200
CAR,20210225,54.95,56.39,53.25,53.82,1760600
CARA,20210225,19.33,19.91,18.83,19.26,389800
CARE,20210225,12,12.126,11.59,12,69800
CARG,20210225,27.23,27.42,25.46,25.77,1564700
CARV,20210225,9.89,9.89,9.2,9.43,321000
CARZ,20210225,56.24,56.24,54.36,54.46,8700
CASA,20210225,9.03,9.14,8.31,8.44,599000
CASH,20210225,44.77,45.99,43.4501,44.09,205900
CASI,20210225,2.66,2.66,2.48,2.49,361600
CASS,20210225,43.49,43.86,43.03,43.34,53800
CASY,20210225,207.71,209.4,203.01,203.96,163600
CATC,20210225,80.7,82.75,78.54,78.54,10600
CATH,20210225,48.3,48.51,47.22,47.43,33800
CATY,20210225,41.15,41.2,39.24,39.26,502300
CBAN,20210225,14.32,14.7499,14.12,14.4,12800
CBAT,20210225,6.39,6.55,5.75,5.93,5810500
CBAY,20210225,5.01,5.07,4.75,4.86,1545600
CBFV,20210225,20.66,20.9,20.3433,20.7,20100
CBIO,20210225,6.12,6.25,5.93,6.12,369700
CBNK,20210225,16.64,16.64,15.92,15.92,23200
CBRL,20210225,158.98,158.98,153.11,154.08,321600
CBSH,20210225,78.73,79.08,75.76,75.92,408200
CBTX,20210225,30.14,30.14,28.86,29.12,71500
CCAP,20210225,16.67,17.71,15.9,16.24,130200
CCB,20210225,26.75,27.25,26.5,26.5,16900
CCBG,20210225,26.25,26.25,25.46,25.46,18800
CCCC,20210225,42.02,43.92,40.95,41.75,117600
CCD,20210225,32.63,32.8084,31.5,31.695,94400
CCLP,20210225,2.07,2.08,1.97,2.02,169800
CCMP,20210225,176.8,176.8,165.04,166.63,260500
CCNC,20210225,8.72,9.09,6.92,7.12,950000
CCNE,20210225,24.93,25.04,23.79,24.08,39500
CCNEP,20210225,26.5,26.5,26.25,26.25,800
CCOI,20210225,61.05,64.92,59.0301,59.47,977500
CCRN,20210225,11.29,11.69,10.64,11.32,709800
CCXI,20210225,66.71,68.395,64.89,65.87,451100
CD,20210225,21.72,21.87,20.03,20.77,778400
CDAK,20210225,18.04,18.32,16.91,17.69,88700
CDC,20210225,59.3,59.3,57.645,57.78,45600
CDEV,20210225,4.18,4.4,3.96,4,9320100
CDK,20210225,52.41,52.41,51.01,51.02,786500
CDL,20210225,51.94,51.94,50.565,50.7183,4400
CDLX,20210225,138.96,142.235,129.31,132.87,247300
CDMO,20210225,19,19.33,18.5,18.95,723300
CDNA,20210225,79.04,82.53,76.55,79.26,1950200
CDNS,20210225,138.43,142.64,137.27,138.02,3037700
CDTX,20210225,2.43,2.49,2.32,2.43,1009300
CDW,20210225,160.97,161.41,156.51,156.89,789300
CDXC,20210225,10,23.66,9.99,18.74,119315900
CDXS,20210225,22.54,22.99,20.84,21.24,767400
CDZI,20210225,11.28,11.28,11.09,11.11,51300
CECE,20210225,8.18,8.34,8.13,8.25,135700
CEFA,20210225,31.59,31.59,31.09,31.09,600
CELC,20210225,14.4,14.6383,13.41,13.82,191500
CELH,20210225,58.5,61.1,55.64,57.28,820000
CEMI,20210225,5.8,5.9,5.57,5.65,704800
CENT,20210225,46.6,46.6376,44.66,45.22,91600
CENTA,20210225,42.12,42.51,41.03,41.1,200400
CENX,20210225,15.56,15.85,14.67,14.81,1538000
CERE,20210225,15.7,16.2268,14.975,15.03,123000
CERN,20210225,70.79,71.61,69.92,69.94,3339500
CERS,20210225,6.7,6.83,6.1,6.45,3716800
CERT,20210225,35.64,36.08,32.61,32.97,344200
CETX,20210225,2.28,2.3,1.97,2,1061000
CETXP,20210225,2.48,2.48,2.4,2.4,1400
CETXW,20210225,0.199,0.199,0.1102,0.146,70800
CEVA,20210225,69.78,71.75,63.5,63.89,355700
CEY,20210225,23.5875,23.5875,23.08,23.08,1700
CFA,20210225,65.12,65.345,63.74,63.97,10500
CFB,20210225,13,13.445,12.875,13.31,288100
CFBK,20210225,19.27,20.04,19.27,19.585,2500
CFFI,20210225,44.9,46.5824,44.17,44.17,4400
CFFN,20210225,13.57,13.7,13.5,13.53,617600
CFFVU,20210225,10.59,10.625,10.42,10.42,69200
CFIV,20210225,10.34,10.34,10.1,10.22,775200
CFIVU,20210225,10.85,10.915,10.56,10.7,478800
CFIVW,20210225,1.9,1.93,1.56,1.62,223000
CFMS,20210225,1.08,1.08,0.98,1.04,6286700
CFO,20210225,65.26,65.46,63.79,64.03,30100
CFRX,20210225,5.81,5.91,5.33,5.33,156900
CFVIU,20210225,10.55,10.56,10.35,10.35,366600
CG,20210225,35.47,35.72,34.38,34.47,1134700
CGBD,20210225,12.24,12.95,12.19,12.23,233200
CGC,20210225,35.72,36.22,32.88,33.21,5196400
CGEM,20210225,41.77,42.99,39.84,42.68,234800
CGEN,20210225,10.83,10.99,8.83,8.96,4191600
CGNT,20210225,29,29.63,28.28,28.49,412100
CGNX,20210225,83.21,83.59,80.91,81.42,653400
CGO,20210225,16.08,16.136,15.81,15.88,19900
CHB,20210225,17.515,17.529,17.23,17.2641,5500
CHCI,20210225,5.71,6,5.62,5.74,141900
CHCO,20210225,77.64,78.13,76.59,76.8,45100
CHDN,20210225,228.8,234.8,223.21,229.5,280900
CHEF,20210225,32.42,32.89,30.46,30.62,678400
CHEK,20210225,1.5,1.56,1.37,1.41,3044900
CHEKZ,20210225,0.35,0.35,0.3,0.33,13500
CHI,20210225,14.55,14.705,14.16,14.19,293000
CHK,20210225,45.32,45.5,44.1,44.75,2485000
CHKEL,20210225,18,18.64,17.4,17.8,144100
CHKEW,20210225,23.04,23.04,21,21.3,73000
CHKEZ,20210225,19.81,20.44,19.81,20.44,30700
CHKP,20210225,112.82,114.37,110.71,111.24,2386000
CHMG,20210225,36.69,36.8423,35.88,35.88,5300
CHNA,20210225,38.44,38.44,37.771,37.923,1800
CHNG,20210225,23.17,23.22,22.92,22.95,2560200
CHNGU,20210225,78.42,78.45,77.7,77.89,4800
CHNR,20210225,2.39,2.39,2.12,2.12,912500
CHPM,20210225,10.67,10.67,10.39,10.51,69300
CHPMU,20210225,11.05,11.05,11,11,1200
CHPMW,20210225,1.71,1.71,1.3,1.36,100300
CHRS,20210225,15.92,17.09,15.17,15.25,2698700
CHRW,20210225,90.33,91.23,89.755,90,904500
CHSCL,20210225,28.24,28.24,27.75,28.09,38000
CHSCM,20210225,26.84,26.88,26.59,26.67,92300
CHSCN,20210225,27.02,27.09,26.85,26.98,66700
CHSCO,20210225,27.85,28.04,27.7,27.84,53200
CHSCP,20210225,29.15,29.32,29.05,29.17,19100
CHTR,20210225,605.82,618.12,598.97,601.55,1358900
CHUY,20210225,42.99,42.99,38.65,39.12,252700
CHW,20210225,10.17,10.22,9.9,9.98,207400
CHX,20210225,21.69,22,20.542,20.72,1659300
CHY,20210225,15.45,15.64,15,15.02,354100
CIBR,20210225,43.32,43.75,41.97,42.27,701000
CID,20210225,31.31,31.31,31.31,31.31,300
CIDM,20210225,1.7,1.71,1.41,1.46,11891400
CIGI,20210225,108.23,108.92,103.31,103.57,48100
CIH,20210225,2.23,2.34,2.23,2.23,23900
CIL,20210225,42.84,42.88,42.1957,42.1957,900
CINF,20210225,101.75,102.08,98.77,98.77,1020600
CIVB,20210225,20.34,20.58,19.86,19.87,70100
CIZ,20210225,32.5628,32.67,32.0623,32.0623,3800
CIZN,20210225,20.13,20.2,19.85,19.85,4400
CJJD,20210225,1.18,1.19,1.08,1.08,1418400
CKPT,20210225,3.39,3.41,3.21,3.27,1029100
CLAR,20210225,17.69,18.0883,17.39,17.51,324800
CLBK,20210225,16.89,16.955,16.66,16.77,177800
CLBS,20210225,2.08,2.1,1.91,1.91,4080400
CLDX,20210225,27.98,28.79,27.04,27.51,678600
CLEU,20210225,4.21,4.83,4.05,4.49,1878500
CLFD,20210225,33.67,34.235,32.03,32.56,133600
CLGN,20210225,16.55,18,13.22,13.23,635400
CLIR,20210225,4.96,5.05,4.63,4.74,299200
CLLS,20210225,21.99,22.6,20.19,20.64,346100
CLMT,20210225,4.19,4.19,3.95,3.99,107400
CLNE,20210225,13.41,13.84,12.64,12.85,5518900
CLNN,20210225,14.59,14.69,12.63,13.03,204400
CLNNW,20210225,1.7,1.7,1.3701,1.373,94700
CLOU,20210225,28.01,28.27,26.93,27.1,1510500
CLOV,20210225,10.3,10.57,9.56,9.71,15248800
CLPS,20210225,7.09,7.23,6.51,6.65,247800
CLPT,20210225,24.7,24.9,21.36,21.64,474000
CLRB,20210225,2.05,2.1,1.9,1.97,1694500
CLRG,20210225,30.6503,30.6503,30.6503,30.6503,0
CLRMU,20210225,10.445,10.445,10.35,10.35,54700
CLRO,20210225,3.26,3.36,3.1,3.14,31600
CLSD,20210225,3.49,3.56,3.18,3.25,490900
CLSK,20210225,27.14,28.17,24.44,24.66,1714400
CLSN,20210225,2.44,2.47,2.11,2.2,14667800
CLVR,20210225,14.4,14.89,13.26,13.83,685800
CLVRW,20210225,5.22,5.54,4.59,4.86,191400
CLVS,20210225,6.51,6.91,5.9,5.94,12290100
CLWT,20210225,5.8,6.2647,5.28,5.32,34800
CLXT,20210225,10.05,10.12,9.16,9.26,174000
CMBM,20210225,44.51,46.47,41.26,41.76,214500
CMCO,20210225,50.02,52.8999,49.24,49.4,218600
CMCSA,20210225,53.09,53.41,51.95,52.24,22603500
CMCT,20210225,12.42,12.443,12.13,12.26,27200
CMCTP,20210225,24,24,24,24,100
CME,20210225,202.87,207.44,202.01,204.8,2397400
CMLS,20210225,10.05,10.25,9.85,9.92,112900
CMPI,20210225,14.1,14.65,14.02,14.1,14200
CMPR,20210225,99.39,101.61,94.28,95.66,85800
CMPS,20210225,50.25,52.14,46.8,48.21,308900
CMRX,20210225,10.25,10.91,10.01,10.67,904500
CMTL,20210225,29,29.18,27.13,27.55,225200
CNCE,20210225,7.1,7.16,6.62,6.87,363400
CNCR,20210225,32.178,32.178,31.16,31.2,3700
CNDT,20210225,5.68,5.76,5.43,5.51,2871600
CNET,20210225,3.66,3.71,3.14,3.21,3182900
CNEY,20210225,6.5,6.5,5.8,5.81,188900
CNFR,20210225,3.99,4.12,3.91,3.93,47200
CNFRL,20210225,24.0499,24.05,23.965,24.05,4200
CNNB,20210225,12.33,12.33,12.31,12.33,3400
CNOB,20210225,24.77,25.1248,23.63,23.67,114300
CNSL,20210225,5.34,5.65,5.21,5.29,946100
CNSP,20210225,2.99,3.02,2.8,2.88,308100
CNTG,20210225,12.03,12.43,12,12.01,55200
CNTY,20210225,8.88,8.9,8.52,8.7,307300
CNXC,20210225,113.4,118.7,112.59,117.55,199200
CNXN,20210225,55,55.2071,46.64,46.64,93500
COCP,20210225,1.7,1.74,1.59,1.64,1349300
CODA,20210225,7.62,7.66,7.45,7.56,48800
CODX,20210225,16.34,17.02,15.16,15.4,1154500
COFS,20210225,26.13,26.13,25.31,25.31,7800
COGT,20210225,8.45,8.6,8.11,8.2,498500
COHR,20210225,247.99,250,239.43,241.37,289600
COHU,20210225,47.57,47.58,42.83,43.11,397800
COKE,20210225,263,265,262.44,263.31,20700
COLB,20210225,48.32,49.72,45.98,46.07,493700
COLIU,20210225,10.5,10.57,10.4,10.44,2055700
COLL,20210225,26.22,26.9,25.42,26.03,579800
COLM,20210225,106.39,107.74,104.9,105.28,311300
COMM,20210225,14.57,14.77,14.3,14.52,3792000
COMS,20210225,4.1,4.13,3.45,3.55,2322600
COMSW,20210225,1.65,1.65,1.47,1.6,65100
COMT,20210225,31.03,31.08,30.8301,30.94,150800
CONE,20210225,65.69,67.34,65.43,66.02,722900
CONN,20210225,14.58,14.81,14.07,14.09,246600
CONX,20210225,10.53,10.62,10.17,10.35,765100
CONXU,20210225,11,11,10.67,10.75,44100
CONXW,20210225,2.2,2.22,1.85,1.89,334600
COOL,20210225,10.22,10.22,10.02,10.06,389300
COOLU,20210225,10.79,10.82,10.52,10.61,555500
COOLW,20210225,1.96,2.03,1.62,1.74,131400
COOP,20210225,31.34,33.21,30,30.05,1447400
CORT,20210225,26.45,26.8,25.51,25.56,1039300
COST,20210225,340.85,343,333.35,333.9,3617000
COUP,20210225,344.08,352,331.48,336.37,2283800
COVAU,20210225,10.47,10.47,10.31,10.34,177300
COWN,20210225,38.42,38.42,34.78,34.83,454600
COWNL,20210225,27.08,27.08,26.93,26.9871,6200
CPHC,20210225,13.4466,13.4466,13.4466,13.4466,300
CPIX,20210225,3.39,3.42,3.34,3.36,57800
CPLP,20210225,10.16,10.2,9.72,9.72,44900
CPRT,20210225,109.79,111.09,106.28,106.92,1259200
CPRX,20210225,4.06,4.18,3.88,3.9,1507300
CPSH,20210225,19.45,22.68,17.05,20.98,2637000
CPSI,20210225,30.25,31.72,30.25,31.39,101300
CPSS,20210225,4.39,4.39,4.2,4.2,30800
CPTAG,20210225,24.34,24.49,24.32,24.49,1500
CPTAL,20210225,24.5,24.605,24.4102,24.51,1900
CPZ,20210225,19.06,19.25,18.36,18.54,249700
CRAI,20210225,57.14,57.42,55.41,55.77,25100
CRBP,20210225,2.46,2.55,2.24,2.31,11393000
CRDF,20210225,10.25,10.47,9.6,9.75,1255700
CREG,20210225,9.62,10.1,8.41,8.41,235000
CRESY,20210225,5.35,5.5,5.15,5.27,293700
CREX,20210225,2.5,2.94,2.33,2.8,2837800
CREXW,20210225,0.34,0.35,0.25,0.31,12300
CRIS,20210225,9.83,10.14,9.46,9.75,1124100
CRKN,20210225,5.07,5.13,4.51,4.74,101800
CRMD,20210225,16.4,16.73,15.4,15.78,1124900
CRMT,20210225,139,139,130.03,132,41600
CRNC,20210225,110.48,111.72,103.51,105.44,628900
CRNT,20210225,4.75,4.87,4.5,4.55,2693100
CRNX,20210225,15.67,16.085,14.89,15.05,79500
CRON,20210225,11.41,11.48,10.72,10.79,4599500
CROX,20210225,77.11,78.65,73.96,75.56,1431600
CRSP,20210225,131.42,135.12,123.7,127.28,2145300
CRSR,20210225,38,38.98,35.15,36.31,2599100
CRTD,20210225,4.98,5.47,4.8,5.12,353200
CRTDW,20210225,2.2,2.2,2.2,2.2,0
CRTO,20210225,34.8,37.18,33.19,35.46,2055500
CRTX,20210225,33.14,34.05,30.8399,32.87,349900
CRUS,20210225,86.3,86.3,81.75,82.13,423200
CRVL,20210225,103.54,103.54,101.5,101.5,37900
CRVS,20210225,3.77,3.79,3.52,3.58,1605800
CRWD,20210225,216.43,221.81,204.9,208.66,3602000
CRWS,20210225,7.65,7.72,7.61,7.65,14900
CSA,20210225,61.77,61.84,61.0217,61.0217,1400
CSB,20210225,58.27,58.3086,56.64,56.89,34900
CSBR,20210225,11.6,11.79,11.21,11.46,13000
CSCO,20210225,45.58,46.24,45.24,45.52,21911100
CSCW,20210225,1,1.02,0.88,0.89,4717900
CSF,20210225,58.69,58.69,56.9,57.03,24200
CSGP,20210225,833.07,847.66,809.57,820,464700
CSGS,20210225,47.05,47.78,46.85,46.93,228200
CSII,20210225,42.34,42.7,41.23,41.37,139500
CSIQ,20210225,48.39,49.42,44.85,45.62,2032500
CSML,20210225,34.5,34.5,33.29,33.32,7800
CSPI,20210225,8.86,8.86,8.6247,8.69,6100
CSQ,20210225,16.89,16.95,16.33,16.41,226700
CSSE,20210225,27.53,27.7082,25.36,25.49,36000
CSSEN,20210225,26,26.17,26,26.17,5100
CSSEP,20210225,26.57,26.57,26.081,26.081,6100
CSTE,20210225,13.85,13.85,12.4,12.48,205600
CSTL,20210225,82.53,82.53,73.41,74.49,291800
CSTR,20210225,16.21,16.35,16,16.26,83800
CSWC,20210225,22.35,22.4,21.39,21.48,300300
CSWI,20210225,132.4,132.4,125.97,126.81,36600
CSX,20210225,93.32,93.34,91.73,92.19,4505300
CTAQ,20210225,10.28,10.3,10.15,10.22,431600
CTAQU,20210225,10.73,10.8,10.525,10.58,352800
CTAQW,20210225,1.83,1.83,1.51,1.52,124700
CTAS,20210225,336.95,339.32,326.05,328.05,424300
CTBI,20210225,41.5,41.813,41.23,41.46,111900
CTEC,20210225,24.45,24.73,23.26,23.39,156100
CTG,20210225,7.84,8.29,7.8,8.15,146700
CTHR,20210225,2.32,2.33,2.17,2.18,433500
CTIB,20210225,2.89,2.93,2.5,2.5,1221500
CTIC,20210225,3.18,3.29,3.13,3.27,674100
CTMX,20210225,8.13,8.46,7.83,7.86,687800
CTRE,20210225,22.93,23.075,21.965,22.08,346100
CTRM,20210225,1.08,1.1,1,1.01,95112100
CTRN,20210225,83.79,84.78,77.84,80.29,248000
CTSH,20210225,74.12,74.98,73.185,73.38,2786500
CTSO,20210225,10.07,10.25,9.62,9.71,290500
CTXR,20210225,2.1,2.22,1.99,2.06,18833900
CTXRW,20210225,1.5,1.785,1.4292,1.57,101200
CTXS,20210225,136.1,139.67,135.91,138.86,1553400
CUBA,20210225,5.95,5.95,5.85,5.9,14300
CUE,20210225,13.38,13.85,13.19,13.23,367500
CUEN,20210225,3.9,3.93,3.25,3.4,259100
CUENW,20210225,1.13,1.33,1.11,1.2,5100
CURI,20210225,18.33,18.96,16.72,17.24,1066900
CURIW,20210225,7.49,7.49,5.76,6.1,63100
CUTR,20210225,37.34,37.63,35.71,35.72,93000
CVAC,20210225,99.83,100.2,91.13,92.97,1176200
CVBF,20210225,22.31,22.5892,21.83,21.86,347500
CVCO,20210225,223.09,225.42,208.4,208.61,39300
CVCY,20210225,17.46,18.11,17,17.9,29300
CVET,20210225,36.35,37.13,35.25,35.99,590400
CVGI,20210225,9.41,9.4251,8.81,9.08,217100
CVGW,20210225,77.17,78.171,75.91,75.91,66700
CVLG,20210225,18.43,18.92,18.3001,18.61,66000
CVLT,20210225,66,66.667,64.36,64.56,256300
CVLY,20210225,17.18,17.77,17.16,17.16,32900
CVV,20210225,5.96,6.11,5.18,5.22,61700
CWBC,20210225,9.8901,9.8901,9.8901,9.8901,0
CWBR,20210225,1.71,1.77,1.53,1.56,541700
CWCO,20210225,13.16,13.2867,13.04,13.06,51200
CWST,20210225,60.34,61.53,60.06,60.36,280400
CXDO,20210225,5.97,6.0177,5.62,5.73,58700
CXSE,20210225,73.17,73.48,71.47,71.68,223600
CYAD,20210225,7.86,7.87,7.63,7.72,12100
CYAN,20210225,3.84,3.84,3.69,3.77,17500
CYBE,20210225,27.72,27.72,26.03,26.03,93300
CYBR,20210225,151.57,153.32,147.19,148.47,468700
CYCC,20210225,7.34,7.89,6.95,7,514500
CYCCP,20210225,7.38,7.38,7.38,7.38,0
CYCN,20210225,4.24,4.32,3.77,3.82,738100
CYRN,20210225,0.97,1.03,0.9111,0.92,3005500
CYRX,20210225,60.64,63.72,55.79,59.6,684000
CYTH,20210225,8.87,9.34,8.05,8.12,266200
CYTHW,20210225,3.0801,3.7,3.0801,3.5,3800
CYTK,20210225,20.6,21.46,19.64,19.85,516700
CZNC,20210225,21.78,22,21.37,21.63,25800
CZR,20210225,89.6,90.26,84.37,85.14,2517900
CZWI,20210225,11.37,11.55,11.3664,11.385,42700
DADA,20210225,37.79,39.97,36.43,36.62,1202200
DAIO,20210225,5.93,6.1,5.7,5.72,109400
DAKT,20210225,5.44,5.57,5.35,5.4,107600
DALI,20210225,23.3932,23.85,23.2041,23.2041,1500
DARE,20210225,2.05,2.05,1.87,1.93,1119000
DAX,20210225,31.52,31.5402,31.045,31.06,6500
DBDR,20210225,10.36,10.44,10.26,10.35,40500
DBDRU,20210225,11,11.02,10.88,10.88,14500
DBDRW,20210225,1.42,1.45,1.28,1.32,246200
DBTX,20210225,18.6,18.97,17.96,18.7,173600
DBVT,20210225,5.52,5.545,5.3495,5.36,90000
DBX,20210225,22.71,23.11,22.34,22.64,9232400
DCBO,20210225,46.54,47.7633,43.26,43.61,107400
DCOM,20210225,30.77,31.42,30.05,30.41,206400
DCOMP,20210225,25.36,25.94,25.0875,25.61,48700
DCPH,20210225,42.95,43.47,41.22,42.59,424300
DCRNU,20210225,11.05,11.05,10.65,10.75,431400
DCT,20210225,49.06,50.38,47.2,47.5,1389800
DCTH,20210225,19.36,19.7499,18.15,18.3,80000
DDIV,20210225,28.97,28.97,28.1443,28.1443,63900
DDMX,20210225,10.4,10.4,10.2,10.24,150000
DDMXU,20210225,11.25,11.3,10.92,11.1,125200
DDMXW,20210225,2,2.02,1.7499,1.77,97100
DDOG,20210225,99.75,100.37,93.28,95,2888200
DEMZ,20210225,24.2694,24.2694,24.2694,24.2694,0
DENN,20210225,18.31,18.33,17.31,17.57,559300
DFFN,20210225,1.13,1.15,1.02,1.03,10920300
DFH,20210225,24.97,25.9,23.36,23.91,182700
DGICA,20210225,14.13,14.14,13.98,14.02,34500
DGICB,20210225,12.74,12.74,12.74,12.74,0
DGII,20210225,23.84,24.35,22.86,23.09,132700
DGLY,20210225,2.14,2.14,1.98,1.99,4316400
DGNS,20210225,11.5,12.29,11.5,11.77,244200
DGRE,20210225,30.29,30.3724,29.67,29.75,24200
DGRS,20210225,45.02,45.02,43.99,44.0847,62000
DGRW,20210225,54.87,54.8804,53.84,54,918300
DHC,20210225,4.85,4.97,4.54,4.64,1744000
DHCNI,20210225,21.04,21.4764,20.5,20.7,116700
DHCNL,20210225,22.72,23,22.1,22.1,68400
DHHCU,20210225,10.72,10.72,10.55,10.56,283900
DHIL,20210225,150.9504,150.9504,146.01,146.01,6400
DIOD,20210225,80.63,81,75.615,75.77,202100
DISCA,20210225,52.64,53.55,51.06,51.32,9490500
DISCB,20210225,57.17,57.17,56.36,56.38,1500
DISCK,20210225,44.13,45,43.13,43.49,4779300
DISH,20210225,31.6,32.49,31.28,31.55,6228400
DJCO,20210225,354.2,363.08,342.7928,345,9600
DKNG,20210225,60.39,61.63,57.21,57.81,14732800
DLCAU,20210225,10.6,10.65,10.35,10.52,131900
DLHC,20210225,10.71,10.71,10.29,10.47,32200
DLPN,20210225,5.05,5.15,4.82,4.85,86600
DLTH,20210225,14.6,14.83,13.66,13.82,187000
DLTR,20210225,98.75,99.86,97.69,98.88,3411800
DMAC,20210225,9.27,9.62,9.05,9.25,140400
DMLP,20210225,14.94,15.15,14.45,14.77,82400
DMRC,20210225,39.1,40.2,34.75,34.76,474600
DMTK,20210225,73.18,76.46,69,71.16,1118400
DMXF,20210225,65.83,65.83,64.55,64.73,21900
DNLI,20210225,65.76,67.66,62.2,63,561000
DOCU,20210225,239.37,242.49,223.7,225.73,4550600
DOGZ,20210225,2.14,2.39,1.91,2.18,3254500
DOMO,20210225,66.57,69.6,61,61.65,502200
DOOO,20210225,74.33,74.93,69.69,69.76,87200
DORM,20210225,100.66,101.84,98.74,99.52,125300
DOX,20210225,77.81,78.2635,76.49,76.67,994400
DOYU,20210225,15.06,15.92,14.83,14.95,2997400
DRIO,20210225,29.43,29.75,26.21,26.97,197600
DRIV,20210225,27.61,27.69,26.4,26.56,790800
DRNA,20210225,27.89,29.45,27.72,28.31,1271200
DRRX,20210225,2.37,2.39,2.25,2.27,2487200
DRTT,20210225,2.41,2.52,2.33,2.4,545600
DRVN,20210225,31.04,31.33,28.94,29.17,1348900
DSAC,20210225,10.4,10.53,10.25,10.4,130600
DSACU,20210225,11.36,11.4,10.86,10.87,1500
DSACW,20210225,2.575,2.595,2.3,2.3112,11500
DSGX,20210225,58,59.94,57.78,58.12,127500
DSKE,20210225,5.7,5.83,5.54,5.56,217600
DSKEW,20210225,0.19,0.2065,0.1826,0.1997,65500
DSP,20210225,55.15,55.15,51.365,53.49,445800
DSPG,20210225,15.88,16.19,15.11,15.31,140100
DSWL,20210225,3.55,3.75,3.55,3.6501,31100
DTEA,20210225,4.08,4.1,3.72,3.8,412100
DTIL,20210225,11.71,12.18,11.04,11.13,961000
DTSS,20210225,3.74,3.81,3.55,3.61,110000
DUNE,20210225,10.08,10.155,10,10.01,201700
DUNEU,20210225,10.86,10.92,10.65,10.7,143900
DUNEW,20210225,1.58,1.6,1.31,1.38,188200
DUO,20210225,8.14,8.14,7.25,7.25,127500
DUOT,20210225,5.98,6.27,5.7696,5.8,38300
DVAX,20210225,9.28,9.65,8.15,8.16,4670800
DVLU,20210225,21.57,21.57,21.21,21.22,5800
DVOL,20210225,24.35,24.35,23.9833,23.9833,11500
DVY,20210225,109.32,109.5,106.54,106.77,690500
DWAS,20210225,89.96,90.36,84.9286,85.35,132400
DWAT,20210225,12.73,12.76,12.5817,12.5817,2800
DWAW,20210225,39.39,39.39,37.88,37.97,8000
DWCR,20210225,34.17,34.17,34.17,34.17,0
DWEQ,20210225,28.39,28.39,27.55,27.55,3600
DWMC,20210225,37.12,37.3,35.33,35.33,9600
DWPP,20210225,29.52,29.52,28.9038,28.9038,1800
DWSH,20210225,9.6,9.93,9.57,9.85,286400
DWSN,20210225,3.13,3.14,2.92,3,190000
DWUS,20210225,34.45,34.45,34.2188,34.2188,400
DXCM,20210225,405.64,405.82,390.67,395.47,624300
DXGE,20210225,32.52,32.52,32.01,32.0851,8200
DXJS,20210225,42.3,42.3,41.59,41.59,1000
DXPE,20210225,31.98,31.98,30.02,30.32,62900
DXYN,20210225,5.58,5.8,5.13,5.32,221900
DYAI,20210225,5.7,5.7999,5.44,5.49,185800
DYN,20210225,20.17,20.86,19.1,19.34,225400
DYNT,20210225,2.27,2.56,1.48,1.6,78287700
DZSI,20210225,17.2,17.335,16.45,16.49,87600
EA,20210225,137.25,138.96,134.1,135.24,3042600
EACPU,20210225,10.3,10.3492,10.18,10.26,24500
EAR,20210225,63.7,63.99,59.03,61.16,197600
EAST,20210225,1.91,2.01,1.82,1.9,174400
EBAY,20210225,59.4,59.97,56.85,56.98,7867800
EBC,20210225,17.88,18.3,17.7101,17.98,1487200
EBIX,20210225,25.26,26.51,23.51,23.74,1641400
EBIZ,20210225,35.91,36.22,34.5,34.59,101800
EBMT,20210225,21.2,21.74,21.2,21.6,52300
EBON,20210225,8.31,8.9,7.07,7.46,29370100
EBTC,20210225,29.82,30.16,29,29,13000
ECHO,20210225,27.31,27.98,26.82,27.34,202400
ECOL,20210225,41.16,41.16,39.3,39.3,135900
ECOLW,20210225,7.99,7.99,7.99,7.99,0
ECOR,20210225,2.35,2.36,2.11,2.13,1130600
ECOW,20210225,25.51,25.51,25.51,25.51,0
ECPG,20210225,32.5,34.98,31.995,33.17,805000
EDAP,20210225,10.09,10.09,9.4,9.54,268800
EDIT,20210225,49.34,50.9,44.3,44.76,3583900
EDOC,20210225,20.83,20.84,20.07,20.16,502200
EDRY,20210225,8,8.1511,7.56,7.62,27500
EDSA,20210225,6.62,7.05,6.53,6.61,383900
EDTK,20210225,3.81,3.87,3.55,3.64,50400
EDTX,20210225,10.11,10.15,10.07,10.13,67400
EDTXU,20210225,10.55,10.56,10.5,10.55,56400
EDTXW,20210225,1,1.07,0.97,1.07,74500
EDUC,20210225,16.1,16.49,15.86,15.87,29900
EDUT,20210225,19.605,19.62,19.15,19.185,5600
EEFT,20210225,156.64,158.2,150.42,152.51,189500
EEMA,20210225,95.68,95.8499,93.4182,93.66,81600
EFAS,20210225,15.8,15.8483,15.53,15.53,5200
EFOI,20210225,5.35,5.45,5,5,124000
EFSC,20210225,43.75,44.58,43.3889,43.81,227700
EGAN,20210225,11.24,11.4,10.87,10.98,278500
EGBN,20210225,50.97,51.43,49.25,49.76,106500
EGLE,20210225,31.44,32.4369,29.08,30.21,147500
EGRX,20210225,45.56,46.57,45.46,45.78,111700
EH,20210225,52.51,55,44.51,45.74,5128400
EHTH,20210225,61.12,62,58.2,59.26,680200
EIGR,20210225,11.02,11.02,10.26,10.44,175100
EJFAU,20210225,10.1,10.16,10.09,10.1,11787800
EKSO,20210225,8.08,8.16,7.1,7.16,448100
ELDN,20210225,16.66,17.43,16.35,16.5,92200
ELOX,20210225,3.79,3.99,3.72,3.95,87800
ELSE,20210225,6.06,6.16,5.77,5.77,17500
ELTK,20210225,5.69,6.2,5.35,5.9,179400
ELYS,20210225,6.48,6.78,5.75,5.95,1071200
EMB,20210225,110.73,110.93,109.24,109.54,9819200
EMCB,20210225,76.22,76.22,75.75,75.82,3600
EMCF,20210225,26.81,27.68,26.73,27.21,3600
EMIF,20210225,24.38,24.38,23.84,23.8711,3700
EMKR,20210225,7.15,7.3,6.66,6.7,483700
EML,20210225,26.04,26.39,25.57,25.92,10400
EMXC,20210225,60.08,60.27,58.67,58.745,67100
EMXF,20210225,44.95,44.95,44.1789,44.1789,1800
ENDP,20210225,9.92,9.99,9.19,9.31,3282400
ENFAU,20210225,10.56,10.65,10.34,10.37,93000
ENG,20210225,5.8,5.95,5.23,5.35,1026700
ENLV,20210225,15.68,16.29,15,15.11,247300
ENNVU,20210225,10.9,10.99,10.65,10.725,1603900
ENOB,20210225,3.74,3.94,3.65,3.79,121100
ENPH,20210225,179.41,181,166.1,167.37,5923600
ENSG,20210225,84.61,85.63,80.62,80.93,210900
ENTA,20210225,51.55,52.41,49.545,50.58,100700
ENTG,20210225,107.48,109.5,103.67,103.71,1119900
ENTX,20210225,1.71,1.77,1.6,1.77,345300
ENTXW,20210225,0.265,0.265,0.2501,0.2502,2200
ENVB,20210225,3.99,4,3.53,3.64,1439700
ENVIU,20210225,10.99,11.2,10.51,10.66,458100
ENZL,20210225,64.01,64.73,62.91,63.1,46500
EOLS,20210225,11.01,12.48,11,11.5,1215600
EOSE,20210225,22.3,22.42,19,19.18,1152400
EOSEW,20210225,9,9.5,6.51,7.14,73100
EPAY,20210225,46.73,47.73,46.14,46.15,231400
EPHYU,20210225,10.69,10.7,10.45,10.45,150700
EPIX,20210225,26.47,26.7,25.08,25.43,165400
EPSN,20210225,4.16,4.24,3.8697,3.97,34100
EPZM,20210225,10,10.26,9.65,9.66,1409600
EQ,20210225,7.87,8.02,7.31,7.59,271300
EQBK,20210225,26.6,26.68,25.8,26.39,60100
EQIX,20210225,637,644.41,624.03,638.37,1367200
EQOS,20210225,14.52,14.72,12.75,12.89,609700
EQRR,20210225,46,46,44.625,44.6411,12400
ERES,20210225,10.4,10.4,10.2,10.23,159800
ERESU,20210225,11.16,11.16,10.97,11,11400
ERESW,20210225,1.77,1.77,1.21,1.45,218200
ERIC,20210225,12.79,12.96,12.59,12.66,9080000
ERIE,20210225,245,247.15,242.53,245.84,79000
ERII,20210225,17.13,17.97,17.03,17.49,911500
ERYP,20210225,8.63,9,8.62,8.67,7300
ESBK,20210225,15,16,15,15.12,3600
ESCA,20210225,21.45,22.25,21.03,21.31,79400
ESEA,20210225,8.14,8.84,7.12,7.34,83000
ESGD,20210225,76.53,76.72,75.0157,75.15,482300
ESGE,20210225,45.14,45.26,44.073,44.17,1147600
ESGR,20210225,224,229.88,213.34,215.18,45700
ESGRO,20210225,26.49,26.6415,26.2789,26.415,18500
ESGRP,20210225,27.7,27.72,27.25,27.29,23100
ESGU,20210225,90.07,90.37,87.71,88.1,749100
ESLT,20210225,132.6,133.08,129,129.63,37400
ESPO,20210225,74.68,75.29,72.37,72.47,289800
ESPR,20210225,28.7,29.7,27.38,27.68,555500
ESQ,20210225,22.95,23,22.25,22.25,16500
ESSA,20210225,15.93,15.93,15.8,15.85,15800
ESSC,20210225,10.02,10.05,10.02,10.02,78400
ESSCR,20210225,0.3951,0.4149,0.395,0.395,30900
ESSCU,20210225,10.53,10.53,10.53,10.53,0
ESSCW,20210225,0.49,0.5,0.44,0.46,171800
ESTA,20210225,69.55,72.16,66.89,67.35,68300
ESXB,20210225,7.95,8.03,7.8,7.85,55300
ETAC,20210225,10.35,10.4,10.08,10.23,468400
ETACU,20210225,11.04,11.04,10.67,10.75,11500
ETACW,20210225,2.05,2.05,1.66,1.7,244600
ETNB,20210225,24.67,25.63,24.0301,24.87,177900
ETON,20210225,8.7,8.81,8.2,8.24,310800
ETSY,20210225,205.09,214,194.77,197.58,3681600
ETTX,20210225,2.88,2.92,2.66,2.74,358100
EUCR,20210225,10.63,10.63,10.25,10.335,25500
EUCRU,20210225,11.02,11.1,11,11.06,28300
EUCRW,20210225,2.35,2.36,2,2,6700
EUFN,20210225,19.44,19.525,18.94,18.94,2536700
EUSGU,20210225,10.71,10.78,10.62,10.64,114500
EVAX,20210225,7.6,7.8461,7.01,7.41,90800
EVBG,20210225,167.04,168.87,151.26,153.23,452900
EVER,20210225,50.11,51.3,47.41,49.82,692900
EVFM,20210225,4.2,4.21,3.96,4.01,2275600
EVGN,20210225,6.61,6.66,5.76,6.07,1870400
EVK,20210225,3.9,3.97,3.4,3.51,116500
EVLO,20210225,14,14.87,13.54,13.65,146800
EVOJU,20210225,10.23,10.25,10.15,10.19,79000
EVOK,20210225,3.22,3.26,3.01,3.11,370200
EVOL,20210225,2.88,2.97,2.69,2.86,59500
EVOP,20210225,27.74,28.45,26.82,26.93,835600
EWBC,20210225,75.2,75.23,72.92,73.1,767300
EWEB,20210225,18.67,18.69,18.0401,18.2,15100
EWJE,20210225,40.41,40.41,40.41,40.41,100
EWJV,20210225,28.17,28.219,27.605,27.675,11900
EWZS,20210225,16.09,16.1389,15.2,15.26,82800
EXAS,20210225,132.56,133.65,126,131.3,1634600
EXC,20210225,39.91,40,38.35,38.92,9256300
EXEL,20210225,22.7,22.71,21.79,21.96,1379200
EXLS,20210225,80.45,83.92,79.6,83.67,173300
EXPD,20210225,92.06,93.38,91.51,91.97,1047100
EXPE,20210225,164.61,165,156.1,157.18,3228400
EXPI,20210225,64.36,66,58.11,59.6,1839300
EXPO,20210225,98.52,100.94,97.18,97.63,301900
EXTR,20210225,9.3,9.54,9.16,9.25,1215500
EYE,20210225,48.81,49.46,46.33,47.66,697300
EYEN,20210225,6.38,6.46,6.03,6.03,130300
EYES,20210225,1.92,1.94,1.82,1.85,460600
EYESW,20210225,0.56,0.56,0.46,0.46,16500
EYPT,20210225,11.13,11.5,10.69,11.03,267500
EZGO,20210225,8.2,8.29,7.57,7.62,179600
EZPW,20210225,5.21,5.28,4.98,5,520300
FAAR,20210225,29.66,29.66,29.1001,29.3,21800
FAB,20210225,65.84,65.84,64.8552,64.8552,1600
FAD,20210225,111.8801,111.8801,109.02,109.02,17000
FALN,20210225,29.45,29.54,29.195,29.24,642800
FAMI,20210225,1.54,1.54,1.4,1.46,689200
FANG,20210225,74.6,74.87,69.05,69.06,2738700
FANH,20210225,13.79,14.29,13.79,14.06,41400
FARM,20210225,7.18,8.09,7.01,7.92,664400
FARO,20210225,91.93,95.29,90.15,92.3,107800
FAST,20210225,46.8,47.29,46.14,46.28,2667400
FAT,20210225,8.76,8.81,8.15,8.18,70300
FATBP,20210225,19.5,20,19.5,19.975,2300
FATBW,20210225,4.868,4.868,4.868,4.868,0
FATE,20210225,97.6,100.74,85.72,86.27,1247100
FB,20210225,262.3,266.94,254.04,254.69,19041200
FBIO,20210225,3.87,3.91,3.69,3.71,593600
FBIOP,20210225,22.21,22.5,22.04,22.1101,7100
FBIZ,20210225,22,22.75,22,22.1,18400
FBMS,20210225,34.25,34.4768,32.91,33.06,64900
FBNC,20210225,42,42.05,40.69,40.93,98100
FBRX,20210225,28.77,29.31,27.26,28.16,122000
FBZ,20210225,12.54,12.54,12.1,12.1452,9800
FCA,20210225,30.67,30.83,30.49,30.49,22300
FCAL,20210225,53.86,53.86,53.53,53.59,11100
FCAP,20210225,51.21,51.55,50.1,50.33,4400
FCBC,20210225,26.46,26.73,26.01,26.11,35000
FCCO,20210225,17.68,18.07,17.68,17.8,13100
FCCY,20210225,18.4,18.9652,17.25,17.25,12800
FCEF,20210225,23.61,23.61,23.02,23.02,7600
FCEL,20210225,17.44,18.35,16.06,16.38,26135100
FCFS,20210225,66.21,66.62,64.74,65.33,208000
FCNCA,20210225,775.84,783.31,753.87,756.94,87500
FCNCP,20210225,26.1,26.1,25.36,25.48,29700
FCRD,20210225,4.01,4.01,3.88,3.95,50800
FCVT,20210225,53.8777,54,51.985,52.08,42900
FDBC,20210225,59.87,59.87,55.81,55.81,6400
FDIV,20210225,48.6,48.6,47.91,47.91,158600
FDMT,20210225,43.13,45.415,41.75,43.29,132400
FDNI,20210225,51.6,51.73,49.76,49.96,26100
FDT,20210225,59.7,59.89,58.48,58.53,32300
FDTS,20210225,43.99,44.17,43.74,44.01,3000
FDUS,20210225,14.72,14.91,14.51,14.56,136600
FEIM,20210225,12.1,12.6,12.1,12.15,57200
FELE,20210225,77.23,77.81,75.33,75.4,104900
FEM,20210225,27.2,27.26,26.64,26.68,206700
FEMB,20210225,37.24,38.5133,36.2,36.31,102700
FEMS,20210225,44.735,44.79,43.7322,43.7322,20000
FENC,20210225,7.87,8.02,7.44,7.64,68900
FEP,20210225,40.17,40.2788,39.33,39.33,53600
FEUZ,20210225,43.96,43.96,43.34,43.34,1000
FEX,20210225,79.02,79.5588,76.9,77.23,116400
FFBC,20210225,23.99,23.99,23.11,23.2,391400
FFBW,20210225,11.05,11.25,11.0292,11.21,76700
FFHL,20210225,13.48,14.29,11.45,11.59,59600
FFIC,20210225,22.41,22.41,21.32,21.33,81100
FFIN,20210225,47.15,47.31,45.68,45.97,345700
FFIV,20210225,190.65,194.03,188.26,190.04,966500
FFNW,20210225,13.13,13.32,13.13,13.215,11100
FFWM,20210225,24.15,24.23,23.635,23.68,167900
FGBI,20210225,17.16,17.16,16.53,16.53,5900
FGEN,20210225,52.84,54.25,49.77,49.86,791400
FGF,20210225,5,5.02,4.58,4.58,29800
FGFPP,20210225,25.1499,25.15,25.1499,25.15,1000
FGM,20210225,52.43,52.43,52.04,52.04,1100
FHB,20210225,29.75,29.99,28.73,28.82,647300
FHTX,20210225,16.06,16.55,15.83,16.3,30100
FIBK,20210225,47.18,47.46,46.32,46.58,237400
FICS,20210225,31.52,31.52,31.52,31.52,0
FID,20210225,17.36,17.36,17.14,17.14,4000
FINMU,20210225,10.5,10.53,10.4,10.45,280000
FINX,20210225,49.36,49.52,47.27,47.51,434400
FISI,20210225,28.11,28.15,27.45,27.65,139600
FISV,20210225,118.09,119.16,116.17,116.29,6157600
FITB,20210225,36.75,36.85,35.22,35.3,8882400
FITBI,20210225,27.77,27.8,27.27,27.38,39400
FITBO,20210225,25.79,25.79,25.22,25.42,21600
FITBP,20210225,26.29,26.32,26.2,26.32,8800
FIVE,20210225,196.11,197.95,185.8,186.25,931400
FIVN,20210225,179.41,189.97,177.15,181.2,1242900
FIXD,20210225,53.36,53.43,52.95,53.1,810500
FIXX,20210225,11.33,11.64,10.67,10.84,383100
FIZZ,20210225,53.98,54.78,48.36,48.56,991600
FJP,20210225,52.4207,52.7195,52.225,52.225,2100
FKU,20210225,41.65,41.96,40.7,40.7,13600
FLAC,20210225,10.45,10.72,10.2,10.38,19800
FLACU,20210225,11,11,10.76,10.76,66800
FLACW,20210225,1.7,1.74,1.54,1.59,36900
FLDM,20210225,5.03,5.03,4.68,4.82,4290000
FLEX,20210225,18.68,18.69,17.78,17.8,4921000
FLGT,20210225,111.12,112.67,99.35,102.75,1143900
FLIC,20210225,19.47,19.525,18.72,18.84,62400
FLL,20210225,7.37,7.7193,7.05,7.32,441100
FLMN,20210225,4.24,4.26,4.04,4.04,268600
FLMNW,20210225,0.3231,0.3231,0.25,0.25,21100
FLN,20210225,18.53,18.53,18.33,18.33,900
FLNT,20210225,7.09,7.21,6.18,6.22,2375400
FLUX,20210225,13.08,13.47,11.94,12.23,185500
FLWS,20210225,31.03,31.29,27.58,27.9,1277300
FLXS,20210225,35.72,35.72,32.06,33,57700
FMAO,20210225,23.38,23.66,23.13,23.13,9700
FMB,20210225,56.2,56.2024,56.05,56.0889,152500
FMBH,20210225,37.39,37.5,36.4,36.4,105200
FMBI,20210225,20.43,20.67,19.95,20.06,1050900
FMBIO,20210225,27.7,27.7,27.45,27.69,7600
FMBIP,20210225,27.5,27.5112,27.33,27.33,7400
FMHI,20210225,54.13,54.13,53.89,53.92,20500
FMNB,20210225,14.54,14.6,13.92,13.95,73300
FMTX,20210225,40.26,41.95,38.27,39.29,724800
FNCB,20210225,7.67,7.67,7.3,7.5,18800
FNHC,20210225,7.1,7.19,6.9,6.9,65900
FNK,20210225,41.335,41.335,40.21,40.33,14300
FNKO,20210225,13.09,14.28,12.91,13.16,839700
FNLC,20210225,26.76,27.1175,26.3,26.3,8700
FNWB,20210225,16.33,16.33,15.89,15.97,37000
FNX,20210225,93.7201,93.7979,90.5469,90.8391,59900
FNY,20210225,71.39,71.646,68.4252,68.69,144600
FOCS,20210225,52.92,53.656,52.2,52.27,133700
FOLD,20210225,11.94,12.19,11.69,11.92,4582800
FONR,20210225,19.6,19.7,19.1514,19.61,55900
FORD,20210225,3.93,4.09,3.56,3.59,259400
FOREU,20210225,10.37,10.37,10.26,10.3,228600
FORM,20210225,48.1,48.26,44.63,44.83,331300
FORR,20210225,45,45.64,44.5,45.48,32800
FORTY,20210225,83.1,85,80.75,81.6,4800
FOSL,20210225,16.02,16.67,15.22,15.83,714600
FOX,20210225,32.85,33.22,31.49,31.75,1069600
FOXA,20210225,34.3,34.67,32.86,33.04,3655000
FOXF,20210225,140.8,141.88,130.7,131,363000
FOXW,20210225,10.1,10.11,10.02,10.04,317500
FOXWU,20210225,10.7,10.78,10.6,10.72,562500
FOXWW,20210225,1,1,0.67,0.8,631200
FPA,20210225,34.8599,34.8599,34.8599,34.8599,0
FPAY,20210225,3.3,3.319,2.89,2.96,152400
FPXE,20210225,29.68,29.68,29.1139,29.1139,1200
FPXI,20210225,72.08,72.65,70.29,70.41,267100
FRAF,20210225,27,27.99,27,27.46,5700
FRBA,20210225,11.54,11.64,10.92,10.92,43600
FRBK,20210225,3.71,3.74,3.58,3.66,221900
FREE,20210225,13.61,13.8566,13.1,13.35,338600
FREEW,20210225,2.1,2.21,2.03,2.05,106500
FREQ,20210225,51.51,53.9499,48.88,49.57,192300
FRG,20210225,36.62,36.915,34.7235,34.96,72200
FRGAP,20210225,25.3,25.345,25.17,25.1708,14800
FRGI,20210225,16.35,16.35,15.13,15.19,81000
FRHC,20210225,53.8,54.96,53.2,54.48,860200
FRLN,20210225,15.62,16.1544,14.95,15.13,8500
FRME,20210225,45,45.29,42.9001,42.96,299900
FROG,20210225,58.52,59.4,54.09,54.58,1641500
FRPH,20210225,47.7,47.7,46.13,46.2,9700
FRPT,20210225,158.23,161.32,152.65,154.35,751500
FRSX,20210225,7.3,7.74,6.59,6.84,4215600
FRTA,20210225,23.35,23.68,23.17,23.28,1554900
FSBW,20210225,60.74,61.71,60.03,60.03,11900
FSEA,20210225,9.2,9.2,9.2,9.2,0
FSFG,20210225,20.9033,21.3333,20.9033,20.9033,2400
FSII,20210225,10.75,10.81,10.55,10.65,148300
FSLR,20210225,86.71,88.78,81.35,81.4,3208800
FSRXU,20210225,10.81,10.92,10.59,10.59,120900
FSSIU,20210225,10.75,10.86,10.4,10.585,203000
FSTR,20210225,17.82,17.91,17.5001,17.65,41600
FSTX,20210225,9.26,9.59,9.01,9.46,36500
FSV,20210225,153.49,153.5,148.96,149.35,30800
FSZ,20210225,62.07,62.08,61.58,61.58,2100
FTA,20210225,60.97,60.97,59.36,59.5,135500
FTAAU,20210225,10.71,10.71,10.52,10.55,802300
FTAG,20210225,29.38,29.38,29.38,29.38,0
FTC,20210225,100.92,101.42,97.395,97.8869,99400
FTCS,20210225,67.87,68.0599,66.82,66.99,531100
FTCV,20210225,11.15,11.4,10.86,11,323900
FTCVU,20210225,11.66,11.8,11.4,11.59,157200
FTCVW,20210225,2.38,2.38,1.91,2,124900
FTDR,20210225,54.2,54.595,52.0402,52.11,323200
FTEK,20210225,3.81,3.92,3.57,3.67,712200
FTFT,20210225,6.52,6.7,5.45,5.56,4104000
FTGC,20210225,21.87,21.87,21.6729,21.7,1100200
FTHI,20210225,20.94,20.9723,20.51,20.51,7100
FTHM,20210225,49.08,50.09,44,45.68,79400
FTLB,20210225,20.6813,20.6813,20.6813,20.6813,0
FTNT,20210225,168.82,170.58,165.87,168,2260300
FTRI,20210225,13.98,13.98,13.58,13.66,59800
FTSL,20210225,48.23,48.23,47.975,48.04,299800
FTSM,20210225,60.03,60.04,60.02,60.02,1031300
FTXD,20210225,30.25,30.25,29.41,29.41,3400
FTXG,20210225,25,25,24.64,24.64,1300
FTXH,20210225,26.37,26.44,26.2,26.2,1000
FTXL,20210225,67.72,67.72,63.63,63.63,15500
FTXN,20210225,16.12,16.13,15.27,15.37,34000
FTXO,20210225,32.07,32.07,30.778,30.83,373600
FTXR,20210225,31.06,31.06,30.1273,30.27,112400
FULC,20210225,13.8,14.71,12.61,12.77,64700
FULT,20210225,16.42,16.43,15.7789,15.83,838700
FULTP,20210225,25.55,25.55,25.05,25.13,17500
FUNC,20210225,18.49,18.56,18.3,18.3,9700
FUND,20210225,7.84,7.84,7.6,7.62,65100
FUSB,20210225,9.1233,9.1233,8.88,8.88,2600
FUSN,20210225,11.72,12.1,11.51,12,48000
FUTU,20210225,162.35,169.8,149.68,154.01,10002900
FUV,20210225,19.01,19.32,17,17.28,1823800
FV,20210225,44.21,44.37,42.73,42.91,105300
FVAM,20210225,11.06,11.14,10.5,10.62,43100
FVC,20210225,33.99,33.99,32.75,32.9407,11400
FVCB,20210225,17.24,17.3188,15.92,16.1,30800
FVE,20210225,8.71,8.8,6.8,7.13,549200
FWONA,20210225,40.26,40.78,38.66,38.96,66300
FWONK,20210225,45.23,46.01,43.8,44,508400
FWP,20210225,7.52,7.52,7.1,7.13,17100
FWRD,20210225,86.03,87.44,84.4,85.65,124700
FXNC,20210225,17.51,17.65,17.35,17.35,11300
FYC,20210225,73.3,73.5775,70.262,70.49,39900
FYT,20210225,48.98,49.2,47.755,47.8375,72900
FYX,20210225,91.43,91.7499,88.3,88.46,98900
GABC,20210225,40.36,40.39,39.69,40.08,41100
GAIA,20210225,10.13,10.13,9.54,9.56,51400
GAIN,20210225,11.88,12,11.71,11.8,148800
GALT,20210225,2.22,2.355,2.13,2.29,309500
GAN,20210225,27.03,27.48,24.93,25.33,1004300
GASS,20210225,3.18,3.18,2.8,2.94,165400
GBCI,20210225,55.7,56.59,54.8,55.25,600000
GBDC,20210225,15.01,15.24,14.84,14.85,834300
GBIO,20210225,37.08,39.41,34.22,34.48,497400
GBLI,20210225,28.66,28.835,28.555,28.77,3200
GBLIL,20210225,26.45,26.45,26.21,26.25,4600
GBNY,20210225,9.97,9.97,9.75,9.7501,20000
GBOX,20210225,13.45,14,11.83,12.45,765500
GBS,20210225,6.77,6.77,6.14,6.17,269400
GBT,20210225,44.6,46.82,42.8,43.5,3895800
GCACU,20210225,10.24,10.24,10.09,10.1,139700
GCBC,20210225,24.79,24.79,24.02,24.02,3800
GCMG,20210225,13.03,13.64,12.35,12.44,469200
GCMGW,20210225,1.72,1.79,1.5,1.54,170600
GDEN,20210225,23.51,23.92,22.77,23.22,104500
GDRX,20210225,47.8,49.59,44.91,45.55,1897900
GDS,20210225,106.1,108.75,100.5,101.82,2538900
GDYN,20210225,15.74,15.825,14.56,14.64,148900
GECC,20210225,3.15,3.18,3.08,3.12,494500
GECCM,20210225,24.66,24.72,24.57,24.65,5200
GECCN,20210225,24.5,24.5823,24.45,24.5,3600
GEG,20210225,3.25,3.36,3.13,3.15,30200
GENC,20210225,14.23,14.9,14.05,14.31,28300
GENE,20210225,4.83,5.14,4.41,4.41,623300
GENY,20210225,64.81,65.16,62.6,62.6,6800
GEOS,20210225,12.4,12.4,11.07,11.22,80000
GERN,20210225,1.89,1.91,1.8,1.81,4459000
GEVO,20210225,10.97,11.32,10,10.03,16798100
GFED,20210225,18.4,18.4,18.4,18.4,0
GGAL,20210225,8.24,8.26,7.61,7.65,1024400
GH,20210225,154,154.97,146,149.45,2967100
GHACU,20210225,10.34,10.39,10.3,10.3,104700
GHSI,20210225,0.7539,0.775,0.6651,0.6948,25334400
GIFI,20210225,4.15,4.1999,4.0178,4.09,22900
GIGE,20210225,42.99,43.47,40.84,40.95,55500
GIGGU,20210225,10.35,10.35,10.11,10.18,326100
GIGM,20210225,3.59,3.59,3.3901,3.42,30500
GIII,20210225,29.8,30.1993,28.83,29.175,378200
GIIXU,20210225,10.55,10.6,10.4,10.41,8227300
GILD,20210225,63.77,63.97,62.51,62.79,7683000
GILT,20210225,14.83,14.91,13.8,13.93,3159900
GLAD,20210225,9.82,9.93,9.62,9.66,186600
GLAQ,20210225,10.24,10.25,10.15,10.2,413000
GLAQU,20210225,11.23,11.23,11.1,11.15,5500
GLAQW,20210225,1.08,1.1,0.97,1.03,289000
GLBLU,20210225,10.29,10.29,10.06,10.11,1717200
GLBS,20210225,5.56,5.72,5.1,5.21,1093200
GLBZ,20210225,11.0331,11.0331,11,11,2500
GLDD,20210225,15.71,15.8,15.22,15.25,306200
GLDI,20210225,9.1,9.1,9,9.06,134100
GLG,20210225,2.52,2.63,2.32,2.38,2312600
GLMD,20210225,4.13,4.32,3.95,4.11,500800
GLNG,20210225,11.5,12.69,11.5,11.76,2536800
GLPG,20210225,86.75,86.75,84.62,85.14,247700
GLPI,20210225,44.21,44.64,43.61,44.18,2542700
GLRE,20210225,8.3,8.3,7.87,7.91,87400
GLSI,20210225,34.5,35.81,32.14,32.63,194000
GLTO,20210225,12.11,12.3,11.61,11.78,28100
GLYC,20210225,3.45,3.52,3.32,3.42,1045500
GMAB,20210225,34.69,34.8,33.45,33.68,1189600
GMBL,20210225,17.81,24.48,17.8,18.52,16323000
GMBLW,20210225,13.65,19.7599,13.65,14.5,38400
GMBTU,20210225,11.01,11.1,10.7,10.71,233000
GMDA,20210225,9.99,10.28,9.37,9.51,559200
GMIIU,20210225,10.86,10.95,10.49,10.56,488700
GMTX,20210225,14.71,15.19,13.73,15,196900
GNACU,20210225,10.4,10.55,10.4,10.4,121300
GNCA,20210225,3.23,3.37,2.93,2.98,422700
GNFT,20210225,5.29,5.3,4.97,5.04,119400
GNLN,20210225,5.99,5.99,5.38,5.74,480600
GNMA,20210225,50.51,50.55,50.235,50.33,82000
GNOG,20210225,15.04,15.28,14.04,14.27,2279700
GNOM,20210225,24.69,24.87,23.52,23.77,141100
GNPX,20210225,5.66,5.86,5.23,5.31,990000
GNSS,20210225,6.98,7.07,6.8,6.95,107700
GNTX,20210225,36.485,36.485,35.02,35.14,1164100
GNTY,20210225,31.23,31.52,30.68,31.26,24600
GNUS,20210225,1.8,1.81,1.62,1.68,15646600
GO,20210225,38.53,39.16,36.66,36.75,1072800
GOCO,20210225,14.41,15.07,14.13,14.18,1415300
GOEV,20210225,14.1,14.64,13.31,13.52,2714400
GOEVW,20210225,4.67,4.98,4.2,4.23,211100
GOGL,20210225,6.35,6.42,6.18,6.19,605400
GOGO,20210225,13.37,13.46,11.38,11.52,2752600
GOOD,20210225,19,19.18,18.64,18.64,485800
GOODN,20210225,25.82,25.85,25.555,25.624,5100
GOOG,20210225,2067.45,2094.88,2021.29,2031.36,1827600
GOOGL,20210225,2055.93,2083,2006.49,2015.95,2076400
GOSS,20210225,10.54,10.63,9.66,9.79,803700
GOVX,20210225,5.7,6,5.31,5.4,581600
GOVXW,20210225,3.45,3.5796,1.82,2.4,3600
GP,20210225,26.5,27.39,23.5,24.6,400600
GPACU,20210225,10.4,10.4177,10.25,10.3,152300
GPP,20210225,9.9,9.9827,9.37,9.4,96900
GPRE,20210225,23.49,25,23.24,24.22,4601100
GPRO,20210225,7.91,8.02,7.41,7.45,4320900
GRAY,20210225,22.2,22.2,20.56,20.63,37400
GRBK,20210225,20.05,20.26,19.37,19.57,732500
GRCL,20210225,24.8,24.95,23.28,23.51,72800
GRCY,20210225,10.48,10.48,10.3,10.35,36200
GRCYW,20210225,0.79,0.8,0.6375,0.77,25600
GRFS,20210225,16.09,16.53,16.03,16.37,1496800
GRID,20210225,86.7,86.9,84.21,84.6,56100
GRIL,20210225,2.53,2.58,2.36,2.54,262900
GRIN,20210225,6.47,6.88,6.2,6.2,108400
GRMN,20210225,128.24,128.44,123.89,124.34,552300
GRNQ,20210225,2.57,2.74,2.36,2.37,1648700
GROW,20210225,7.43,7.53,6.77,6.92,329600
GRPN,20210225,38.25,38.88,36.5,36.97,1738000
GRTS,20210225,14.01,14.5,13.13,13.27,453600
GRTX,20210225,11.06,11.84,10.39,10.48,40800
GRVY,20210225,129.47,133.3,120.05,121.44,63200
GRWG,20210225,50.4,52.44,45.38,45.86,2377100
GSAQU,20210225,10.54,10.65,10.4,10.49,42300
GSBC,20210225,54.04,54.05,52.7,53.16,22000
GSEVU,20210225,10.62,10.88,10.35,10.4,1606300
GSHD,20210225,147.4,155.96,138.87,140.87,214800
GSIT,20210225,7.61,7.79,7.46,7.64,142600
GSKY,20210225,5.75,5.76,5.41,5.45,1033700
GSM,20210225,3.96,4.03,3.72,3.97,3424400
GSMG,20210225,3.77,3.91,3.72,3.76,94900
GSMGW,20210225,0.2176,0.2176,0.185,0.2025,260800
GT,20210225,16.94,16.97,16.41,16.51,5870200
GTBP,20210225,5.01,5.28,4.27,4.62,445800
GTEC,20210225,13.13,13.13,11.7,12.09,271200
GTH,20210225,26.68,27.5,25.77,26.17,828800
GTHX,20210225,25.31,25.84,22.36,22.36,3164700
GTIM,20210225,3.96,4,3.58,3.71,89200
GTYH,20210225,7.38,7.6,7.27,7.34,245500
GURE,20210225,4.99,4.99,4.6,4.69,78900
GVP,20210225,2.24,2.24,1.98,2,442600
GWGH,20210225,7.42,7.45,7,7.01,43400
GWRS,20210225,17.35,17.5116,16.94,17.02,19800
GXTG,20210225,53.25,53.63,50.665,50.8,34000
GYRO,20210225,16.7,16.7,16.7,16.7,0
HA,20210225,27.98,27.99,26.1,26.56,1128300
HAAC,20210225,12.77,13.34,11.72,11.89,1135300
HAACU,20210225,13.85,14.3,12.51,12.81,307400
HAACW,20210225,4.71,4.95,3.85,3.925,153600
HAFC,20210225,18.01,18.29,17.15,17.19,276400
HAIN,20210225,42.95,43.655,42.21,42.27,481400
HALL,20210225,3.99,3.99,3.75,3.8,178200
HALO,20210225,50.62,50.81,46.45,47.31,4180300
HAPP,20210225,2.09,2.16,2.01,2.05,529000
HARP,20210225,18.25,19.23,17.9,18.31,167400
HAS,20210225,91.16,94.05,89.19,91.84,1880900
HAYN,20210225,29.56,29.95,29.38,29.5,94100
HBAN,20210225,16.38,16.49,15.65,15.7,11289900
HBANP,20210225,24.6,24.6,24.1,24.4,111000
HBCP,20210225,33.87,33.92,33.13,33.14,9200
HBIO,20210225,4.53,4.56,4.3,4.33,298000
HBMD,20210225,14.35,14.47,13.91,13.91,13000
HBNC,20210225,18.94,18.97,18.13,18.15,82800
HBP,20210225,4.01,4.18,3.88,3.95,58200
HBT,20210225,16.44,16.64,16.35,16.4,44900
HCAQ,20210225,10.35,10.49,10.22,10.49,109500
HCAR,20210225,10.24,10.25,9.98,10,317900
HCARU,20210225,11,11.05,10.53,10.56,198900
HCARW,20210225,1.69,1.7,1.3999,1.4,148300
HCAT,20210225,47.75,49.14,46.34,46.85,527000
HCCCU,20210225,10.34,10.375,10.19,10.29,71500
HCCI,20210225,27.19,27.43,26.38,26.48,35700
HCDI,20210225,3.42,3.46,3.17,3.24,784100
HCICU,20210225,11.27,11.35,10.53,10.95,306700
HCIIU,20210225,10.73,10.79,10.33,10.47,322400
HCKT,20210225,16.52,16.69,16.02,16.05,138400
HCM,20210225,30.83,31.51,29.5,29.8,260000
HCSG,20210225,29.92,30.21,28.58,28.58,379800
HDSN,20210225,1.5,1.63,1.37,1.46,2530100
HEAR,20210225,32.13,33,29.94,30.32,527100
HEES,20210225,31.57,31.58,30.58,30.69,163500
HELE,20210225,229.62,232.16,220.46,221.19,135400
HEPA,20210225,2.12,2.13,1.96,1.96,10839600
HERD,20210225,30.9235,30.9235,30.9235,30.9235,0
HERO,20210225,34.04,34.18,33.01,33.16,330700
HEWG,20210225,30.2,30.25,29.76,29.79,208300
HFBL,20210225,29.7403,29.7403,29.7403,29.7403,0
HFFG,20210225,7.85,7.975,7.53,7.57,89600
HFWA,20210225,26.2,26.44,25.81,26,194700
HGBL,20210225,3.14,3.19,3.09,3.12,77600
HGEN,20210225,19.38,19.42,17.26,18.02,763400
HGSH,20210225,2.39,2.44,2.23,2.29,113900
HHR,20210225,31.74,34.73,31.74,34.12,133000
HIBB,20210225,68.69,70.76,65.64,65.89,461700
HIFS,20210225,245.96,250.79,245.95,247.93,3000
HIHO,20210225,4.82,4.9,4.65,4.69,37100
HIIIU,20210225,10.3,10.315,10.1,10.19,2791800
HIMX,20210225,14.26,14.6,13.02,13.16,2592700
HLAHU,20210225,10.55,10.55,10.3,10.355,196700
HLAL,20210225,34.85,34.87,33.9,34.0438,17000
HLG,20210225,59.39,59.55,58.88,59.35,5700
HLIT,20210225,8.21,8.22,7.895,7.95,479300
HLNE,20210225,92.02,93.15,90.8932,91.35,245400
HLXA,20210225,11.87,11.87,11.08,11.08,27700
HMCO,20210225,10.6301,10.64,10.5,10.575,52800
HMCOU,20210225,11.89,12.12,11.61,11.875,70200
HMCOW,20210225,2.35,2.6,2.35,2.45,15800
HMHC,20210225,6.04,6.72,6.02,6.49,2358000
HMNF,20210225,19.6753,19.6753,19.5,19.5,1600
HMPT,20210225,12.1,12.14,11.64,12.04,143500
HMST,20210225,44.23,45.19,43,43.26,134100
HMTV,20210225,11.59,11.59,10.76,10.8,54800
HNDL,20210225,25.08,25.09,24.55,24.65,548700
HNNA,20210225,8.89,8.92,8.61,8.67,11200
HNRG,20210225,1.9,1.93,1.65,1.72,469200
HOFT,20210225,32.0112,35.9,32.0112,33.89,43300
HOFV,20210225,2.51,2.63,2.3,2.36,5060600
HOFVW,20210225,0.605,0.72,0.605,0.622,166800
HOLI,20210225,15.62,15.68,15.1,15.16,161300
HOLX,20210225,74.47,75.14,71.46,72.36,2436300
HONE,20210225,12.35,12.54,12.29,12.29,290100
HOOK,20210225,11.76,12.05,11.5356,11.65,84700
HOPE,20210225,13.81,13.81,13.34,13.36,1101200
HOTH,20210225,2.56,2.56,2.3,2.32,3516800
HOVNP,20210225,13.93,14,13.8,13.9,12200
HPK,20210225,13.36,13.55,12.74,13.3,7600
HPKEW,20210225,2.77,2.7722,2.759,2.759,1700
HQI,20210225,14.99,15.391,14.5,15,21200
HQY,20210225,83.84,85.795,81.3,83.59,670200
HRMY,20210225,37.2,37.2,35.91,36.18,32300
HROW,20210225,7.76,8.19,7.38,7.68,264600
HRTX,20210225,19.16,20.45,17.93,18.05,2208200
HRZN,20210225,15,15.3,14.41,14.48,228300
HSAQ,20210225,13.7499,13.7499,12.83,12.93,40200
HSDT,20210225,14.49,14.51,13.25,13.8,49300
HSIC,20210225,64.63,64.63,61.68,61.89,2937600
HSII,20210225,37.55,37.89,36.6,36.85,211500
HSKA,20210225,207.3,210.18,188,190.51,156900
HSON,20210225,16,16,15.87,15.87,3300
HST,20210225,17.14,17.19,16.15,16.36,9061900
HSTM,20210225,23.63,24.11,23.35,23.91,92900
HSTO,20210225,1.28,1.33,1.2,1.21,2718400
HTBI,20210225,23.59,24.1,22.66,23.03,53300
HTBK,20210225,9.89,9.89,9.45,9.52,280400
HTBX,20210225,8.4,8.6,7.76,7.91,1018600
HTGM,20210225,6.12,6.23,5.58,5.63,146900
HTHT,20210225,58.95,59.66,57.84,58.23,2142100
HTIA,20210225,24.875,24.99,24.594,24.594,5100
HTLD,20210225,18.54,18.615,18.39,18.57,340400
HTLF,20210225,47.99,48.19,46.68,47.29,225100
HTLFP,20210225,27.19,27.4386,26.72,27.06,10800
HTOO,20210225,16.98,17.1,15.06,15.38,451800
HTOOW,20210225,5.65,6.6351,4.1,4.91,131700
HUBG,20210225,57.78,57.85,56.78,57.02,143300
HUDI,20210225,6.06,6.2,5.1,5.1,124200
HUGE,20210225,2.24,2.28,2.01,2.13,1543800
HUIZ,20210225,10.54,10.64,9.71,9.74,189300
HURC,20210225,32.1,32.46,31.5,31.5,28900
HURN,20210225,53.49,53.67,52.3,53.15,88400
HUSN,20210225,4.17,4.29,4.02,4.11,95400
HVBC,20210225,18.11,18.11,17.83,17.83,8700
HWBK,20210225,20.27,20.5,20.16,20.16,6600
HWC,20210225,40.58,40.8,38.25,38.29,450600
HWCPZ,20210225,27.07,27.09,26.6733,26.82,20500
HWKN,20210225,65.05,65.05,63.07,63.2,38400
HX,20210225,2.16,2.33,1.88,1.94,396300
HYFM,20210225,73,74.11,66.53,67.83,370600
HYLS,20210225,48.89,48.93,48.49,48.52,475100
HYMC,20210225,7.37,7.42,7.03,7.03,60200
HYMCL,20210225,1.6,1.6,1.51,1.58,38200
HYMCW,20210225,1.56,1.56,1.3,1.3,44700
HYMCZ,20210225,0.5,0.5479,0.45,0.4939,50900
HYRE,20210225,11.28,11.37,10.06,10.15,500600
HYXF,20210225,52.27,52.291,51.93,52.04,45000
HYZD,20210225,22.09,22.09,22.02,22.05,24500
HZNP,20210225,94.71,94.99,89.77,90.57,3547400
IAC,20210225,246.02,251.63,236.8,237.29,396400
IART,20210225,69.52,71.1469,68.75,69.24,512300
IBB,20210225,161.22,162.59,156.08,157.15,4837300
IBBJ,20210225,37.518,37.518,35.85,35.97,2800
IBCP,20210225,21.57,21.57,20.95,20.95,93100
IBEX,20210225,23.45,23.45,22.68,22.68,20600
IBKR,20210225,75.67,76.67,73.81,74.1,675700
IBOC,20210225,45.7,45.93,44.0676,44.51,183000
IBTA,20210225,25.35,25.36,25.35,25.36,1800
IBTB,20210225,25.4,25.42,25.4,25.41,3600
IBTD,20210225,25.665,25.665,25.64,25.645,17000
IBTE,20210225,25.79,25.79,25.725,25.725,17300
IBTF,20210225,25.75,25.79,25.69,25.69,15200
IBTG,20210225,25.719,25.719,25.58,25.58,22200
IBTH,20210225,25.555,25.555,25.38,25.4,900
IBTI,20210225,25.44,25.46,25.36,25.36,6100
IBTJ,20210225,25.27,25.27,25.12,25.12,17600
IBTK,20210225,23.39,23.39,23.25,23.25,1300
IBTX,20210225,73.84,75,71.045,71.66,220500
ICAD,20210225,18.88,18.88,16.44,17.19,531200
ICBK,20210225,23.73,23.73,22.57,22.57,11000
ICCC,20210225,11.71,11.84,10.57,10.64,38200
ICCH,20210225,14.3,14.3,14.3,14.3,0
ICFI,20210225,86.15,86.46,83.94,85.09,127800
ICHR,20210225,47.15,47.46,41.53,41.74,502800
ICLK,20210225,14.2,15.27,14.15,15.04,2643600
ICLN,20210225,26.48,26.74,25.29,25.5,10891400
ICLR,20210225,194,194.99,180.16,184.44,1415300
ICMB,20210225,5.33,5.4,5.19,5.34,59900
ICPT,20210225,28.82,29,23,23.05,2373600
ICUI,20210225,219.69,220.28,216.38,218.19,72900
IDCC,20210225,64.72,65.59,63.965,64.96,170200
IDEX,20210225,3.45,3.5,3.1,3.18,30905700
IDLB,20210225,29.8,29.8,29.8,29.8,100
IDN,20210225,12.91,13.17,11.9,12.06,178800
IDRA,20210225,4.39,4.53,4.2,4.26,584200
IDXX,20210225,530.08,535.38,509.45,518.28,427800
IDYA,20210225,19.47,19.82,18.12,18.18,85200
IEA,20210225,17.55,17.63,15.75,16.08,856600
IEAWW,20210225,3.78,4.04,3.26,3.41,214300
IEF,20210225,115.61,115.72,114.1,114.73,35760700
IEI,20210225,131.12,131.16,130.24,130.46,7173100
IEP,20210225,68.5,69.1,66.04,66.98,197100
IESC,20210225,48.68,48.68,45.48,46.44,22800
IEUS,20210225,66.07,66.07,65.01,65.04,3800
IFGL,20210225,28.22,28.34,27.71,27.71,43600
IFMK,20210225,1.88,1.93,1.76,1.77,381400
IFRX,20210225,5.1,5.1,4.37,4.49,2391000
IFV,20210225,23.86,23.936,23.3001,23.34,39700
IGAC,20210225,10.58,10.585,10.31,10.38,211000
IGACU,20210225,11.91,11.91,11.11,11.32,98100
IGACW,20210225,1.9,1.9,1.46,1.54,203400
IGF,20210225,44.52,44.5846,43.6,43.65,646700
IGIB,20210225,60.36,60.4,59.63,59.8,3042000
IGIC,20210225,7.92,8.09,7.9,7.95,18700
IGICW,20210225,0.7303,0.75,0.7229,0.7229,9700
IGMS,20210225,95.78,97.61,83.57,83.95,135000
IGNYU,20210225,10.78,10.79,10.71,10.74,61100
IGOV,20210225,53.83,53.86,53.305,53.33,260100
IGSB,20210225,54.835,54.96,54.725,54.76,7139300
IHRT,20210225,14.5,14.56,13.46,13.61,655000
IHYF,20210225,25.6,25.6,25.6,25.6,0
III,20210225,3.7,3.77,3.64,3.66,75200
IIII,20210225,10.49,10.61,10.35,10.6,47500
IIIIU,20210225,11.05,11.13,10.98,11.02,51100
IIIIW,20210225,2.05,2.075,1.52,1.66,56400
IIIV,20210225,34.2,34.2,32.84,33.21,189900
IIN,20210225,21.87,22.32,21.22,21.29,20600
IIVI,20210225,88.97,89.11,82.46,82.51,1228800
IIVIP,20210225,357.63,357.65,343.49,343.49,6300
IJT,20210225,131.73,131.97,126.6114,126.93,196400
IKNX,20210225,10,10.18,9.53,9.54,16700
IKT,20210225,7.35,7.66,7.01,7.09,41400
ILMN,20210225,460.81,461.76,437.16,445.86,1294400
ILPT,20210225,21.58,21.9,21.39,21.41,458500
IMAB,20210225,59.59,63.71,57.55,58.48,647200
IMAC,20210225,2.31,2.37,2.1,2.26,493900
IMACW,20210225,0.45,0.45,0.45,0.45,100
IMBI,20210225,6.72,6.86,6.16,6.37,150900
IMCR,20210225,49,49.695,47.0222,49,69500
IMGN,20210225,9.17,9.4,8.61,8.78,2436100
IMKTA,20210225,51.97,54.4,51.67,52.11,151100
IMMP,20210225,2.84,2.84,2.64,2.69,333900
IMMR,20210225,11.09,11.13,10.09,10.09,1452800
IMNM,20210225,44,44.08,38,38.24,347200
IMOS,20210225,27.73,27.81,27.02,27.04,16300
IMRA,20210225,13.01,13.03,12.45,12.5,57100
IMRN,20210225,7.18,7.43,6.9,6.9,40700
IMRNW,20210225,1.61,1.61,1.5,1.55,1300
IMTE,20210225,4.71,4.82,4.34,4.43,92500
IMTX,20210225,11,11.48,10.9,10.97,125700
IMTXW,20210225,2.77,2.8,2.7,2.7,4100
IMUX,20210225,16.25,16.68,15.5,15.64,227100
IMV,20210225,3.57,3.64,3.26,3.34,201600
IMVT,20210225,16.63,16.74,15.69,15.94,781000
IMXI,20210225,15.2,15.5,14.97,15.09,108000
INBK,20210225,33.96,34.16,33.05,33.1,23800
INBKZ,20210225,25.7,26.24,25.47,25.47,900
INBX,20210225,28.94,30.45,25.2,26.8,258000
INCY,20210225,79.85,80.64,77.74,78.45,1073300
INDB,20210225,88.57,89.09,86.3,86.36,95600
INDT,20210225,63.63,64.33,63.15,63.15,3900
INDY,20210225,45.94,46.22,45.13,45.14,111100
INFI,20210225,3.41,3.44,3.12,3.18,2492000
INFN,20210225,9.23,9.68,9.23,9.42,3919000
INFR,20210225,30.44,30.44,29.833,29.833,72600
INGN,20210225,53.91,56.25,51.89,52.76,309900
INKAU,20210225,10.52,10.63,10.44,10.47,393900
INM,20210225,4.9,4.9,4.3,4.37,97400
INMB,20210225,17,17.28,15.94,16.25,246700
INMD,20210225,35.19,35.385,33.465,33.58,681200
INO,20210225,12.09,12.79,11.34,11.49,11531700
INOD,20210225,6.15,6.28,5.72,5.8,173400
INOV,20210225,24.99,25.17,24.84,25,572700
INPX,20210225,1.43,1.43,1.29,1.32,9371600
INSE,20210225,8.81,9.14,8.32,8.88,217500
INSG,20210225,15.86,16.18,14.6,14.65,3155400
INSM,20210225,38,39.86,36.84,37.16,1316500
INTC,20210225,62.4,63.54,60.13,60.4,36378200
INTG,20210225,37.51,37.51,37.51,37.51,0
INTU,20210225,407.59,408.95,386.65,387.98,2148100
INTZ,20210225,20.28,20.95,18.51,18.77,125900
INVA,20210225,11.83,11.96,11.51,11.62,629900
INVE,20210225,11.05,11.39,10.72,10.9,87800
INVO,20210225,3.33,3.35,3.17,3.25,31500
INZY,20210225,21.91,21.91,20.75,20.89,36300
IONS,20210225,55.43,56.0159,52.94,53.41,1155200
IOSP,20210225,105.1,105.5,101.53,101.95,78200
IOVA,20210225,39.33,39.54,35.66,36.51,2021200
IPA,20210225,13.76,14.25,13.1,13.38,91800
IPAR,20210225,73.01,73.89,70.38,72.37,77400
IPDN,20210225,3,3.14,2.72,2.72,265300
IPGP,20210225,228.54,230.16,218.48,219.97,282300
IPHA,20210225,4.55,4.56,4.39,4.42,38800
IPKW,20210225,43.085,43.085,42.16,42.2439,8400
IPLDP,20210225,25.37,25.4,25.1299,25.15,16800
IPWR,20210225,17.68,17.75,16.17,16.76,385000
IQ,20210225,24.67,25.3,24.29,25.26,9131200
IRBT,20210225,122.67,129.49,121.01,123.36,828700
IRCP,20210225,11,11,10.4201,10.95,23300
IRDM,20210225,40.57,40.87,38.37,38.7,1378300
IRIX,20210225,6.79,6.98,6,6,185100
IRMD,20210225,22.34,22.99,22.01,22.7,14300
IROQ,20210225,21.15,21.15,21.1,21.1,1400
IRTC,20210225,153,155.49,143.44,147.73,971500
IRWD,20210225,9.31,9.45,9,9.04,2456000
ISBC,20210225,13.66,13.76,13.24,13.52,4385300
ISDX,20210225,29.51,29.53,29,29.05,51200
ISEE,20210225,6.16,6.37,5.88,6.01,572600
ISEM,20210225,29.56,29.73,29.4316,29.4316,2500
ISHG,20210225,84.62,84.63,84.5137,84.63,3800
ISIG,20210225,6.92,7.18,6.81,6.98,58700
ISRG,20210225,251.62,252.9633,243.9667,247.2633,445200
ISSC,20210225,6.9,6.9113,6.5,6.64,26800
ISTB,20210225,51.51,51.53,51.33,51.37,1164000
ISTR,20210225,20.39,20.39,19.02,19.05,41700
ISUN,20210225,15.5,15.74,13.8,14.66,534400
ITCI,20210225,36.1,37.5199,34.28,35.68,680100
ITHXU,20210225,10.3,10.35,10.26,10.3,52700
ITI,20210225,5.86,5.88,5.6,5.6,180800
ITIC,20210225,159.52,163.35,158.1,158.1,1800
ITMR,20210225,23.33,23.87,22.87,23.01,20500
ITOS,20210225,40.89,42.99,38.9843,41.79,218300
ITQRU,20210225,10.3,10.33,10.25,10.29,149900
ITRI,20210225,113.36,118.01,111.6,116.83,514300
ITRM,20210225,1.95,1.99,1.7,1.75,23788900
ITRN,20210225,22.22,22.24,21.51,21.67,21100
IUS,20210225,33.42,33.51,33.32,33.32,8000
IUSB,20210225,53.27,53.29,52.81,52.99,6891200
IUSG,20210225,90.52,90.905,87.96,88.28,300700
IUSS,20210225,35.49,35.53,34.41,34.41,5200
IUSV,20210225,67.32,67.32,65.68,65.9,559300
IVA,20210225,15.61,15.8,15.51,15.54,1000
IVAC,20210225,6.54,6.6,6.3,6.46,81200
IXUS,20210225,71.41,71.59,69.87,70,1882900
IZEA,20210225,4.32,4.46,3.96,4.07,1956800
JACK,20210225,100.9,102.69,98.57,101.76,403900
JAGX,20210225,7.14,7.23,6,6.39,10045900
JAKK,20210225,8.15,8.43,7.64,7.77,88900
JAMF,20210225,37.98,38.42,36.57,37.41,494600
JAN,20210225,11.77,12.97,8.59,9.68,5994000
JAZZ,20210225,171,173.5,165.79,170.74,989300
JBHT,20210225,146.65,147.76,145.38,146.48,429500
JBLU,20210225,19.2,19.26,18.15,18.49,9842600
JBSS,20210225,88.94,90.23,87.32,87.44,81800
JCICU,20210225,10.41,10.41,10.26,10.29,99000
JCS,20210225,5.71,5.71,5.44,5.66,13000
JCTCF,20210225,10.77,10.77,10.5512,10.5512,700
JD,20210225,95.31,96.96,92.45,93.36,11278100
JFIN,20210225,5.18,5.3,4.71,4.74,334200
JFU,20210225,2.26,2.65,2.1,2.18,8553500
JG,20210225,6.09,6.12,5.38,5.61,2029800
JJSF,20210225,157.12,160.45,156.16,158.97,119700
JKHY,20210225,151.05,153.85,150.45,151.32,677300
JMPNZ,20210225,24.41,24.41,24.3161,24.37,2900
JNCE,20210225,11.63,12.38,11.01,11.76,344200
JOBS,20210225,65.84,66.81,65.26,66.43,353000
JOET,20210225,26.2,26.23,25.45,25.5756,62900
JOFFU,20210225,10.68,10.68,10.46,10.5,182600
JOUT,20210225,128.27,128.27,117.32,119.19,38600
JRJC,20210225,12.72,13.18,12.49,12.49,48000
JRSH,20210225,5.8,5.965,5.77,5.84,68100
JRVR,20210225,46.67,48.64,45.18,45.23,296600
JSM,20210225,24.1,24.1,23.36,23.66,16700
JSMD,20210225,68.24,68.24,65.71,65.7501,4900
JSML,20210225,70.48,70.48,67.925,67.955,14100
JUPW,20210225,5.82,5.97,5.31,5.66,305300
JUPWW,20210225,1.08,1.1,0.98,1,14200
JVA,20210225,6.18,6.2,5.39,5.48,221800
JYAC,20210225,10.9,11.1,10.56,10.67,20900
JYNT,20210225,39.68,41.095,37.42,38.38,141600
KAIIU,20210225,10.14,10.21,10.11,10.15,226100
KAIRU,20210225,10.53,10.65,10.53,10.57,127400
KALA,20210225,8.85,9,7.67,7.74,4983500
KALU,20210225,117.47,123.37,112.91,117.07,164900
KALV,20210225,34.57,34.99,32.95,33.22,335300
KBAL,20210225,12.93,13.14,12.7201,12.79,432000
KBNT,20210225,8.48,8.9,7.68,7.94,1385100
KBNTW,20210225,4.03,4.47,4,4,35900
KBWB,20210225,62.5,62.52,59.91,60.06,1007000
KBWD,20210225,18.86,19.04,18.38,18.42,195500
KBWP,20210225,72.7099,72.7099,70.9,70.93,17500
KBWR,20210225,61.91,61.91,59.4424,59.71,23200
KBWY,20210225,22.36,22.45,21.64,21.73,338100
KC,20210225,60.1,63.33,56.75,57.46,995600
KDNY,20210225,16.32,16.85,16.25,16.26,126300
KDP,20210225,31.2,32.08,30.42,30.86,5883300
KE,20210225,24.47,25,23.95,23.96,119000
KEJI,20210225,24.95,24.95,22.95,22.96,24600
KELYA,20210225,21.92,22.22,21,21.29,229100
KELYB,20210225,21.32,21.58,21.32,21.35,1000
KEQU,20210225,12.7,12.7,12.4,12.4,2100
KERN,20210225,6.46,6.52,5.77,5.87,1246800
KERNW,20210225,2.06,2.18,1.75,1.9,46000
KFFB,20210225,7.53,7.58,7.04,7.29,3000
KFRC,20210225,51.52,52.915,51.5,51.89,130100
KHC,20210225,37.93,38.5,37.21,37.27,10442000
KIDS,20210225,55.71,57.41,54.24,54.62,387800
KIIIU,20210225,10.15,10.225,10.05,10.17,502500
KINS,20210225,7.36,7.36,7.0301,7.08,13300
KINZ,20210225,10.23,10.25,10.15,10.23,223700
KINZU,20210225,10.96,10.96,10.84,10.85,155900
KINZW,20210225,1.53,1.55,1.33,1.37,129300
KIRK,20210225,26.97,29.49,25,25.12,864300
KLAC,20210225,322.69,326.35,302.48,304.79,1528100
KLAQU,20210225,10.43,10.52,10.25,10.31,167800
KLDO,20210225,9.81,10.2,9.52,9.59,160000
KLIC,20210225,50.25,50.3,46.99,47.5,1276500
KLXE,20210225,16.1,16.69,14.81,15.93,155200
KMDA,20210225,6.44,6.48,6.18,6.26,198200
KMPH,20210225,9.52,9.52,8.55,8.71,2556400
KNDI,20210225,7.43,7.53,7.03,7.13,4273600
KNSA,20210225,22.37,22.98,20.6,20.82,304100
KNSL,20210225,176.21,176.73,168.29,168.53,136500
KNTE,20210225,34,35.2,31.7352,33.74,102200
KOD,20210225,128.68,132,120.86,121.08,247500
KOPN,20210225,9.74,10.56,8.36,8.71,6482400
KOR,20210225,2.07,2.09,1.96,2,320400
KOSS,20210225,32.6,35.05,18.93,21.53,38281600
KPTI,20210225,14.78,15.15,14.45,14.56,1546100
KRBP,20210225,10.81,10.99,10.61,10.91,13600
KRKR,20210225,4.96,5.21,4.51,4.52,647600
KRMA,20210225,28.5142,28.5142,27.79,27.85,15200
KRMD,20210225,4.13,4.16,3.95,4.02,438600
KRNLU,20210225,10.39,10.39,10.28,10.29,46800
KRNT,20210225,115.01,117.99,109.8,110.87,308300
KRNY,20210225,11.72,11.76,11.47,11.49,321700
KRON,20210225,29,29.54,27.27,29.15,60300
KROS,20210225,66.15,67.71,63.68,64.7,94200
KRTX,20210225,130.12,131.425,117.82,120.81,515000
KRUS,20210225,30.19,31.3162,28.9136,29.55,102000
KRYS,20210225,80.04,81.555,77.765,78.88,184800
KSPN,20210225,31.78,32.45,31.09,31.45,3200
KTCC,20210225,8.39,8.51,7.93,8.07,82200
KTOS,20210225,29.53,30.04,28.51,28.51,1477000
KTRA,20210225,2.18,2.2,1.94,1.98,1459200
KURA,20210225,29.01,29.36,26.76,26.88,2064500
KVHI,20210225,14.1,14.14,13.6,13.73,75800
KXIN,20210225,4.1,4.12,3.63,3.71,3160100
KYMR,20210225,51.65,53.02,49.05,49.6,291400
KZIA,20210225,11.26,11.49,10.38,10.39,203800
KZR,20210225,5.7,5.85,5.4,5.55,87600
LABP,20210225,13.85,14.24,12.86,12.99,268900
LAKE,20210225,34.01,34.87,31.6,31.95,282700
LAMR,20210225,90.67,90.95,86.16,86.85,559400
LANC,20210225,177.04,179.62,176.71,176.98,65200
LAND,20210225,18.89,19.33,18.42,18.49,302200
LANDM,20210225,25.7,25.75,25.5,25.75,5000
LANDO,20210225,25.53,25.53,25.22,25.375,31400
LARK,20210225,26.15,26.15,25.17,25.17,7500
LASR,20210225,40.71,40.71,36.77,37.54,239800
LAUR,20210225,14.98,15,13.71,13.74,1402300
LAWS,20210225,52.99,56.3,52.99,53.52,13000
LAZR,20210225,29.51,30.39,27.53,28.15,3882900
LAZY,20210225,21.5,22.29,19.42,19.53,119300
LBAI,20210225,16.43,16.5,15.96,16.15,202000
LBC,20210225,10.6,10.75,10.34,10.34,82200
LBRDA,20210225,143.34,144.87,139.87,140.47,107100
LBRDK,20210225,147.84,149.73,144.01,144.23,1344700
LBRDP,20210225,27.33,27.78,27.315,27.36,10700
LBTYA,20210225,25.32,25.32,24.29,24.37,1989600
LBTYB,20210225,27.4255,27.4255,27.4255,27.4255,0
LBTYK,20210225,24.82,25.18,24.265,24.385,2040200
LCAP,20210225,10.43,10.47,10.24,10.29,77500
LCAPU,20210225,10.98,11,10.81,10.86,3500
LCAPW,20210225,1.48,1.49,1.38,1.39,165100
LCNB,20210225,17.54,17.75,16.84,16.86,43500
LCUT,20210225,13.01,13.28,12.81,12.82,24900
LDEM,20210225,64.93,65.16,63.53,63.68,14100
LDSF,20210225,20.51,20.51,20.24,20.24,39300
LE,20210225,31.67,33.49,30.41,30.65,125400
LECO,20210225,118.67,119.5,117.24,117.63,131500
LEDS,20210225,5.35,5.49,4.71,4.91,203700
LEGH,20210225,16.67,16.67,15.78,15.84,28300
LEGN,20210225,29.55,29.59,26.84,27.48,516100
LEGR,20210225,40.76,41.0099,39.83,40.03,24500
LESL,20210225,23.99,24.185,22.51,23.28,1616800
LEVL,20210225,22.35,22.4599,21.42,21.9,8200
LEVLP,20210225,26.2,26.2,26.2,26.2,200
LEXX,20210225,6.33,6.5,5.99,6.11,93600
LEXXW,20210225,2.51,2.51,2,2.1,14500
LFMD,20210225,22.45,23.86,19.71,20.51,1022900
LFTR,20210225,10.78,10.87,10.41,10.44,523400
LFTRU,20210225,11.48,11.7446,11.15,11.16,57400
LFTRW,20210225,2.63,2.7,2.15,2.61,279400
LFUS,20210225,267.95,268.495,257,258.52,82400
LFVN,20210225,8.91,9,8.69,8.87,66300
LGACU,20210225,10.41,10.41,10.26,10.26,426000
LGHL,20210225,3.9,4.19,3.41,3.5,6364200
LGHLW,20210225,0.6858,0.6859,0.6,0.6,380900
LGIH,20210225,114.22,115.43,105.07,105.49,402400
LGND,20210225,147.35,158.52,143.76,150.21,533100
LGVN,20210225,7.21,7.7,6.86,7.36,288400
LHCG,20210225,205.16,206.47,187.32,188.11,353800
LHDX,20210225,21.73,22.8,19.02,19.75,252200
LI,20210225,28.9,29.01,25.13,25.87,37342000
LIFE,20210225,4.76,4.92,4.51,4.56,278800
LILA,20210225,11.41,11.41,10.62,10.78,450100
LILAK,20210225,11.11,11.3,10.59,10.74,875300
LINC,20210225,6.02,6.1,5.705,5.83,111400
LIND,20210225,21.5,21.5,20.2,20.48,1008300
LIQT,20210225,10.95,11.44,10.72,11.18,101500
LITE,20210225,92.71,93.53,89.07,89.72,974600
LIVE,20210225,25.82,26.87,23.18,23.31,18300
LIVN,20210225,73.38,78.09,73.115,76.7,840700
LIXT,20210225,3.95,3.95,3.67,3.77,97100
LIXTW,20210225,0.92,0.92,0.9001,0.9001,500
LIZI,20210225,9.93,10.09,9.02,9.14,773700
LJAQU,20210225,10.5,10.55,10.42,10.48,208400
LJPC,20210225,5.8,5.93,5.51,5.86,266800
LKCO,20210225,2.05,2.1,1.8,1.81,18541900
LKFN,20210225,70,70.58,69.27,69.71,144800
LKQ,20210225,39.84,40.21,39.19,39.57,2632400
LLNW,20210225,3.43,3.46,3.28,3.34,5004400
LMACU,20210225,13.24,13.26,13,13.14,608800
LMAOU,20210225,10.4699,10.4699,10.31,10.39,53600
LMAT,20210225,48.1,49.28,46.45,46.45,119900
LMB,20210225,12.77,12.95,11.88,11.97,209900
LMBS,20210225,51.26,51.26,51.04,51.07,1012600
LMFA,20210225,1.77,1.79,1.6,1.62,2312900
LMNL,20210225,5.3,5.41,4.87,4.95,380500
LMNR,20210225,15.75,15.87,15.16,15.38,49500
LMPX,20210225,19.31,19.81,17.39,17.71,190200
LMRK,20210225,13.37,13.5,13.16,13.23,140400
LMRKN,20210225,26.48,26.53,26.34,26.53,10800
LMRKO,20210225,25.2,25.21,25.12,25.2,4300
LMRKP,20210225,25.44,25.6,25.28,25.3006,4000
LMST,20210225,14.955,16.3699,14.955,15.17,8400
LNDC,20210225,11.67,11.86,11.57,11.64,110600
LNSR,20210225,9.6,9.6,9.02,9.05,32100
LNT,20210225,47.41,47.76,47.1,47.37,1289700
LNTH,20210225,19.62,19.86,18.87,19.15,425000
LOAN,20210225,5.54,5.6851,5.5001,5.545,28100
LOB,20210225,57.21,57.21,53.51,53.63,514300
LOCO,20210225,19.07,19.245,18.51,18.62,129400
LOGC,20210225,8.98,9,8.15,8.25,132800
LOGI,20210225,109,110.36,105.13,105.83,1071300
LOOP,20210225,10.06,10.18,9.05,9.23,229800
LOPE,20210225,107.54,108.09,106.11,106.62,350500
LOTZ,20210225,10.76,10.85,9.04,9.34,9733900
LOTZW,20210225,2.87,2.89,2.5,2.61,244200
LOVE,20210225,61.69,65.61,55.89,56.65,373000
LPCN,20210225,1.64,1.66,1.51,1.52,2242500
LPLA,20210225,135.72,136.63,131.55,132.1,454900
LPRO,20210225,40,40.84,37.34,38.02,1238700
LPSN,20210225,58.15,60.59,56.77,58.17,1214800
LPTH,20210225,4.2,4.28,4,4.13,654400
LPTX,20210225,2.61,2.63,2.44,2.46,559100
LQDA,20210225,3.3,3.49,3.02,3.05,4562800
LQDT,20210225,15.92,16.49,15.72,15.8,294400
LRCX,20210225,590,592.46,544.63,547.65,2673800
LRGE,20210225,49.56,49.56,48.7675,48.7909,5300
LRMR,20210225,17.02,17.75,16.62,17.2,64000
LSBK,20210225,15.41,15.41,15.41,15.41,200
LSCC,20210225,48.04,49.49,45.71,46.15,1123600
LSEA,20210225,9.25,9.34,8.8,8.82,170500
LSEAW,20210225,0.34,0.3401,0.303,0.33,330400
LSTR,20210225,161.99,163.91,160.43,161.74,177100
LSXMA,20210225,45.68,46.15,44.43,44.85,538000
LSXMB,20210225,44.63,44.63,44.63,44.63,200
LSXMK,20210225,45.19,45.83,44.205,44.8,922300
LTBR,20210225,8.25,8.25,7.4,7.4,221200
LTRN,20210225,17.4,17.65,16.66,16.87,137700
LTRPA,20210225,5.82,6.03,4.88,4.97,2363100
LTRPB,20210225,30.55,32,30.55,31.01,1800
LTRX,20210225,5.3,5.41,4.8,4.8,367700
LULU,20210225,316.2,326.19,308.58,310.12,1277400
LUMO,20210225,14.62,15.69,14.35,14.35,28000
LUNA,20210225,12.56,12.85,11.84,11.94,193100
LUNG,20210225,54.62,55.98,52.36,54,93500
LUXA,20210225,11.81,12,11.1,11.42,280700
LUXAU,20210225,13.11,13.11,12.01,12.3,75400
LUXAW,20210225,3.45,3.625,2.8,2.95,94000
LVHD,20210225,33.29,33.37,32.77,32.867,45600
LWAY,20210225,6.2,6.2,5.81,5.85,20700
LX,20210225,11.84,12.31,11.31,11.36,2056800
LXEH,20210225,8.4072,8.9319,8,8.81,13300
LXRX,20210225,7.6,7.77,7.32,7.48,1390100
LYFT,20210225,59.06,59.49,55.11,55.91,7028600
LYL,20210225,2.17,2.2,1.9,1.99,1331300
LYRA,20210225,14.33,14.49,13.91,14,51500
LYTS,20210225,9.51,9.52,9.16,9.235,61700
MACAU,20210225,10.47,10.52,10.4,10.41,99700
MACK,20210225,7.32,7.32,6.82,6.91,110700
MACU,20210225,10.42,10.42,10.26,10.27,7400
MACUU,20210225,10.8,11.19,10.8,11.19,1500
MACUW,20210225,0.76,0.77,0.68,0.74,73800
MANH,20210225,124.04,124.96,119.71,120.06,403400
MANT,20210225,79.9,81.06,79.13,79.62,281500
MAR,20210225,156.26,159.98,148.8,150.09,5143900
MARA,20210225,36.07,37.69,29.68,30.63,23824900
MARK,20210225,3.21,3.32,2.91,3.04,3561700
MARPS,20210225,6.04,6.04,5.46,5.46,30200
MASI,20210225,251.31,254.43,244.97,246.11,323500
MASS,20210225,61.19,62.02,54.2,55,298200
MAT,20210225,19.95,20.28,19.34,19.63,2826400
MATW,20210225,35.73,36.02,34.49,34.76,109100
MAXN,20210225,36.05,37.28,29.26,29.64,1148300
MAYS,20210225,29.5,29.5,29.5,29.5,100
MBB,20210225,109.27,109.3181,108.66,108.91,2503300
MBCN,20210225,23.42,23.85,23.1,23.2,13700
MBII,20210225,2.44,2.5,2.27,2.36,579100
MBIN,20210225,35.17,35.17,34.1943,34.43,56700
MBINO,20210225,25.62,25.75,25.48,25.55,8500
MBINP,20210225,26.86,26.86,26.86,26.86,0
MBIO,20210225,3.64,3.72,3.37,3.45,3132400
MBNKP,20210225,24.02,24.4499,23.73,23.7783,4800
MBOT,20210225,8.8,8.8,8.36,8.57,110600
MBRX,20210225,4.53,4.58,4.25,4.35,1243100
MBUU,20210225,80.61,81.56,76.405,78.16,210500
MBWM,20210225,31.785,31.785,30.08,30.1,38200
MCBC,20210225,9.25,9.25,8.88,8.89,77900
MCBS,20210225,15,15,14.7,14.7,25600
MCEF,20210225,19.86,19.98,19.86,19.87,800
MCFE,20210225,20.96,21.1,20.3,20.75,900500
MCFT,20210225,28.06,28.9,26.795,26.93,161800
MCHI,20210225,90.09,90.33,87.92,88.1,4982000
MCHP,20210225,77.79,78.215,73.365,73.86,2472800
MCHX,20210225,3.38,3.39,3.1,3.12,80800
MCMJ,20210225,10.41,10.68,10.15,10.2,168200
MCMJW,20210225,1.86,2.03,1.58,1.62,76900
MCRB,20210225,19.66,20.5,18.32,18.79,1031400
MCRI,20210225,62.6,67.875,62.03,65.5,246200
MDB,20210225,392.91,404.13,375.22,380,880500
MDGL,20210225,122.8,127.64,119.74,123.06,172200
MDGS,20210225,2.77,2.89,2.6,2.63,7784400
MDGSW,20210225,0.9301,0.94,0.7609,0.9,10400
MDIA,20210225,3.75,3.79,3.45,3.52,56500
MDIV,20210225,15.77,15.89,15.56,15.623,100900
MDJH,20210225,4.69,4.81,4.55,4.55,5800
MDLZ,20210225,54.18,54.87,53.91,54.04,7989800
MDNA,20210225,4.21,4.37,4,4.03,143500
MDRR,20210225,2.4,2.4,2.13,2.14,181500
MDRRP,20210225,19.75,19.75,19.75,19.75,500
MDRX,20210225,16.46,16.53,15.73,15.74,2962000
MDVL,20210225,14.49,14.83,14.01,14.42,59300
MDWD,20210225,5.75,5.75,5.2196,5.29,84900
MDWT,20210225,52.15,52.15,49.035,50.5,3900
MDXG,20210225,10,10.3,9.6,9.75,325900
MEDP,20210225,161.6,162.4915,158.51,159.02,213800
MEDS,20210225,6.67,6.72,6.28,6.28,34700
MEIP,20210225,3.91,3.96,3.63,3.7,845600
MELI,20210225,1703.28,1730,1594.66,1613.06,699300
MEOH,20210225,41.47,41.815,37.69,37.9,469400
MERC,20210225,13.8,14.86,13.8,14.1,524000
MESA,20210225,13.33,13.5,12.12,12.47,1124500
MESO,20210225,9.7,9.8,9.5,9.6,284300
METC,20210225,5.32,5.32,4.75,4.81,214200
METX,20210225,2.42,2.44,2.15,2.19,1209300
METXW,20210225,0.3338,0.419,0.2605,0.36,16300
MFH,20210225,7.57,8,6.73,6.78,257600
MFIN,20210225,6.88,6.95,6.76,6.89,68200
MGEE,20210225,64.31,65.39,64.31,64.95,78900
MGI,20210225,7.25,7.41,6.75,6.84,3241500
MGIC,20210225,16.21,16.35,15.58,15.66,44600
MGLN,20210225,93.22,93.99,93.19,93.2,179700
MGNI,20210225,54,56.24,47.54,48.42,7201200
MGNX,20210225,21.33,22.81,20.75,21.88,1418000
MGPI,20210225,70.5,71.95,65.19,66.43,169000
MGRC,20210225,78.06,79.02,77.17,77.95,69300
MGTA,20210225,11.16,11.255,9.85,10.35,669700
MGTX,20210225,15.85,15.85,14.62,14.83,122900
MGYR,20210225,11,11,11,11,200
MHLD,20210225,2.7,2.7,2.61,2.64,134400
MICT,20210225,2.68,2.9,2.45,2.57,13505600
MIDD,20210225,143.47,144.99,139.56,144.76,868700
MILE,20210225,17.06,17.44,14.96,15.37,2458700
MILEW,20210225,5.97,6.29,5.1,5.34,181700
MILN,20210225,41.11,41.11,39.17,39.27,59300
MIME,20210225,43.22,44.24,42.98,43.67,707200
MIND,20210225,2.62,2.62,2.45,2.52,116100
MINDP,20210225,23.16,23.5,23.15,23.49,5200
MIRM,20210225,18.91,19.27,18.5,18.72,88700
MIST,20210225,7.38,7.67,7.07,7.38,80300
MITK,20210225,16.35,16.66,15.1,15.34,877000
MITO,20210225,1.82,1.83,1.63,1.71,586400
MKD,20210225,1.71,1.73,1.47,1.49,2538300
MKSI,20210225,175.07,176.67,161.37,162.05,626400
MKTX,20210225,545.72,557.06,544.09,551.77,224000
MLAB,20210225,275.25,278.75,274.06,276.01,22100
MLAC,20210225,10.5,10.5,10.24,10.35,1473000
MLACU,20210225,11.23,11.23,11,11.08,403400
MLACW,20210225,1.63,1.7,1.45,1.59,791100
MLCO,20210225,20.88,22.19,20.58,20.95,4712300
MLVF,20210225,16.8,16.95,16.7001,16.95,3000
MMLP,20210225,2.31,2.44,2.21,2.44,425200
MMSI,20210225,57.26,58.265,53.99,54.85,331700
MMYT,20210225,31.92,32.13,30.11,30.33,341300
MNDO,20210225,3.06,3.0899,3,3,84200
MNKD,20210225,6.01,6.18,5.59,5.61,5276100
MNOV,20210225,5.64,5.66,5.43,5.44,102900
MNPR,20210225,7.8,8.02,7.27,7.39,53300
MNRO,20210225,65.2,65.63,61.56,61.57,261500
MNSB,20210225,19.53,19.53,19.03,19.03,9000
MNSBP,20210225,26.3,26.4499,26.3,26.3,1900
MNST,20210225,87.9,88.89,85.15,85.35,3184400
MNTK,20210225,13.17,13.495,12.33,12.87,104800
MNTX,20210225,7.57,7.85,7.189,7.29,32700
MODV,20210225,149.41,150.96,145.98,149.62,87600
MOFG,20210225,29.82,29.82,28.1,28.62,43000
MOGO,20210225,9,9.16,7.5,7.71,4710000
MOHO,20210225,2.59,2.87,2.54,2.54,53700
MOMO,20210225,17.01,17.35,16.13,16.18,3852900
MONCU,20210225,10.31,10.34,10.25,10.25,215600
MOR,20210225,26,26.09,25.35,25.58,57600
MORF,20210225,35.03,36.05,32.85,32.85,105000
MORN,20210225,223.91,226.14,221.54,222.68,145100
MOSY,20210225,5.74,5.91,5.21,5.25,619000
MOTS,20210225,1.85,1.89,1.65,1.67,4386900
MOXC,20210225,2.51,2.62,2.27,2.34,144200
MPAA,20210225,21.5,21.73,20.57,21.13,123600
MPB,20210225,24.9,24.92,24.02,24.04,9200
MPWR,20210225,381.71,386.24,360.68,362.59,377600
MRAM,20210225,6.01,6.18,5.55,5.63,283900
MRBK,20210225,25.78,26.8299,25.78,25.97,50100
MRCC,20210225,9.47,9.52,9.35,9.4,74600
MRCY,20210225,67.45,67.98,65.19,65.57,499000
MREO,20210225,4,4.22,3.84,4,5159500
MRIN,20210225,2.49,2.49,2.3,2.33,2876000
MRKR,20210225,2.53,2.6,2.4,2.46,344200
MRLN,20210225,14.97,15.59,14.97,15.18,42600
MRM,20210225,12.6,13,12.58,12.58,6700
MRNA,20210225,150.78,160.98,145.86,148.38,15162400
MRNS,20210225,14.8,15.39,14.25,15.09,333000
MRSN,20210225,19.25,19.68,18.1,18.37,1160900
MRTN,20210225,16.34,16.5647,16.26,16.39,249700
MRTX,20210225,199.69,204.965,194.05,195.6,448200
MRUS,20210225,20.98,21.475,19.35,20.5,121000
MRVI,20210225,33.6,33.82,31.01,32.18,361600
MRVL,20210225,48.9,49.42,46.14,46.56,11474200
MSBI,20210225,24.1,24.71,23.835,24.35,122200
MSEX,20210225,71.49,72.53,67.09,67.52,150700
MSFT,20210225,232.08,234.59,227.88,228.99,39524000
MSGM,20210225,28.03,28.68,26.79,28,59700
MSTR,20210225,840.94,845,726.1,731.61,781000
MSVB,20210225,16.0501,16.0501,16.05,16.05,800
MTAC,20210225,10.72,10.84,10.3,10.35,61800
MTACU,20210225,11.37,11.41,11,11,75200
MTACW,20210225,2.52,2.53,2.23,2.23,25100
MTBC,20210225,10.31,10.6699,9.35,9.78,351400
MTBCP,20210225,27.51,27.51,27.26,27.3624,28600
MTC,20210225,3.42,3.5,2.82,2.94,1036200
MTCH,20210225,159.75,161.85,151.09,151.72,2819500
MTCR,20210225,8.749,8.785,8.38,8.44,18700
MTEM,20210225,11.38,11.57,10.81,11.02,508800
MTEX,20210225,17.8,17.861,17.75,17.75,2000
MTLS,20210225,50.64,51.13,43.51,45.4,586800
MTP,20210225,2.57,2.63,2.31,2.47,458900
MTRX,20210225,13.95,14.1299,13.66,13.71,157500
MTSI,20210225,67.04,67.3,62.58,62.75,420000
MU,20210225,91.52,93.1,87.58,88.12,22531600
MUDS,20210225,10.21,10.24,10.2,10.23,219000
MUDSU,20210225,10.84,10.84,10.5,10.65,52200
MUDSW,20210225,1.2,1.23,1.08,1.1,203300
MVBF,20210225,34.29,34.975,31.77,32.81,135800
MVIS,20210225,17.17,18.24,15.8,16.18,7985800
MYFW,20210225,18.6,19.01,18.51,18.51,8500
MYGN,20210225,29.78,31.6,28.9874,30.21,955100
MYRG,20210225,61.19,61.56,59.4,59.7,86300
MYSZ,20210225,1.56,1.57,1.42,1.46,433600
NAACU,20210225,10.47,10.47,10.35,10.35,50000
NAII,20210225,16.8,17.1,16.275,16.66,38200
NAKD,20210225,1.22,1.32,1.12,1.14,158133500
NAOV,20210225,1.22,1.3,1.05,1.18,1815400
NARI,20210225,108.45,110.67,103.02,104.85,308200
NATH,20210225,62.4396,62.6499,61.025,61.24,11700
NATI,20210225,45.67,45.88,44.58,44.69,282200
NATR,20210225,17.46,17.59,17,17.01,47500
NAVI,20210225,12.54,12.59,12.17,12.24,1813600
NBEV,20210225,2.84,2.9,2.65,2.7,2570200
NBIX,20210225,110.18,110.89,106.75,106.81,582800
NBN,20210225,26.73,27.8,26.73,26.78,15200
NBRV,20210225,2.59,2.62,2.35,2.41,1574900
NBSE,20210225,10.05,10.255,9.6,9.63,151300
NBTB,20210225,37.78,38.14,37.38,37.52,155300
NBTX,20210225,16.84,16.975,16.35,16.577,6400
NCBS,20210225,78.63,78.63,73.91,74.57,43100
NCMI,20210225,5.22,5.48,4.76,4.85,1440800
NCNA,20210225,5.69,5.8,5.34,5.44,188500
NCNO,20210225,74.82,75.8,70.02,70.69,1196500
NCSM,20210225,38.1019,38.1019,38.1019,38.1019,700
NCTY,20210225,58.4,58.42,40.3,41.23,2716100
NDAQ,20210225,142.08,143.55,140.18,140.32,646100
NDLS,20210225,9.64,9.875,9.25,9.45,284500
NDRA,20210225,2.49,2.69,2.35,2.46,4826400
NDRAW,20210225,0.525,0.58,0.441,0.49,61800
NDSN,20210225,196.31,196.31,191.6181,193.2,293400
NEO,20210225,53.29,53.62,49.53,50.86,1107200
NEOG,20210225,84.16,85.15,82.48,82.74,132100
NEON,20210225,8.25,8.51,8,8.05,60900
NEPH,20210225,7.855,7.855,7.62,7.67,3200
NEPT,20210225,1.69,1.7,1.54,1.56,13095600
NERV,20210225,3.42,3.47,3.18,3.22,408300
NESR,20210225,13.21,13.545,12.9,13.3,426600
NESRW,20210225,2.55,2.55,2.01,2.44,7600
NEWT,20210225,23.24,23.39,22.63,22.8,102000
NEWTL,20210225,25.55,25.55,25.53,25.53,800
NEWTZ,20210225,25.75,25.76,25.58,25.66,9500
NEXI,20210225,25.21,26.99,24.11,25.77,164200
NEXT,20210225,2.17,2.21,2.03,2.04,213900
NFBK,20210225,14.03,14.185,13.86,13.87,143500
NFE,20210225,48.6,50.31,47.68,49.12,515400
NFLX,20210225,550.27,556.48,535.75,546.7,4249600
NFTY,20210225,43.59,43.59,42.3768,42.3768,5800
NGM,20210225,28.5,28.7399,25.62,25.67,833200
NGMS,20210225,32,32.8869,29.785,31.2,182500
NH,20210225,4.15,4.24,3.89,3.92,430800
NHICU,20210225,11.11,11.22,10.81,10.93,32800
NHTC,20210225,7.06,7.0999,6.51,6.6,42500
NICE,20210225,229.85,237.48,227.01,228.44,501100
NICK,20210225,10.45,10.45,10.09,10.34,2200
NISN,20210225,18.69,19.5,17.31,17.69,68100
NIU,20210225,39.61,39.92,36.66,37.28,1306100
NKLA,20210225,21.13,21.4,19.5,19.72,8661200
NKSH,20210225,34.49,34.88,33.58,33.58,17600
NKTR,20210225,22.78,23.09,22.09,22.44,1092800
NKTX,20210225,52,55.21,46.02,48.8,209400
NLOK,20210225,20.55,20.66,20.21,20.23,4081500
NLSP,20210225,3.21,3.21,2.75,2.97,131300
NLSPW,20210225,0.81,0.8917,0.81,0.8899,10500
NLTX,20210225,12.78,13.21,12.17,12.43,195300
NMFC,20210225,12.57,12.64,12.18,12.25,542300
NMIH,20210225,24.08,24.48,22.45,22.83,1224100
NMMC,20210225,10.6,10.61,10.41,10.41,21500
NMMCU,20210225,11.38,11.45,10.95,11.1,7600
NMMCW,20210225,1.7,1.7,1.62,1.62,18900
NMRD,20210225,7.19,7.48,6.9,7.02,83100
NMRK,20210225,11.17,11.17,10.5,10.63,2462000
NMTR,20210225,1.83,1.85,1.62,1.66,5646000
NNBR,20210225,7.04,7.12,6.58,6.62,151200
NNDM,20210225,11.4,11.78,10,10.18,29015000
NNOX,20210225,53.65,54.13,46,46.3,2401700
NOAC,20210225,11.06,11.06,10.8,10.87,374600
NOACU,20210225,12.67,12.69,12.11,12.11,69300
NOACW,20210225,1.88,1.88,1.42,1.51,231500
NODK,20210225,18.41,18.83,18.25,18.3,12700
NOVN,20210225,1.71,1.75,1.56,1.6,6666100
NOVT,20210225,136.77,138.48,132.705,133.83,72000
NRACU,20210225,10.3,10.32,10.11,10.14,168800
NRBO,20210225,4.8,4.87,4.57,4.64,251900
NRC,20210225,53,54.77,52.95,53.44,43700
NRIM,20210225,37.25,37.46,36.09,36.55,34600
NRIX,20210225,36.59,39.2799,33.27,33.42,259100
NSEC,20210225,11.5,11.6925,11.5,11.6925,1000
NSIT,20210225,85.49,85.49,82.69,82.89,158000
NSSC,20210225,33.08,33.56,31.53,31.58,120200
NSTG,20210225,73.89,76.42,68.99,70.64,715200
NSYS,20210225,7.5113,7.825,7.5113,7.79,10100
NTAP,20210225,67.95,67.95,61.16,61.21,6270900
NTCT,20210225,28.88,29.01,28.21,28.53,627100
NTES,20210225,114.77,114.81,107.22,108.66,4535000
NTGR,20210225,40.54,41.48,39.57,40,315600
NTIC,20210225,16.44,16.5336,15.71,16.35,17100
NTLA,20210225,62.08,68.38,56.56,57.47,2062200
NTNX,20210225,34.1,34.15,29.52,29.79,4112300
NTRA,20210225,106.68,112.2,105.03,108.76,1112000
NTRS,20210225,100.45,101.88,97.4,97.76,1011100
NTRSO,20210225,26.06,26.06,25.75,25.8,41300
NTUS,20210225,26.42,26.73,25.79,26.04,155700
NTWK,20210225,4.63,4.7,4.35,4.41,45700
NUAN,20210225,44.62,44.91,42.74,43.02,3673300
NURO,20210225,3.79,3.79,3.45,3.46,173100
NUVA,20210225,59.12,59.93,58.07,58.5,931200
NUZE,20210225,7.6,7.7,5.76,6.41,154000
NVAX,20210225,239.99,249,220.31,221.5,2461300
NVCN,20210225,1.64,1.67,1.45,1.5,4944900
NVCR,20210225,171.01,171.01,141.79,148.9,1665300
NVDA,20210225,140.455,143.7475,132.1625,133.075,20586900
NVEC,20210225,68.45,69.91,68.1723,69.26,21900
NVEE,20210225,108.84,108.84,104.21,104.91,62900
NVFY,20210225,3.28,3.42,2.87,2.9,71300
NVIV,20210225,1.3,1.31,1.15,1.2,2253800
NVMI,20210225,85.71,85.969,79.79,82.01,350800
NVOS,20210225,7.01,7.45,5.12,6.25,1944800
NVSAU,20210225,10.84,10.84,10.65,10.73,511000
NWBI,20210225,14.5,14.58,14.18,14.25,511000
NWE,20210225,60.47,61.1,59.63,59.73,311900
NWFL,20210225,25.77,26.19,24.825,25.75,13100
NWL,20210225,24.07,24.24,23.44,23.57,2256400
NWLI,20210225,214.03,214.03,204.19,206.69,9400
NWPX,20210225,36.12,38.08,35.65,35.89,71800
NWS,20210225,23.35,23.54,22.63,22.65,382900
NWSA,20210225,23.78,24.085,23.195,23.21,2645500
NXGN,20210225,18.91,19.09,18.32,18.37,328400
NXPI,20210225,186.51,188,178.05,178.52,3365600
NXST,20210225,139.56,140.07,130.6,131.02,586200
NXTC,20210225,11.82,11.91,11.28,11.56,156000
NXTD,20210225,19.5,20.1,17,17.4,6943300
NXTG,20210225,72.8,72.879,71,71.18,105400
NYMT,20210225,4.24,4.43,4.08,4.1,5276900
NYMTM,20210225,24.05,24.16,23.86,23.86,12700
NYMTN,20210225,24.1,24.19,24.05,24.05,7800
NYMTP,20210225,24.05,24.095,24,24,4600
NYMX,20210225,2.91,2.96,2.7,2.7,144200
OAS,20210225,57.82,60.01,56.47,56.74,286400
OBAS,20210225,11.1,11.15,11.1,11.1,800
OBCI,20210225,10.43,10.91,10.43,10.71,44900
OBLG,20210225,4.92,5.11,4.31,4.35,870700
OBNK,20210225,35,35.41,34.53,35,76900
OBSV,20210225,4.39,4.39,3.85,3.89,4902100
OCAXU,20210225,10.4,10.43,10.34,10.37,53300
OCC,20210225,4.09,4.09,3.82,3.9,19000
OCCI,20210225,14.71,14.71,14.5801,14.65,21000
OCCIP,20210225,25.16,25.245,25.0101,25.17,2800
OCDX,20210225,17.52,17.9,17.3,17.49,1331400
OCFC,20210225,22.75,22.93,22.35,22.46,649800
OCFCP,20210225,27.345,27.345,26.51,26.51,1200
OCG,20210225,4.42,4.47,4.08,4.09,393700
OCGN,20210225,8.36,8.66,7.84,8,15216900
OCSL,20210225,6.18,6.21,6.06,6.11,565000
OCUL,20210225,17.86,19,17.51,18.11,901200
OCUP,20210225,11.5,11.6,10.5,10.64,128500
ODFL,20210225,217.59,220.64,214.81,215.53,549800
ODP,20210225,41.81,43.19,39.5,39.63,571300
ODT,20210225,20.7,22.21,20.22,20.4,311300
OEG,20210225,6.92,7.03,6.15,6.25,3115700
OEPWU,20210225,10.37,10.42,10.3,10.32,37500
OESX,20210225,9.15,9.2,8.58,8.61,254600
OFED,20210225,25,25.24,25,25,800
OFIX,20210225,47.28,48.49,45.32,46.41,106200
OFLX,20210225,161.51,163.58,148.5,148.5,25100
OFS,20210225,7.9,7.99,7.56,7.56,39500
OFSSI,20210225,25.36,25.5,25.22,25.22,2300
OGI,20210225,3.43,3.43,3.04,3.08,15914200
OIIM,20210225,8.3,8.4,7.34,7.44,395900
OKTA,20210225,267.73,273.18,255.33,256.28,1104800
OLB,20210225,6.46,6.46,6,6.01,124800
OLED,20210225,214.22,216,206.78,207.91,448700
OLLI,20210225,87.21,87.98,81.98,82.32,793900
OLMA,20210225,43,43.6,40.01,41.63,113200
OM,20210225,50.26,51,48,49.57,117900
OMAB,20210225,48.3,48.44,46.05,46.21,83100
OMCL,20210225,130.89,131.13,126.33,127.2,248000
OMEG,20210225,10.74,10.74,10.5,10.5152,16600
OMER,20210225,22.43,22.88,18.77,19.24,1287400
OMEX,20210225,7.31,7.53,7.02,7.22,44100
OMP,20210225,16.99,17.98,16.75,17.9,838100
ON,20210225,40.29,40.37,37.39,37.74,6092700
ONB,20210225,19.06,19.08,18.58,18.61,699300
ONCR,20210225,17,17.1,16.03,16.44,197800
ONCS,20210225,5.69,5.73,5.32,5.5,198500
ONCT,20210225,7.4,7.41,6.7,6.77,994900
ONCY,20210225,3.88,3.88,3.41,3.47,1904900
ONDS,20210225,14.06,14.7,12.25,13,693400
ONEM,20210225,51.85,52,48.24,48.6,2118900
ONEQ,20210225,524.01,525.2,506.67,509.81,77300
ONEW,20210225,38,38.71,35.29,35.44,110900
ONTX,20210225,1.47,1.52,1.31,1.36,43721400
ONVO,20210225,15.5,15.5,12.7,12.78,910000
OPBK,20210225,9.7,9.7,9.36,9.42,50400
OPCH,20210225,19.41,19.63,18.77,18.83,963700
OPEN,20210225,30.21,31.65,28.08,28.7,11136200
OPGN,20210225,2.58,2.62,2.36,2.37,1639500
OPHC,20210225,4.33,4.4,3.85,3.85,76900
OPI,20210225,26.22,26.5,25.54,25.67,190100
OPINL,20210225,25.75,25.8,25,25.3566,35400
OPK,20210225,4.52,4.749,4.38,4.42,8265100
OPNT,20210225,13.46,13.4775,12.7772,13.03,11200
OPOF,20210225,19.195,19.195,19.195,19.195,300
OPRA,20210225,11.7,13.12,11.66,12.95,552600
OPRT,20210225,16.68,16.81,16.13,16.4,172800
OPRX,20210225,61.5,62.01,55,56.01,406000
OPT,20210225,10.5,10.5,9.8,10.01,21900
OPTN,20210225,4.2,4.2,3.98,4.02,424400
ORGO,20210225,14.7,16.5,14.14,14.51,1086200
ORGS,20210225,7.1,7.19,6.85,6.89,91700
ORIC,20210225,34.29,35.76,32.52,34.88,117100
ORLY,20210225,453.78,457.5188,443.56,445.89,869400
ORMP,20210225,9.61,9.7,8.55,8.95,428500
ORPH,20210225,12.29,12.63,12.155,12.41,4000
ORRF,20210225,19.71,19.9663,19.3,19.5,21200
ORTX,20210225,6.94,7.15,6.53,6.94,1097800
OSBC,20210225,12.23,12.307,11.78,11.78,101200
OSIS,20210225,96.51,98,95.58,96.39,115600
OSMT,20210225,4.22,4.25,3.91,3.96,348600
OSPN,20210225,23.89,25.105,23.76,24.08,349600
OSS,20210225,7.16,7.79,6.41,6.81,777800
OSTK,20210225,76.12,79.73,69.12,70.14,5268600
OSTRU,20210225,10.245,10.28,10.175,10.19,107600
OSUR,20210225,10.96,11.04,10.54,10.69,956200
OSW,20210225,11.43,11.5499,10.91,11.24,351900
OTEX,20210225,45.66,45.96,45.01,45.11,565300
OTIC,20210225,2.94,3.03,2.89,2.95,1866900
OTLK,20210225,2.3,2.33,2.07,2.13,1723300
OTLKW,20210225,1.01,1.095,1.01,1.045,67300
OTRA,20210225,10.26,10.3,10.25,10.25,7700
OTRAU,20210225,10.77,10.77,10.77,10.77,200
OTRAW,20210225,1.23,1.25,1.05,1.2,51800
OTRK,20210225,66.38,67.78,60.66,62.33,381400
OTRKP,20210225,24.81,24.95,24.75,24.9399,24000
OTTR,20210225,42.485,42.485,41.28,41.37,89200
OVBC,20210225,25.45,26.425,24.93,24.93,6900
OVID,20210225,3.06,3.06,2.83,2.95,1736200
OVLY,20210225,16.51,17.59,16.36,16.45,26500
OXBR,20210225,3.15,3.49,2.98,3.19,1045500
OXBRW,20210225,0.1949,0.1997,0.175,0.1898,15700
OXLC,20210225,6.43,6.46,6.22,6.26,954800
OXLCM,20210225,25.09,25.14,25,25.08,3400
OXLCO,20210225,25.35,25.375,25.35,25.375,1200
OXLCP,20210225,24.07,24.07,23.82,23.875,5200
OXSQ,20210225,3.87,3.94,3.8,3.86,248000
OXSQL,20210225,25.45,25.45,25.2,25.3,12500
OXSQZ,20210225,26.62,26.62,25.29,25.29,800
OYST,20210225,20.99,21.6468,19.51,20.02,55300
OZK,20210225,43.49,43.67,41.68,41.71,641400
OZON,20210225,61.55,62.89,57.12,57.78,1438000
PAA,20210225,9.07,9.27,8.66,8.84,5039400
PAAS,20210225,36.17,37.29,34.94,35.43,4222300
PACB,20210225,35.68,35.68,30.51,31.17,7090100
PACW,20210225,38.88,39.47,37.19,37.24,1128700
PACXU,20210225,10.62,10.7,10.49,10.58,438400
PAE,20210225,8.61,8.61,8.1,8.18,451300
PAEWW,20210225,2.11,2.34,2.11,2.34,900
PAGP,20210225,9.3,9.54,8.88,9.05,2565500
PAHC,20210225,21.89,22.09,20.78,20.85,188200
PAIC,20210225,10.4,10.4,10.3,10.3,27900
PAICU,20210225,11.5,11.5,11.17,11.18,5900
PAICW,20210225,1.17,1.17,1.01,1.03,95900
PANL,20210225,3.1,3.15,2.99,3,45300
PAQCU,20210225,11.55,11.55,10.63,10.98,290000
PASG,20210225,18.76,18.99,17.34,17.61,253900
PATI,20210225,10.325,10.4519,10.2392,10.27,1100
PATK,20210225,82.63,84.8,79.885,80.3,182600
PAVM,20210225,4.71,4.85,4.28,4.47,5454800
PAVMW,20210225,1.42,1.52,1.35,1.3925,45100
PAVMZ,20210225,3.2,3.2,2.66,2.9,126100
PAX,20210225,20.86,21.5899,19.46,19.75,406900
PAYA,20210225,12.02,12.43,11.3101,11.72,710000
PAYS,20210225,4.92,4.92,4.686,4.79,476400
PAYX,20210225,93.01,93.8,91.01,91.41,2125000
PBCT,20210225,19.2,19.4,18.43,18.46,7110800
PBCTP,20210225,27.37,27.37,26.665,26.75,14100
PBFS,20210225,11.37,11.37,11.17,11.17,10300
PBHC,20210225,14.51,14.52,14.5,14.52,1400
PBIP,20210225,14.5,14.5,13.75,13.75,17700
PBLA,20210225,4.78,4.92,4.4,4.41,145200
PBPB,20210225,5.24,5.27,4.91,5.04,206900
PBTS,20210225,3.83,4.15,3.6,3.63,195200
PBYI,20210225,11.2,11.42,10.55,10.55,328100
PCAR,20210225,94.1,94.79,92.15,92.72,1348200
PCB,20210225,14.22,14.3364,13.7504,13.99,59300
PCH,20210225,52.91,53.6499,51.05,51.37,394500
PCOM,20210225,15.57,15.735,15.32,15.57,24100
PCRX,20210225,78.54,80,73.29,74.45,639200
PCSA,20210225,11.72,12.56,10.65,10.67,77600
PCSB,20210225,16.26,16.68,15.99,16.17,43800
PCTI,20210225,7.9,7.96,7.59,7.67,151100
PCTY,20210225,196.89,199.06,186.74,190.26,320100
PCVX,20210225,26,27.12,25.02,25.2,360900
PCYG,20210225,6.605,6.605,5.88,5.88,48500
PCYO,20210225,11.97,12.07,11.72,11.77,52000
PDBC,20210225,17.81,17.86,17.73,17.74,3768400
PDCE,20210225,35.5,39.08,34.66,35.81,2556800
PDCO,20210225,32.28,32.34,30.28,30.53,483300
PDD,20210225,180.15,183.06,169.31,171.06,8420100
PDEV,20210225,29.55,29.55,29.5325,29.5325,1800
PDEX,20210225,25.29,27.0899,24.87,26.45,46700
PDFS,20210225,18.21,18.3754,17.94,17.99,201000
PDLB,20210225,10.85,10.91,10.54,10.55,11100
PDP,20210225,88.89,89.26,85.6221,86.09,300900
PDSB,20210225,4.88,4.94,4.36,4.45,293300
PEBK,20210225,24.86,24.86,24.07,24.31,8100
PEBO,20210225,33,33,31.6,31.77,61800
PEGA,20210225,138.11,139.01,129.74,130.71,333300
PENN,20210225,119.96,120,109.1,109.69,3961200
PEP,20210225,131.35,132.09,129.8,130,5700900
PERI,20210225,21.59,22.29,19.57,19.84,1191300
PESI,20210225,6.8,6.96,6.6,6.885,18200
PETQ,20210225,35.95,37.43,35.31,37.26,455200
PETS,20210225,35.54,37.5,35.13,36.68,1006400
PETZ,20210225,3.12,4.64,3.06,4.19,2572600
PEY,20210225,19.4,19.45,18.98,19.02,165900
PEZ,20210225,91.22,92.5,86.37,87.15,19600
PFBC,20210225,59.59,60.74,58.165,58.49,54100
PFC,20210225,32.05,32.75,30.17,30.69,149300
PFDRU,20210225,10.53,10.565,10.45,10.45,288000
PFF,20210225,37.36,37.44,37.04,37.15,9210300
PFG,20210225,61.09,61.57,58.28,58.37,1711600
PFHD,20210225,15.64,16.03,15.64,15.89,47200
PFI,20210225,50.08,50.08,47.4276,47.44,5600
PFIE,20210225,1.25,1.27,1.16,1.17,430200
PFIN,20210225,6.72,6.89,6.58,6.58,4300
PFIS,20210225,40.6689,44.1608,40.6689,42.51,42000
PFLT,20210225,12.1,12.1,11.8,11.82,211300
PFM,20210225,33.39,33.47,32.8856,33,96300
PFMT,20210225,1.48,1.49,1.26,1.28,287200
PFSW,20210225,7.73,7.8,7.07,7.11,148500
PFX,20210225,30.49,30.7,30.49,30.605,2800
PFXNL,20210225,25.17,25.25,25.17,25.25,400
PGC,20210225,28.9,29.15,27.34,27.66,49500
PGEN,20210225,8.79,9.33,8.09,8.29,2139700
PGJ,20210225,78.44,78.71,74.91,75.29,54200
PGNY,20210225,48.5,50.47,43.13,43.31,2764700
PGRWU,20210225,10.21,10.24,10.19,10.24,226700
PHAR,20210225,13.88,13.88,13.54,13.56,11100
PHAS,20210225,4.23,4.25,3.89,3.89,171800
PHAT,20210225,46.48,47.34,44.98,46.04,89600
PHCF,20210225,4.24,5.69,4.2,4.85,796200
PHIC,20210225,10.88,10.89,10.4,10.41,138600
PHICU,20210225,11.31,11.31,11.01,11.05,69900
PHICW,20210225,2,2,1.7,1.85,57700
PHIO,20210225,3.36,3.37,3,3.09,939700
PHIOW,20210225,0.5101,0.5101,0.4051,0.4499,27900
PHO,20210225,49.25,49.26,48.36,48.59,59300
PHUN,20210225,2.14,2.14,1.86,1.87,6039200
PHUNW,20210225,0.5,0.5,0.4589,0.4798,10900
PHVS,20210225,37.2,41.4,37.2,40.11,185600
PI,20210225,67.62,68.31,61.9,62.39,298900
PID,20210225,16.72,16.7634,16.3,16.3286,68000
PIE,20210225,25.45,25.46,24.82,24.829,30500
PINC,20210225,34.14,35.28,33.71,34.2,632900
PIO,20210225,35.53,35.585,34.91,34.94,20500
PIRS,20210225,2.78,3.01,2.7,2.8,688600
PIXY,20210225,3.39,3.39,2.95,3.09,506800
PIZ,20210225,34.29,34.325,33.68,33.74,22600
PKBK,20210225,19.87,19.955,19.04,19.04,17600
PKOH,20210225,33.9,34.6,33.5,34.21,56500
PKW,20210225,80.66,80.91,78.64,78.8,229100
PLAB,20210225,12.78,13.21,12.06,12.09,1324700
PLAY,20210225,41.67,41.83,38.14,39.62,2203200
PLBC,20210225,26,26.11,25.12,25.12,6500
PLBY,20210225,13.92,13.99,13.04,13.39,328200
PLCE,20210225,75.48,75.93,69.54,69.78,591600
PLIN,20210225,1.33,1.38,1.15,1.15,1085800
PLL,20210225,61.9,72.33,60.33,64.06,1891500
PLMR,20210225,91.79,92.13,82.06,82.93,274200
PLPC,20210225,77.37,77.37,73.0778,76.1,14100
PLRX,20210225,40.67,43.92,38.405,39.74,323100
PLSE,20210225,31.84,32.865,28.8315,28.99,123200
PLTK,20210225,32,32.06,28.75,30.23,1899000
PLUG,20210225,46.01,48.75,43.2,43.34,38148700
PLUS,20210225,47.52,47.52,46.14,46.755,76400
PLW,20210225,35.87,35.92,35.41,35.63,87000
PLXP,20210225,7.67,7.94,7.345,7.44,93400
PLXS,20210225,84.49,84.86,83.14,83.46,134300
PLYA,20210225,7.2,7.26,6.77,6.81,1339300
PMD,20210225,7.19,7.19,6.94,7.08,22600
PME,20210225,1.5,1.5,1.42,1.43,83600
PMGMU,20210225,10.3,10.32,10.18,10.18,318100
PMVP,20210225,39.15,39.5,34.83,36.19,74800
PNBK,20210225,10.28,10.28,10.28,10.28,200
PNFP,20210225,86,86,82.62,82.62,546000
PNFPP,20210225,27.25,27.25,26.7988,27,21400
PNNT,20210225,5.8,5.82,5.515,5.55,549200
PNQI,20210225,248.88,250.19,238.2,239.22,29700
PNRG,20210225,46.77,50.49,45,45.7,13000
PNTG,20210225,54.78,56.725,51.0001,51.89,390600
POAI,20210225,1.7,1.73,1.42,1.47,4828800
PODD,20210225,262.36,273.92,258.36,262.67,479000
POLA,20210225,15.03,15.61,13.34,14.14,708100
POOL,20210225,326.59,328.1,320.71,322.99,459900
POSH,20210225,61.3,63.59,55.5,56.78,712600
POTX,20210225,18.24,18.38,16.75,17.04,571500
POWI,20210225,91.84,92.38,85.25,85.43,386600
POWL,20210225,32.02,32.4,30.71,31.82,77100
POWRU,20210225,10.5,10.52,10.3,10.45,155700
POWW,20210225,7.39,7.67,7.01,7.36,1748300
PPBI,20210225,41.44,41.97,40.29,40.44,336700
PPBT,20210225,5.2,5.34,4.71,4.85,642000
PPC,20210225,22.65,23.03,22.41,22.48,586000
PPD,20210225,35.56,35.56,34.09,35.23,2090600
PPGHU,20210225,10.84,10.85,10.7,10.73,228800
PPH,20210225,68.78,68.78,67.7,67.9868,379700
PPIH,20210225,7.05,7.2669,6.7134,6.8,6500
PPSI,20210225,6.83,7.37,6.42,6.55,648500
PPTA,20210225,7,7,6.6,6.83,68000
PRAA,20210225,37.54,37.99,36.15,36.5,255600
PRAX,20210225,48.05,51.87,45.14,45.38,51400
PRCH,20210225,20.22,20.26,17.82,18.01,3023500
PRDO,20210225,13.38,13.5,12.58,13.04,806200
PRFT,20210225,58.37,59.07,55.61,56.11,357600
PRFX,20210225,6.5,6.71,5.9,6.3,201300
PRFZ,20210225,178.15,178.38,171.63,172.18,65100
PRGS,20210225,45.47,45.78,43.88,43.98,328700
PRIM,20210225,35.9,36.25,34.03,34.09,359700
PRLD,20210225,66.21,70.15,62.38,64.33,109200
PRN,20210225,104.46,104.46,99.78,99.94,32800
PROF,20210225,23.1,23.2,21.39,21.57,110500
PROG,20210225,5.89,5.91,5.27,5.57,494300
PROV,20210225,16.84,16.84,16.43,16.43,40200
PRPH,20210225,8.49,8.5,7.6,7.72,141200
PRPL,20210225,37.59,39.44,35.2,35.8,1124800
PRPO,20210225,2.71,2.75,2.55,2.58,229100
PRQR,20210225,4.76,4.85,4.48,4.55,644500
PRSRU,20210225,11.25,11.37,10.65,10.65,261700
PRTA,20210225,22.58,23.18,22.33,22.6,286900
PRTC,20210225,54.735,54.735,54.735,54.735,200
PRTG,20210225,37.5,37.5,36.03,36.6,6400
PRTH,20210225,9.3,9.3,8.26,8.53,59800
PRTK,20210225,7.89,7.89,6.92,7.34,819400
PRTS,20210225,17.99,18.39,16.81,17.3,1495000
PRVB,20210225,14.24,14.5,12.75,12.83,1508100
PSC,20210225,43.6035,43.6035,42.7496,42.7496,6200
PSCC,20210225,100.57,101.1199,98.905,98.905,2100
PSCD,20210225,107.79,107.79,102.02,102.16,23200
PSCE,20210225,6.69,6.8,6.4,6.47,1515100
PSCF,20210225,56.6,56.6,55,55.068,11600
PSCH,20210225,189.78,191.11,184.69,185.17,10700
PSCI,20210225,92.645,92.645,90.09,90.215,3100
PSCM,20210225,66.01,66.01,63.01,63.01,2600
PSCT,20210225,143.07,143.07,137.14,138.2365,15800
PSCU,20210225,60.76,60.76,60.1686,60.1686,700
PSEC,20210225,7.6,7.64,7.23,7.28,3947100
PSET,20210225,47.1,47.41,46.85,46.85,400
PSHG,20210225,6.65,6.65,6.21,6.21,44100
PSL,20210225,92.37,92.37,89.232,89.232,5300
PSMT,20210225,101.87,103.35,96.54,97.51,147000
PSNL,20210225,34.06,35.09,30.3,31.68,948500
PSTI,20210225,6.62,6.87,6.0315,6.31,425100
PSTV,20210225,3.01,3.35,2.94,3,842900
PSTX,20210225,11.06,12.9,11.06,11.91,529900
PT,20210225,1.7,1.73,1.55,1.55,422700
PTC,20210225,140.68,141.6,133.56,134.48,620800
PTCT,20210225,57.64,58.53,55.09,55.19,515500
PTE,20210225,1.37,1.47,1.29,1.33,5300200
PTEN,20210225,7.49,7.825,7.33,7.5,2591000
PTF,20210225,160.71,162.09,151.17,152.38,37300
PTGX,20210225,25.29,26.007,23.95,23.99,267400
PTH,20210225,169.9,170.174,159.89,161.36,51700
PTIC,20210225,10.46,10.525,10.35,10.35,49900
PTICU,20210225,11.01,11.01,10.74,10.74,28900
PTICW,20210225,1.74,1.75,1.5,1.6,72200
PTMN,20210225,2.07,2.07,2,2.07,339700
PTNR,20210225,5.28,5.28,4.91,4.91,15900
PTON,20210225,121.14,124.56,113.84,115.21,7609500
PTPI,20210225,3.5,3.86,3.45,3.47,45700
PTRS,20210225,7.15,7.17,7.15,7.15,16200
PTSI,20210225,58.0369,60.01,58.0369,58.32,6800
PTVE,20210225,14.27,14.72,13.28,14.7,1253600
PUBM,20210225,61.05,74.65,60.92,65.43,1926900
PUCKU,20210225,10.5,10.53,10.44,10.45,364900
PUI,20210225,31.43,31.438,30.9201,30.97,13000
PULM,20210225,1.68,1.74,1.59,1.63,3425700
PUYI,20210225,6.18,6.2,6.01,6.01,6200
PVBC,20210225,12.48,12.55,12.22,12.26,53900
PWFL,20210225,8.22,8.68,7.73,7.89,254600
PWOD,20210225,25.01,25.78,24.35,24.35,10700
PXI,20210225,25.81,26.22,24.8431,25.08,119400
PXLW,20210225,3.95,3.95,3.65,3.72,664700
PXS,20210225,1.58,1.63,1.45,1.45,708800
PXSAP,20210225,22.01,22.6136,22,22,600
PXSAW,20210225,0.5303,0.59,0.521,0.5698,11900
PY,20210225,41.22,41.22,38.39,38.41,6300
PYPD,20210225,12,12,10.81,10.85,91700
PYPL,20210225,262.76,266,251.42,253.94,13380800
PYZ,20210225,81.4,81.4,77.51,77.5646,7400
PZZA,20210225,93,95,85.5,90.75,2685800
QABA,20210225,56.03,56.07,54.19,54.2634,24100
QAT,20210225,18.0419,18.0599,17.87,17.96,12000
QCLN,20210225,75.9,76.47,70.77,71.29,1119300
QCOM,20210225,139.56,140.83,135.02,135.53,12683600
QCRH,20210225,43.79,43.9642,42.25,42.48,39000
QDEL,20210225,172.28,175.5,164.5,166.15,838300
QFIN,20210225,25.85,26.1,23.73,23.84,2729400
QH,20210225,7.85,7.9,7,7.01,140400
QIWI,20210225,10.98,11.03,10.65,10.73,376800
QK,20210225,3.02,3.02,2.7,2.77,50900
QLGN,20210225,3.63,3.65,3.33,3.4,1066900
QLI,20210225,6,6.12,5.56,5.87,206900
QLYS,20210225,101.04,102.15,96.38,97.23,519300
QMCO,20210225,8.5,8.54,7.99,8.1,418600
QNST,20210225,24.07,24.4,23.17,23.26,194700
QQC,20210225,27.31,27.51,26.53,26.9,3400
QQD,20210225,27.13,27.13,26.09,26.2332,2500
QQEW,20210225,104.67,105.1,101.165,101.58,224900
QQQ,20210225,321.39,324.03,311.24,312.83,109918100
QQQJ,20210225,33.64,33.81,32.39,32.54,1575900
QQQM,20210225,132.18,133.09,127.97,128.53,250600
QQQN,20210225,34.3,34.37,32.99,33.18,37900
QQQX,20210225,26.95,26.95,26.02,26.2,162100
QQXT,20210225,79.73,79.73,78.51,78.52,8500
QRHC,20210225,3.13,3.13,2.87,2.93,71400
QRTEA,20210225,12.78,13.25,12.07,12.1,4110200
QRTEB,20210225,12.83,12.85,12.12,12.12,2600
QRTEP,20210225,100.2,101.29,99.83,100.05,115600
QRVO,20210225,175.82,177.35,167.69,168.95,1741800
QTEC,20210225,148.73,149.44,142.25,142.86,535100
QTNT,20210225,4.69,4.87,4.38,4.53,1834600
QTRX,20210225,76.93,77,72.71,73.77,392300
QTT,20210225,38.5,42,34.6,34.9,8461200
QUIK,20210225,6.84,7.46,6.47,7.42,320600
QUMU,20210225,8.97,9.21,8.755,8.99,89200
QURE,20210225,37.18,37.43,35.77,37,448200
QYLD,20210225,22.8,22.92,22.15,22.25,2375600
QYLG,20210225,29.98,30.255,29.365,29.39,29500
RADA,20210225,13.93,14.03,12.92,13.01,566400
RADI,20210225,12.78,12.91,12,12.25,134900
RAIL,20210225,3.77,3.79,3.38,3.39,163000
RAND,20210225,15.8,15.91,15.52,15.91,4400
RAPT,20210225,19.62,19.85,18.71,18.85,123000
RARE,20210225,142.55,146.91,136.18,136.25,314000
RAVE,20210225,1.36,1.38,1.23,1.23,642300
RAVN,20210225,41.42,42.04,39.72,39.72,253500
RBB,20210225,19.97,19.97,19.21,19.22,37000
RBBN,20210225,9.46,9.52,9.07,9.11,600400
RBCAA,20210225,43.78,43.81,42.65,42.68,71700
RBCN,20210225,10.57,10.82,10.5,10.55,2800
RBKB,20210225,9.77,9.81,9.69,9.81,700
RBNC,20210225,22.5,22.5,21.66,22.15,37300
RCEL,20210225,22.96,24.33,22.59,23.29,930500
RCHG,20210225,10.37,10.38,10.175,10.2075,31600
RCHGU,20210225,10.95,10.98,10.71,10.74,8400
RCHGW,20210225,1.55,1.55,1.29,1.35,68800
RCII,20210225,56.88,58.34,53.7,54.79,1327700
RCKT,20210225,55.87,56.88,50.75,51.86,492400
RCKY,20210225,38.25,42.02,38.25,39.71,103200
RCLFU,20210225,10.22,10.25,10.15,10.19,653400
RCM,20210225,28.5,28.7,27.56,27.82,952800
RCMT,20210225,4.1,4.36,4.04,4.11,261900
RCON,20210225,2.42,2.55,2.22,2.23,479400
RDCM,20210225,10.13,10.22,9.81,9.91,30300
RDFN,20210225,86.24,86.88,72.7,73.64,5660600
RDHL,20210225,10.27,10.45,9.75,9.94,422400
RDI,20210225,7.5,7.5,7.21,7.32,34200
RDIB,20210225,22,22,22,22,0
RDNT,20210225,19.44,19.46,18.47,18.77,202600
RDUS,20210225,20.29,20.49,18.11,19.03,524700
RDVT,20210225,24.11,24.19,23.6,23.9,80900
RDVY,20210225,44.09,44.16,42.8682,42.99,517900
RDWR,20210225,26.34,26.78,26.08,26.36,219500
REAL,20210225,25.58,26.05,24.12,24.19,2061100
REDU,20210225,5.86,6,5.76,5.88,28800
REED,20210225,1.17,1.19,1.07,1.13,761900
REFR,20210225,4.62,4.76,4.05,4.07,203500
REG,20210225,55,56.66,54,55.25,1378900
REGI,20210225,95.5,96.23,84.96,85.94,1266300
REGN,20210225,460.31,465,448.33,453.19,1125600
REKR,20210225,17.42,17.92,15.5,15.58,866100
RELI,20210225,5,5.15,4.62,4.84,459200
RELIW,20210225,1.3,1.3,1.022,1.19,20200
RELL,20210225,6.41,6.5,6.18,6.28,83800
REPH,20210225,5,5.21,4.86,4.91,801400
REPL,20210225,35.87,36.78,34.52,34.75,358900
RESN,20210225,5.64,5.7,4.98,5.12,2260200
RETA,20210225,127.67,131.465,121.67,123.19,302800
RETO,20210225,2.1,2.17,1.77,1.85,2706900
REYN,20210225,28.69,29,27.62,27.93,647000
RFDI,20210225,66.31,66.31,65.11,65.11,4600
RFEM,20210225,75.33,75.33,74.13,74.13,20600
RFEU,20210225,67.51,67.51,67.51,67.51,0
RFIL,20210225,5.99,6.22,5.85,5.89,27500
RGCO,20210225,22.93,23,22.7,22.75,11700
RGEN,20210225,219.47,221.69,204.87,207.07,430300
RGLD,20210225,106.6,109.04,105.28,106.06,383000
RGLS,20210225,1.39,1.43,1.27,1.31,1755600
RGNX,20210225,40.77,41.69,39.24,39.98,278900
RGP,20210225,12.94,13.11,12.88,12.95,120400
RIBT,20210225,1.13,1.18,1.09,1.13,736900
RICK,20210225,66.9,66.9,60.22,60.79,72700
RIDE,20210225,20.61,21.65,19.02,19.74,7457000
RIGL,20210225,4.45,4.45,4.13,4.14,5009000
RILY,20210225,59.66,60.11,58.59,59.27,250800
RILYG,20210225,25.22,25.26,25.21,25.215,7400
RILYL,20210225,27,27,26.9,26.9,3500
RILYM,20210225,25.19,25.29,25.16,25.22,12300
RILYN,20210225,25.31,25.4,25.2,25.2,16100
RILYO,20210225,25.407,25.47,25.331,25.4007,3500
RILYP,20210225,26.25,26.35,26,26,8000
RILYT,20210225,25.3,25.3,25,25.09,17600
RILYZ,20210225,25.3,25.3,25.25,25.25,5400
RING,20210225,27.53,27.91,26.75,26.81,119400
RIOT,20210225,54.33,55.89,45.22,45.67,23459800
RIVE,20210225,9.02,9.11,9.02,9.0201,2800
RKDA,20210225,3.33,3.36,3.12,3.18,758000
RLAY,20210225,43.06,45.86,40.7,42.32,537800
RLMD,20210225,33.92,35,33.29,33.84,77200
RMBI,20210225,13.91,13.91,13.16,13.16,18700
RMBL,20210225,38.4001,39.3,35.7022,36.81,24900
RMBS,20210225,21.68,21.98,20.91,20.99,662100
RMCF,20210225,5.63,5.7,5.32,5.35,52300
RMGCU,20210225,10.85,10.85,10.53,10.65,266300
RMNI,20210225,7.9,8.05,7.6,7.66,205700
RMR,20210225,42.06,42.06,40.94,41.07,82100
RMTI,20210225,1.49,1.52,1.39,1.4,1210300
RNA,20210225,26.11,26.91,25.29,25.41,313600
RNDB,20210225,19.8207,19.95,19.7718,19.79,3500
RNDM,20210225,53.65,53.65,52.85,52.85,2400
RNDV,20210225,26.6894,26.6894,26.6894,26.6894,0
RNEM,20210225,48.21,48.255,47.8,47.9438,1700
RNLC,20210225,28.84,29.2685,28.765,28.84,1100
RNLX,20210225,24.87,24.87,22.81,23.3,45600
RNMC,20210225,26.89,26.89,26.4,26.47,7200
RNRG,20210225,16.53,16.76,16.15,16.18,115500
RNSC,20210225,27.4099,27.4099,27.3029,27.3205,4500
RNST,20210225,41.57,41.75,39.03,39.95,297000
RNWK,20210225,4.2,4.55,4.16,4.42,2716500
ROAD,20210225,30.64,30.75,29.92,29.99,399600
ROBT,20210225,55.8,56.01,53.87,54.24,49100
ROCC,20210225,10.77,11,10.32,10.45,265800
ROCK,20210225,93.7,94.4299,88.625,90.28,441100
ROIC,20210225,16.05,16.425,15.71,15.85,1472500
ROKU,20210225,406.24,418.94,378,382.34,5342700
ROLL,20210225,199.05,201.87,197.33,199.66,128500
ROOT,20210225,16.5,17.16,15.76,16.42,1791900
ROST,20210225,123.85,123.85,118.61,118.77,2247500
RPAY,20210225,22.59,22.87,21.42,21.57,1149500
RPD,20210225,78.68,78.93,75.31,76.7,622700
RPRX,20210225,47.77,48.65,45.94,47.02,1490100
RPTX,20210225,32.71,33.7,30.8,32.08,210500
RRBI,20210225,52.17,53.03,51.49,51.94,14600
RRGB,20210225,30.72,31.155,28.87,29.8,317100
RRR,20210225,30.15,30.5,29.18,29.54,1019600
RSSS,20210225,2.15,2.24,2.05,2.12,193600
RTH,20210225,157,157.825,153.46,153.76,25800
RTLR,20210225,11.35,11.8,10.79,11.12,432400
RUBY,20210225,11.15,11.73,6.75,8.02,3854500
RUN,20210225,63.42,64.2,57.77,57.98,5260200
RUSHA,20210225,43.59,44.39,42.17,42.36,326500
RUSHB,20210225,40.16,40.16,37.89,37.89,13000
RUTH,20210225,23.78,23.78,22.35,22.75,397000
RVMD,20210225,46.01,47.17,42.77,45.17,591100
RVNC,20210225,26,26.4,25.15,25.35,511700
RVPH,20210225,8.4,9.5,8.33,9.25,279800
RVPHW,20210225,0.64,0.77,0.64,0.72,43700
RVSB,20210225,6.65,6.72,6.515,6.59,89200
RWLK,20210225,3.02,3.02,2.65,2.7,2901900
RXT,20210225,20.52,21.12,20.48,20.95,2461500
RYAAY,20210225,111.72,111.88,108.54,108.82,326100
RYTM,20210225,26.13,26.95,25.54,25.64,286000
RZLT,20210225,11.68,12.05,11.28,11.49,2800
SABR,20210225,15.39,15.49,13.82,13.86,12788200
SABRP,20210225,181.34,183.56,176.42,176.55,8900
SAFM,20210225,152.25,158.96,149.73,152.73,189300
SAFT,20210225,79.25,83.01,79.25,82.58,93100
SAGE,20210225,85.68,86.74,81.695,83.45,748700
SAIA,20210225,208.12,211.99,202.19,203.1,200300
SAL,20210225,41.69,41.745,40.75,40.75,2200
SALM,20210225,3.1,3.16,2.6,2.63,960400
SAMG,20210225,14.55,14.55,14.1,14.2,26100
SANA,20210225,34.7,34.83,31.72,32.05,246300
SANM,20210225,35.66,35.76,35.16,35.42,465800
SANW,20210225,3.41,3.51,3.38,3.38,50500
SASR,20210225,39.22,39.2803,38.1,38.12,114100
SATS,20210225,23.29,23.58,22.7801,23.04,604700
SAVA,20210225,52.8,57.48,50.01,50.88,3633000
SBAC,20210225,250.37,257.8,249.68,256.52,1350500
SBCF,20210225,37.65,38.24,36.04,36.2,299000
SBFG,20210225,19.46,19.8319,18.65,18.65,16200
SBGI,20210225,34.97,35.08,29.36,31.16,2734400
SBLK,20210225,14.33,14.97,14.26,14.39,1625300
SBNY,20210225,226.51,231.15,220.16,221.63,905000
SBNYP,20210225,24.97,24.99,24.6,24.85,115900
SBRA,20210225,18.81,18.85,17.53,17.63,2641300
SBSI,20210225,35.92,36.3,34.82,34.97,136100
SBT,20210225,5.2,5.2257,5,5.04,34900
SBTX,20210225,48.02,51.58,46.56,49.6,156300
SBUX,20210225,104,105.77,103.11,103.47,7532700
SCHL,20210225,30.2,30.4854,29.23,29.3,134100
SCHN,20210225,37.98,38.25,35.95,36.05,179700
SCKT,20210225,14,18.62,11.55,11.74,24446300
SCLEU,20210225,10.51,10.55,10.37,10.4,484900
SCOA,20210225,10.41,10.42,10.25,10.32,242900
SCOAU,20210225,10.91,10.96,10.78,10.81,113900
SCOAW,20210225,1.8,1.9,1.65,1.68,134100
SCOBU,20210225,10.46,10.57,10.39,10.42,215300
SCOR,20210225,3.97,4.2,3.74,3.77,745100
SCPH,20210225,7.28,7.43,7.065,7.27,85400
SCPL,20210225,19.16,20,18.64,18.81,479600
SCPS,20210225,9.23,9.42,8.75,8.78,168500
SCSC,20210225,30.28,30.51,28.02,28.13,77200
SCVL,20210225,52.72,53.2782,49.75,50.11,75200
SCWX,20210225,15.66,15.72,14.665,15,75500
SCYX,20210225,8.35,8.42,7.72,7.88,479700
SCZ,20210225,72.38,72.495,70.81,70.91,2654100
SDACU,20210225,10.93,10.93,10.5,10.65,169500
SDC,20210225,12.3,12.82,11.51,11.76,7010900
SDG,20210225,96.56,96.8833,94.585,94.83,49200
SDGR,20210225,111.4,115.26,103.83,104.5,1188200
SDH,20210225,4.25,4.3,4.02,4.08,100600
SDVY,20210225,27.373,27.8,27.0475,27.05,13900
SEAC,20210225,1.32,1.35,1.2,1.23,1207800
SECO,20210225,2.92,2.94,2.81,2.83,351500
SEDG,20210225,299.75,308,282.65,284.33,901700
SEED,20210225,25,25.26,22.73,23.55,157600
SEEL,20210225,3.39,3.39,2.97,3.05,2102500
SEER,20210225,55.46,55.99,49,50.79,511900
SEIC,20210225,58.3,58.39,56.75,56.76,386500
SELB,20210225,4.53,4.59,4.16,4.28,2224600
SELF,20210225,4.47,4.5199,4.43,4.48,25200
SENEA,20210225,54.32,55.62,52.86,54.13,36300
SENEB,20210225,50.84,50.84,50.84,50.84,0
SESN,20210225,2.76,2.88,2.55,2.62,7312400
SFBC,20210225,35.89,36.88,35,35.98,92700
SFET,20210225,3040,3120,2768,2912,653800
SFIX,20210225,73,76.96,68.5,69.94,1783700
SFM,20210225,21.56,21.79,20.52,20.52,2619000
SFNC,20210225,30.41,30.73,29.43,29.64,737600
SFST,20210225,44.99,44.99,43.65,44.34,26000
SFT,20210225,9.26,9.6,8.85,8.98,1116700
SGA,20210225,20.47,20.8,20.25,20.25,5600
SGBX,20210225,5.7,5.77,5,5.01,749500
SGC,20210225,24.1,24.49,22.77,22.8,34300
SGEN,20210225,154.21,156.31,148.36,150.09,1022400
SGH,20210225,49.18,50.29,46.84,46.87,278700
SGLB,20210225,4.03,4.16,3.75,3.75,220500
SGLBW,20210225,0.56,0.56,0.41,0.44,47500
SGMA,20210225,5.55,5.55,5.34,5.34,17800
SGMO,20210225,12,12.76,11.18,11.19,2203300
SGMS,20210225,47.58,49.25,44,44.06,427800
SGRP,20210225,1.91,1.95,1.73,1.73,260100
SGRY,20210225,38.93,39.21,37.43,37.85,231700
SGTX,20210225,30.44,32.945,27.12,27.32,60200
SHACU,20210225,10.37,10.37,10.22,10.29,56500
SHBI,20210225,15.48,15.49,15.01,15.4,60500
SHC,20210225,26.63,26.7,25.89,26.21,227500
SHEN,20210225,45.37,47.4,44.08,44.42,227500
SHIP,20210225,1.3,1.31,1.19,1.19,17388500
SHIPW,20210225,0.095,0.0955,0.075,0.0817,311500
SHIPZ,20210225,0.158,0.158,0.0953,0.1259,138900
SHLS,20210225,37.18,37.4,34,34.02,2021800
SHOO,20210225,37.16,38.67,36.98,37.75,950100
SHV,20210225,110.52,110.53,110.51,110.51,2039500
SHY,20210225,86.28,86.28,86.17,86.21,4956100
SHYF,20210225,34.44,34.83,32.16,32.68,200200
SIBN,20210225,32.25,32.48,30.85,31.1,252600
SIEB,20210225,5.48,5.48,4.81,4.92,228900
SIEN,20210225,8,8.13,7.59,7.69,789000
SIFY,20210225,3.51,3.64,3,3.17,973900
SIGA,20210225,6.44,6.5,6.34,6.38,135100
SIGI,20210225,69.75,70.46,67.09,68.05,442500
SIGIP,20210225,24.03,24.03,23.41,23.77,12800
SILC,20210225,50.46,51.9962,50.25,50.87,159500
SILK,20210225,53,54.975,52.1,54.59,389700
SIMO,20210225,61.47,62.24,58.01,58.78,598900
SINO,20210225,8.36,8.49,7.37,7.57,2018800
SINT,20210225,2.47,2.95,2.33,2.42,17375000
SIOX,20210225,2.86,2.88,2.61,2.64,2007000
SIRI,20210225,5.99,6.04,5.81,5.86,31728400
SITM,20210225,116.54,116.54,97.37,101.19,530100
SIVB,20210225,548,550.4,520.39,523.13,294400
SIVBP,20210225,25.85,25.85,25.5,25.59,27100
SJ,20210225,8.9812,9.21,8.9812,9.21,2800
SKOR,20210225,54.08,54.08,53.81,53.815,121000
SKYU,20210225,44.867,44.9397,40.87,40.87,10400
SKYW,20210225,59.37,59.99,54.79,55.79,467100
SKYY,20210225,103.41,104.17,99.15,99.57,705200
SLAB,20210225,160.21,162.25,153.505,153.88,334900
SLAMU,20210225,10.6,10.6,10.2,10.25,1248600
SLCRU,20210225,10.35,10.39,10.2,10.33,96600
SLDB,20210225,9.1,9.74,7.75,8.01,1661200
SLGG,20210225,3.45,3.86,2.98,3.07,2335400
SLGL,20210225,9.22,9.31,9.1,9.31,13300
SLGN,20210225,38.73,38.91,38.1,38.17,332300
SLM,20210225,15.24,15.28,14.92,15,6081600
SLMBP,20210225,55.24,55.39,54.4,55.39,8000
SLN,20210225,26.4,26.4,26.4,26.4,0
SLNO,20210225,2.7,2.75,2.5,2.53,189500
SLP,20210225,73.73,76.65,71.55,71.61,159000
SLQD,20210225,51.98,52.04,51.82,51.84,1292800
SLRC,20210225,19.4,19.62,18.9,19.14,187200
SLRX,20210225,2.1,2.17,1.91,1.93,2066100
SLS,20210225,8.99,9.12,8.15,8.37,515200
SLVO,20210225,6.78,6.79,6.7,6.73,436800
SMBC,20210225,37,37.6,36.7868,36.88,21500
SMBK,20210225,20.95,21.43,20.75,20.91,40700
SMCI,20210225,33.34,33.7,32.5,32.5,280600
SMCP,20210225,29.23,29.23,29.23,29.23,100
SMED,20210225,12.73,13.48,12.5,12.77,211300
SMH,20210225,247.04,248.29,235.23,236.08,6155600
SMID,20210225,12,12.22,11.85,12.09,17200
SMIT,20210225,5.91,5.93,5.75,5.75,3800
SMMF,20210225,23.3425,23.6952,22.93,22.93,12400
SMMT,20210225,7.51,7.535,6.8958,6.97,160600
SMPL,20210225,29.07,29.9719,28.6762,28.99,396800
SMSI,20210225,7.08,7.19,6.71,6.79,277500
SMTC,20210225,77.68,78.22,71.845,72.11,315900
SMTI,20210225,34.9,36.7462,31.53,31.7,30000
SNBR,20210225,134.41,144.31,133.71,136.03,1729600
SNCR,20210225,4.79,4.82,4.4,4.56,634700
SND,20210225,3.23,3.25,3.03,3.09,524100
SNDL,20210225,1.54,1.64,1.36,1.37,389552600
SNDX,20210225,24.22,24.5,22.96,23.29,588900
SNES,20210225,2.04,2.04,1.85,1.92,1089800
SNEX,20210225,61.03,62.34,58.9035,59.07,66300
SNFCA,20210225,9.01,9.21,9,9.01,14700
SNGX,20210225,1.84,1.84,1.64,1.68,2368000
SNGXW,20210225,0.3928,0.4839,0.3928,0.42,42300
SNLN,20210225,16.14,16.21,16.11,16.11,38200
SNOA,20210225,8.55,8.57,8.25,8.31,19900
SNPS,20210225,258.85,259.73,242.13,244.09,1872500
SNRH,20210225,10.35,10.36,10.1,10.16,321500
SNRHU,20210225,11.03,11.09,10.58,10.65,198500
SNRHW,20210225,1.49,1.5,1.13,1.14,194100
SNSE,20210225,17.3,17.98,15.45,16.29,265400
SNSR,20210225,35.18,35.29,34,34.12,125900
SNUG,20210225,27.61,27.88,27.48,27.48,10800
SNY,20210225,46.53,46.56,45.71,45.8,3139600
SOCL,20210225,73.87,74.96,71.18,71.59,60100
SOHO,20210225,3.95,3.95,3.66,3.76,171900
SOHOB,20210225,18.36,18.7,17.37,18.03,5000
SOHON,20210225,19,19.25,18.5801,18.622,1800
SOHOO,20210225,18.23,18.48,17.91,18.3984,800
SOHU,20210225,19.5,20.35,18.66,18.85,396300
SOLO,20210225,6.6,6.68,6.16,6.28,7670200
SOLOW,20210225,4.75,4.75,4.16,4.21,10800
SOLY,20210225,13.73,14.19,13.18,13.64,269300
SONM,20210225,11.7,11.9,10.4,10.5,1769400
SONN,20210225,2.64,2.68,2.35,2.37,3305200
SONO,20210225,40.47,41.55,39.4,39.66,3945600
SOXX,20210225,427.2,430.03,405.93,407.62,1774100
SP,20210225,32.56,33.35,32.28,33.04,135600
SPCB,20210225,1.64,1.72,1.53,1.56,1365100
SPFI,20210225,20.18,20.34,19.31,19.34,25000
SPI,20210225,8.58,8.69,7.77,7.96,1046700
SPLK,20210225,152.5,154.51,144.02,145.08,3870200
SPNE,20210225,20.03,20.7,19.33,19.48,86100
SPNS,20210225,34.23,34.69,31.15,32.38,260100
SPOK,20210225,11.04,11.16,10.855,10.9,68700
SPPI,20210225,3.73,3.83,3.59,3.6,2358800
SPQQ,20210225,29.6,29.6067,28.8463,28.8463,400
SPRB,20210225,21.15,23.37,20.07,21.21,69700
SPRO,20210225,19.5,19.89,18.05,18.38,139400
SPSC,20210225,104.65,107.24,103.48,104.3,175200
SPT,20210225,72.56,74.66,65.17,66.03,1341700
SPTKU,20210225,10.25,10.27,10.19,10.2,288300
SPTN,20210225,17.58,18.98,17.28,18.14,981800
SPWH,20210225,17.45,17.45,17.26,17.27,686000
SPWR,20210225,37.7,38.7,34.13,34.59,4927700
SQFT,20210225,3.95,3.96,3.63,3.67,44700
SQLV,20210225,34.652,34.652,34.652,34.652,0
SQQQ,20210225,13.64,14.89,13.31,14.7,189110500
SRAX,20210225,4.14,4.24,3.65,3.9,1098700
SRCE,20210225,46.44,46.58,45.01,45.09,48300
SRCL,20210225,69.09,69.99,65.39,66.54,592100
SRDX,20210225,52,52.94,50.02,51.68,56100
SRET,20210225,9.53,9.58,9.28,9.31,790700
SREV,20210225,1.63,1.75,1.6,1.62,765200
SRGA,20210225,2.6,2.65,2.45,2.47,1274900
SRNE,20210225,11.04,11.44,10.03,10.12,14358100
SRPT,20210225,83.65,89.49,81.58,85.25,3118000
SRRA,20210225,14.35,14.56,14.08,14.475,12100
SRRK,20210225,51.77,53,49.45,50.71,178300
SRSA,20210225,10.85,10.97,10.58,10.74,141500
SRSAU,20210225,12.17,12.22,11.77,11.89,191800
SRSAW,20210225,2.39,2.73,2.25,2.55,53000
SRTS,20210225,4.19,4.19,3.82,3.82,254500
SSAAU,20210225,10.55,10.7,10.31,10.375,54300
SSB,20210225,84.55,85.4699,80.56,81.14,258600
SSBI,20210225,15.5,15.93,15.38,15.93,1300
SSKN,20210225,1.98,1.99,1.84,1.85,91600
SSNC,20210225,69,69.49,67.225,67.43,1491100
SSNT,20210225,8.5,11,7.06,7.71,13356500
SSP,20210225,19.77,19.99,18.31,18.35,501000
SSRM,20210225,15.45,15.65,14.83,14.84,2226000
SSSS,20210225,13.37,13.62,12.86,12.98,176200
SSTI,20210225,45.82,47.775,43.6,44.77,53800
SSYS,20210225,35.9,38.2,34.01,34.17,2344500
STAA,20210225,111.56,119.78,104.76,106.29,613700
STAF,20210225,0.9925,1,0.9,0.9036,3097200
STBA,20210225,31.08,31.08,29.24,29.43,120400
STCN,20210225,1.95,1.96,1.82,1.84,293100
STEP,20210225,34.88,36.11,34.5,35.56,449900
STFC,20210225,18,18.3,17.62,18.12,87100
STIM,20210225,17.54,17.57,15.34,15.7,284500
STKL,20210225,15.18,15.3,14.71,14.96,1347000
STKS,20210225,5.34,5.44,5,5,64500
STLD,20210225,44.57,44.57,42.07,42.07,1790300
STNE,20210225,86.65,87.95,83.6,84.45,2192000
STOK,20210225,59.78,61,57,58.54,80600
STRA,20210225,93.47,94.84,90.47,90.47,171900
STRL,20210225,24.34,24.34,23.02,23.27,359200
STRM,20210225,1.97,1.99,1.87,1.87,97300
STRO,20210225,22.98,23.9,21.48,21.73,299600
STRR,20210225,4.32,4.34,3.58,3.62,454300
STRRP,20210225,9.55,9.55,9.55,9.55,300
STRS,20210225,26.57,26.65,25.08,25.15,11300
STRT,20210225,52.22,53.39,50.01,50.06,21300
STSA,20210225,6.22,6.28,5.86,5.94,322800
STTK,20210225,40.05,41.26,39.3,40.56,93200
STX,20210225,75.36,75.57,72.76,72.85,2933900
STXB,20210225,21.61,21.75,20.33,20.59,73000
SUMO,20210225,33.1,34.16,29.51,30.09,740600
SUMR,20210225,17.7622,17.7622,16.46,16.46,3400
SUNS,20210225,15.45,15.57,15.12,15.23,87200
SUNW,20210225,14.45,16.45,13,13.25,6115600
SUPN,20210225,31.17,31.68,29.4,29.45,696800
SURF,20210225,8.97,9.09,8.3,8.44,1313200
SUSB,20210225,26.08,26.08,26,26.01,128100
SUSC,20210225,27.27,27.34,26.935,27.07,636400
SUSL,20210225,68.28,68.28,66.47,66.77,15200
SV,20210225,10.8,10.91,10.31,10.55,557700
SVC,20210225,13.7,13.74,12.81,12.93,753800
SVFA,20210225,12.15,12.2,11.6,11.89,511200
SVFAU,20210225,12.83,12.99,12.5,12.55,585700
SVFAW,20210225,4.31,4.31,4.02,4.12,61700
SVOK,20210225,10.25,10.34,10.22,10.3,342500
SVOKU,20210225,11.01,11.16,10.9,10.91,278500
SVOKW,20210225,1.66,1.73,1.4,1.44,262400
SVRA,20210225,2,2.06,1.76,1.8,714200
SVSVU,20210225,11.99,11.99,11.16,11.545,41800
SVSVW,20210225,2.4,2.54,2.1,2.16,246200
SVVC,20210225,6.81,6.81,6.475,6.69,22700
SWAV,20210225,123.55,126.93,115.1,116.54,362400
SWBI,20210225,17.74,18.16,16.82,17.3,1254900
SWETU,20210225,10.58,10.58,10.32,10.4,59800
SWIR,20210225,18.55,18.6,16.87,17.04,361500
SWKH,20210225,14.389,14.735,13.68,13.68,10900
SWKS,20210225,186.55,188.87,175,176.14,3715600
SWTX,20210225,92.25,96.18,86.63,89,243700
SXTC,20210225,2.32,2.35,2.03,2.08,888700
SY,20210225,13.66,14.06,12.93,13.01,980500
SYBT,20210225,50.78,51.7,50.36,50.71,60400
SYBX,20210225,4.15,4.27,3.74,3.78,331900
SYNA,20210225,136.64,137.88,129.75,130.3,544200
SYNH,20210225,76.29,77.06,72.16,76.39,1396500
SYNL,20210225,8.97,9.13,8.6001,8.99,36300
SYPR,20210225,4.63,4.96,4.18,4.43,6412100
SYRS,20210225,9.4,9.49,8.75,8.88,908900
SYTA,20210225,12.1,12.76,11.39,11.65,22400
SYTAW,20210225,6.6,6.6,5.71,5.71,5400
TA,20210225,30.94,30.94,28.8,28.97,131900
TACO,20210225,10.24,10.29,9.97,10.07,190600
TACT,20210225,10.8,10.95,10.01,10.25,27300
TAIT,20210225,5.08,5.17,4.52,4.57,153300
TANH,20210225,1.69,1.77,1.6,1.65,1391900
TANNI,20210225,25.96,25.96,25.83,25.83,14500
TANNL,20210225,25.4,25.48,25.35,25.35,4500
TANNZ,20210225,25.51,25.5384,25.45,25.51,5700
TAOP,20210225,11.61,11.76,9.71,9.8,1682600
TARA,20210225,18.13,18.3099,17.28,17.61,69600
TARS,20210225,40.33,40.33,37.21,37.56,17000
TAST,20210225,6.32,6.32,6.07,6.13,241100
TATT,20210225,5.94,6.03,5.62,5.76,13500
TAYD,20210225,11.46,11.545,11.4038,11.41,2500
TBBK,20210225,21.5,21.5,20.33,20.41,295100
TBCPU,20210225,10.36,10.4399,10.31,10.33,898800
TBK,20210225,77.26,78.25,74.62,75.24,126200
TBKCP,20210225,27.4,27.5565,27.39,27.4131,2900
TBLT,20210225,1.22,1.24,1.09,1.11,8308800
TBLTW,20210225,0.33,0.33,0.291,0.291,107400
TBNK,20210225,26.15,26.15,24.77,24.78,21200
TBPH,20210225,17.52,18.09,17.1,17.31,393100
TC,20210225,4.05,4.2,3.9,3.99,21800
TCACU,20210225,10.46,10.475,10.27,10.3,302600
TCBI,20210225,80.88,80.88,77,77.61,568200
TCBK,20210225,44.75,45.38,43.69,44.12,68400
TCDA,20210225,7.78,7.78,7.26,7.36,701500
TCFC,20210225,29.91,31.43,29.6,30.13,20300
TCMD,20210225,51.38,54.53,51.16,51.6,233600
TCOM,20210225,41,41.15,39.31,39.58,6750300
TCON,20210225,9.4,9.88,8.97,9,647100
TCPC,20210225,12.74,12.79,12.41,12.5,252900
TCRR,20210225,27.69,28.14,26.05,26.9,299300
TCX,20210225,81.58,82.42,79.4,79.58,22500
TDIV,20210225,52.16,52.42,50.9301,51.18,49500
TEAM,20210225,234.4,241.99,230.16,232.4,1186800
TECH,20210225,375,377.96,364.91,365.06,123100
TECTP,20210225,9.6,9.658,9.55,9.5999,6000
TEDU,20210225,3.11,3.13,3.02,3.06,204900
TEKK,20210225,10.63,10.85,10.5,10.85,147700
TEKKU,20210225,11.6,11.73,11.34,11.34,58600
TEKKW,20210225,2.21,2.3,1.89,1.92,131600
TELA,20210225,16.81,17.1,16.1608,16.35,17700
TENB,20210225,42.09,42.69,40.38,40.65,1479700
TENX,20210225,2.26,2.47,2.21,2.23,172800
TER,20210225,132.77,133.29,125.31,125.64,1735700
TERN,20210225,22.4,22.94,21.3,22.68,66200
TESS,20210225,7.91,7.93,6.95,6.96,53100
TFFP,20210225,15.3,15.42,14.29,14.45,369200
TFSL,20210225,20.75,21,20.29,20.38,1318300
TGA,20210225,1.58,1.62,1.41,1.45,539200
TGLS,20210225,7.51,7.65,7.26,7.59,62500
TGTX,20210225,44.65,45.73,42.9,43.5,1073300
TH,20210225,1.96,1.99,1.79,1.79,267200
THCA,20210225,10.61,10.7,10.34,10.39,227900
THCAU,20210225,11.87,11.9,11.87,11.9,1600
THCAW,20210225,1.8201,2.04,1.605,1.8,288400
THFF,20210225,43.9,44.1932,43.02,43.02,32700
THMAU,20210225,10.34,10.46,10.31,10.39,197400
THMO,20210225,3.39,3.4,2.95,3.11,1148700
THRM,20210225,72.24,73.04,70.27,70.53,110100
THRY,20210225,22.67,23.2745,20.815,21.4,39700
THTX,20210225,3.05,3.13,2.96,3.1,952300
THWWW,20210225,0.1505,0.17,0.135,0.1497,75700
TIG,20210225,17,17.22,16.35,17,162900
TIGO,20210225,38.32,38.34,37.44,37.66,37700
TIGR,20210225,26.64,28.5,24.34,24.76,8834200
TILE,20210225,13.37,13.55,12.59,12.61,498400
TIPT,20210225,5.28,5.31,5.01,5.01,58600
TIRX,20210225,57.88,69.7,55.01,69.69,68100
TITN,20210225,25.8,25.83,24.56,24.84,141300
TLIS,20210225,18.74,18.75,16.65,16.85,328400
TLMD,20210225,8.76,9.09,8.13,8.26,405700
TLMDW,20210225,1.44,1.51,1.25,1.35,51900
TLRY,20210225,26.9,27.73,24.3,24.5,29757000
TLS,20210225,36.2,36.71,34.14,34.63,368700
TLSA,20210225,3.11,3.13,2.95,2.98,248700
TLT,20210225,139.52,139.92,136.61,138.54,52613100
TMDI,20210225,2.35,2.44,2.12,2.13,2019400
TMDX,20210225,38.04,39.8,34.18,36.88,1210300
TMKRU,20210225,10.59,10.59,10.3,10.34,175000
TMPM,20210225,10.59,10.59,10.15,10.2,58300
TMPMU,20210225,11,11.025,10.8,10.8,3100
TMPMW,20210225,2.15,2.15,1.81,1.81,10500
TMUS,20210225,124.49,125.34,119.74,120.89,11334800
TNDM,20210225,103,104.74,94.53,94.99,2835500
TNXP,20210225,1.34,1.4,1.17,1.22,27305500
TOMZ,20210225,4.73,4.9,4.37,4.43,163500
TOPS,20210225,2.66,2.7,2.38,2.43,2869900
TOUR,20210225,3.85,4.61,3.72,3.77,7395900
TOWN,20210225,29.55,29.77,28.94,29.17,346700
TPIC,20210225,64.94,65.02,60.52,61.14,1166900
TPTX,20210225,117.26,119.4,112.621,116.91,270100
TQQQ,20210225,95.62,98.07,86.45,87.9,59204000
TREE,20210225,321.02,323.5,277.8301,279.1,642000
TRHC,20210225,43.8,44.31,40.095,41.14,801200
TRIB,20210225,5.43,5.8,5.18,5.28,294500
TRIN,20210225,15.53,15.55,15,15.06,55800
TRIP,20210225,49.5,50.25,42.91,43.54,5951000
TRIT,20210225,7.52,7.66,7.12,7.29,1488200
TRITW,20210225,1.67,1.76,1.5,1.58,144700
TRMB,20210225,75.68,75.96,73.15,73.64,1552300
TRMD,20210225,8.7,8.78,8.59,8.74,76200
TRMK,20210225,32.1,32.11,31.23,31.25,174500
TRNS,20210225,44.46,44.66,43.2027,44.31,22600
TROW,20210225,166.65,167.57,160.7,160.86,1148100
TRS,20210225,35.82,35.99,34.52,34.64,215100
TRST,20210225,7.18,7.18,6.96,6.96,695700
TRUE,20210225,5.98,6.25,5.29,5.34,3751900
TRUP,20210225,101.11,102.67,94.14,94.72,368300
TRVG,20210225,4.98,5,4.05,4.16,7767900
TRVI,20210225,2.85,2.93,2.76,2.86,115400
TRVN,20210225,2.24,2.28,2.16,2.19,3288400
TSBK,20210225,28.35,28.35,27.75,27.8,19200
TSC,20210225,25.64,25.72,23.85,23.85,156200
TSCAP,20210225,25.51,25.51,25.51,25.51,500
TSCBP,20210225,26.73,26.73,26.73,26.73,200
TSCO,20210225,162.15,164.34,160.26,161.18,1241700
TSEM,20210225,31.15,31.45,29.4,29.61,585900
TSHA,20210225,28.14,29.1689,26.87,26.87,41100
TSIBU,20210225,10.65,10.65,10.43,10.52,359800
TSLA,20210225,726.15,737.21,670.58,682.22,38873800
TSRI,20210225,9.5,9.8997,9.5,9.88,3900
TTCF,20210225,21,21.23,19.71,20,1538200
TTD,20210225,772.93,796,745,754.59,795100
TTEC,20210225,81.5,83.58,81.49,82.17,144200
TTEK,20210225,139.04,141.665,138.345,140.05,398600
TTGT,20210225,84.16,86.98,80.73,81.58,345600
TTMI,20210225,14.37,14.455,14.12,14.14,1516000
TTNP,20210225,3.48,3.77,3.28,3.34,1422000
TTOO,20210225,2.57,2.58,2.26,2.33,5919600
TTWO,20210225,186.39,188.5,181.93,184.68,1217500
TUR,20210225,27.66,27.8,26.52,26.95,522800
TURN,20210225,7.39,7.45,7.23,7.27,91800
TUSA,20210225,45.555,45.555,44.1467,44.1467,1400
TUSK,20210225,6.58,7.01,6.2,6.36,348900
TVAC,20210225,10.47,10.47,10.15,10.25,64700
TVACU,20210225,11.1,11.1499,10.8,10.95,43700
TVACW,20210225,1.62,1.65,1.41,1.42,104300
TVTX,20210225,30.03,30.82,29.28,29.7,260900
TVTY,20210225,25.39,25.39,22.81,23.43,665900
TW,20210225,71.18,73.98,70.14,73.76,2275800
TWIN,20210225,8.23,8.45,8.125,8.25,15700
TWNK,20210225,15.18,15.5,14.61,14.7,2855300
TWOU,20210225,44.84,46.21,41.16,41.33,1312400
TWST,20210225,139.03,141.44,129.47,134.44,1241700
TXG,20210225,177.11,180,168.69,173.1,605400
TXMD,20210225,1.64,1.65,1.5,1.54,14469600
TXN,20210225,178.5,178.5,170.06,170.53,6098400
TXRH,20210225,94.43,95.57,90.59,90.89,1459200
TYME,20210225,2.14,2.19,2.03,2.1,4957800
TZOO,20210225,14.5,14.59,13.175,13.36,57600
TZPSU,20210225,10.39,10.39,10.2,10.24,340600
UAE,20210225,12.86,12.88,12.7701,12.795,3000
UAL,20210225,54.85,55,50.42,51.78,25910400
UBCP,20210225,14.42,14.6,14,14.3337,9600
UBFO,20210225,7.75,7.75,7.55,7.57,58300
UBOH,20210225,24.47,24.98,22.76,24.72,16000
UBSI,20210225,39.37,39.38,37.37,37.715,466300
UBX,20210225,7.11,7.24,6.7,6.78,628000
UCBI,20210225,35.19,35.325,33.91,34.04,365200
UCBIO,20210225,27.62,27.62,27.2467,27.38,8100
UCL,20210225,12.95,12.95,12,12.19,4600
UCTT,20210225,48.33,49,44.35,44.75,492800
UCYB,20210225,35.83,35.89,34.13,34.5338,1900
UEIC,20210225,60,61.115,58.4521,58.9,58500
UEPS,20210225,5.62,5.72,5.53,5.63,323300
UFCS,20210225,30.56,31.17,29.8,29.8,111500
UFO,20210225,30.5,30.67,29.31,29.43,269600
UFPI,20210225,63.84,65.62,60.06,60.24,580700
UFPT,20210225,50.87,53.475,50.39,50.39,45100
UG,20210225,14.01,14.2399,13.9697,14,4900
UGRO,20210225,8.99,8.99,7.81,8.07,813700
UHAL,20210225,556.61,563.9,555.49,560.19,66000
UIHC,20210225,6.23,6.5,6,6.46,256900
UK,20210225,3.47,3.47,3.36,3.37,373600
UKOMW,20210225,0.4502,0.4505,0.4398,0.4401,55300
ULBI,20210225,7.12,7.2548,6.85,6.89,91600
ULH,20210225,24.21,24.31,23.67,23.89,30000
ULTA,20210225,337.22,338.26,327.46,327.68,727900
UMBF,20210225,87.99,88.61,85.73,86.56,266100
UMPQ,20210225,18.23,18.305,17.46,17.5,1214400
UNAM,20210225,5.87,6.0193,5.51,5.63,7800
UNB,20210225,27.56,27.8,27.5,27.7,3700
UNIT,20210225,12.14,12.21,11.63,11.74,2193900
UNTY,20210225,20.29,20.4498,19.95,19.95,20300
UONE,20210225,6.15,6.18,5.7,5.73,357800
UONEK,20210225,1.77,1.78,1.61,1.63,210400
UPLD,20210225,49.25,52,47.41,47.61,505900
UPST,20210225,74.08,79.62,66.08,68.52,1419600
UPWK,20210225,52,54.54,50.42,51.49,3599800
URBN,20210225,34.48,35.55,33.48,34.54,2606000
URGN,20210225,21.46,21.46,19.99,20.25,125500
USAK,20210225,13.69,13.9,13.22,13.9,108800
USAP,20210225,10.38,10.57,9.995,10.28,41400
USAU,20210225,11.17,11.4,10.41,10.5,83300
USEG,20210225,5.17,5.28,4.71,4.78,523800
USIG,20210225,59.79,59.83,59.01,59.31,1299100
USIO,20210225,6.79,7,6.4,6.48,156300
USLB,20210225,36.2,36.2,36.2,36.2,0
USLM,20210225,145.47,145.47,139.51,139.51,7800
USMC,20210225,36.29,36.29,35.54,35.64,14100
USOI,20210225,4.98,5,4.95,4.97,533400
USWS,20210225,7.35,7.35,6.3,6.475,4416000
USWSW,20210225,0.3301,0.361,0.3,0.3,246200
USXF,20210225,32.88,32.95,31.97,32.1,90200
UTHR,20210225,174.38,174.38,165.24,168.8,401500
UTMD,20210225,86.75,88.4706,84.75,84.75,8400
UTSI,20210225,1.88,1.9,1.65,1.7,148600
UVSP,20210225,26.43,26.63,25.72,25.77,98200
UXIN,20210225,1.28,1.3,1.14,1.19,4210900
VALU,20210225,28.96,29.7,28.83,28.83,4400
VBFC,20210225,38,38,38,38,0
VBIV,20210225,3.7,3.82,3.28,3.28,14465400
VBLT,20210225,1.97,1.98,1.77,1.82,1576000
VBTX,20210225,30.33,30.38,28.89,29.34,288600
VC,20210225,129.89,130.53,123.47,124.86,254000
VCEL,20210225,48.83,50.02,47.269,47.57,426200
VCIT,20210225,94.91,94.91,93.7,93.93,10810300
VCKAU,20210225,10.45,10.45,10.36,10.41,130400
VCLT,20210225,102.1,103.104,100.36,101.475,2256400
VCNX,20210225,4.1,4.21,3.7,3.7,2466500
VCSH,20210225,82.86,82.87,82.56,82.6,5725400
VCTR,20210225,24.47,24.868,23.88,23.98,29400
VCYT,20210225,61.59,62,56.57,58.56,931100
VECO,20210225,22.12,22.16,20.95,21.33,438400
VELOU,20210225,10.3,10.3,10.15,10.18,1134700
VENAU,20210225,10.4,10.41,10.36,10.36,239100
VEON,20210225,1.74,1.78,1.71,1.72,3611100
VERB,20210225,2.79,2.88,2.47,2.61,2956200
VERBW,20210225,1.18,1.1999,0.95,1,22500
VERI,20210225,37.26,38.4,34.5,35.49,939100
VERO,20210225,2.93,2.94,2.61,2.68,747200
VERU,20210225,15.04,15.48,13.9,14.28,2280500
VERX,20210225,35.04,36.07,32.02,33.01,150200
VERY,20210225,10.87,10.87,10.5,10.5,2600
VFF,20210225,16.38,16.52,15.07,15.17,1942700
VG,20210225,12.97,13.155,12.53,12.8,3865400
VGIT,20210225,68.1,68.12,67.62,67.73,2005200
VGLT,20210225,85.17,85.41,83.72,84.52,2159800
VGSH,20210225,61.54,61.54,61.48,61.5,1546900
VIAC,20210225,66.4,67.85,61.8,62.5,25149600
VIACA,20210225,66.97,67.77,61.98,62.46,235000
VIAV,20210225,16.88,17.04,16.525,16.54,1526800
VICR,20210225,94.16,94.43,88.82,90.08,139700
VIGI,20210225,83.95,84.07,82.31,82.55,163000
VII,20210225,10.28,10.39,10.18,10.22,70200
VIIAU,20210225,10.97,11.15,10.8,10.91,59200
VIIAW,20210225,1.51,1.605,1.41,1.425,36700
VINC,20210225,20.49,20.49,18.5,18.9,405400
VINO,20210225,5,5.24,4.46,4.46,63500
VINP,20210225,16.79,17.295,15.5,15.61,344800
VIOT,20210225,12.21,12.51,10.78,11.24,1709800
VIR,20210225,69.51,73.29,61.05,64.11,1256000
VIRC,20210225,3.31,3.4899,3.26,3.26,16500
VIRI,20210225,6.85,7.06,6.09,6.34,137700
VIRT,20210225,27.06,28.45,26.92,28.18,2180400
VIRX,20210225,16.76,18.24,13.25,13.5,619800
VISL,20210225,3.7,3.9,3.28,3.34,10027700
VITL,20210225,28.47,28.95,27.09,27.1,396200
VIVE,20210225,4.05,4.05,3.6,3.69,1111000
VIVO,20210225,22.32,23.08,21.55,21.71,833800
VJET,20210225,18.86,20.01,16.47,17.27,322600
VKTX,20210225,7.05,7.25,6.82,6.88,1267700
VLDR,20210225,16.8,16.85,15.01,15.19,6833600
VLDRW,20210225,5.3,5.31,4.48,4.67,275400
VLGEA,20210225,23.1,23.4,22.925,22.95,28500
VLON,20210225,6.88,6.88,6.12,6.12,39600
VLY,20210225,12.98,12.98,12.475,12.52,1962400
VLYPO,20210225,25.26,25.32,24.77,25.04,10100
VLYPP,20210225,26.96,26.96,26.25,26.31,8800
VMAC,20210225,10.36,10.38,10.1,10.2,111500
VMACU,20210225,11.25,11.25,11.25,11.25,0
VMACW,20210225,1.05,1.05,0.96,0.97,114500
VMAR,20210225,11.91,12.38,11.33,11.48,175800
VMBS,20210225,53.63,53.66,53.4701,53.48,2753500
VMD,20210225,10.53,10.75,9.84,9.9,175700
VNDA,20210225,20.09,20.51,19.2,19.35,449800
VNET,20210225,38.31,39,36.21,36.83,1260600
VNOM,20210225,16.97,17.09,16.15,16.2,553400
VNQI,20210225,55.93,56.4,55.15,55.22,764100
VOD,20210225,17.93,17.98,17.57,17.58,4048200
VONE,20210225,183.76,184.246,178.9188,179.64,47100
VONG,20210225,251.81,252.89,244.16,245.33,152100
VONV,20210225,129.92,130.2023,126.96,127.44,280600
VOR,20210225,52.01,58.41,48.67,54.08,389600
VOXX,20210225,22.89,23.32,20.66,20.89,430700
VPN,20210225,15.86,15.86,15.35,15.41,18700
VRA,20210225,9.54,9.815,9.47,9.65,325200
VRAY,20210225,4.62,4.76,4.48,4.48,1660200
VRCA,20210225,14.98,15.45,14.0525,14.2,54100
VRDN,20210225,17.59,18.03,16.45,16.98,40200
VREX,20210225,24.26,24.26,22.93,23.01,190300
VRIG,20210225,25.09,25.1,25.08,25.1,50500
VRM,20210225,45.87,47.45,42.3,42.97,1872500
VRME,20210225,4.78,5.12,4.35,4.35,657400
VRMEW,20210225,1.54,1.79,1.49,1.49,4700
VRNA,20210225,9.23,9.7216,8.96,9.3,162500
VRNS,20210225,197.62,200.62,182.475,184.44,699300
VRNT,20210225,49.06,50.015,48.38,48.85,545300
VRPX,20210225,5.86,5.98,5.62,5.62,34800
VRRM,20210225,14.81,15.04,14.1,14.12,618200
VRSK,20210225,168.26,170.9,164.01,164.29,3663100
VRSN,20210225,193.18,195.52,190,190.36,687000
VRTS,20210225,257.79,259.515,250.535,250.9,31200
VRTX,20210225,215.8,217.4,210.5,212.98,1830200
VS,20210225,10,10.22,9.62,10.1,55700
VSAT,20210225,54.81,55.23,52.1802,52.42,449400
VSDA,20210225,39.89,39.89,39.27,39.345,138300
VSEC,20210225,39.86,40.29,38.52,38.61,54600
VSMV,20210225,34.4925,34.516,33.91,33.9567,12100
VSSYW,20210225,3.82,4.2,3.78,4.2,4300
VSTA,20210225,13.96,14.41,13.735,13.74,103700
VSTM,20210225,2.58,2.6153,2.35,2.36,3112700
VTAQ,20210225,10.15,10.15,10.06,10.15,1034300
VTAQR,20210225,0.32,0.3288,0.253,0.2663,207400
VTAQU,20210225,11.15,11.175,10.9,11,43300
VTAQW,20210225,0.7813,0.7813,0.61,0.72,480700
VTC,20210225,90.81,90.81,89.414,89.85,130900
VTGN,20210225,2.36,2.45,2.18,2.21,3289100
VTHR,20210225,184.35,184.35,179,179.41,15100
VTIP,20210225,51.35,51.36,51.16,51.17,1961000
VTIQU,20210225,11.36,11.51,10.6,10.85,516600
VTNR,20210225,1.77,1.88,1.64,1.67,1224600
VTRS,20210225,15.29,15.38,14.85,15.05,16271700
VTRU,20210225,14.52,15.48,14.02,14.38,10200
VTSI,20210225,5.5,5.67,5.41,5.6,70200
VTVT,20210225,2.56,2.69,2.5,2.54,1247600
VTWG,20210225,233.04,234.22,223.57,224.42,62600
VTWO,20210225,183.04,183.72,176.07,176.58,1075800
VTWV,20210225,138.91,138.91,133.4,133.73,128900
VUZI,20210225,19.27,20.38,17.51,18.08,6482100
VVOS,20210225,8.46,8.59,7.25,7.54,161100
VVPR,20210225,11.32,12,9.5,9.53,508500
VWOB,20210225,78.99,78.99,77.88,78.06,989000
VXRT,20210225,7.48,8.45,7.35,7.5,14422400
VXUS,20210225,63.84,63.96,62.42,62.57,4031000
VYGR,20210225,6.58,6.69,6.16,6.23,471400
VYMI,20210225,65.61,65.73,64.28,64.48,346000
VYNE,20210225,8.21,8.4,7.72,7.89,1393200
WABC,20210225,63,63.35,61.61,61.66,82400
WAFD,20210225,30.97,31.31,30.43,30.56,514100
WAFDP,20210225,25.21,25.27,24.8945,24.94,239800
WAFU,20210225,5.34,5.45,5.0201,5.18,116200
WASH,20210225,49.82,50.15,48.97,49.07,128700
WATT,20210225,4.97,6.19,4.78,4.78,23147700
WB,20210225,57.8,59.53,57.19,57.34,2829100
WBA,20210225,49.07,49.89,48.12,48.27,5304400
WBND,20210225,27.191,27.27,27.1,27.115,13100
WCBR,20210225,23.52,23.56,22.42,22.6,50600
WCLD,20210225,55.47,56.22,52.65,53.08,806700
WDAY,20210225,261,264.94,249.58,251.19,2311000
WDC,20210225,70.24,70.86,67.07,67.79,3772700
WDFC,20210225,313.42,315.77,310,312.29,79700
WEN,20210225,20.5,20.51,19.99,20.06,2879200
WERN,20210225,43.69,43.99,43.12,43.26,399600
WETF,20210225,5.76,5.79,5.49,5.515,472300
WEYS,20210225,18.04,18.42,17.8,17.8,15300
WHF,20210225,14.39,14.75,14.27,14.48,74300
WHFBZ,20210225,25.55,25.69,25.55,25.67,2500
WHLM,20210225,6.46,6.95,6.11,6.65,63900
WHLR,20210225,3.7,3.73,3.55,3.57,21400
WHLRD,20210225,18.25,18.25,17.55,17.55,3100
WHLRP,20210225,12.67,12.78,12.67,12.78,200
WILC,20210225,24.05,24.295,24,24.28,5100
WIMI,20210225,9.7,9.78,8.01,8.67,3706900
WINA,20210225,179.16,180.97,177.66,177.66,21700
WINC,20210225,26.26,26.26,26.15,26.1729,5300
WING,20210225,133.62,135.27,130.3,133.1,619200
WINT,20210225,5.2,5.38,4.96,5.05,41600
WIRE,20210225,67.75,67.75,65.63,65.89,81800
WISA,20210225,3.65,3.82,3.41,3.47,635200
WISH,20210225,20.02,20.9,18.68,18.97,7801700
WIX,20210225,346.08,360.13,328.84,333.5,958900
WKEY,20210225,8.48,8.81,7.27,7.27,455300
WKHS,20210225,16.21,19.7,15,18.87,81347700
WLDN,20210225,45.26,45.75,41.78,42.25,99300
WLFC,20210225,35.27,35.69,32.725,33,15100
WLTW,20210225,226.46,228.26,223.41,224.27,992900
WMG,20210225,36.29,36.54,35.11,35.54,501300
WNEB,20210225,8.44,8.4911,8.18,8.19,74800
WNW,20210225,14.35,14.99,12,12.07,1784000
WOOD,20210225,86.56,86.9899,84.465,84.63,36100
WOOF,20210225,21.85,22.16,20.6,21.03,2346600
WORX,20210225,2.3,2.38,2.08,2.14,329800
WPRT,20210225,9.31,9.58,8.71,8.87,2642500
WRAP,20210225,5.67,5.81,5.19,5.33,413300
WRLD,20210225,131.16,132.93,124.74,126.71,28200
WSBC,20210225,33.74,33.91,32.46,32.49,315300
WSBCP,20210225,27.29,27.29,26.9,27,9700
WSBF,20210225,20.72,20.8399,20.205,20.21,57300
WSC,20210225,27.46,27.7,26.73,26.73,1143200
WSFS,20210225,54.95,55.08,52.18,52.18,1172700
WSTG,20210225,20.745,20.8623,20.5172,20.5625,5700
WTBA,20210225,23.94,24.13,23.51,23.51,37800
WTER,20210225,1.25,1.29,1.18,1.2,1787400
WTFC,20210225,76,77.3,74.0827,76.95,1398900
WTFCM,20210225,26.62,26.62,25.8,26.45,11300
WTFCP,20210225,27.42,27.43,26.86,27.12,26500
WTRH,20210225,3.22,3.32,3.04,3.06,2063900
WVE,20210225,9.61,9.77,9.26,9.41,302600
WVFC,20210225,15.0952,15.0952,15.0952,15.0952,0
WVVI,20210225,8.1,8.1,7.857,8.08,4700
WVVIP,20210225,5.25,5.27,5.25,5.27,1000
WW,20210225,26.3,27.24,25.94,26.61,4067900
WWD,20210225,122.18,122.54,116.75,117.05,180100
WYNN,20210225,134,135.74,127.2,128.66,2751800
XAIR,20210225,6.24,6.36,5.95,6.01,471900
XBIO,20210225,2.93,2.99,2.61,2.71,247800
XBIOW,20210225,2.49,2.49,2.49,2.49,0
XBIT,20210225,19,19.24,18.4,18.94,76000
XCUR,20210225,2.33,2.5,2.2,2.25,381600
XEL,20210225,59.78,60.525,59.43,59.84,2761500
XELA,20210225,2.42,2.43,2.16,2.19,773100
XELB,20210225,2.09,2.17,1.92,1.95,290700
XENE,20210225,18.1,19.26,17.18,18.12,215500
XENT,20210225,24.31,24.35,23.16,23.16,208500
XERS,20210225,5.8,5.85,5.36,5.41,2068300
XFOR,20210225,9.58,9.78,9.4,9.57,67500
XGN,20210225,19.04,19.62,18.25,19.24,17200
XLNX,20210225,131.49,133.83,124.59,125.66,2876800
XLRN,20210225,136.76,138.19,133.8,135.87,258500
XM,20210225,42.5,42.5,39,39.9,2043900
XNCR,20210225,48.51,49.46,46.75,46.76,223100
XNET,20210225,7.48,7.78,6.58,6.75,2995000
XOMA,20210225,37.44,38.69,35.77,36.2,21300
XOMAP,20210225,25.4,25.4701,25.3,25.4701,5000
XP,20210225,47.8,49.22,44.86,45.17,1606300
XPDIU,20210225,11.2,11.21,10.8,10.88,230100
XPEL,20210225,46,47,44.11,46.17,558900
XPER,20210225,21.37,21.6,20.28,20.36,779000
XRAY,20210225,54.27,54.28,51.2,52.43,2830800
XSPA,20210225,1.93,1.93,1.78,1.8,9103300
XT,20210225,60.49,60.7,58.8301,59.01,310700
XTLB,20210225,3.25,3.3,3.04,3.04,16500
YELL,20210225,6.25,6.5,6.16,6.2,989500
YGMZ,20210225,10.1,10.3,8.61,8.74,562200
YI,20210225,20.08,23.86,20,20.35,2008000
YJ,20210225,2.86,3,2.56,2.58,807200
YLDE,20210225,36.2,36.2,35.7656,35.7656,1300
YMAB,20210225,37,37.38,33.34,33.68,471100
YMTX,20210225,18.41,18.63,17.34,17.7,99100
YNDX,20210225,66.51,67.24,64.57,64.72,1995500
YORW,20210225,43.63,43.87,42.15,42.16,32700
YQ,20210225,58.64,62.6,57.2,58.68,1202600
YSAC,20210225,10.31,10.45,10.31,10.37,35700
YSACU,20210225,11.1748,11.1748,10.98,11.1,5800
YSACW,20210225,1.7,1.8,1.45,1.65,39400
YTEN,20210225,16.6,16.6,14.22,14.35,101500
YTRA,20210225,2.42,2.49,2.31,2.32,344500
YVR,20210225,1.93,2.02,1.71,1.78,937900
YY,20210225,121.46,124.39,117.13,117.83,950800
Z,20210225,162.62,167.35,151.15,152.44,3983300
ZBRA,20210225,511.31,514.95,488.98,497.62,722100
ZCMD,20210225,2.04,2.08,1.96,1.96,120000
ZEAL,20210225,32.22,32.3,31.71,31.8,11000
ZEUS,20210225,23.05,23.05,17.5243,18.53,107900
ZG,20210225,171,175.5,158.26,159.33,715600
ZGNX,20210225,23.55,23.68,22.01,22.16,1262600
ZGYH,20210225,10.22,10.26,10.04,10.14,65700
ZGYHR,20210225,0.526,0.6071,0.36,0.4392,55300
ZGYHW,20210225,1.21,1.3,0.9001,1.06,68100
ZI,20210225,56.53,59.9,52.52,53.25,3482500
ZION,20210225,57.16,57.7,54.35,54.57,1648400
ZIONL,20210225,27.95,28.1006,27.25,27.5,9000
ZIONO,20210225,26.57,26.57,26.08,26.18,18100
ZIONP,20210225,25,25.1345,25,25.0585,4100
ZIOP,20210225,4.95,5.1,4.61,4.65,2063000
ZIXI,20210225,9.6,9.62,9.11,9.26,383100
ZKIN,20210225,9.11,9.2,7.28,7.4,1526900
ZLAB,20210225,158.09,158.485,146.12,147.39,871600
ZM,20210225,383.78,387.65,361.01,364.73,4579400
ZNGA,20210225,11.19,11.39,11.02,11.04,12677400
ZNTE,20210225,11.25,11.29,10.73,10.94,1595700
ZNTEU,20210225,12.7,12.7,11.9,12.14,70100
ZNTEW,20210225,2.86,2.92,2.52,2.75,237900
ZNTL,20210225,39.65,42.29,39.57,40.41,326300
ZS,20210225,204,210.91,194.34,195.79,2555500
ZSAN,20210225,1.36,1.37,1.25,1.3,4165300
ZUMZ,20210225,48.27,48.57,46.37,46.52,182900
ZVO,20210225,5.6,5.84,5.02,5.52,1778900
ZWRKU,20210225,10.5,10.7,10.46,10.46,109500
ZYNE,20210225,4.93,5.07,4.39,4.46,2993700
ZYXI,20210225,18.46,18.5,17.1,17.42,395000