AACG,20210301,5.02,5.26,4.91,5.

15,221600
AAL,20210301,21.75,22.29,21.05,21.18,45300200
AAME,20210301,4.51,4.87,4.3,4.76,70900
AAOI,20210301,9.52,9.64,8.82,9.02,1276500
AAON,20210301,78.45,78.89,76.87,77.38,144900
AAPL,20210301,123.75,127.93,122.79,127.79,116186200
AAWW,20210301,55.25,55.95,54.0701,55.32,712800
AAXJ,20210301,96.64,97.47,96.3,97.34,582300
ABCB,20210301,48.85,49.12,48.3,49.02,311900
ABCL,20210301,38.75,40.6,38.46,39.69,291200
ABCM,20210301,23.05,23.33,22.25,22.59,171500
ABEO,20210301,2.55,2.58,2.32,2.34,4772800
ABGI,20210301,10.27,10.36,10.25,10.25,208900
ABIO,20210301,4.32,4.46,4.29,4.37,598500
ABMD,20210301,328.55,330.98,322.94,324.26,196800
ABNB,20210301,195.82,199.69,192.62,196.42,15790500
ABST,20210301,15.54,15.669,15.15,15.6,76700
ABTX,20210301,38.5,39,37.942,38.75,92700
ABUS,20210301,3.9,3.98,3.74,3.84,2074300
ACAD,20210301,49.34,49.91,48.56,49.56,815900
ACBI,20210301,21.01,21.4134,20.74,21.06,105100
ACCD,20210301,45.13,47.62,45.12,47.08,673000
ACER,20210301,3.23,3.29,3.11,3.25,149000
ACET,20210301,15.44,15.88,14.62,15.6,121200
ACEV,20210301,11.79,11.9,11.55,11.6,508500
ACEVU,20210301,12.9,12.9,12.7401,12.7401,400
ACEVW,20210301,2.25,2.55,2.25,2.42,143100
ACGL,20210301,36.41,36.78,35.81,35.91,5809800
ACGLO,20210301,25.7,25.82,25.61,25.75,13800
ACHC,20210301,56.01,57.5,54.84,56.04,1144700
ACHV,20210301,11.77,12.24,11.43,11.62,76800
ACIU,20210301,7.73,7.8501,7.57,7.59,256000
ACIW,20210301,39.11,39.99,38.775,39.36,646800
ACKIU,20210301,10.53,10.54,10.37,10.43,101400
ACKIW,20210301,1.1,1.15,1.03,1.0782,109600
ACLS,20210301,37.45,39.79,37.4,39.71,431300
ACMR,20210301,104.98,108.58,100.8,107.69,406800
ACNB,20210301,28.3,28.3,27.3,27.87,12700
ACOR,20210301,5.83,6.28,5.71,5.95,144400
ACRS,20210301,22.62,24.33,22.53,24.06,443000
ACRX,20210301,1.99,2.01,1.9,1.97,2367400
ACST,20210301,6.124,6.1584,5.8,5.936,11001600
ACTG,20210301,7.3,7.42,7.08,7.12,961500
ACWI,20210301,93.84,94.93,93.83,94.64,2072400
ACWX,20210301,55.12,55.57,55.11,55.47,1469600
ADAG,20210301,24.5,24.98,24.4,24.98,12500
ADAP,20210301,5.66,5.99,5.62,5.73,560100
ADBE,20210301,465.68,470.5,462.65,469.57,2358600
ADERU,20210301,10.46,10.46,10.22,10.29,254700
ADES,20210301,5.85,6.08,5.81,6.05,119200
ADI,20210301,157.08,158.78,155.03,158.59,3385600
ADIL,20210301,2.53,2.61,2.34,2.39,516900
ADILW,20210301,0.81,0.8101,0.645,0.645,7500
ADMA,20210301,2.37,2.46,2.32,2.42,2813800
ADMP,20210301,1.14,1.17,1.11,1.12,3708900
ADMS,20210301,4.9,5.25,4.78,5.03,856400
ADN,20210301,14.29,14.99,14.06,14.58,407900
ADNWW,20210301,2.31,2.58,2.2,2.44,562700
ADOC,20210301,10.14,10.15,10.05,10.08,58600
ADOCR,20210301,0.47,0.49,0.4,0.48,20000
ADOCW,20210301,0.64,0.65,0.45,0.53,107700
ADP,20210301,175.77,178.455,174.575,177.5,1690100
ADPT,20210301,56.95,59.09,56.95,57.89,656600
ADRE,20210301,61.14,61.42,60.87,61.24,44500
ADSK,20210301,278.62,284.72,278.07,284.27,1831000
ADTN,20210301,17.37,17.72,17.17,17.72,267200
ADTX,20210301,3.15,3.25,3.09,3.22,326100
ADUS,20210301,108.09,108.38,101.75,102.46,125100
ADV,20210301,9.12,9.46,9.1,9.35,596200
ADVM,20210301,12.89,13.46,12.85,13.32,863500
ADVWW,20210301,1.8,1.84,1.79,1.83,6200
ADXN,20210301,11.5,11.91,11.0348,11.2,33200
ADXS,20210301,0.89,0.9227,0.8721,0.8822,4680800
AEACU,20210301,10.28,10.28,10.15,10.16,57000
AEHL,20210301,3.38,3.46,3.29,3.35,332500
AEHR,20210301,3.01,3.17,2.92,3.09,818900
AEI,20210301,15.5,16.46,14.42,14.67,176400
AEIS,20210301,108.2,111.47,106,111.37,235700
AEMD,20210301,2.3,2.36,2.25,2.3,170200
AEP,20210301,75.42,77.6,75.4,76.71,3091300
AEPPL,20210301,45.77,46.6,45.56,46,755400
AEPPZ,20210301,45.3,46.19,45.26,45.5,392100
AERI,20210301,18.89,20.35,18.66,19.18,1423800
AESE,20210301,2.15,2.4,2.05,2.35,2126800
AEY,20210301,3.06,3.1,3.01,3.08,45700
AEYE,20210301,32.14,34.98,32.03,33.72,128500
AEZS,20210301,1.21,1.25,1.13,1.15,8530900
AFBI,20210301,11.2,11.2001,11.16,11.2,11200
AFIB,20210301,21.36,22.17,21.16,21.36,239100
AFIN,20210301,9.2,9.33,8.87,8.91,538100
AFINO,20210301,25.11,25.11,25.05,25.05,8400
AFINP,20210301,25.37,25.4365,25.25,25.34,20600
AFMD,20210301,5.85,6.02,5.73,5.91,1406400
AFRM,20210301,95.5,96.35,90.81,91.44,2918200
AFYA,20210301,22.57,23.05,22.25,22.83,204400
AGBA,20210301,10.5007,10.545,10.4,10.4,83000
AGBAR,20210301,0.45,0.45,0.4,0.4,20400
AGBAW,20210301,0.5001,0.52,0.5001,0.5104,2700
AGC,20210301,13.08,13.27,12.7,12.89,146500
AGCUU,20210301,13.75,13.75,13.3,13.5,50300
AGCWW,20210301,4.01,4.12,3.8,3.95,18200
AGEN,20210301,4.07,4.12,3.94,3.96,2219700
AGFS,20210301,2.45,2.52,2.4,2.43,91000
AGFY,20210301,13.2,13.48,12.68,12.89,1154100
AGIO,20210301,46.23,49.16,46.23,47.51,574400
AGLE,20210301,7.45,7.85,7.4024,7.79,145600
AGMH,20210301,15.13,16.2,15.06,15.905,7400
AGNC,20210301,16.2,16.37,15.96,15.96,8038100
AGNCM,20210301,24.97,25.08,24.85,24.98,25800
AGNCN,20210301,25.62,25.699,25.51,25.54,44600
AGNCO,20210301,24.46,24.6,24.25,24.59,67100
AGNCP,20210301,23.45,23.58,23.14,23.45,57900
AGRX,20210301,2.93,3.03,2.87,3.02,1253100
AGTC,20210301,5.3,5.75,5.25,5.51,2250200
AGYS,20210301,61.06,64.09,59.68,62.91,269900
AGZD,20210301,47.395,47.455,47.27,47.3497,191100
AHCO,20210301,31.31,32.27,30.91,31.94,981900
AHPI,20210301,4.98,5.2,4.9,5.04,210200
AIA,20210301,96.58,97.6,96.31,97.47,213900
AIH,20210301,7.7,8.05,7.41,7.62,172300
AIHS,20210301,1.5,1.56,1.44,1.56,2661900
AIKI,20210301,1.22,1.36,1.22,1.33,15592900
AIMC,20210301,59.73,61.5,59.19,61.47,281100
AINV,20210301,14.1,14.31,13.91,14.07,423400
AIQ,20210301,29.05,29.5,28.9655,29.5,43900
AIRG,20210301,23.66,24.25,23,24.19,172700
AIRR,20210301,38.98,39.988,38.98,39.7003,32600
AIRT,20210301,26.24,28.85,24.95,26.52,35400
AIRTP,20210301,24.75,25,24.75,24.75,900
AKAM,20210301,96.29,96.57,94.5,95.94,1963600
AKBA,20210301,3.5,3.56,3.33,3.37,5257600
AKIC,20210301,10,10.1,9.94,9.98,119300
AKICU,20210301,10.44,10.44,10.39,10.4,23300
AKICW,20210301,1.65,1.75,1.4207,1.4207,34200
AKRO,20210301,30.95,31.48,29.95,30.59,174700
AKTS,20210301,14.7,15.62,14.5,15.54,601900
AKTX,20210301,3.45,3.45,3.28,3.34,79100
AKU,20210301,3.66,3.73,3.64,3.71,76100
AKUS,20210301,20.66,22.55,20.66,21.04,611000
ALAC,20210301,11.4,11.62,11.16,11.62,48700
ALACR,20210301,0.65,0.7,0.65,0.69,17000
ALACW,20210301,0.85,0.85,0.76,0.81,138300
ALBO,20210301,36.66,37.81,36.29,37.24,209200
ALCO,20210301,30.4,30.4299,29.54,29.62,20800
ALDX,20210301,12.45,12.83,11.94,12.2,516900
ALEC,20210301,18.54,18.95,17.24,17.43,412300
ALGM,20210301,26.61,27.19,26.53,27.17,564000
ALGN,20210301,567.57,577.8,557.79,565.11,1016000
ALGS,20210301,29.03,30.3,27.94,29.2,51300
ALGT,20210301,257.49,258.97,248.57,252.19,151800
ALIM,20210301,7.95,8.54,7.63,8.31,34300
ALJJ,20210301,1.44,1.54,1.43,1.5,298000
ALKS,20210301,19.2,19.6,18.98,19.2,793800
ALLK,20210301,121.27,127.045,117.44,118.29,309400
ALLO,20210301,35.85,37.07,35.52,36.5,829900
ALLT,20210301,15.08,16.0299,14.94,15.91,245500
ALNA,20210301,1.73,1.8,1.71,1.74,670000
ALNY,20210301,149.36,151.35,147.95,148.75,443200
ALOT,20210301,11.17,11.4,11.17,11.3,16900
ALPN,20210301,11.91,13.27,11.8,12.96,227200
ALRM,20210301,89.68,94.61,89.43,93.97,325100
ALRN,20210301,1.55,1.68,1.52,1.67,1397600
ALRS,20210301,28.46,29.3,28.21,29.29,23200
ALT,20210301,16.61,17.07,15.65,16.41,1135400
ALTM,20210301,51.66,53.5,49.69,51.62,199600
ALTO,20210301,6.55,7.29,6.46,7.14,3547700
ALTR,20210301,63.31,64.41,62.51,63.27,429700
ALTU,20210301,11.75,12.34,11.44,12.25,1460400
ALTUU,20210301,13.33,13.65,12.945,13.52,117600
ALTUW,20210301,3.45,3.45,3.02,3.1,449800
ALTY,20210301,12.4,12.49,12.39,12.41,8800
ALVR,20210301,38.42,39.85,37.49,38.38,265200
ALXO,20210301,80.86,88.55,80.27,87.68,296800
ALYA,20210301,2.29,2.38,2.17,2.26,134000
AMAL,20210301,18.07,18.17,17.77,18.17,66800
AMAT,20210301,121.18,122.48,119.46,122.25,7005200
AMBA,20210301,117.44,120.45,115.09,118.8,622100
AMCX,20210301,65.3,72.95,63.77,71.13,1506200
AMD,20210301,85.36,86.5,83.97,86.39,32734100
AMED,20210301,262.94,265.61,254.36,255.15,242000
AMEH,20210301,25,25.39,24.68,25.32,73800
AMGN,20210301,226.01,227.93,225.23,227.04,2178100
AMKR,20210301,24.59,25.1,24.14,24.71,2269000
AMNB,20210301,31.9,32.74,31.13,32.74,18300
AMOT,20210301,50,50.79,48.8879,50.33,18400
AMPG,20210301,8.75,9.21,8.13,8.75,554000
AMPGW,20210301,2.69,3.65,2.6601,2.88,6300
AMPH,20210301,17.81,18.03,17.41,17.48,305400
AMRK,20210301,28.51,29.95,28.5,29.8,127100
AMRN,20210301,6.92,6.99,6.17,6.19,15512000
AMRS,20210301,14.89,16.18,14.31,15.66,4586900
AMSC,20210301,24.52,26.46,24.39,25.89,261200
AMSF,20210301,58.34,59.94,58.05,58.88,73000
AMST,20210301,6.19,6.19,5.85,6.04,43700
AMSWA,20210301,20.52,20.55,19.9,20.14,196500
AMTB,20210301,16.63,16.9037,16.41,16.43,54200
AMTI,20210301,50.18,58.99,46.7,56.61,159800
AMTX,20210301,11,16.39,10.9,14.93,45658000
AMWD,20210301,94.6,97.77,93.9676,96.32,122600
AMYT,20210301,14.38,14.5,14.31,14.43,9800
AMZN,20210301,3127.89,3149.56,3097.99,3146.14,2731700
ANAB,20210301,29.1,29.945,27.6,28.05,256100
ANAT,20210301,90.74,93.12,90.74,92.55,36400
ANDE,20210301,26.6,26.91,26.21,26.8,155100
ANGI,20210301,15.2,15.77,15.05,15.74,1534300
ANGL,20210301,32.1,32.25,32.0511,32.21,4018600
ANGN,20210301,21.01,21.58,18.6,19.92,308000
ANGO,20210301,20.64,21.27,20.3,21.26,186200
ANIK,20210301,37.57,39.08,36.9,38.73,82000
ANIP,20210301,29.76,30.76,29.02,30.05,43900
ANIX,20210301,5.16,5.29,5.01,5.14,115100
ANNX,20210301,30.02,32.2,28.59,29.91,145000
ANPC,20210301,6.85,7.18,6.64,6.92,41800
ANSS,20210301,347.39,352.49,345.05,346.11,723900
ANTE,20210301,4.21,4.36,3.88,4.22,511600
ANY,20210301,2.65,2.87,2.62,2.72,546400
AOSL,20210301,36.22,38.2,35.85,37.85,351900
AOUT,20210301,20.4,21.26,20.4,21.14,83000
APA,20210301,20.08,20.34,19.43,19.52,10290000
APDN,20210301,9.02,9.13,8.55,8.66,252600
APEI,20210301,30.02,30.47,29.47,29.96,212800
APEN,20210301,6.07,7.96,5.36,6.1,42246900
API,20210301,63.31,73,63.14,65.93,2097200
APLS,20210301,48.58,50.22,47.24,47.68,640400
APLT,20210301,22.31,22.8,20.01,20.85,184700
APM,20210301,3.09,3.28,3.08,3.1,167000
APOG,20210301,38.09,39.5,38.09,39.29,167400
APPF,20210301,167.78,169.92,160.16,161.97,258600
APPH,20210301,31.52,32.48,30.4,30.76,751400
APPHW,20210301,13,13.4597,12.42,12.69,154700
APPN,20210301,176.66,187.37,173.49,186.98,639400
APPS,20210301,87,95.46,84.25,94.74,6009300
APR,20210301,21.72,21.81,20.07,20.44,120600
APRE,20210301,6.15,6.23,5.92,6.03,489000
APTO,20210301,3.99,4.08,3.93,4.04,628600
APTX,20210301,3.72,3.81,3.61,3.72,289800
APVO,20210301,33.48,33.9,32.26,32.5,43700
APWC,20210301,5.6,5.82,5.41,5.51,119300
APYX,20210301,10.82,10.85,10.37,10.77,53400
AQB,20210301,7.37,7.63,7.14,7.27,1796700
AQMS,20210301,4.99,5.27,4.92,5.17,2092600
AQST,20210301,4.85,5.34,4.75,5.29,1282900
ARAV,20210301,7.21,7.45,6.84,6.85,136500
ARAY,20210301,5.1,5.49,5.1,5.46,729000
ARBG,20210301,10.28,10.32,10.11,10.22,305300
ARBGU,20210301,10.75,10.93,10.62,10.7,104200
ARBGW,20210301,1.81,1.81,1.52,1.58,78500
ARCB,20210301,60.1,63.46,60,62.73,269000
ARCC,20210301,18.6,18.81,18.4,18.42,2401900
ARCE,20210301,35.85,35.855,33.65,34.6,219000
ARCT,20210301,53.75,55.8,53.14,54.64,899700
ARDS,20210301,6.49,6.5199,6.31,6.34,18800
ARDX,20210301,6.64,6.9,6.51,6.87,650900
AREC,20210301,5.49,5.53,4.93,5.05,3051800
ARGX,20210301,335.66,342.85,334.07,340.53,117200
ARKO,20210301,9.3,9.7,9.3,9.47,365900
ARKOW,20210301,1.95,2.13,1.8725,1.92,45600
ARKR,20210301,18.44,19.08,18.22,18.98,24400
ARLP,20210301,6.05,6.28,6,6.1,425600
ARNA,20210301,81.57,81.84,79.96,80.08,420000
AROW,20210301,32.09,32.44,31.875,32.05,22500
ARQT,20210301,34.24,35.28,33.73,34.97,350800
ARRY,20210301,39.8,40.8,38.32,39.9,1615500
ARTL,20210301,1.93,2.3,1.9,2.13,2616200
ARTLW,20210301,0.51,0.55,0.37,0.37,38700
ARTNA,20210301,37.77,37.77,37.1,37.54,8700
ARTW,20210301,3.15,3.28,3.07,3.12,90000
ARVN,20210301,78.54,79.97,76.565,77.3,413200
ARWR,20210301,81.2,84.45,81.06,83.78,567600
ARYD,20210301,11.74,12,11.5,11.55,226600
ASAXU,20210301,10.11,10.13,10,10.05,567000
ASET,20210301,30.98,31.005,30.9,30.9014,900
ASLE,20210301,10.03,10.42,10.02,10.16,37200
ASLEW,20210301,2.02,2.09,1.87,1.97,47000
ASLN,20210301,6.47,6.75,5.06,5.25,52338600
ASMB,20210301,5.15,5.23,5.02,5.05,1843900
ASML,20210301,572.37,584.36,568.86,583.55,679500
ASND,20210301,157.96,157.96,152.99,156.3,118500
ASO,20210301,24.12,24.91,24.03,24.15,661800
ASPCU,20210301,10.41,10.5347,10.4,10.48,302300
ASPS,20210301,10.43,10.47,10.12,10.2,36100
ASPU,20210301,9.22,9.81,8.945,9.6,223300
ASRT,20210301,0.92,1.05,0.88,0.99,19444900
ASRV,20210301,3.75,3.92,3.69,3.83,204400
ASTC,20210301,2.34,2.39,2.3,2.31,874900
ASTE,20210301,69.29,73.77,68.5697,72.02,228400
ASUR,20210301,7.95,8.23,7.9,8.11,46000
ASYS,20210301,9.93,10.21,9.866,10.16,247800
ATAX,20210301,4.68,4.78,4.56,4.58,329400
ATCX,20210301,9.7,9.8,9.315,9.8,62700
ATEC,20210301,16.96,16.99,16.2,16.54,635200
ATEX,20210301,43.14,45.49,43.14,44.47,179900
ATHA,20210301,22.06,22.5,21.05,21.4,361900
ATHE,20210301,1.66,1.71,1.6,1.69,244800
ATHX,20210301,2.08,2.18,2.07,2.17,1765200
ATIF,20210301,7.5,7.6,6.95,7.15,4705800
ATLC,20210301,27.13,27.5899,25.915,27.1,102600
ATLO,20210301,23.17,23.23,22.87,23.15,33200
ATNF,20210301,4.69,4.75,4.56,4.7,588500
ATNFW,20210301,0.8499,0.92,0.8,0.84,133800
ATNI,20210301,49.17,50.4397,46.37,47.21,90800
ATNX,20210301,5.45,6.15,5.24,5.46,47940500
ATOM,20210301,27.67,28.73,26.82,27.33,922400
ATOS,20210301,2.75,3.12,2.68,2.85,18044600
ATRA,20210301,17.14,17.5,16.72,17.1,636200
ATRC,20210301,66.67,67.61,65.24,66.31,397200
ATRI,20210301,626.2,644.32,617.61,638.81,7300
ATRO,20210301,16.39,16.67,16.1,16.44,227400
ATRS,20210301,4.3,4.51,4.29,4.5,1260100
ATSG,20210301,26.64,27.21,26.62,26.69,618400
ATVI,20210301,97.09,98.92,96.89,98.72,5135700
ATXI,20210301,4.97,5.29,4.8701,5.18,87700
AUB,20210301,37.58,37.93,37.08,37.83,200700
AUBAP,20210301,26.9,26.9,26.63,26.83,50700
AUBN,20210301,39.4,40.2,39.4,40.18,5400
AUDC,20210301,28.75,29.47,28.62,29.27,158400
AUPH,20210301,14.02,14.49,13.89,14.48,3399000
AUTL,20210301,6.65,6.94,6.55,6.86,691900
AUTO,20210301,2.59,2.98,2.59,2.82,673700
AUUD,20210301,3.4,3.58,3.26,3.27,568400
AUUDW,20210301,1.09,1.09,0.96,0.9701,7300
AUVI,20210301,10.09,10.77,9.6,10.3,471300
AVAV,20210301,112.96,115.78,111.05,115.45,170100
AVCO,20210301,1.24,1.27,1.22,1.26,346200
AVCT,20210301,7.02,7.25,6.76,7.01,56100
AVCTW,20210301,1.1,1.1292,1.01,1.03,236300
AVDL,20210301,8.29,8.47,8,8.28,885700
AVEO,20210301,8.55,8.64,8.36,8.51,288600
AVGO,20210301,477,490,473.86,489.58,2468100
AVGOP,20210301,1514.89,1555,1514.89,1555,25600
AVGR,20210301,1.68,1.72,1.63,1.68,3130100
AVID,20210301,19.57,20.9,19.27,20.83,433500
AVIR,20210301,76,76,72.65,73.77,358200
AVNW,20210301,62.35,68.9,62.35,68,321200
AVO,20210301,21.17,21.5806,20.45,21.42,87000
AVRO,20210301,11.2,11.83,11.2,11.45,985900
AVT,20210301,38.99,39.79,38.69,39.44,787800
AVXL,20210301,13.06,13.32,12.52,12.94,1427100
AWH,20210301,7,7.62,6.99,7.57,619700
AWRE,20210301,4.44,4.6,4.41,4.52,20500
AXDX,20210301,10.12,10.557,9.985,10.16,199000
AXGN,20210301,22.58,22.82,21.88,22.6,193600
AXLA,20210301,6.26,6.26,5.41,5.69,71000
AXNX,20210301,51.5,54.07,51.41,53.47,1070800
AXON,20210301,172.83,174.83,167.22,169.65,1053100
AXSM,20210301,67.28,71.74,66.54,69.2,473400
AXTI,20210301,13.41,13.8,13.2,13.78,274900
AY,20210301,35.95,37.94,35.95,37.06,789700
AYLA,20210301,17.951,18.1739,16.9,16.9,15100
AYRO,20210301,7.38,7.49,7.08,7.18,3360100
AYTU,20210301,7.79,8.07,7.7,7.82,257400
AZN,20210301,48.46,48.68,48.08,48.09,11381100
AZPN,20210301,153.38,154.415,152.58,153.66,244800
AZYO,20210301,15.46,15.9199,14.45,15.51,24500
BAND,20210301,160.34,161.53,152.77,154.13,720600
BANF,20210301,65.16,66.78,65,66.39,142100
BANFP,20210301,28.5,28.5,28.5,28.5,0
BANR,20210301,52.83,54.28,52.54,53.68,170100
BANX,20210301,20.89,21.2,20.6001,20.7,6400
BAOS,20210301,5.82,6.26,5.78,5.8,39600
BATRA,20210301,29.98,30.165,29.39,30.04,38800
BATRK,20210301,29.24,29.73,29,29.71,85300
BBBY,20210301,27.07,28.35,26.9,27.86,3782200
BBCP,20210301,6.4,6.55,6.39,6.42,137900
BBGI,20210301,2.55,2.65,2.49,2.56,59300
BBH,20210301,181.15,181.3,179.7229,180.965,9700
BBI,20210301,1.32,1.4,1.26,1.34,3417800
BBIG,20210301,2.85,3.05,2.76,2.88,527200
BBIO,20210301,71.58,72.82,69.2,71.91,1165900
BBQ,20210301,5.79,6.13,5.79,6,4600
BBSI,20210301,73.05,73.8626,72.19,73.29,45100
BCAB,20210301,54.87,56.99,51.33,52.3,440400
BCAC,20210301,10.1,10.28,10.1,10.1799,19300
BCACU,20210301,11.88,11.9,11.3,11.4399,47600
BCACW,20210301,2.5,2.6,2.3,2.3,31600
BCBP,20210301,13.72,14.29,13.72,14.13,83500
BCDA,20210301,3.91,4.093,3.82,3.9,153000
BCDAW,20210301,1.36,1.52,1.3001,1.3001,1900
BCEL,20210301,18.01,18.61,17.67,18.35,156800
BCLI,20210301,4.2,4.21,4.05,4.15,533400
BCML,20210301,17.28,17.35,17.1,17.13,21000
BCOR,20210301,16.57,17.42,15.8101,17.01,350000
BCOV,20210301,22.18,22.81,22.01,22.75,289700
BCOW,20210301,10.23,10.25,10.1,10.176,3000
BCPC,20210301,121.23,122.615,118.84,119.53,76200
BCRX,20210301,11.27,12.08,11.2,11.98,5779000
BCTX,20210301,3.85,3.92,3.61,3.85,2945600
BCTXW,20210301,0.99,1.05,0.811,0.9,31200
BCYC,20210301,25.27,26.5,24.8,25.67,107100
BDSI,20210301,4.32,4.36,4.24,4.31,678900
BDSX,20210301,20.28,20.28,18.26,19.04,131200
BDTX,20210301,28.6,29.25,27.75,27.93,195500
BEAM,20210301,92.54,97.33,89.75,95.58,663200
BECN,20210301,48.8,49.84,48.03,49.78,400500
BEEM,20210301,44.33,44.69,40.06,43.7,547100
BEEMW,20210301,34.4499,37,34.4499,37,7000
BELFA,20210301,16.7,18.3587,16.59,18.34,2600
BELFB,20210301,18.27,18.78,17.86,18.64,56600
BENE,20210301,10.1,10.13,10.01,10.04,119600
BENER,20210301,0.3615,0.3699,0.347,0.3699,375700
BENEU,20210301,11.02,11.14,10.56,10.91,45100
BENEW,20210301,0.915,0.94,0.85,0.9202,76300
BFC,20210301,70.76,71.76,70.315,71.09,10700
BFI,20210301,15.54,15.76,14.8,15.3,500200
BFIIW,20210301,3.14,3.2,2.96,3.19,174700
BFIN,20210301,9.66,9.73,9.57,9.62,36600
BFIT,20210301,26.16,26.58,26.16,26.51,4300
BFRA,20210301,6.63,6.6375,6.3839,6.5,51700
BFST,20210301,22.75,22.845,22.04,22.83,26500
BGCP,20210301,4.55,4.57,4.39,4.46,3976900
BGFV,20210301,13.98,15.13,13.86,14.82,960100
BGNE,20210301,319.54,326.97,315,319.39,369100
BGRN,20210301,55.03,55.11,54.9918,55.11,31000
BHAT,20210301,1.33,1.41,1.31,1.34,1575700
BHF,20210301,41.1,41.85,40.85,41.26,543600
BHFAL,20210301,26.2,26.4195,26.19,26.33,19100
BHFAN,20210301,25.1,25.24,24.9,25.12,91600
BHFAO,20210301,26.9579,27.2272,26.95,27.06,16200
BHFAP,20210301,26.49,26.73,26.37,26.6,23200
BHSE,20210301,10.18,10.26,10.06,10.17,77000
BHSEU,20210301,11,11.01,11,11,24000
BHSEW,20210301,1.01,1.02,0.99,0.99,7800
BHTG,20210301,2.04,2.04,1.92,1.98,338600
BIB,20210301,93.74,95.43,93.65,95.03,69200
BICK,20210301,39.68,40.205,39.5871,39.87,43800
BIDU,20210301,303.34,303.9,291.08,295.58,9785800
BIGC,20210301,61.41,62.88,61.03,62.69,1682400
BIIB,20210301,274.42,275.64,271.39,273.24,1060000
BILI,20210301,132.95,145.49,130.53,144.67,8018400
BIMI,20210301,1.85,1.93,1.76,1.82,1489200
BIOC,20210301,6.19,6.55,6.16,6.46,208400
BIOL,20210301,0.96,1.04,0.93,1.01,9626400
BIOTU,20210301,10.31,10.36,10.23,10.34,57400
BIS,20210301,20.92,20.96,20.56,20.65,110600
BIVI,20210301,31,32.28,22.04,24.49,434100
BJK,20210301,53.83,54.76,53.71,54.5,44000
BJRI,20210301,57.54,58.38,56.625,58.21,285200
BKCC,20210301,3.33,3.38,3.22,3.26,299100
BKEP,20210301,2.26,2.3,2.24,2.29,196500
BKEPP,20210301,7.15,7.15,7.1,7.14,11200
BKNG,20210301,2369.78,2382.3,2300.21,2320.5,359800
BKSC,20210301,18.0379,18.2,17.7047,18.17,5600
BKYI,20210301,4.08,4.24,4.04,4.2,270400
BL,20210301,125.41,127.99,123.96,127.6,363400
BLBD,20210301,25.56,26.71,24.68,26.28,284100
BLCM,20210301,4.45,4.61,4.28,4.41,268600
BLCN,20210301,47.59,49.31,47.25,49.18,97800
BLCT,20210301,11.92,13.42,11.8,13.36,519400
BLDP,20210301,29.27,29.82,28.6,29.79,5337300
BLFS,20210301,40.16,41.46,39.65,40.68,183600
BLI,20210301,62.16,62.8,56.87,62.3,2347500
BLIN,20210301,3.1,3.15,3.03,3.05,141800
BLKB,20210301,69.44,70.73,69.44,70.42,305900
BLMN,20210301,25.36,26.01,24.94,25.9,2116700
BLNK,20210301,40.4,40.99,38.8,40.56,3168300
BLNKW,20210301,36.26,36.26,35.18,36.0704,11600
BLPH,20210301,6.56,6.65,6.47,6.55,49200
BLRX,20210301,3.25,3.38,3.11,3.16,936200
BLSA,20210301,12.3,12.6,12.05,12.16,87600
BLTS,20210301,10.5,10.5,9.9,9.9,38400
BLTSU,20210301,10.43,10.55,10.4109,10.5,96500
BLTSW,20210301,1.95,2,1.31,1.36,73400
BLU,20210301,3.84,4.07,3.73,4.03,1520700
BLUE,20210301,31.39,32.06,29.6,30.08,3051600
BMBL,20210301,69.45,74.75,67.5,74.51,3852000
BMRA,20210301,6.28,6.71,6.2382,6.29,114700
BMRC,20210301,37.67,38.5,37.47,38.25,29900
BMRN,20210301,78.81,80.5,78.08,79.17,2310100
BMTC,20210301,39.98,39.98,38.17,39.64,75900
BND,20210301,85.61,85.75,85.53,85.7,7155200
BNDW,20210301,80.07,80.1998,80.03,80.15,81300
BNDX,20210301,57.27,57.37,57.26,57.37,4046700
BNFT,20210301,15.51,15.51,15,15.17,259300
BNGO,20210301,10.04,10.26,9.77,9.84,17789200
BNGOW,20210301,5.55,6.16,5.55,5.96,37400
BNR,20210301,36.23,37.85,36.11,37.05,274000
BNSO,20210301,5.34,5.78,5.31,5.71,20200
BNTC,20210301,3.24,3.32,2.86,2.92,528100
BNTX,20210301,110,111.45,108.06,110.21,885500
BOKF,20210301,88.08,89.845,87.56,89.73,200900
BOLT,20210301,27.17,30.23,27.05,30,239300
BOMN,20210301,42.83,46.61,42.72,46.25,237700
BOOM,20210301,64.58,64.82,61.9027,64.42,247100
BOSC,20210301,3.14,3.2,3.06,3.11,74500
BOTJ,20210301,14.79,14.79,14.77,14.77,600
BOTZ,20210301,34.09,34.43,34,34.43,735200
BOXL,20210301,3.08,3.08,2.87,3.03,3544900
BPMC,20210301,99.4,101.4644,98.11,100.13,305800
BPOP,20210301,68.56,69.265,68.2,69.08,535300
BPOPM,20210301,25.35,25.425,25.35,25.42,600
BPRN,20210301,26.9,27.1175,25.87,26.78,15600
BPTH,20210301,6.58,6.75,6.4,6.46,203000
BPTS,20210301,16.09,16.16,15.1,15.96,9700
BPYPN,20210301,21.9,22.25,21.9,22.16,23100
BPYPO,20210301,23.94,23.94,23.73,23.84,14000
BPYPP,20210301,24.38,24.75,24.38,24.6,11100
BREZ,20210301,10.29,10.32,10.2,10.25,30200
BREZR,20210301,0.2909,0.2998,0.2808,0.2931,145900
BREZW,20210301,1.19,1.23,1.08,1.1,184000
BRID,20210301,15.73,15.73,15.15,15.42,3200
BRKL,20210301,14.45,14.64,14.37,14.555,256000
BRKR,20210301,61.215,63.87,61.215,62.51,325600
BRKS,20210301,85.61,89.41,85.22,89.37,562300
BRLI,20210301,10.4299,10.4299,10.17,10.17,1100
BRLIR,20210301,0.43,0.43,0.36,0.36,17700
BRLIW,20210301,0.9,0.945,0.9,0.91,8400
BROG,20210301,10.4,10.4,10.4,10.4,0
BROGW,20210301,0.99,0.99,0.9899,0.99,3000
BRP,20210301,26.91,28.1269,25.533,27.43,196700
BRPMU,20210301,10.47,10.47,10.29,10.33,137800
BRQS,20210301,1.68,1.78,1.61,1.73,5069400
BRY,20210301,5.12,5.16,4.8,4.9,379200
BSAE,20210301,25.24,25.24,25.17,25.17,500
BSBE,20210301,25.94,25.94,25.875,25.88,4000
BSBK,20210301,9.15,9.17,9.15,9.17,4000
BSCE,20210301,26.27,26.29,26.13,26.27,8200
BSCL,20210301,21.15,21.16,21.13,21.15,2545100
BSCM,20210301,21.67,21.69,21.67,21.68,849000
BSCN,20210301,21.8,21.83,21.795,21.82,575600
BSCO,20210301,22.26,22.2999,22.25,22.27,1302000
BSCP,20210301,22.28,22.32,22.245,22.31,1194600
BSCQ,20210301,21.51,21.57,21.47,21.56,130800
BSCR,20210301,21.95,22.01,21.94,22.01,66800
BSCS,20210301,22.97,23.03,22.97,23.03,23700
BSCT,20210301,21.09,21.15,21.09,21.15,9000
BSCU,20210301,19.525,19.539,19.506,19.52,8500
BSDE,20210301,26.25,26.4,26.25,26.28,29700
BSET,20210301,21.82,22.3,21.8,21.83,47800
BSGM,20210301,4.49,4.75,4.4532,4.5,144100
BSJL,20210301,23.04,23.08,23.04,23.06,267500
BSJM,20210301,23.22,23.29,23.215,23.28,611400
BSJN,20210301,25.25,25.33,25.22,25.32,549000
BSJO,20210301,24.87,24.96,24.86,24.96,399500
BSJP,20210301,24.4,24.54,24.4,24.54,326100
BSJQ,20210301,25.5,25.62,25.5,25.62,351700
BSJR,20210301,25.4,25.52,25.39,25.51,302500
BSJS,20210301,25.57,25.62,25.57,25.6075,2100
BSML,20210301,25.315,25.3499,25.2997,25.3499,3100
BSMM,20210301,25.46,25.46,25.43,25.43,20000
BSMN,20210301,25.61,25.64,25.61,25.63,14900
BSMO,20210301,25.627,25.645,25.62,25.645,3900
BSMP,20210301,25.78,25.79,25.701,25.745,5400
BSMQ,20210301,25.57,25.605,25.56,25.605,1300
BSMR,20210301,25.42,25.4216,25.385,25.385,1900
BSMS,20210301,25.7,25.71,25.69,25.71,16700
BSMT,20210301,25.56,25.59,25.545,25.545,1400
BSMU,20210301,24.92,24.92,24.92,24.92,300
BSQR,20210301,5.1,5.44,4.94,5.12,527400
BSRR,20210301,24.78,25.6986,24.53,25.3,27800
BSVN,20210301,16.66,16.8,16.51,16.7,7900
BSY,20210301,45.94,46.62,44.05,44.5,564700
BTAI,20210301,55.12,56.5,53.56,55.71,259500
BTAQ,20210301,10.45,10.5,10.33,10.39,609500
BTAQU,20210301,11.3,11.5,11.23,11.35,2300
BTAQW,20210301,2.09,2.09,1.87,1.9,244900
BTBT,20210301,16,16.99,15.21,16.55,2079100
BTEC,20210301,63.92,64.34,63.55,64.24,26100
BTNB,20210301,12.18,12.2,11.605,11.81,215400
BTRS,20210301,18.48,18.48,17.18,17.85,899900
BTRSW,20210301,6.78,7.03,6.3,6.45,322200
BTWN,20210301,13.96,14.1,13.52,13.88,1009800
BTWNU,20210301,15.68,15.76,14.98,15.38,27200
BTWNW,20210301,4.49,4.5,4.2,4.45,171700
BUG,20210301,26.94,27.38,26.83,27.32,119200
BUSE,20210301,23.27,23.7295,23.25,23.69,131900
BVS,20210301,12.49,13.24,12.21,12.99,183700
BVXV,20210301,4.15,4.37,4.11,4.36,297100
BWAC,20210301,10.46,10.58,10.18,10.18,236600
BWACU,20210301,12,12,11.8,12,2200
BWACW,20210301,1.73,1.74,1.56,1.56,182400
BWAY,20210301,8.66,9.02,8.6,8.94,75200
BWB,20210301,14.93,15.78,14.82,15.77,135700
BWEN,20210301,7.37,7.72,7.16,7.59,367500
BWFG,20210301,25.21,25.61,25.01,25.61,20400
BWMX,20210301,42.33,43.5,41.38,43.02,88000
BXRX,20210301,1.4,1.45,1.37,1.43,2698400
BYFC,20210301,2.03,2.05,1.98,2.01,272800
BYND,20210301,148.72,154.54,145.49,147.1,3697700
BYSI,20210301,13.26,13.65,12.9501,13.26,213500
BZUN,20210301,46.73,48.8,46.63,48.21,481500
CAAS,20210301,5.52,5.76,5.52,5.68,78300
CABA,20210301,11.43,11.8,11.14,11.47,110400
CAC,20210301,41.225,42.535,41.225,42.15,51200
CACC,20210301,370.37,379.22,369.33,378.48,87800
CACG,20210301,45.43,45.92,45.43,45.754,4300
CAKE,20210301,55.8,57.1,55.4,55.46,695800
CALA,20210301,2.96,3,2.86,2.9,1100500
CALB,20210301,15.95,16.2707,15.71,16.2,8200
CALM,20210301,38.17,38.6,37.81,38.22,325300
CALT,20210301,29.46,29.56,28.78,29.13,29200
CAMP,20210301,11.46,11.88,11.4,11.82,165900
CAMT,20210301,28.4,29.99,28.35,29.69,356700
CAN,20210301,17.64,22.29,16.91,22.25,35565600
CAPR,20210301,6.29,6.48,5.96,6.01,322200
CAR,20210301,58.11,60.25,57.81,58.25,1575700
CARA,20210301,18.47,18.94,18.35,18.91,365100
CARE,20210301,11.95,12.34,11.8938,12.13,47000
CARG,20210301,26.59,27,26.05,26.41,1168000
CARV,20210301,10.03,10.59,9.89,10.3,194800
CARZ,20210301,55.05,56.11,55.05,55.8,19800
CASA,20210301,8.4,8.65,8.26,8.49,381100
CASH,20210301,45.23,45.645,44.79,45.16,223600
CASI,20210301,2.59,2.59,2.46,2.54,246800
CASS,20210301,44,44.65,43.95,44.31,78400
CASY,20210301,203.65,205.6,202.73,203.02,172100
CATC,20210301,77.47,79.01,77.22,78.96,15100
CATH,20210301,47.89,48.4,47.76,48.28,127700
CATY,20210301,38.68,39.72,38.36,39.49,284500
CBAN,20210301,14.39,14.75,14.275,14.48,10800
CBAT,20210301,6.14,6.24,5.88,6.2,3116000
CBAY,20210301,4.9,5.13,4.88,5.11,770500
CBFV,20210301,20.66,20.72,20.32,20.69,8600
CBIO,20210301,6.29,6.47,6.16,6.23,320300
CBNK,20210301,16.64,16.64,16.01,16.1,17300
CBRL,20210301,158.06,159.89,156.6,159.32,261700
CBSH,20210301,75.19,76.375,74.47,76.02,382300
CBTX,20210301,29.63,29.82,29.11,29.75,105400
CCAP,20210301,16.41,17.37,16.41,17,45800
CCB,20210301,29.31,32.784,29.31,30.28,50600
CCBG,20210301,25.14,25.63,25.045,25.37,35800
CCCC,20210301,43.18,45.01,41.7401,42.39,95900
CCD,20210301,32.71,33.62,32.5,33.62,138000
CCLP,20210301,1.99,2,1.87,1.95,112400
CCMP,20210301,174.49,177.76,172.15,177.72,161100
CCNC,20210301,7.23,7.49,7,7.32,396400
CCNE,20210301,23.65,24.18,23.5,24.1,56600
CCNEP,20210301,26.48,26.48,26.04,26.14,3800
CCOI,20210301,60.48,61.48,59.185,60.32,541900
CCRN,20210301,11.42,11.95,11.205,11.86,361600
CCXI,20210301,67.8,69.34,66.91,68.4,524900
CD,20210301,22.15,22.64,19.56,20.2,2346200
CDAK,20210301,16.66,18.55,16.49,18.39,137300
CDC,20210301,57.62,58.63,57.62,58.29,52100
CDEV,20210301,4.11,4.16,3.95,4.06,5936600
CDK,20210301,51.07,51.9,50.84,51.64,804800
CDL,20210301,51.19,51.38,50.96,51.0362,8800
CDLX,20210301,132,149.24,132,141.28,933200
CDMO,20210301,21,21.97,20.6,21.77,769100
CDNA,20210301,81.19,87.98,81.19,87.34,850200
CDNS,20210301,143.23,147.6,142.13,147.44,2043700
CDTX,20210301,2.3,2.37,2.21,2.29,694400
CDW,20210301,160.1,161.86,158.62,160.57,786800
CDXC,20210301,14.29,16.82,13.13,13.35,7208200
CDXS,20210301,23.01,24.13,22.63,23.48,564800
CDZI,20210301,10.94,11.08,10.93,11.02,78600
CECE,20210301,8.28,8.35,8.14,8.32,111000
CEFA,20210301,30.5158,30.5158,30.5158,30.5158,0
CELC,20210301,14.35,14.89,14.305,14.71,14700
CELH,20210301,62.62,67.24,62.51,65.43,1001500
CEMI,20210301,5.69,5.79,5.39,5.46,645300
CENT,20210301,46.1,47.59,45.97,47.59,77400
CENTA,20210301,42.05,43.31,41.84,43.25,207400
CENX,20210301,14.36,15.49,14.1,15.42,1169500
CERE,20210301,15.23,16.2,15.23,15.87,181500
CERN,20210301,69.48,70.38,69.48,70.15,4312400
CERS,20210301,6.49,6.66,6.29,6.52,3466900
CERT,20210301,35.2,36.71,35.15,35.97,383900
CETX,20210301,1.95,2.05,1.89,2.01,763600
CETXP,20210301,2.56,2.56,2.31,2.3101,2200
CETXW,20210301,0.15,0.24,0.1348,0.165,39200
CEVA,20210301,63.93,64.79,62.12,64.31,399300
CEY,20210301,23.3747,23.4103,23.36,23.36,1400
CFA,20210301,64.3,65.34,64.3,65.07,26200
CFB,20210301,13.55,13.67,13.45,13.64,155600
CFBK,20210301,20.07,20.07,19.2,19.5,3200
CFFI,20210301,44.48,44.48,42.75,43.5,6200
CFFN,20210301,13.49,13.7,13.395,13.65,399700
CFFVU,20210301,10.25,10.41,10.25,10.395,177300
CFIV,20210301,10.16,10.28,10.15,10.15,70200
CFIVU,20210301,10.56,10.74,10.56,10.61,63500
CFIVW,20210301,1.6,1.6,1.43,1.45,98700
CFMS,20210301,1.05,1.1,1,1.06,4479000
CFO,20210301,64.76,65.46,64.36,65.12,32300
CFRX,20210301,5.36,5.4278,5.26,5.37,192000
CFVIU,20210301,10.28,10.37,10.25,10.3,281200
CG,20210301,34.99,35.26,34.38,35.14,1191700
CGBD,20210301,12.72,12.87,12.58,12.75,140200
CGC,20210301,33.47,35.31,33.3,34.73,3656100
CGEM,20210301,41.575,50.9702,40.7,48.39,457300
CGEN,20210301,9.98,10.26,9.73,9.97,1904500
CGNT,20210301,29.16,31.67,29,30.8,718000
CGNX,20210301,84.56,86.24,83.79,85.2,1278500
CGO,20210301,15.75,16.07,15.75,15.8,18200
CHB,20210301,17.37,17.4633,17.19,17.4633,3800
CHCI,20210301,5.62,5.75,5.46,5.5,46300
CHCO,20210301,76.73,77.87,75.99,77.64,31500
CHDN,20210301,235.14,239.85,233.65,237.55,143400
CHEF,20210301,32.43,32.68,31.7,31.99,399300
CHEK,20210301,1.43,1.49,1.38,1.44,2394100
CHEKZ,20210301,0.305,0.3288,0.2901,0.3049,3200
CHI,20210301,14.55,14.81,14.41,14.72,268300
CHK,20210301,44.6,45.28,44.08,44.67,718800
CHKEL,20210301,17.14,18,17.14,17.95,7100
CHKEW,20210301,22.35,22.35,21.51,22,1000
CHKEZ,20210301,19.59,20.2,19.52,20.13,29600
CHKP,20210301,110.73,113.34,110.67,113.03,1759700
CHMG,20210301,36.26,37.27,35.75,36.48,14900
CHNA,20210301,38.49,39.37,38.49,39.265,4000
CHNG,20210301,23.11,23.11,22.895,23.04,2828200
CHNGU,20210301,77.99,78.03,77.94,78,2800
CHNR,20210301,2.09,2.13,2.02,2.07,307100
CHPM,20210301,10.4,10.55,10.2,10.27,59100
CHPMU,20210301,11,11.02,11,11.02,1700
CHPMW,20210301,1.47,1.6,1.381,1.6,68600
CHRS,20210301,16.59,16.81,15.92,16.02,1000400
CHRW,20210301,91.98,93.09,91.35,92.22,849600
CHSCL,20210301,28.2,28.22,28.01,28.14,15700
CHSCM,20210301,26.88,27,26.86,26.91,15300
CHSCN,20210301,27.27,27.37,26.97,27.12,15700
CHSCO,20210301,28.18,28.251,28.0101,28.2,15000
CHSCP,20210301,29.42,29.6,29.28,29.45,10800
CHTR,20210301,618.39,624.07,610.01,619.68,895300
CHUY,20210301,41.74,43.08,40.75,42.49,139900
CHW,20210301,9.97,10.27,9.97,10.16,161500
CHX,20210301,21.57,22.83,21.37,22.82,2307700
CHY,20210301,15.37,15.65,15.35,15.56,428100
CIBR,20210301,42.89,43.6,42.75,43.56,434300
CID,20210301,31.13,31.205,31.12,31.16,1700
CIDM,20210301,1.44,1.5,1.4,1.44,6439800
CIGI,20210301,105.68,106.8,104.03,105.74,44400
CIH,20210301,2.15,2.22,2.12,2.2,116400
CIL,20210301,42,42.2272,42,42.2272,1000
CINF,20210301,98.98,102.31,98.98,101.16,1057100
CIVB,20210301,19.92,20.95,19.562,20.8,81000
CIZ,20210301,32.07,32.1,31.91,32.0428,14100
CIZN,20210301,20.24,20.24,19.75,20,5400
CJJD,20210301,1.16,1.18,1.1,1.15,488500
CKPT,20210301,3.34,3.5,3.22,3.32,903200
CLAR,20210301,17.77,18.59,17.68,18.5,187000
CLBK,20210301,16.66,16.84,16.51,16.74,222400
CLBS,20210301,1.86,1.95,1.81,1.92,2768800
CLDX,20210301,27.44,28.5,27.44,28.19,430700
CLEU,20210301,4.08,4.15,3.99,4.04,232000
CLFD,20210301,33.4,35.22,32.97,34.98,194600
CLGN,20210301,15.12,15.13,13.72,13.89,123100
CLIR,20210301,4.71,4.81,4.56,4.79,89900
CLLS,20210301,21.81,23.17,21.81,22.69,226700
CLMT,20210301,3.95,4.3,3.89,4.27,489200
CLNE,20210301,13.49,13.94,13.15,13.8,4741300
CLNN,20210301,13.15,13.975,12.94,13.58,102500
CLNNW,20210301,1.26,1.34,1.25,1.26,127400
CLOU,20210301,27.5,27.91,27.35,27.84,900400
CLOV,20210301,9.97,10.82,9.81,10.37,19419100
CLPS,20210301,5.61,5.7,4.58,4.71,3157700
CLPT,20210301,24.59,25.55,23.48,23.48,396300
CLRB,20210301,1.96,1.98,1.88,1.91,954300
CLRG,20210301,30.83,30.85,30.83,30.85,1600
CLRMU,20210301,10.24,10.27,10.2,10.23,35900
CLRO,20210301,3.27,3.42,3.27,3.37,30400
CLSD,20210301,3.4452,3.705,3.3,3.45,489700
CLSK,20210301,25.27,29.19,25.05,28.46,1901400
CLSN,20210301,2.12,2.24,2.07,2.15,4784300
CLVR,20210301,13.67,14.25,13.1,13.82,1031200
CLVRW,20210301,4.5,4.87,4.18,4.5,104700
CLVS,20210301,6.16,6.41,6.04,6.23,4604600
CLWT,20210301,5.16,5.41,5.16,5.38,17000
CLXT,20210301,9.87,9.96,9.57,9.65,133700
CMBM,20210301,44.76,46.8,42.83,46.5,263600
CMCO,20210301,51.31,52.49,51.06,52.26,93900
CMCSA,20210301,53.22,54.71,52.88,54.45,17368900
CMCT,20210301,12.25,12.61,12.14,12.48,24200
CMCTP,20210301,23.75,23.75,23.51,23.51,1300
CME,20210301,202.06,211.59,202.05,209.7,2418500
CMLS,20210301,9.81,10.01,9.61,10,96000
CMPI,20210301,14.74,14.74,13.31,13.57,17600
CMPR,20210301,102,102.88,97.59,97.89,142400
CMPS,20210301,47.73,50.95,47.37,49.86,308300
CMRX,20210301,9.8,10.09,9.62,9.95,567600
CMTL,20210301,27.6,29.18,27.56,28.59,246500
CNCE,20210301,6.86,6.99,6.76,6.89,200300
CNCR,20210301,31.75,32.51,31.75,32.51,4400
CNDT,20210301,5.51,5.87,5.45,5.86,2560800
CNET,20210301,3.23,3.45,3.19,3.23,1918700
CNEY,20210301,5.5,5.56,5.08,5.11,168400
CNFR,20210301,3.62,3.76,3.55,3.66,46700
CNFRL,20210301,24.47,24.5,24.3479,24.3875,2000
CNNB,20210301,12.45,12.45,12.45,12.45,700
CNOB,20210301,24.14,25.23,22.84,24.26,103500
CNSL,20210301,5.34,5.35,5.16,5.2,489300
CNSP,20210301,2.77,2.83,2.7,2.8,266200
CNTG,20210301,11.96,12.88,11.61,12.79,79000
CNTY,20210301,8.3,8.34,8.15,8.15,155000
CNXC,20210301,124.89,128.8874,123.51,127.75,182000
CNXN,20210301,46.39,47.04,45.91,46.91,73000
COCP,20210301,1.61,1.69,1.52,1.58,1108400
CODA,20210301,7.5,7.9099,7.5,7.66,52400
CODX,20210301,14.25,14.29,13.06,13.89,1475400
COFS,20210301,25.96,26.5,25.7,25.97,7400
COGT,20210301,7.91,8.26,7.84,8.23,443800
COHR,20210301,244.23,248.875,242.355,247.57,327900
COHU,20210301,45.4,46.11,44.13,45.99,409500
COKE,20210301,262,262.6,252.82,256.9,41100
COLB,20210301,45.53,45.665,44.49,45.16,543900
COLIU,20210301,10.5,10.5,10.32,10.32,656600
COLL,20210301,23.39,23.62,22,22.93,810300
COLM,20210301,104.5,106.01,104.39,105.17,285900
COMM,20210301,14.92,15.39,14.6908,15.21,2043400
COMS,20210301,3.92,3.93,3.5,3.55,5181000
COMSW,20210301,2,2,1.54,1.7,445300
COMT,20210301,30.39,30.4,29.89,29.96,7665800
CONE,20210301,66.52,67.2181,65.03,65.16,630900
CONN,20210301,14.51,15.05,14.22,14.71,366500
CONX,20210301,10.38,10.49,10.21,10.24,670500
CONXU,20210301,10.89,10.93,10.61,10.62,11100
CONXW,20210301,2.09,2.15,1.96,2.05,200900
COOL,20210301,10.16,10.16,9.96,10.07,1364600
COOLU,20210301,10.6,10.65,10.41,10.5,793500
COOLW,20210301,1.51,1.73,1.4,1.55,329500
COOP,20210301,32.43,32.74,31.25,32.49,940300
CORT,20210301,25.3,25.48,24.76,25.46,660300
COST,20210301,335.21,336,331.36,331.77,4655300
COUP,20210301,351.66,355.71,344.28,350.99,851500
COVAU,20210301,10.42,10.44,10.2,10.25,168600
COWN,20210301,35.13,36.65,34.78,36.21,1036100
COWNL,20210301,26.63,26.81,26.6026,26.62,19700
CPHC,20210301,13.2101,13.88,13.2101,13.5,1400
CPIX,20210301,3.42,3.4799,3.3601,3.39,30800
CPLP,20210301,9.59,9.89,9.58,9.72,64200
CPRT,20210301,110.09,110.745,108.73,109.82,2149600
CPRX,20210301,4,4.02,3.91,4,794200
CPSH,20210301,21,21.28,18.81,18.95,1029900
CPSI,20210301,31.75,31.75,30.9,31.07,69900
CPSS,20210301,4.2,4.31,4.17,4.29,55000
CPTAG,20210301,24.58,24.58,24.58,24.58,1500
CPTAL,20210301,24.38,24.7,24.38,24.69,4700
CPZ,20210301,18.61,18.99,18.6,18.76,141000
CRAI,20210301,56.96,59.84,56.96,59.46,24100
CRBP,20210301,2.3,2.46,2.23,2.4,8446900
CRDF,20210301,10.63,10.83,10.04,10.74,768200
CREG,20210301,8.69,9.34,8.6,9.12,118700
CRESY,20210301,5.12,5.17,4.85,4.98,289600
CREX,20210301,2.87,2.9,2.62,2.71,550400
CREXW,20210301,0.25,0.376,0.25,0.315,1500
CRIS,20210301,10.24,10.53,10.01,10.43,1724000
CRKN,20210301,4.88,4.88,4.45,4.8,273100
CRMD,20210301,8.25,10.49,8,9.02,10825400
CRMT,20210301,135.42,139.8,135.42,139.7,18600
CRNC,20210301,115.42,120.95,114.72,117.72,623300
CRNT,20210301,4.46,4.57,4.45,4.49,1711700
CRNX,20210301,15.66,15.9811,15.09,15.69,89900
CRON,20210301,10.61,11.17,10.55,11.03,3921600
CROX,20210301,78.54,81.58,77.83,80.53,1055800
CRSP,20210301,127.75,133.33,126.99,130.25,2386300
CRSR,20210301,36.8,37.65,36.24,36.95,1397900
CRTD,20210301,5.16,5.63,4.9,5.5,474800
CRTDW,20210301,2.1,2.11,2.06,2.0601,3000
CRTO,20210301,35.71,35.97,33.31,34.87,1348400
CRTX,20210301,33.49,36.66,33.47,36.43,297300
CRUS,20210301,83.18,83.6,82.21,83.33,839300
CRVL,20210301,102.55,105.77,102.54,105.64,37100
CRVS,20210301,3.61,3.65,3.35,3.38,1408200
CRWD,20210301,220.82,223.84,215.86,223.4,2354500
CRWS,20210301,7.71,7.75,7.6,7.64,9600
CSA,20210301,62.35,62.6,62.35,62.6,300
CSB,20210301,57.38,57.84,57.1576,57.5397,27400
CSBR,20210301,11.7,11.89,11.6,11.8,17300
CSCO,20210301,45.22,46.22,45.22,45.92,17395400
CSCW,20210301,0.9589,0.9689,0.9001,0.91,4564200
CSF,20210301,57.69,58.532,57.69,58.3572,14200
CSGP,20210301,819.35,830,810.4,815,818600
CSGS,20210301,46.81,46.9,46.2,46.43,146900
CSII,20210301,42,42.5054,41.365,41.9,139300
CSIQ,20210301,49.22,50.09,48.3,49.59,1355700
CSML,20210301,34.1,34.405,34.1,34.3066,1300
CSPI,20210301,9.0738,9.0738,8.12,8.12,5200
CSQ,20210301,16.66,16.89,16.48,16.76,195100
CSSE,20210301,25.8,28.34,25.58,27.46,14400
CSSEN,20210301,26.02,26.1,26,26.05,47300
CSSEP,20210301,26.45,26.9,26.2001,26.27,7100
CSTE,20210301,12.84,12.97,12.47,12.84,158200
CSTL,20210301,76.86,82.75,76.85,82.04,282000
CSTR,20210301,16.5,16.5,15.9,16.08,48000
CSWC,20210301,22.4,22.6,22.12,22.19,219700
CSWI,20210301,128.23,130.755,126.39,129.31,43200
CSX,20210301,92.99,93.54,92.47,92.93,2568200
CTAQ,20210301,10.21,10.25,10.14,10.14,187200
CTAQU,20210301,10.58,10.59,10.55,10.56,110500
CTAQW,20210301,1.67,1.68,1.4,1.5,64500
CTAS,20210301,330.88,347.88,325.01,344.88,535300
CTBI,20210301,41.57,42.09,41.13,41.95,90500
CTEC,20210301,24.59,24.97,24.29,24.97,65600
CTG,20210301,8.44,9,8.38,8.9,255600
CTHR,20210301,2.4,2.55,2.4,2.52,907800
CTIB,20210301,2.5,2.52,2.43,2.49,428800
CTIC,20210301,3.24,3.35,3.22,3.3,402100
CTMX,20210301,8.02,8.49,7.96,8.45,808400
CTRE,20210301,22.52,23.01,22.52,22.82,691800
CTRM,20210301,1.06,1.07,1.01,1.02,52888900
CTRN,20210301,79.23,82.89,79.23,81.5,247600
CTSH,20210301,74.11,75.16,73.81,74.83,3227000
CTSO,20210301,9.46,9.81,9.46,9.62,212100
CTXR,20210301,2.1,2.27,2.07,2.08,15563200
CTXRW,20210301,1.3,1.85,1.3,1.38,49100
CTXS,20210301,134.77,138.86,133.79,138.65,1231200
CUBA,20210301,5.94,6.27,5.9,6.155,47400
CUE,20210301,13.59,13.95,13.03,13.35,223600
CUEN,20210301,3.33,3.33,3.11,3.19,116700
CUENW,20210301,1.12,1.3,1,1.03,73400
CURI,20210301,18.38,18.94,18.04,18.86,711000
CURIW,20210301,7.5,7.85,7.01,7.5,20900
CUTR,20210301,35.75,35.97,34.4,35.12,121600
CVAC,20210301,95.48,97,94.98,96.18,741800
CVBF,20210301,21.83,22.12,21.68,21.98,315300
CVCO,20210301,215.09,217.52,211.41,216.48,32100
CVCY,20210301,17.86,19.51,17.31,18.26,56100
CVET,20210301,36.1,36.83,33.81,34.13,1340900
CVGI,20210301,9.43,9.77,9.3,9.59,305700
CVGW,20210301,76.03,79.7,75.5,79.02,104800
CVLG,20210301,18.55,19.37,18.26,19.03,82300
CVLT,20210301,64.03,67.1,64.03,67.06,347600
CVLY,20210301,17,17.14,17,17.09,8300
CVV,20210301,5.11,5.56,5.05,5.4,56200
CWBC,20210301,10.2454,10.2454,10.145,10.22,2800
CWBR,20210301,1.59,1.67,1.55,1.6,361900
CWCO,20210301,13.07,13.84,13.01,13.65,156600
CWST,20210301,58.18,60.63,58.18,60.63,288900
CXDO,20210301,6.02,6.1,5.91,6.01,45800
CXSE,20210301,72.75,73.65,72.47,73.55,188600
CYAD,20210301,7.62,7.71,7.53,7.53,9200
CYAN,20210301,3.79,3.81,3.7,3.7879,13500
CYBE,20210301,27.11,27.71,26.91,27.56,48400
CYBR,20210301,150.18,151.91,147.35,151.9,323200
CYCC,20210301,7.09,7.66,6.92,7.47,385200
CYCCP,20210301,7.45,7.45,7.45,7.45,0
CYCN,20210301,3.94,4,3.84,3.9,187700
CYRN,20210301,0.95,1,0.93,0.96,2875000
CYRX,20210301,60.72,63.52,59.13,62.49,590500
CYTH,20210301,8.5,8.89,8.1,8.62,186500
CYTHW,20210301,3.15,3.45,3.15,3.31,1900
CYTK,20210301,19.075,20.09,18.771,19.66,1078800
CZNC,20210301,21.51,21.7844,21.32,21.75,17400
CZR,20210301,96,96.83,93.17,94.06,2808200
CZWI,20210301,11.53,11.54,11.465,11.54,7800
DADA,20210301,35.69,37,34.63,36.69,957200
DAIO,20210301,5.21,5.329,5,5.1,136800
DAKT,20210301,5.46,5.63,5.42,5.56,172300
DALI,20210301,24.01,24.01,24.01,24.01,700
DARE,20210301,1.93,2.03,1.91,1.99,625500
DAX,20210301,30.94,31.33,30.94,31.3,9000
DBDR,20210301,10.4,10.45,10.33,10.4,145400
DBDRU,20210301,10.82,10.98,10.82,10.925,14300
DBDRW,20210301,1.38,1.47,1.22,1.3799,87900
DBTX,20210301,19,19,18.11,18.15,110200
DBVT,20210301,5.36,5.57,5.36,5.46,85100
DBX,20210301,22.85,23.53,22.85,23.15,7613400
DCBO,20210301,44.07,47.12,43.75,46.88,32200
DCOM,20210301,29.75,30.36,29.4,30.28,145900
DCOMP,20210301,24.61,24.93,24.61,24.85,27200
DCPH,20210301,45.85,45.89,43.46,43.97,238800
DCRNU,20210301,11.15,11.15,10.645,10.69,311700
DCT,20210301,48.49,50.65,47.5,49.46,1393400
DCTH,20210301,18.2,20.02,18.01,20.01,78600
DDIV,20210301,28.6294,28.87,28.6294,28.6769,171400
DDMX,20210301,10.24,10.47,10.11,10.19,203400
DDMXU,20210301,10.91,10.95,10.8,10.81,187600
DDMXW,20210301,1.66,1.715,1.5,1.6,254200
DDOG,20210301,96.78,97.9,94.47,97.61,2738900
DEMZ,20210301,23.6513,23.6513,23.6513,23.6513,0
DENN,20210301,17.98,18.1684,17.5,17.87,468000
DFFN,20210301,1.18,1.18,1.08,1.11,6226200
DFH,20210301,23.66,24.18,21.68,22.36,378300
DGICA,20210301,13.86,14.52,13.86,14.47,95900
DGICB,20210301,12.35,13.01,12.35,13.01,600
DGII,20210301,23.94,24.48,23.86,24.44,97200
DGLY,20210301,2,2.07,1.97,2.05,4003100
DGNS,20210301,11.65,12.19,11.44,11.71,129000
DGRE,20210301,29.75,30.08,29.75,30.05,14200
DGRS,20210301,44.44,44.97,44.44,44.92,28200
DGRW,20210301,54.25,54.89,54.11,54.65,343900
DHC,20210301,4.6101,4.855,4.5,4.67,1442500
DHCNI,20210301,20.43,20.87,20.43,20.78,56700
DHCNL,20210301,24.29,24.29,22.11,22.5,31300
DHHCU,20210301,10.55,10.55,10.43,10.5,238200
DHIL,20210301,147.01,150.91,144.78,150.19,32800
DIOD,20210301,80.3,82.1,79.205,81.94,327800
DISCA,20210301,54.32,58.61,53.67,58.18,11154900
DISCB,20210301,56.2181,58.27,56.2181,58.27,1100
DISCK,20210301,45.85,48.6,45.28,48.31,5240100
DISH,20210301,31.98,32.97,31.47,32.84,3242200
DJCO,20210301,349.02,349.02,345,347.9,2200
DKNG,20210301,63.48,68.9,63.25,68.72,35866200
DLCAU,20210301,10.46,10.54,10.36,10.37,234600
DLHC,20210301,10.35,10.65,10.2,10.65,13300
DLPN,20210301,4.7,4.98,4.7,4.92,80500
DLTH,20210301,14.19,14.64,14.11,14.51,147100
DLTR,20210301,98.8,100.38,98.5,99.23,1889800
DMAC,20210301,9.5,9.6976,9.21,9.31,180500
DMLP,20210301,14.7,14.98,14.42,14.55,28700
DMRC,20210301,37.85,39.77,36.94,38.85,103200
DMTK,20210301,69.76,71.42,68.63,69.49,835700
DMXF,20210301,64.8,65.06,64.54,64.99,15600
DNLI,20210301,70.8,71.55,64.08,64.66,1061300
DOCU,20210301,233.37,240.93,229.37,238.56,5141700
DOGZ,20210301,2.02,2.1,1.97,2.03,1052000
DOMO,20210301,67.98,68.5,64.435,68.18,325000
DOOO,20210301,74.41,76.88,73.72,75.57,61500
DORM,20210301,101.1,104,99.85,102.92,140400
DOX,20210301,77.26,77.57,76.45,77.27,657100
DOYU,20210301,14.88,15.51,14.78,15.25,2243600
DRIO,20210301,27.6,29.9,27.16,27.17,163700
DRIV,20210301,27.13,27.45,26.94,27.45,681100
DRNA,20210301,29.86,29.86,28.27,28.88,1378200
DRRX,20210301,2.22,2.3,2.17,2.23,1608600
DRTT,20210301,2.28,2.5,2.22,2.47,135600
DRVN,20210301,29.21,30,28.95,29.08,272600
DSAC,20210301,10.45,10.5,10.22,10.24,148100
DSACU,20210301,10.6615,11.6,10.6615,11.43,2000
DSACW,20210301,2.55,2.55,2.4,2.5,38100
DSGX,20210301,59.77,60.9,59.53,60.86,83500
DSKE,20210301,5.65,5.8,5.64,5.73,231400
DSKEW,20210301,0.1835,0.21,0.1815,0.209,110700
DSP,20210301,50.98,55.99,50.98,52.73,280100
DSPG,20210301,15.73,15.96,15.64,15.87,100400
DSWL,20210301,3.74,4,3.64,3.69,49500
DTEA,20210301,3.75,3.97,3.7,3.74,190100
DTIL,20210301,12.48,13.02,12.1,12.87,1067400
DTSS,20210301,3.5479,3.68,3.5254,3.63,37600
DUNE,20210301,10.03,10.12,10,10.02,426500
DUNEU,20210301,10.74,10.78,10.62,10.62,139100
DUNEW,20210301,1.38,1.43,1.31,1.31,97900
DUO,20210301,7.48,7.59,7.31,7.57,85500
DUOT,20210301,6.14,6.4,6.12,6.31,38400
DVAX,20210301,9.15,9.19,8.67,8.9,3525600
DVLU,20210301,21.43,21.61,21.37,21.5539,14300
DVOL,20210301,24.296,24.5292,24.06,24.4523,7900
DVY,20210301,106.57,108.63,106.57,107.88,668600
DWAS,20210301,88.37,91.1499,88.37,90.89,307800
DWAT,20210301,12.5817,12.5817,12.5817,12.5817,0
DWAW,20210301,39.094,39.42,39.0015,39.4041,2700
DWCR,20210301,33.3262,33.3262,33.1327,33.1327,200
DWEQ,20210301,28.515,28.832,28.515,28.8077,21200
DWMC,20210301,36.42,37.31,36,37.25,11200
DWPP,20210301,29.33,29.5065,29.33,29.4552,600
DWSH,20210301,9.75,9.79,9.6901,9.79,16400
DWSN,20210301,2.87,2.91,2.77,2.8,146100
DWUS,20210301,35,35.4242,35,35.4242,1600
DXCM,20210301,400.4,401.99,392.98,396.67,716900
DXGE,20210301,32.53,32.5598,32.44,32.5069,1400
DXJS,20210301,42.13,42.4899,42.02,42.38,4300
DXPE,20210301,30.87,31.42,30.22,30.45,45900
DXYN,20210301,5.46,6,5.46,5.55,356700
DYAI,20210301,5.41,5.54,5.37,5.4,143900
DYN,20210301,18.66,18.83,17.63,17.71,442500
DYNT,20210301,1.51,1.51,1.37,1.38,1589900
DZSI,20210301,17.71,18.1054,17.09,18,257100
EA,20210301,135.38,137.86,134.76,137.27,2867500
EAC,20210301,10.2,10.2,9.92,9.96,2500
EACPU,20210301,10.32,10.34,10.16,10.2,30900
EAR,20210301,61.01,62.63,56.19,56.71,230000
EAST,20210301,1.76,1.98,1.76,1.87,185000
EBAY,20210301,57.1,58.7,56.53,58.48,6154300
EBC,20210301,17.79,17.945,17.56,17.81,509900
EBIX,20210301,25.13,25.86,24.46,25.76,707500
EBIZ,20210301,35.78,36.31,35.56,36.28,118300
EBMT,20210301,22.25,22.99,21.95,22.93,39900
EBON,20210301,7.58,8.19,7.2,7.98,21120300
EBTC,20210301,29.79,30.55,29.1833,30.55,20300
ECHO,20210301,28.24,29.3,28.18,28.9,130900
ECOL,20210301,39,39.705,37.75,38.95,197700
ECOLW,20210301,7.25,7.9,7.25,7.9,1500
ECOR,20210301,2.87,3.63,2.6,2.64,140366300
ECOW,20210301,25.27,25.27,25.27,25.27,3500
ECPG,20210301,34.33,34.3613,33.5,33.93,335100
EDAP,20210301,9.34,9.59,8.8,8.81,232400
EDIT,20210301,44.22,47.94,44.07,46.89,2311300
EDOC,20210301,20.54,20.74,20.44,20.67,722500
EDRY,20210301,7.63,7.76,7.45,7.45,14700
EDSA,20210301,5.66,5.81,5.41,5.69,264200
EDTK,20210301,3.5092,3.5644,3.4,3.41,41400
EDTX,20210301,10.1,10.1,10.02,10.02,36400
EDTXU,20210301,10.46,10.5,10.45,10.5,3100
EDTXW,20210301,0.95,0.98,0.92,0.97,76200
EDUC,20210301,15.88,16.39,15.6101,16.11,12600
EDUT,20210301,19.44,19.44,19.325,19.4175,3400
EEFT,20210301,153.72,155.33,151.13,153.14,147500
EEMA,20210301,94.16,95.18,94.05,95.06,526700
EFAS,20210301,15.45,15.481,15.45,15.45,4200
EFOI,20210301,5.34,5.79,5.17,5.64,801100
EFSC,20210301,43.74,44.83,43.1,44.72,148600
EGAN,20210301,11.77,11.8,11.31,11.57,220800
EGBN,20210301,49.4,50.46,49.32,50.29,92500
EGLE,20210301,30.7966,30.7966,28.66,29.17,44900
EGRX,20210301,44.85,45.94,44.4,45.38,155300
EH,20210301,49.1,53.8,48.1,50.08,3456000
EHTH,20210301,58.75,59.75,57.51,58.43,876400
EIGR,20210301,10.39,10.63,10.33,10.47,120200
EJFAU,20210301,10.19,10.2,10.05,10.1,447200
EKSO,20210301,7.31,7.53,6.91,7.04,259900
ELDN,20210301,16.3,16.47,15.33,15.35,35100
ELOX,20210301,4.6,4.9,4.08,4.3,316300
ELSE,20210301,5.3,5.83,5.28,5.61,57800
ELTK,20210301,6.01,6.1217,5.47,5.74,28800
ELYS,20210301,6.39,6.84,6.25,6.62,1044100
EMB,20210301,110.22,110.55,110.07,110.29,5013500
EMCB,20210301,77.24,77.28,75.53,76.21,16600
EMCF,20210301,26.51,27.67,26.5,26.96,1300
EMIF,20210301,24.09,24.09,23.9497,23.9497,700
EMKR,20210301,6.99,7.39,6.92,7.33,1040500
EML,20210301,25.6,26.19,24.5,26.19,14200
EMXC,20210301,58.9,59.6,58.9,59.325,60100
EMXF,20210301,44.7,44.75,44.5396,44.5396,1600
ENDP,20210301,7.86,8.13,7.38,7.51,4483200
ENFAU,20210301,10.3,10.37,10.17,10.29,178400
ENG,20210301,5.59,5.68,5.28,5.46,801500
ENLV,20210301,16.2,16.38,14.6,14.89,343400
ENNVU,20210301,10.61,10.7,10.53,10.55,364300
ENOB,20210301,3.68,3.69,3.58,3.64,64700
ENPH,20210301,179.98,186.77,177,186.45,2698000
ENSG,20210301,82.97,83.47,81.6705,83.22,180600
ENTA,20210301,49.78,50.33,48.32,49.73,172100
ENTG,20210301,106.61,109.81,106,109.65,696400
ENTX,20210301,1.7,1.7,1.56,1.59,233200
ENTXW,20210301,0.25,0.2501,0.24,0.24,7900
ENVB,20210301,3.53,3.68,3.46,3.61,788000
ENVIU,20210301,10.75,10.99,10.75,10.89,450100
ENZL,20210301,63.6,64,63.56,64,28900
EOLS,20210301,12.57,12.8,12.2,12.51,765900
EOSE,20210301,22.3,22.45,20.77,21.08,641700
EOSEW,20210301,9.3,9.79,8.44,9.1,34000
EPAY,20210301,45.54,45.61,44.19,44.4,396900
EPHY,20210301,10,12,10,10.0001,49500
EPHYU,20210301,10.44,10.6,10.35,10.48,147600
EPHYW,20210301,1.46,1.84,1.35,1.5,49100
EPIX,20210301,27.1,28.1,26.75,26.95,362600
EPSN,20210301,3.89,4,3.82,3.92,11700
EPZM,20210301,9.54,9.86,9.49,9.78,887200
EQ,20210301,7.27,7.73,7.16,7.47,215300
EQBK,20210301,26.25,27,26.23,26.6,30900
EQIX,20210301,649.32,658.69,641.99,648.26,935000
EQOS,20210301,12.56,13.38,12.25,12.93,535600
EQRR,20210301,45,45.2941,44.94,45.1856,700
ERES,20210301,10.19,10.2799,10.14,10.17,36600
ERESU,20210301,10.95,10.96,10.88,10.94,5900
ERESW,20210301,1.65,1.68,1.37,1.4,67200
ERIC,20210301,12.67,12.84,12.65,12.79,4540100
ERIE,20210301,244,250.09,242.43,248.35,74000
ERII,20210301,17.99,18.33,17.87,18.27,674000
ERYP,20210301,8.66,8.85,8.6,8.84,7200
ESBK,20210301,14.6102,16,14.6102,15.35,4000
ESCA,20210301,20.31,21.0136,20.19,20.86,37000
ESEA,20210301,7.42,7.77,7.17,7.34,74200
ESGD,20210301,74.93,75.4702,74.87,75.42,748900
ESGE,20210301,44.37,44.86,44.36,44.75,1251200
ESGR,20210301,218,234.37,218,234.37,75100
ESGRO,20210301,26.78,26.92,26.42,26.5377,7200
ESGRP,20210301,27.66,27.72,27.41,27.51,9000
ESGU,20210301,88.9584,90.18,88.9282,89.9,955000
ESLT,20210301,131.56,134.28,130.57,133.37,30300
ESPO,20210301,73.66,74.6,73.06,74.6,139500
ESPR,20210301,28.41,28.72,27.5,28.52,679600
ESQ,20210301,22.41,22.9519,22.41,22.775,9000
ESSA,20210301,16.09,16.451,15.925,16.39,19900
ESSC,20210301,10.02,10.02,10,10,73900
ESSCR,20210301,0.38,0.38,0.3601,0.37,112200
ESSCU,20210301,10.54,10.655,10.54,10.655,300
ESSCW,20210301,0.4651,0.47,0.43,0.4312,112500
ESTA,20210301,69.13,71.7581,69.13,69.78,114100
ESXB,20210301,7.95,8.0497,7.85,7.88,51300
ETAC,20210301,10.23,10.26,10.1,10.15,550000
ETACU,20210301,10.7882,10.7882,10.65,10.65,9200
ETACW,20210301,1.9,1.94,1.75,1.75,201900
ETNB,20210301,25.11,25.5,24.27,24.7,54300
ETON,20210301,8.06,8.28,7.92,8.15,125800
ETSY,20210301,224.57,248.45,223.65,244.58,6666600
ETTX,20210301,2.77,2.81,2.6927,2.74,172000
EUCR,20210301,10.42,10.88,10.32,10.35,11600
EUCRU,20210301,11,11.1,11,11.05,11900
EUCRW,20210301,1.95,1.95,1.7244,1.76,7200
EUFN,20210301,18.87,19.04,18.87,19.02,743300
EUSGU,20210301,10.56,10.69,10.51,10.55,504100
EVAX,20210301,7,7.34,6.96,7.08,19400
EVBG,20210301,155.79,160.235,151.65,158.34,508600
EVER,20210301,50.5,50.5,48.95,49.57,406700
EVFM,20210301,4,4.09,3.81,3.84,1883800
EVGN,20210301,6.1,6.38,5.95,6.18,1271100
EVK,20210301,3.35,3.55,3.3,3.43,102900
EVLO,20210301,12.3,12.91,11.6,12.06,232600
EVOJU,20210301,10.08,10.155,10.08,10.1,102600
EVOK,20210301,3.02,3.14,2.92,3.04,379900
EVOL,20210301,2.84,3.02,2.81,3.01,84900
EVOP,20210301,26.25,26.5,25.27,25.65,266100
EWBC,20210301,74.2,74.95,73.13,74.67,706500
EWEB,20210301,18.55,18.91,18.55,18.87,7600
EWJE,20210301,39.3456,39.3456,39.3456,39.3456,0
EWJV,20210301,27.64,27.82,27.63,27.775,9900
EWZS,20210301,14.65,15.2,14.5,14.88,186500
EXAS,20210301,136.79,140.85,135.92,140.21,1385400
EXC,20210301,39.04,39.88,39,39.31,5351300
EXEL,20210301,21.86,22.47,21.64,22.3,1504500
EXLS,20210301,85.62,85.68,83.94,85.14,125500
EXPD,20210301,92.62,94.31,92.115,93.75,836600
EXPE,20210301,164,165.75,159.45,161.24,3277200
EXPI,20210301,62.67,66.42,61.27,65.57,1286200
EXPO,20210301,98.09,98.14,96.43,97.81,147000
EXTR,20210301,9.35,9.53,9.21,9.51,919600
EYE,20210301,47.87,49.72,47.87,49.43,948600
EYEN,20210301,6.17,6.18,5.96,5.96,91200
EYES,20210301,1.8,2.06,1.79,1.87,1409600
EYESW,20210301,0.3705,0.41,0.3402,0.3958,20200
EYPT,20210301,11.57,12.75,11.24,12.25,210500
EZGO,20210301,7.63,7.75,7.4,7.5,103700
EZPW,20210301,4.88,4.97,4.87,4.94,290200
FAAR,20210301,28.74,28.99,28.62,28.6301,12100
FAB,20210301,65.48,66.08,64.77,65.7084,45500
FAD,20210301,111.77,113.4121,111.77,113.3422,24000
FALN,20210301,29.27,29.45,29.26,29.42,1516600
FAMI,20210301,1.38,1.41,1.33,1.39,320000
FANG,20210301,70.96,74.47,70.42,73.66,3159800
FANH,20210301,13.55,14.97,13.5,14.54,142400
FARM,20210301,7.81,8.6,7.81,8.52,449500
FARO,20210301,94.41,96.8,93.82,96.1,115700
FAST,20210301,46.44,48.79,46.44,48.47,5229500
FAT,20210301,8.61,10.17,8.61,10.07,106900
FATBP,20210301,20,20.14,19.506,19.61,8200
FATBW,20210301,4.74,5.5,4.74,5.5,79500
FATE,20210301,92.4,97.89,92,96.61,867300
FB,20210301,260.82,266.65,257.9,264.91,22133000
FBIO,20210301,3.75,3.92,3.74,3.88,458500
FBIOP,20210301,22.38,22.5,22.25,22.5,10300
FBIZ,20210301,22.5108,22.95,22.5108,22.77,18500
FBMS,20210301,32.84,33.53,32.26,33.53,29400
FBNC,20210301,41.01,41.18,40.31,41.02,87100
FBRX,20210301,28.98,30.38,28.95,29.71,165900
FBZ,20210301,12.01,12.07,12.01,12.03,500
FCA,20210301,30.44,30.64,30.2,30.51,4300
FCAL,20210301,53.62,53.71,53.5701,53.6998,3600
FCAP,20210301,50.9,50.9,49.1,49.89,3800
FCBC,20210301,26.35,27.03,26.09,26.95,49900
FCCO,20210301,17.93,18.25,17.67,17.98,13000
FCCY,20210301,17.7401,18.3567,17.4,17.6,18200
FCEF,20210301,23.35,23.5488,23.35,23.545,2900
FCEL,20210301,18.2,18.7,17.36,18.69,21847800
FCFS,20210301,63.62,65.22,63.46,64.9,186500
FCNCA,20210301,756.12,780.3,751.54,777.98,55100
FCNCP,20210301,26.07,26.25,26.07,26.2,8300
FCRD,20210301,4,4.02,3.94,3.99,15500
FCVT,20210301,53.475,53.94,53.0601,53.85,122700
FDBC,20210301,52.4,56.5,51.95,54.49,6200
FDIV,20210301,48.14,48.265,48.1,48.1934,259400
FDMT,20210301,42.83,44.66,41.81,43.09,155800
FDNI,20210301,51.26,51.5,50.89,51.5,44600
FDT,20210301,58.53,59.1004,58.53,58.91,16800
FDTS,20210301,43.2,43.2,43.2,43.2,0
FDUS,20210301,15.575,15.575,15.06,15.18,286800
FEIM,20210301,11.77,12.05,11.77,12,2700
FELE,20210301,76.7,76.85,75.085,76.26,147500
FEM,20210301,26.55,26.8699,26.53,26.75,127900
FEMB,20210301,36.21,36.31,35.6806,35.96,72100
FEMS,20210301,44.23,44.68,44.1,44.42,33900
FENC,20210301,7.44,7.49,7.1002,7.47,59600
FEP,20210301,39.45,39.7302,39.45,39.7,36900
FEUZ,20210301,43.5899,43.5899,43.5899,43.5899,500
FEX,20210301,78.2,79.405,78.2,79.0799,29400
FFBC,20210301,23.06,23.13,22.63,22.985,297200
FFBW,20210301,11.42,11.45,11.15,11.23,400600
FFHL,20210301,9.8,11.25,9.78,11,40700
FFIC,20210301,21.19,21.455,21.01,21.41,92100
FFIN,20210301,45.57,45.7,44.93,45.5,470900
FFIV,20210301,193.36,196.73,192.505,194.12,652100
FFNW,20210301,13.28,13.6377,13.13,13.62,6000
FFWM,20210301,23.03,23.56,23.03,23.49,152800
FGBI,20210301,17.0964,17.2482,16.67,16.67,8800
FGEN,20210301,50.32,52.03,49.9,50.53,631800
FGF,20210301,4.74,5.14,4.65,4.99,32300
FGFPP,20210301,25,25.13,24.85,24.85,1300
FGM,20210301,51.58,52,51.4,51.49,29900
FHB,20210301,28.39,29.04,28.23,28.83,734600
FHTX,20210301,16.82,16.9985,15.91,16.29,43400
FIBK,20210301,46.52,47.43,45.74,47.1,278300
FICS,20210301,31.0991,31.0991,31.0458,31.0458,1300
FID,20210301,17.0354,17.05,17.0005,17.035,1900
FINMU,20210301,10.4,10.4,10.32,10.35,102200
FINX,20210301,48.17,48.82,47.95,48.72,214600
FISI,20210301,27.89,28.31,27.88,28.24,48000
FISV,20210301,117,117.67,116.11,116.68,3493600
FITB,20210301,35.36,36.13,35.22,36,8171500
FITBI,20210301,27.9,28.19,27.59,27.92,32200
FITBO,20210301,25.53,25.54,25.41,25.45,22300
FITBP,20210301,26.52,26.55,26.24,26.52,4500
FIVE,20210301,188.91,195.97,187.3,194.08,1309200
FIVN,20210301,187.72,198.6,186.06,197.79,999200
FIXD,20210301,53.55,53.59,53.41,53.52,1003700
FIXX,20210301,11.11,11.4,10.75,11.26,464900
FIZZ,20210301,48.33,50.9,48.33,48.99,727400
FJP,20210301,52,52.3999,51.9716,52.3568,3600
FKU,20210301,40.72,40.93,40.4,40.93,1300
FLAC,20210301,10.47,10.49,10.3,10.34,7800
FLACU,20210301,11.08,11.25,10.62,10.68,108000
FLACW,20210301,2,2,1.59,1.6,800
FLDM,20210301,5,5.09,4.58,4.75,7713300
FLEX,20210301,18.7,19.03,18.64,19.01,3118300
FLGT,20210301,105.48,115.96,103.27,111.38,1603800
FLIC,20210301,18.95,19.35,18.79,19.21,63100
FLL,20210301,7.68,8.05,7.52,7.75,374300
FLMN,20210301,4.04,4.1311,3.92,3.99,232600
FLMNW,20210301,0.26,0.26,0.21,0.22,15200
FLN,20210301,17.68,18.0008,17.63,17.63,3600
FLNT,20210301,6.51,6.68,6.2,6.46,1609200
FLUX,20210301,13.23,13.61,12.77,13.19,158500
FLWS,20210301,28.82,29.1,28.14,28.53,607400
FLXS,20210301,33.54,37.19,33.3612,36.69,44400
FMAO,20210301,23.63,23.68,23.0904,23.68,7800
FMB,20210301,56.11,56.14,56.05,56.12,101500
FMBH,20210301,37.16,37.87,36.785,37.82,31900
FMBI,20210301,20.22,20.405,20.05,20.21,752500
FMBIO,20210301,27.85,27.85,27.4972,27.62,4100
FMBIP,20210301,27.79,27.79,27.4,27.61,4300
FMHI,20210301,54.4,55.024,53.87,53.99,23300
FMNB,20210301,14.17,14.4,14.06,14.29,94800
FMTX,20210301,39.09,40.45,38.09,38.49,460500
FNCB,20210301,7.22,7.31,7.1,7.23,13300
FNHC,20210301,7.01,7.2,6.85,6.96,62400
FNK,20210301,40.86,41.3,40.56,41.0376,45400
FNKO,20210301,13.99,14.08,13.7,13.89,309800
FNLC,20210301,26.24,26.99,25.5901,26.67,15300
FNWB,20210301,16.5,16.57,16.13,16.57,17000
FNX,20210301,92.12,93.5637,92.12,93.27,36600
FNY,20210301,70.34,71.45,70.31,71.24,30800
FOCS,20210301,47.1,48.3,46.89,47.03,1683900
FOLD,20210301,12.44,12.49,11.69,11.79,5673600
FONR,20210301,19.78,20.39,19.56,20.08,45500
FORD,20210301,3.7,3.99,3.7,3.92,163100
FOREU,20210301,10.2,10.2,10.15,10.19,537500
FORM,20210301,46.39,48.47,45.75,48.39,396200
FORR,20210301,45.29,47.2,45.29,46.04,68900
FORTY,20210301,85.9,85.9,83.85,85.25,4100
FOSL,20210301,15.97,17.12,15.54,16.7,644700
FOX,20210301,32.3,33.65,32.1,33.39,989200
FOXA,20210301,34.06,35,33.535,34.79,5913800
FOXF,20210301,130.35,136.96,128.53,134.28,201500
FOXW,20210301,10.03,10.05,9.98,10,396600
FOXWU,20210301,10.82,10.8368,10.6,10.7,612500
FOXWW,20210301,0.82,0.82,0.65,0.71,427300
FPA,20210301,33.5151,33.8638,33.5151,33.8638,900
FPAY,20210301,2.97,3.03,2.85,2.86,210400
FPXE,20210301,29.45,29.5998,29.45,29.5998,700
FPXI,20210301,71.36,72.31,71.17,72.26,359200
FRAF,20210301,28.11,28.11,27.15,27.15,6400
FRBA,20210301,11.07,11.5,10.9846,11.46,65900
FRBK,20210301,3.59,3.65,3.54,3.62,233500
FREE,20210301,12.99,13.58,12.99,13.52,299900
FREEW,20210301,2.07,2.25,2,2.16,105400
FREQ,20210301,52.05,53.85,47.21,48,374700
FRG,20210301,35.84,37.165,33.8,36.89,143400
FRGAP,20210301,25.3,25.35,25.21,25.21,16700
FRGI,20210301,15.63,16.07,15.27,15.86,62100
FRHC,20210301,54.61,56.84,54.42,56.05,918300
FRLN,20210301,14.8001,15.95,14.8001,15.25,40300
FRME,20210301,43.27,43.98,42.78,43.77,123900
FROG,20210301,54.5,56.31,54,55.87,840000
FRPH,20210301,45.81,47.98,45.81,47.9,12900
FRPT,20210301,158.3,159.95,156.38,158.53,232500
FRSX,20210301,8.14,9.58,7.51,9.06,25769800
FRTA,20210301,23.39,23.72,23.25,23.65,2305300
FSBW,20210301,61.84,65.68,61.2466,64.25,19500
FSEA,20210301,9.2,9.2,9.2,9.2,0
FSFG,20210301,21.1833,21.3067,21.0667,21.0667,2600
FSII,20210301,10.62,11,10.55,10.58,49800
FSLR,20210301,82.23,85.75,82,84.89,2519600
FSRXU,20210301,10.74,10.74,10.5,10.54,656400
FSSIU,20210301,10.68,10.74,10.35,10.44,535100
FSTR,20210301,17.46,17.56,16.96,17.07,34500
FSTX,20210301,9.78,10,8.8,8.87,70600
FSV,20210301,152.84,153.22,148.83,151.3,77500
FSZ,20210301,61.54,61.63,61.28,61.6,26900
FTA,20210301,59.6,60.57,59.6,60.15,83400
FTAAU,20210301,10.57,10.57,10.45,10.49,221200
FTAG,20210301,29.67,29.8,29.67,29.7574,700
FTC,20210301,100.31,102.075,100.24,101.93,44100
FTCS,20210301,67.06,67.985,67.06,67.65,438000
FTCV,20210301,11.2,11.4,11.05,11.18,325100
FTCVU,20210301,11.7,11.95,11.67,11.7,54600
FTCVW,20210301,2.27,2.27,2.04,2.05,41900
FTDR,20210301,53.04,53.88,52.43,53.66,451700
FTEK,20210301,3.54,4.09,3.52,3.9,946800
FTFT,20210301,5.95,6.27,5.57,5.68,3978400
FTGC,20210301,21.41,21.46,21.13,21.2,1067500
FTHI,20210301,20.79,20.84,20.67,20.6901,3400
FTHM,20210301,44.98,45.52,42.79,44,90000
FTLB,20210301,20.62,20.62,20.6101,20.6101,200
FTNT,20210301,171.51,173.71,170.19,173.26,918500
FTRI,20210301,13.615,13.71,13.6105,13.69,10300
FTSL,20210301,48.0071,48.1432,47.92,48.09,244100
FTSM,20210301,59.99,60.01,59.98,60,1044800
FTXD,20210301,30.07,30.5,30.0202,30.47,2700
FTXG,20210301,24.79,24.79,24.66,24.73,2100
FTXH,20210301,26.08,26.23,25.86,26.03,5100
FTXL,20210301,66.51,67.86,66.05,67.649,63700
FTXN,20210301,15.26,15.3,15.12,15.28,13100
FTXO,20210301,30.7,31.19,30.58,30.9883,136900
FTXR,20210301,30.8381,31.23,30.7608,31.1,70300
FULC,20210301,13.02,13.82,12.81,13.07,93700
FULT,20210301,15.82,16.1,15.65,16.01,879300
FULTP,20210301,25.3,25.5,25.16,25.23,34100
FUNC,20210301,18.34,18.6,18.34,18.47,6000
FUND,20210301,7.65,7.72,7.64,7.71,306200
FUSB,20210301,9.3995,9.3995,8.71,8.71,3600
FUSN,20210301,11.51,11.71,11.43,11.71,16100
FUTU,20210301,165.21,171.96,164.02,165.68,8720800
FUV,20210301,18.51,19.61,18.01,19.29,1914900
FV,20210301,43.48,44.5766,43.48,44.44,100100
FVAM,20210301,10.83,10.8689,10.51,10.52,15200
FVC,20210301,33.8,34.1439,33.61,34.0976,8800
FVCB,20210301,16,16,15.5001,15.95,22200
FVE,20210301,6.83,6.83,6.15,6.26,484600
FWONA,20210301,39.59,40.39,38.93,39.53,230700
FWONK,20210301,44.485,46.48,44.265,45.46,1001100
FWP,20210301,7.48,7.6,7.11,7.53,39200
FWRD,20210301,86.73,88.37,86.34,87.67,125900
FXNC,20210301,17.6,17.61,17.36,17.6,6500
FYC,20210301,72.12,73.69,72.12,73.42,163300
FYT,20210301,48.37,48.925,48.37,48.7312,37300
FYX,20210301,89.99,91.5289,89.99,91.33,78200
GABC,20210301,40.02,40.93,39.6743,40.74,55100
GAIA,20210301,9.66,10.78,9.64,10.64,133800
GAIN,20210301,11.98,12.17,11.88,11.99,203000
GALT,20210301,2.28,2.35,2.26,2.32,320000
GAN,20210301,27.06,28.66,26.8,28.65,1029300
GASS,20210301,2.66,2.78,2.66,2.72,155900
GBCI,20210301,55.43,56.28,54.8,56.23,272100
GBDC,20210301,15.01,15.21,14.96,15.11,488100
GBIO,20210301,35.82,40.92,35.67,40.2,513000
GBLI,20210301,29.25,29.2573,28.92,28.95,3900
GBLIL,20210301,26.41,26.5,26.35,26.35,19800
GBNY,20210301,9.84,9.85,9.61,9.78,16800
GBOX,20210301,12.55,12.9,11.4,12.59,579400
GBS,20210301,6.18,8,5.99,7.91,3027700
GBT,20210301,43.26,45.2,43.01,44.48,942700
GCACU,20210301,10.12,10.12,10,10.01,56000
GCBC,20210301,24.2,24.85,24,24.85,10900
GCMG,20210301,12.49,13.18,12.49,13.04,500300
GCMGW,20210301,1.69,1.69,1.55,1.59,29900
GDEN,20210301,24.45,24.77,23.61,24.31,115900
GDRX,20210301,45.43,46.65,45.06,46.13,1130200
GDS,20210301,104.92,105.82,102.7,103.41,1404400
GDYN,20210301,15.24,15.94,15.14,15.77,64700
GECC,20210301,3.28,3.34,3.23,3.33,342100
GECCM,20210301,24.5,24.6001,24.44,24.44,2000
GECCN,20210301,24.65,24.65,24.475,24.63,3400
GEG,20210301,3.13,3.64,3.06,3.45,40700
GENC,20210301,14.35,14.59,14.01,14.45,22600
GENE,20210301,4.48,4.54,4.36,4.41,331300
GENY,20210301,63.61,64.92,63.61,64.92,3000
GEOS,20210301,10.25,10.51,10.12,10.4,66300
GERN,20210301,1.82,1.86,1.81,1.86,2758800
GEVO,20210301,10.28,10.41,9.86,9.93,14848500
GFED,20210301,18.56,18.65,18.56,18.65,500
GGAL,20210301,7.63,7.8402,7.57,7.59,509800
GH,20210301,149.48,153.45,147.7,152.14,671000
GHACU,20210301,10.23,10.25,10.22,10.23,36700
GHSI,20210301,2.77,2.99,2.55,2.67,5890800
GIFI,20210301,4.05,4.05,3.91,3.96,18900
GIGE,20210301,42.49,43.23,42.2792,43.08,63500
GIGGU,20210301,10.25,10.25,10.12,10.15,335900
GIGM,20210301,3.35,3.51,3.35,3.41,26100
GIII,20210301,29.74,31.08,29.53,30.35,578100
GIIXU,20210301,10.86,10.86,10.5,10.5,100600
GILD,20210301,61.76,62.63,61.65,62.46,7331400
GILT,20210301,14.68,15.22,14.5,14.76,1717800
GLAD,20210301,9.94,10.01,9.81,9.88,264900
GLAQ,20210301,10.21,10.48,10.13,10.18,18400
GLAQU,20210301,11.23,11.3,11.2,11.3,2000
GLAQW,20210301,1.11,1.15,1.05,1.05,55900
GLBLU,20210301,10.1,10.1,10.0696,10.08,569600
GLBS,20210301,5.4,5.49,5.16,5.26,1589200
GLBZ,20210301,11.5,11.7,11.5,11.7,900
GLDD,20210301,15.42,15.68,15.31,15.61,252500
GLDI,20210301,8.86,8.88,8.76,8.77,159900
GLG,20210301,2.51,2.62,2.35,2.38,1684000
GLMD,20210301,4.05,4.23,3.94,4,238300
GLNG,20210301,11.63,11.79,11.33,11.6,2271000
GLPG,20210301,84.21,84.67,83.51,84.63,179900
GLPI,20210301,45.65,45.75,44.02,44.24,1473300
GLRE,20210301,7.99,8.11,7.9,8.02,78300
GLSI,20210301,32.1,33.68,31.62,33.68,85900
GLTO,20210301,11.2472,11.2472,10.55,10.98,74800
GLYC,20210301,3.44,3.62,3.4,3.59,652500
GMAB,20210301,35.21,35.24,34.6101,35.12,514800
GMBL,20210301,16.76,18.44,16.7,17.86,1585800
GMBLW,20210301,12.54,13.61,12.25,13.08,8900
GMBTU,20210301,10.81,10.82,10.5,10.54,1312200
GMDA,20210301,9.62,10.24,9.48,9.83,486300
GMIIU,20210301,10.88,10.9295,10.71,10.75,396000
GMTX,20210301,15.31,15.7,15.0001,15.6,137600
GNACU,20210301,10.27,10.4,10.26,10.28,24400
GNCA,20210301,3.08,3.19,3.03,3.07,201700
GNFT,20210301,5.1,5.18,5.04,5.08,53900
GNLN,20210301,5.39,6.16,5.39,5.68,375700
GNMA,20210301,50.5223,50.5394,50.43,50.46,27600
GNOG,20210301,14.8,15.54,14.09,15.36,4217300
GNOM,20210301,24.33,25.07,24.33,24.94,193200
GNPX,20210301,5.28,5.5,5.12,5.38,1008400
GNSS,20210301,7.06,7.25,6.98,7.17,77800
GNTX,20210301,35.82,36.31,35.53,36.1,955100
GNTY,20210301,31.16,31.7,30.83,31.45,52200
GNUS,20210301,1.72,1.73,1.66,1.7,9934900
GO,20210301,36.48,36.84,35.67,35.91,1806900
GOCO,20210301,13.85,14.2,13.56,14.11,1048600
GOEV,20210301,13.28,14.65,13.01,14.27,4378100
GOEVW,20210301,4.19,4.98,4.1,4.84,404900
GOGL,20210301,6.19,6.34,6.1777,6.28,388000
GOGO,20210301,12.21,12.45,11.98,12.07,1564400
GOOD,20210301,19,19.24,18.95,19.05,310300
GOODN,20210301,25.83,25.83,25.56,25.63,5700
GOOG,20210301,2056.52,2086.52,2046.1,2081.51,1404600
GOOGL,20210301,2048,2076.23,2034.42,2069.66,1303000
GOSS,20210301,9.69,9.96,9.55,9.94,1315600
GOVX,20210301,5.26,5.55,5.07,5.25,690700
GOVXW,20210301,1.8801,1.8801,1.8801,1.8801,1100
GP,20210301,24.85,25.77,24.5,25.12,277200
GPACU,20210301,10.26,10.26,10.06,10.15,532700
GPP,20210301,10.36,10.98,10.145,10.36,173200
GPRE,20210301,25.74,26,24.65,25.87,2400500
GPRO,20210301,7.79,8.33,7.73,8.15,7237200
GRAY,20210301,20.28,20.9526,18.81,19.28,81200
GRBK,20210301,20.07,20.8,19.82,20.36,665000
GRCL,20210301,23.41,25.84,23.37,24.97,95100
GRCY,20210301,10.19,10.19,10.19,10.19,200
GRCYW,20210301,0.7,0.78,0.68,0.68,3900
GRFS,20210301,16.25,16.76,16.19,16.48,1437800
GRID,20210301,85.82,87.2,85.5,87.09,41100
GRIL,20210301,2.35,2.59,2.28,2.42,265300
GRIN,20210301,6.55,6.55,6.2,6.48,14100
GRMN,20210301,125.28,129.03,125.07,128.27,894100
GRNQ,20210301,2.37,2.6,2.35,2.43,2583000
GROW,20210301,7.3,7.36,7.05,7.22,167800
GRPN,20210301,44.8,60.17,44.01,57.53,9698300
GRTS,20210301,13.61,14.4,13.51,14.08,377700
GRTX,20210301,10.64,11.5,10.64,11.16,24700
GRVY,20210301,121.4,139,120.01,136.69,114100
GRWG,20210301,48.49,51.98,47.4,51.82,2571100
GSAQ,20210301,10.1,10.1,9.96,9.9999,48700
GSAQU,20210301,10.5,10.59,10.35,10.43,108600
GSAQW,20210301,1,1.26,1,1.15,58900
GSBC,20210301,53.4,54.68,53.4,54.17,38000
GSEVU,20210301,10.37,10.59,10.26,10.3,416800
GSHD,20210301,133.41,134.12,123.88,125.48,285100
GSIT,20210301,7.5946,7.7686,7.44,7.67,117000
GSKY,20210301,5.43,5.78,5.42,5.77,679600
GSM,20210301,4.01,4.02,3.65,3.98,1731800
GSMG,20210301,3.51,4.38,3.49,3.84,143000
GSMGW,20210301,0.21,0.21,0.2,0.206,22700
GT,20210301,17.26,17.5,16.99,17.35,4983700
GTBP,20210301,5.19,5.59,5,5.16,219500
GTEC,20210301,12.91,12.91,12.01,12.37,109000
GTH,20210301,25.09,27.3,25.09,26.83,216300
GTHX,20210301,23.13,24.17,22.53,23.07,1425400
GTIM,20210301,3.61,3.62,3.46,3.59,37600
GTYH,20210301,7.57,8.15,7.4917,8.05,322600
GURE,20210301,4.52,4.6499,4.36,4.5101,27400
GVP,20210301,2,2.08,1.95,2.03,329800
GWGH,20210301,7,7.2,6.8001,7.2,14000
GWRS,20210301,17.68,17.95,17.61,17.86,35300
GXTG,20210301,51.65,52.3285,51.52,52.2,97100
GYRO,20210301,16.42,16.45,16.4,16.45,5400
HA,20210301,27.89,27.91,25.91,26.5,1089500
HAAC,20210301,12.34,12.5,11.69,11.83,1008500
HAACU,20210301,12.98,13.494,12.51,12.51,301100
HAACW,20210301,4.27,4.5,3.9,3.9,121800
HAFC,20210301,17.31,17.67,16.92,17.51,191300
HAIN,20210301,42.27,42.98,42.2,42.32,402200
HALL,20210301,3.71,3.874,3.71,3.77,189600
HALO,20210301,46.15,47.62,44.9,46.47,2165900
HAPP,20210301,2.06,2.07,2.02,2.02,293200
HARP,20210301,20.1,21.01,19.71,20.55,263700
HAS,20210301,94.65,96.18,93.56,95.06,1000000
HAYN,20210301,28.5,30.29,28.5,29.79,112400
HBAN,20210301,15.71,15.93,15.625,15.83,9398800
HBANP,20210301,24.35,24.4773,24.08,24.33,152300
HBCP,20210301,33.21,34,33.21,33.98,23500
HBIO,20210301,4.38,4.5094,4.3516,4.42,91900
HBMD,20210301,14.26,14.47,14.26,14.34,8600
HBNC,20210301,18.23,18.475,18.12,18.44,96800
HBP,20210301,4.04,4.18,3.89,3.93,122000
HBT,20210301,16.47,16.84,16.245,16.63,31400
HCAQ,20210301,10.39,10.39,10.25,10.26,236500
HCAR,20210301,10.1,10.1,10,10.02,92200
HCARU,20210301,10.73,10.8,10.42,10.72,44300
HCARW,20210301,1.51,1.51,1.27,1.27,59300
HCAT,20210301,49.44,49.93,48.19,48.54,402400
HCCCU,20210301,10.18,10.27,10.09,10.19,429200
HCCI,20210301,26.9,27.59,26.8853,27,49000
HCDI,20210301,3.14,3.19,3.1,3.12,469600
HCICU,20210301,11.05,11.05,10.77,10.88,239400
HCIIU,20210301,10.47,10.49,10.32,10.32,232900
HCKT,20210301,15.99,16.92,15.72,16.77,216800
HCM,20210301,29.48,30.605,29.48,30.06,221000
HCSG,20210301,29.05,30.08,28.985,29.905,739000
HDSN,20210301,1.41,1.55,1.36,1.54,1464500
HEAR,20210301,30.7,32.33,30.7,32.05,387400
HEES,20210301,31.37,32.49,31.3432,32.29,156100
HELE,20210301,219.03,220.92,215.81,219.82,267800
HEPA,20210301,1.98,2.04,1.93,1.99,5228100
HERD,20210301,30.9235,30.9235,30.9235,30.9235,0
HERO,20210301,33.5,33.68,33.12,33.67,473100
HEWG,20210301,30.18,30.33,30.18,30.32,19700
HFBL,20210301,31,31.25,31,31.2499,2300
HFFG,20210301,7.6,7.6046,7.39,7.52,57300
HFWA,20210301,26.09,26.58,26.09,26.54,123700
HGBL,20210301,3.62,3.62,3.33,3.45,124900
HGEN,20210301,19,19.02,18.2,18.49,502200
HGSH,20210301,2.14,2.26,2.06,2.19,114200
HHR,20210301,35.49,35.635,34.12,34.59,63000
HIBB,20210301,65.42,66.9,65,66.07,414000
HIFS,20210301,250,251,250,250.7,3100
HIHO,20210301,4.68,4.79,4.55,4.57,26900
HIIIU,20210301,10.19,10.25,10.095,10.1,1308000
HIMX,20210301,13.98,14.29,13.55,14.2,2359000
HLAHU,20210301,10.22,10.34,10.16,10.23,69300
HLAL,20210301,34.38,34.79,34.3442,34.7132,13100
HLG,20210301,59.95,60,57.2375,59.74,5300
HLIT,20210301,7.88,8.25,7.84,8.22,663400
HLNE,20210301,90.26,93.98,90.26,91.9,162200
HLXA,20210301,11.1,11.15,11,11.07,104500
HMCO,20210301,10.5,10.61,10.37,10.44,160400
HMCOU,20210301,11.42,11.42,11.27,11.32,47900
HMCOW,20210301,2.2,2.2,1.92,2.04,73900
HMHC,20210301,6.24,6.44,6.15,6.29,1729800
HMNF,20210301,19.44,20.2,19.44,20.2,2300
HMPT,20210301,12.13,12.19,11.59,11.94,207400
HMST,20210301,43.89,44.1947,43.37,43.94,61700
HMTV,20210301,11.56,11.59,10.9957,11.55,47000
HNDL,20210301,25.02,25.15,24.85,25.15,216500
HNNA,20210301,8.6,8.75,8.5,8.69,20200
HNRG,20210301,1.59,1.7,1.58,1.7,244500
HOFT,20210301,34.85,35.7799,34.3101,34.68,34700
HOFV,20210301,2.38,2.45,2.29,2.31,3384800
HOFVW,20210301,0.6324,0.685,0.62,0.6201,27400
HOLI,20210301,15.29,15.85,15.2,15.22,302100
HOLX,20210301,72.23,75.06,72.23,74.64,1618500
HONE,20210301,12.36,12.47,12.08,12.44,220300
HOOK,20210301,12.06,12.2018,11.7,11.95,176700
HOPE,20210301,13.64,13.72,13.41,13.69,803800
HOTH,20210301,2.35,2.47,2.22,2.31,2590200
HOVNP,20210301,14.49,14.5,13.73,14.5,105900
HPK,20210301,13.32,13.32,13.02,13.095,3700
HPKEW,20210301,2.36,3.02,2.36,2.49,6800
HQI,20210301,15.01,15.35,15.01,15.35,12700
HQY,20210301,84.38,84.82,82.87,83.37,535500
HRMY,20210301,35.99,36.34,34.24,36.23,104300
HROW,20210301,7.76,8,7.715,7.91,134500
HRTX,20210301,18.41,18.615,17.88,18.09,838900
HRZN,20210301,14.95,15.16,14.8,14.85,164400
HSAQ,20210301,12.8,13.02,12.355,12.9,119900
HSDT,20210301,13.8,14.1,13.42,13.9,13100
HSIC,20210301,62.5,64.98,62.29,64.55,1114200
HSII,20210301,37.01,37.13,35.93,36.5,74600
HSKA,20210301,192.07,202.68,189.47,201.39,59700
HSON,20210301,14.9527,15.35,14.9527,15.25,1800
HST,20210301,16.85,16.94,16.38,16.42,7182600
HSTM,20210301,23.67,23.74,23.18,23.23,85900
HSTO,20210301,1.19,1.22,1.12,1.18,1703800
HTBI,20210301,23.56,24.07,23.2232,23.85,36200
HTBK,20210301,9.76,9.84,9.63,9.7,739300
HTBX,20210301,8.19,8.37,7.92,8.19,1003200
HTGM,20210301,5.68,6.15,5.64,6.02,114700
HTHT,20210301,59.09,59.09,57.01,57.3,732400
HTIA,20210301,24.9,25,24.8,24.95,8500
HTLD,20210301,18.4,18.6,18.15,18.49,277600
HTLF,20210301,47.94,48.95,47.47,48.78,328400
HTLFP,20210301,27.64,27.64,26.9,27.35,8300
HTOO,20210301,15.98,16.6,15.85,16.21,240100
HTOOW,20210301,5.3,5.7379,4.91,5.56,38500
HUBG,20210301,58.375,59.015,57.91,58.3,176100
HUDI,20210301,5.58,5.926,5.5497,5.68,16300
HUGE,20210301,2.11,2.13,2,2.07,1919900
HUIZ,20210301,9.45,9.68,8.9,9.09,244800
HURC,20210301,32.09,32.09,31.0896,31.75,32500
HURN,20210301,52.36,54.64,52.29,53.75,113700
HUSN,20210301,4.04,4.3,4.04,4.18,64100
HVBC,20210301,18.35,19.25,18.35,18.925,8400
HWBK,20210301,20.21,22.86,20.1101,21.92,27100
HWC,20210301,38.5,40.66,38.32,40.31,668500
HWCPZ,20210301,26.73,26.87,26.7044,26.76,3400
HWKN,20210301,64.07,64.95,63.02,63.94,42900
HX,20210301,1.9,1.96,1.8,1.93,246100
HYFM,20210301,66.18,71.7,65.94,71.48,946200
HYLS,20210301,48.75,48.96,48.53,48.87,426000
HYMC,20210301,6.98,7.1,6.86,6.96,63300
HYMCL,20210301,1.45,1.45,1.43,1.44,11300
HYMCW,20210301,1.5,1.5,1.3101,1.32,15700
HYMCZ,20210301,0.45,0.4705,0.4125,0.428,29900
HYRE,20210301,10.5486,11.74,10.43,11.6,658900
HYXF,20210301,51.92,52.19,51.88,52.14,16400
HYZD,20210301,22.07,22.13,22.0401,22.13,70000
HZNP,20210301,91.79,92.24,90.73,91.91,1476300
IAC,20210301,248.33,252.815,244.06,252.2,569300
IART,20210301,68.96,69.6,68.485,69.43,309900
IBB,20210301,158.86,160.02,158.37,159.65,2699800
IBBJ,20210301,36.77,37.17,36.77,36.9203,2000
IBCP,20210301,21.26,21.354,20.5717,21.15,95900
IBEX,20210301,22,22.85,22,22.49,27600
IBKR,20210301,73.9,77.65,73.62,76.77,975000
IBOC,20210301,44.84,45.145,44.3,44.94,128600
IBTA,20210301,25.38,25.38,25.34,25.35,14200
IBTB,20210301,25.44,25.44,25.41,25.41,6100
IBTD,20210301,25.67,25.675,25.67,25.675,200
IBTE,20210301,25.76,25.78,25.76,25.78,400
IBTF,20210301,25.78,25.78,25.765,25.78,800
IBTG,20210301,25.72,25.72,25.71,25.71,500
IBTH,20210301,25.5223,25.5223,25.5223,25.5223,0
IBTI,20210301,25.5,25.5,25.49,25.49,800
IBTJ,20210301,25.25,25.29,25.25,25.2807,6200
IBTK,20210301,23.39,23.43,23.39,23.43,1700
IBTX,20210301,71.3,72.98,70,72.7,169300
ICAD,20210301,18.97,19.25,18.39,18.98,182600
ICBK,20210301,22.93,23.23,22.74,22.74,7900
ICCC,20210301,10.95,11.6,10.8547,11.43,32600
ICCH,20210301,14.15,14.15,14.15,14.15,0
ICFI,20210301,85.31,86.64,83.78,86.16,91900
ICHR,20210301,44.14,46.86,43.96,46.71,368500
ICLK,20210301,15,16.68,14.78,16.58,1121000
ICLN,20210301,26.63,26.92,26.31,26.83,5437500
ICLR,20210301,185.77,187.04,172.81,173,1744100
ICMB,20210301,5.47,5.49,5.3,5.49,57200
ICPT,20210301,22.41,22.65,21.45,21.68,1202900
ICUI,20210301,208.85,210.831,204.4,207.48,151600
IDBA,20210301,31.3,32.82,28,28.2,19500
IDCC,20210301,64.6,65.875,64.22,65.86,190500
IDEX,20210301,3.44,3.89,3.36,3.63,43559200
IDLB,20210301,29.6,29.63,29.6,29.63,300
IDN,20210301,12.94,13.99,12.81,13.7,459700
IDRA,20210301,4.56,5.11,4.5,4.92,1392400
IDXX,20210301,529.68,541.29,521.35,538.17,415900
IDYA,20210301,19.81,20.23,19.08,19.58,153500
IEA,20210301,17.04,18.15,16.86,17.94,704300
IEAWW,20210301,3.99,4.25,3.82,4.2,229000
IEF,20210301,115.47,115.69,115.25,115.56,9616500
IEI,20210301,131.01,131.05,130.88,131.03,1455300
IEP,20210301,65,65.5,59.14,61.32,487600
IESC,20210301,46.87,49.43,46.04,48.85,42600
IEUS,20210301,65.3992,65.5197,65.37,65.5,5800
IFGL,20210301,27.7,27.88,27.66,27.79,59900
IFMK,20210301,1.62,1.71,1.62,1.66,191800
IFRX,20210301,4.25,4.34,4.14,4.31,481200
IFV,20210301,23.59,23.6399,23.45,23.58,65400
IGAC,20210301,10.38,10.6,10.12,10.23,370600
IGACU,20210301,11.4,11.43,10.92,11.02,52400
IGACW,20210301,1.57,1.6,1.48,1.5,115500
IGF,20210301,43.53,44.16,43.53,43.96,256900
IGIB,20210301,60.13,60.26,60.12,60.25,1539400
IGIC,20210301,8.06,8.08,7.93,8.08,2800
IGICW,20210301,0.72,0.7896,0.72,0.7896,13800
IGMS,20210301,89.32,93.14,87.17,92.44,68300
IGNYU,20210301,10.35,10.6,10.35,10.51,3500
IGOV,20210301,53.38,53.53,53.2346,53.39,433800
IGSB,20210301,54.79,54.83,54.77,54.82,5197700
IHRT,20210301,14.66,15.55,14.23,15,2261700
IHYF,20210301,25.56,25.56,25.505,25.505,10400
III,20210301,3.72,3.75,3.61,3.75,111300
IIII,20210301,10.58,10.58,10.31,10.54,96700
IIIIU,20210301,10.96,11.05,10.75,10.87,44100
IIIIW,20210301,1.9,1.91,1.55,1.56,55500
IIIV,20210301,33.71,34.615,33.71,34.11,115300
IIN,20210301,23.55,24.9199,23.37,24.77,93500
IIVI,20210301,86.81,87.37,85.2,86.81,822900
IIVIP,20210301,357.12,357.12,357.12,357.12,6900
IJT,20210301,128.97,130.8985,128.73,130.43,394400
IKNX,20210301,9.99,10.485,9.7261,9.91,23700
IKT,20210301,6.75,7.163,6.71,6.71,15000
ILMN,20210301,450.06,451.74,443.14,446.5,865400
ILPT,20210301,21.73,21.92,21.635,21.73,256100
IMAB,20210301,60.01,65.94,59.85,63.97,243000
IMAC,20210301,2.18,2.23,2.1005,2.18,151800
IMACW,20210301,0.5,0.556,0.4999,0.5524,2600
IMBI,20210301,6.89,7.2,6.78,7.06,191600
IMCC,20210301,8.65,9.75,8.23,9.4,50600
IMCR,20210301,48.7,51.135,48.3601,49.05,57500
IMGN,20210301,8.92,9.12,8.7,8.95,2129600
IMKTA,20210301,52.44,54.93,51.75,54.75,155200
IMMP,20210301,2.69,2.81,2.68,2.75,172200
IMMR,20210301,10.39,10.89,10.35,10.57,1016500
IMNM,20210301,40.08,41.24,38.03,39.95,132400
IMOS,20210301,27.13,27.3,27.1,27.23,5400
IMRA,20210301,12.8,13.98,12.73,13.86,147800
IMRN,20210301,6.72,6.99,6.61,6.92,21300
IMRNW,20210301,1.75,1.75,1.41,1.75,600
IMTE,20210301,4.53,4.7893,4.47,4.69,37200
IMTX,20210301,10.88,11.39,10.8,11.21,105200
IMTXW,20210301,2.83,2.9,2.6,2.9,3600
IMUX,20210301,16.14,16.51,15.33,15.72,345800
IMV,20210301,3.5,3.57,3.37,3.53,271200
IMVT,20210301,16.14,16.22,14.67,14.85,3076300
IMXI,20210301,15.03,15.6,14.78,15.25,242900
INBK,20210301,33.6,34.22,33.08,34.01,32300
INBKZ,20210301,25.75,25.9,25.75,25.9,900
INBX,20210301,25.64,28.9,24.94,28.89,141800
INCY,20210301,79.73,80.25,79.01,79.63,788800
INDB,20210301,87.07,88.34,86.61,87.86,72100
INDT,20210301,62,62.68,61.31,62.68,3200
INDY,20210301,44.68,45.18,44.64,45.15,35800
INFI,20210301,3.14,3.25,3.09,3.24,2100100
INFN,20210301,10.03,10.1,9.53,9.76,2680900
INFR,20210301,29.8199,29.91,29.8,29.9046,3900
INGN,20210301,52.73,53.84,51.5,53.14,180400
INKA,20210301,10.06,10.06,9.91,9.96,38100
INKAU,20210301,10.47,10.54,10.31,10.4,183800
INKAW,20210301,1.4,1.4,1.11,1.16,56400
INM,20210301,4.48,4.6899,4.25,4.41,46500
INMB,20210301,16.73,17.21,16.09,16.97,208300
INMD,20210301,34.825,36.89,34.8,36.15,1720800
INO,20210301,11.42,11.91,11.24,11.6,13972100
INOD,20210301,5.99,6.4799,5.91,6.3,137700
INOV,20210301,24.89,26.13,24.64,25.62,635300
INPX,20210301,1.32,1.59,1.3,1.39,32637000
INSE,20210301,8.46,8.7999,8.34,8.68,60500
INSG,20210301,14.96,15.29,14.52,15.03,3617600
INSM,20210301,36.69,38.18,36.69,37.73,783200
INTC,20210301,61.72,63.08,61.65,62.88,28501500
INTG,20210301,35.0409,38,35.0409,37.265,1600
INTU,20210301,396.06,407.86,394.22,406.41,1545000
INTZ,20210301,24.65,24.92,21.88,22.61,251600
INVA,20210301,11.58,11.63,11.38,11.4,914000
INVE,20210301,11.4,11.78,11.1501,11.65,56600
INVO,20210301,3.22,3.38,3.19,3.33,56200
INZY,20210301,20.39,21.85,19.9,20.1,75100
IONS,20210301,53.46,54.97,53,54.05,871500
IOSP,20210301,102.44,102.92,101.39,101.5,97900
IOVA,20210301,37.81,40.15,37.61,39.47,1268900
IPA,20210301,13.34,13.5,13.072,13.23,32100
IPAR,20210301,74.6,75.65,72.9,75.22,102300
IPDN,20210301,3.62,3.82,3.06,3.15,999900
IPGP,20210301,230.2,231.23,225.83,228.77,279900
IPHA,20210301,4.6,4.66,4.3601,4.47,31100
IPKW,20210301,42.6182,42.635,42.301,42.49,21500
IPLDP,20210301,25.39,25.39,25.26,25.35,8700
IPWR,20210301,17.86,18.78,17.5,18.4,426500
IQ,20210301,25.54,25.62,24.87,25.45,5914700
IRBT,20210301,125.79,129.9,125.11,125.48,539600
IRCP,20210301,10.75,11.6299,10.75,11,76900
IRDM,20210301,39.26,41.99,39.12,41.91,1496700
IRIX,20210301,6,6.35,5.88,6.24,104700
IRMD,20210301,22.47,24.09,22.47,24.09,19700
IROQ,20210301,21.065,21.105,21,21,1200
IRTC,20210301,161.37,161.77,151.26,152.92,704200
IRWD,20210301,9.6,9.93,9.5,9.59,2670300
ISBC,20210301,13.6,13.71,13.37,13.65,3232600
ISDX,20210301,29.1,29.1624,29.07,29.1112,4000
ISEE,20210301,6.28,6.54,6.23,6.49,557000
ISEM,20210301,29.49,29.52,29.465,29.52,1000
ISHG,20210301,83.81,83.88,83.69,83.78,15000
ISIG,20210301,6.6962,7.12,6.6962,6.92,49900
ISRG,20210301,249.5033,253.59,248.5533,253.07,559200
ISSC,20210301,6.49,6.5,6.17,6.48,23100
ISTB,20210301,51.38,51.4099,51.31,51.37,844200
ISTR,20210301,19.3,19.6,18.66,19.16,23600
ISUN,20210301,14.3,15.44,13.88,15.06,487400
ITCI,20210301,36.325,36.91,34.765,34.97,438300
ITHXU,20210301,10.13,10.2,10.1,10.15,49900
ITI,20210301,6.09,7.08,5.89,6.78,1301200
ITIC,20210301,159.91,159.92,156,156,2300
ITMR,20210301,24.16,24.65,23.25,23.6,103500
ITOS,20210301,41.83,42.74,41.07,42.47,327000
ITQRU,20210301,10.21,10.28,10.09,10.09,163800
ITRI,20210301,119.26,120.8021,117.505,117.76,337000
ITRM,20210301,1.71,1.85,1.68,1.77,12738500
ITRN,20210301,21.77,22.49,21.69,22.01,28400
IUS,20210301,33.98,34.04,33.93,33.93,4700
IUSB,20210301,53.21,53.32,53.1,53.32,1966800
IUSG,20210301,89.8,91.02,89.645,90.84,301100
IUSS,20210301,35.63,35.63,35,35.51,4900
IUSV,20210301,66.04,66.8996,66,66.54,499200
IVA,20210301,15.1,16.61,14.91,15.75,7300
IVAC,20210301,6.59,6.59,6.37,6.48,43000
IXUS,20210301,70.08,70.6,70,70.53,2552800
IZEA,20210301,4.17,4.36,4.02,4.26,1587700
JACK,20210301,103.99,105.84,103.043,104.86,473400
JAGX,20210301,6.45,6.69,6.33,6.45,5186400
JAKK,20210301,8.12,8.45,8.1,8.17,76700
JAMF,20210301,37.58,39.92,37.36,39.55,931000
JAN,20210301,8.88,9.85,8.5,8.75,1498200
JAZZ,20210301,170,170.94,167.15,168.8,733900
JBHT,20210301,147.81,152.19,147.81,149.39,588400
JBLU,20210301,19.06,19.25,18.39,18.48,7703100
JBSS,20210301,86.54,89.08,86.54,88.34,52000
JCICU,20210301,10.31,10.31,10.04,10.11,352400
JCS,20210301,5.45,5.45,5.13,5.35,22700
JCTCF,20210301,10.5,10.78,10.5,10.67,2100
JD,20210301,96.73,98.45,96.43,98.02,9906300
JFIN,20210301,4.38,4.79,4.38,4.61,85700
JFU,20210301,2.09,2.2,2.02,2.05,2693800
JG,20210301,5.58,5.97,5.55,5.8,1806700
JJSF,20210301,160.83,162.3,159.41,160.27,65700
JKHY,20210301,148.93,152.56,148.93,152.11,508200
JMPNZ,20210301,24.41,24.48,24.14,24.15,15100
JNCE,20210301,11.36,13.19,11.31,13,696600
JOBS,20210301,67.07,67.07,65.51,66,85500
JOET,20210301,25.96,26.2499,25.87,26.1799,64400
JOFFU,20210301,10.41,10.55,10.25,10.34,244900
JOUT,20210301,121.5,128.01,121.5,127.34,37100
JRJC,20210301,11.99,12.56,11.83,12.24,28900
JRSH,20210301,5.9,6.02,5.84,5.84,23200
JRVR,20210301,47.23,48.36,46.31,48.22,207200
JSM,20210301,23.35,23.89,23.35,23.59,15100
JSMD,20210301,66.65,67.3941,66.65,67.0952,2700
JSML,20210301,68.55,69.0804,68.4,69.0804,8000
JUPW,20210301,5.47,5.83,5.16,5.72,416100
JUPWW,20210301,1.1,1.11,1.1,1.11,4400
JVA,20210301,5.08,5.35,4.95,5.01,83400
JYAC,20210301,10.56,10.61,10.3401,10.53,30300
JYNT,20210301,41,42.69,40.96,41.41,143800
KAIIU,20210301,10.13,10.18,10.06,10.1,89800
KAIR,20210301,9.98,10.05,9.9,10,288700
KAIRU,20210301,10.4,10.4,10.35,10.4,246100
KAIRW,20210301,1.11,1.2,1.06,1.1,132900
KALA,20210301,7.6,7.65,7.31,7.36,1902500
KALU,20210301,117.51,121.66,116.225,120.35,172100
KALV,20210301,33.51,34.88,32.91,33.43,252100
KBAL,20210301,13.1,13.35,13,13.27,259800
KBNT,20210301,7.31,8.2,7.25,7.9,970600
KBNTW,20210301,3.94,4,3.44,3.73,18600
KBWB,20210301,59.81,60.88,59.69,60.46,487600
KBWD,20210301,18.67,18.96,18.67,18.81,176300
KBWP,20210301,71.555,72.1,70.59,71.7377,5300
KBWR,20210301,59.5,60.47,59.33,60.321,10300
KBWY,20210301,21.82,21.97,21.65,21.68,179000
KC,20210301,61.5,62.69,60.11,61,936700
KDNY,20210301,16.75,17.6365,16.513,17.23,144500
KDP,20210301,30.78,31.1,30.45,30.89,5082500
KE,20210301,24.14,24.85,23.7013,24.77,119700
KEJI,20210301,23.3,23.59,23.3,23.5371,7700
KELYA,20210301,21.39,21.64,21,21.1,247000
KELYB,20210301,20.5419,20.5419,20.5419,20.5419,1100
KEQU,20210301,12.5917,13.03,12.5917,12.952,3100
KERN,20210301,5.76,6.14,5.57,5.93,2565600
KERNW,20210301,1.875,1.94,1.85,1.875,17700
KFFB,20210301,6.9938,7.19,6.9938,7.19,2300
KFRC,20210301,52.48,53.0074,52.04,52.57,152900
KHC,20210301,36.78,37.39,36.56,37.09,6195200
KIDS,20210301,55.53,57.005,55.35,55.8,185900
KIIIU,20210301,10.12,10.15,10.07,10.1,212800
KINS,20210301,7.2009,7.42,7.2009,7.33,8400
KINZ,20210301,10.1999,10.1999,10.02,10.095,124300
KINZU,20210301,10.77,10.83,10.7,10.75,38700
KINZW,20210301,1.48,1.48,1.3,1.34,89400
KIRK,20210301,27.24,30.5,26.91,29.2,986000
KLAC,20210301,316.02,326.4,315.01,325.99,1293900
KLAQ,20210301,10,10.01,9.92,10,91000
KLAQU,20210301,10.36,10.53,10.27,10.34,188600
KLAQW,20210301,1.3,1.7,1.3,1.31,33300
KLDO,20210301,9.71,10.1,9.37,9.81,189500
KLIC,20210301,50.65,52.15,50.05,52.07,631600
KLXE,20210301,15.3,15.57,14.04,14.67,209600
KMDA,20210301,6.33,6.33,6.09,6.2,137100
KMPH,20210301,10.64,10.72,9.44,9.8,6185800
KNDI,20210301,7.23,7.44,7.11,7.42,2248900
KNSA,20210301,21.68,22.2,21.113,21.89,422200
KNSL,20210301,177.81,183.9,177.5,183.48,155800
KNTE,20210301,34.31,35.79,32.78,34.3,264400
KOD,20210301,123.22,137.595,123.07,134.79,295800
KOPN,20210301,8.56,10.16,8.56,9.2,6602200
KOR,20210301,1.93,1.94,1.76,1.82,154600
KOSS,20210301,16.82,20.88,16,18.95,8314300
KPTI,20210301,14.11,14.13,13.6,13.75,1905100
KRBP,20210301,10.91,11.15,10.9,10.92,12500
KRKR,20210301,4.17,4.33,3.97,4.05,329400
KRMA,20210301,28.2789,28.518,28.16,28.25,19200
KRMD,20210301,4.01,4.05,3.89,3.94,213400
KRNLU,20210301,10.21,10.215,10.175,10.2,88300
KRNT,20210301,114.01,118.42,113.37,118.37,128600
KRNY,20210301,11.58,11.64,11.44,11.55,300500
KRON,20210301,29.9,30.41,28.675,29.51,61300
KROS,20210301,66.33,67.6,60.53,61.7,135300
KRTX,20210301,125.43,132.69,122.57,124.77,234200
KRUS,20210301,30.28,36.43,30.28,32.86,214400
KRYS,20210301,80.52,87.2874,80.52,85.46,222700
KSPN,20210301,33.18,33.18,29.32,29.71,13400
KTCC,20210301,8.43,8.5586,8.08,8.3,48400
KTOS,20210301,27.74,28.16,27.5,27.58,1223300
KTRA,20210301,2.2,2.24,2.01,2.07,629200
KURA,20210301,28.57,30.08,28.19,30,1264700
KVHI,20210301,13.86,14.3,13.82,14.28,64400
KXIN,20210301,3.57,3.57,3.42,3.5,1157300
KYMR,20210301,47.84,50,46.965,48.46,415500
KZIA,20210301,10.21,11.44,10.2,10.49,340700
KZR,20210301,5.64,6.17,5.62,6.16,159100
LABP,20210301,13.78,16.38,13.73,16.26,613700
LAKE,20210301,31.75,33.57,31.75,33.19,169500
LAMR,20210301,86.33,89.81,85.95,86.5,592400
LANC,20210301,176.95,179.63,175.91,177.35,67100
LAND,20210301,18.25,18.79,18.2,18.52,322600
LANDM,20210301,25.74,25.75,25.5,25.5,3300
LANDO,20210301,25.41,25.41,25.23,25.27,54700
LARK,20210301,25.09,26.07,25.09,25.89,9000
LASR,20210301,39.18,41.3,38.77,41.04,197700
LAUR,20210301,13.95,14,13.5,13.56,1042300
LAWS,20210301,53.35,54.21,53.01,53.58,9600
LAZR,20210301,27.85,29.69,27.62,28.97,3070600
LAZY,20210301,20.85,21.22,20.23,21.03,92400
LBAI,20210301,15.99,16.44,15.84,16.38,292200
LBC,20210301,10.35,10.81,10.21,10.62,108100
LBRDA,20210301,145.88,148.4,145.65,147.43,65300
LBRDK,20210301,152.34,152.98,149.33,151.64,1341200
LBRDP,20210301,27.5,28.2494,27.41,27.845,6800
LBTYA,20210301,24.96,24.97,24.19,24.62,1826000
LBTYB,20210301,24.6255,25.82,24.6255,25.2262,3200
LBTYK,20210301,24.59,24.59,23.985,24.44,2423600
LCAP,20210301,10.4,10.42,10.25,10.32,60200
LCAPU,20210301,10.915,10.915,10.915,10.915,500
LCAPW,20210301,1.39,1.39,1.27,1.28,38200
LCNB,20210301,17.11,17.33,17,17.23,40000
LCUT,20210301,13.62,13.74,13.06,13.52,51100
LDEM,20210301,64.03,64.55,63.859,64.32,9800
LDSF,20210301,20.34,20.4,20.31,20.37,15700
LE,20210301,33.2,33.925,32.4499,33.48,152800
LECO,20210301,119.89,121.63,119.89,120.36,203700
LEDS,20210301,5.25,5.65,5.1,5.44,384200
LEGH,20210301,15.85,16.315,15.85,15.95,66500
LEGN,20210301,27.83,28,26.3,26.43,178700
LEGR,20210301,40.11,40.47,39.95,40.43,26200
LESL,20210301,24.43,25.2,23.55,24.29,1379000
LEVL,20210301,21.78,22.9687,21.762,21.95,11300
LEVLP,20210301,26.15,26.15,26.15,26.15,0
LEXX,20210301,6.04,6.55,5.84,5.95,94700
LEXXW,20210301,2.09,2.11,2,2.11,5300
LFMD,20210301,22.75,23.45,20.87,21.31,811300
LFTR,20210301,10.69,10.75,10.45,10.55,218100
LFTRU,20210301,11.42,11.92,11.04,11.06,34000
LFTRW,20210301,2.5,2.5,2.17,2.25,49300
LFUS,20210301,266.34,272.29,264.85,272.28,83300
LFVN,20210301,8.85,9.24,8.83,9.19,105600
LGACU,20210301,10.38,10.44,10.25,10.27,472200
LGHL,20210301,3.55,3.81,3.4,3.6,4707800
LGHLW,20210301,0.66,0.66,0.5711,0.62,320900
LGIH,20210301,110.5,113.84,110.33,112.63,240400
LGND,20210301,148.1,157.97,146.15,156.52,256700
LGVN,20210301,8.18,8.98,7.82,7.9,1072500
LHCG,20210301,184.41,187.2,181.175,185,224600
LHDX,20210301,20.06,20.36,18.27,19.39,437000
LI,20210301,25.93,26.51,25.6,25.86,12630300
LIFE,20210301,4.58,4.74,4.41,4.67,348800
LILA,20210301,11.33,12.47,11.18,12.44,371300
LILAK,20210301,11.26,12.49,11.13,12.48,1095900
LINC,20210301,5.99,6.2,5.85,5.97,148100
LIND,20210301,21.5,21.74,19.84,20,327300
LIQT,20210301,11.35,11.48,10.96,11.23,77300
LITE,20210301,91.07,91.93,90.31,91.19,1103700
LIVE,20210301,23.56,25.5499,23.56,24.32,16100
LIVN,20210301,79.05,79.98,75.255,76.74,613200
LIXT,20210301,4.62,4.75,4.41,4.48,1671000
LIXTW,20210301,0.8001,1.1374,0.8001,0.91,69900
LIZI,20210301,9.91,10.39,9.15,9.91,1447900
LJAQU,20210301,10.35,10.447,10.26,10.38,115900
LJPC,20210301,5.38,5.47,5.03,5.11,408200
LKCO,20210301,1.68,1.83,1.51,1.52,17827800
LKFN,20210301,69.94,70.19,68.91,69.54,108900
LKQ,20210301,40.15,40.75,39.76,40.33,2071800
LLNW,20210301,3.4,3.46,3.3,3.4,5276400
LMACU,20210301,13.18,13.32,12.75,12.77,236600
LMAOU,20210301,10.33,10.3401,10.22,10.25,11600
LMAT,20210301,53.97,53.97,50.65,51.5,273000
LMB,20210301,12.28,12.6,11.96,12.37,94200
LMBS,20210301,51.24,51.275,51.19,51.22,759400
LMFA,20210301,1.65,1.66,1.56,1.6,995400
LMNL,20210301,5.02,5.1,4.86,5,434300
LMNR,20210301,15.42,15.94,15.42,15.83,43900
LMPX,20210301,19.67,20.63,18.8,20.45,84400
LMRK,20210301,13.23,13.32,13.12,13.29,36100
LMRKN,20210301,26.5,26.5,26,26.2,25100
LMRKO,20210301,25.14,25.3,25.08,25.2665,10500
LMRKP,20210301,25.7,25.7,25.3,25.42,12100
LMST,20210301,14.8763,15.11,14.8598,15.11,4200
LNDC,20210301,11.3,11.41,11.19,11.23,58800
LNSR,20210301,9.07,9.4902,8.92,8.92,19300
LNT,20210301,46.55,47.64,46.55,47.09,1448400
LNTH,20210301,18.99,19.41,18.69,19.03,485900
LOAN,20210301,5.5,5.68,5.25,5.39,44100
LOB,20210301,56,58.68,55.6,58.24,397300
LOCO,20210301,18.6,19.15,18.42,19.09,146900
LOGC,20210301,8.8,9.06,8.5,9.06,210400
LOGI,20210301,107.58,108.9,106.9,107.48,1213000
LOOP,20210301,9.11,9.55,8.98,9.37,156200
LOPE,20210301,107.54,108,105.425,106.72,246900
LOTZ,20210301,9.15,10.26,9.11,10.01,4717000
LOTZW,20210301,2.62,2.9,2.5601,2.74,232500
LOVE,20210301,60.99,65.52,59.87,64.69,393700
LPCN,20210301,1.61,1.65,1.53,1.55,1769300
LPLA,20210301,135,137.92,133.52,135.32,540900
LPRO,20210301,39,41.99,38.97,40.97,982100
LPSN,20210301,66.31,68.97,66.05,67.96,1528000
LPTH,20210301,4.06,4.35,3.99,4.24,1035200
LPTX,20210301,2.44,2.55,2.41,2.43,388900
LQDA,20210301,2.9,3.02,2.84,2.93,1159800
LQDT,20210301,16.01,16.46,15.89,16.44,215100
LRCX,20210301,576.56,600.5,575.6,598.81,1767800
LRGE,20210301,49.23,49.97,49.23,49.858,5000
LRMR,20210301,17.2,18.04,16.485,17.35,32900
LSBK,20210301,15.3062,15.3062,15.3062,15.3062,0
LSCC,20210301,48.92,51.31,48.34,51.28,1620200
LSEA,20210301,9,9.17,8.84,9.01,94100
LSEAW,20210301,0.32,0.32,0.28,0.29,286300
LSTR,20210301,162.35,164.075,158.7475,162.81,287000
LSXMA,20210301,44.84,45.56,44.29,44.76,416300
LSXMB,20210301,44.63,44.63,44.63,44.63,0
LSXMK,20210301,45.23,45.46,44.1762,44.47,825100
LTBR,20210301,7.14,7.2,6.37,6.51,246700
LTRN,20210301,18.48,19.7,18.26,18.91,138600
LTRPA,20210301,5.85,5.9,5.42,5.47,1042600
LTRPB,20210301,32.37,32.37,30.2201,31.63,4800
LTRX,20210301,4.85,4.93,4.78,4.83,134400
LULU,20210301,313.09,317.35,312.11,314.83,1315200
LUMO,20210301,14.79,15.35,14.3,14.97,69100
LUNA,20210301,12.2,12.37,11.86,12.26,171600
LUNG,20210301,57.42,62.04,56.21,60.17,149000
LUXA,20210301,11.7,11.9793,11.3,11.5,164400
LUXAU,20210301,12.62,12.86,12.4,12.46,40100
LUXAW,20210301,3.35,3.35,3.12,3.13,35200
LVHD,20210301,32.61,32.9701,32.61,32.75,22500
LWAY,20210301,5.84,5.84,5.51,5.82,32800
LX,20210301,12.11,12.68,12.06,12.36,1144400
LXEH,20210301,8.75,8.7965,8.75,8.75,400
LXRX,20210301,7.31,7.78,7.29,7.6,1008300
LYFT,20210301,56.96,58.35,56.64,57.34,4095500
LYL,20210301,1.8,2.05,1.8,1.9,652200
LYRA,20210301,15.22,16.5,14.92,15.61,358000
LYTS,20210301,9.25,9.51,9.04,9.41,85800
MACAU,20210301,10.47,10.6,10.3201,10.38,31800
MACK,20210301,6.8,7.25,6.61,7.18,102400
MACQU,20210301,10.06,10.11,10.02,10.06,3433900
MACU,20210301,10.17,10.26,10.05,10.05,14000
MACUU,20210301,10.6,10.6,10.6,10.6,0
MACUW,20210301,0.88,0.88,0.76,0.83,164300
MANH,20210301,125.58,130.12,124.34,129.87,550900
MANT,20210301,77.88,80.5,77.75,80.2,223900
MAR,20210301,151.03,151.03,147.97,148.47,2285900
MARA,20210301,34.22,38.5,32.33,38.5,22848200
MARK,20210301,3.09,3.33,2.97,3.03,5009000
MARPS,20210301,5.58,5.73,5.4,5.53,24200
MASI,20210301,253.83,256.89,251.01,256.08,213800
MASS,20210301,55.82,58.63,55,57.47,180900
MAT,20210301,20.59,20.98,20.12,20.78,3421300
MATW,20210301,36.38,37.38,35.94,37.2,128500
MAXN,20210301,35.06,35.84,33.51,35.55,615800
MAYS,20210301,32,32,32,32,200
MBB,20210301,109.28,109.31,109.0916,109.23,2666700
MBCN,20210301,22.6,22.8315,21.14,21.4,82700
MBII,20210301,2.69,2.73,2.51,2.58,609600
MBIN,20210301,34.3,36.58,34.1,36.43,114000
MBINO,20210301,25.85,25.85,25.6,25.71,5500
MBINP,20210301,26.75,27.16,26.71,27.115,7300
MBIO,20210301,3.6,3.65,3.55,3.64,1372100
MBNKP,20210301,24.45,24.45,23.95,23.95,1000
MBOT,20210301,8.48,8.6942,8.2682,8.49,108700
MBRX,20210301,4.29,4.49,4.28,4.34,693200
MBUU,20210301,76.47,79.95,76.19,79.3,178800
MBWM,20210301,29.85,30.5,29.35,30.47,45100
MCBC,20210301,9.01,9.11,8.95,9.06,104100
MCBS,20210301,14.89,14.89,14.48,14.87,21700
MCEF,20210301,20.13,20.13,20.04,20.06,2100
MCFE,20210301,21.26,21.79,20.98,21.35,637400
MCFT,20210301,26.47,28.52,26,28.48,213400
MCHI,20210301,88.86,89.92,88.71,89.81,2652100
MCHP,20210301,77.495,79.18,76.82,79.05,2020700
MCHX,20210301,3.05,3.27,3,3.27,97300
MCMJ,20210301,10.46,10.75,10.2,10.27,82600
MCMJW,20210301,1.91,1.91,1.735,1.735,15100
MCRB,20210301,19.72,21.24,19.4,20.62,1515900
MCRI,20210301,70.77,70.77,66.63,68.06,272900
MDB,20210301,391.03,396.96,383.41,395.04,525300
MDGL,20210301,121.56,122.7,117.38,117.545,180200
MDGS,20210301,2.61,2.73,2.56,2.56,2300800
MDGSW,20210301,0.99,1.05,0.95,1,3500
MDIA,20210301,3.58,3.6967,3.4301,3.57,47600
MDIV,20210301,15.51,15.7499,15.51,15.7,53200
MDJH,20210301,4.56,4.645,4.38,4.38,3200
MDLZ,20210301,53.63,54.17,53.47,53.66,7076300
MDNA,20210301,4.09,4.1156,3.94,4.02,102800
MDRR,20210301,2.03,2.12,2.03,2.07,130100
MDRRP,20210301,19.6,19.75,19.4999,19.5,700
MDRX,20210301,15.8635,15.94,15.445,15.57,2447800
MDVL,20210301,14.41,15.34,13.86,15.33,157100
MDWD,20210301,5.12,5.5225,5.11,5.48,80900
MDWT,20210301,51.05,51.5,50.1,51.5,6800
MDXG,20210301,10.06,10.94,9.96,10.67,820500
MEDP,20210301,165.71,168.76,163.42,166.62,179300
MEDS,20210301,6.35,6.5499,6.3161,6.51,21800
MEIP,20210301,3.8,3.89,3.7,3.83,608000
MELI,20210301,1710,1724.23,1665.28,1713.28,755900
MEOH,20210301,39.5,40.09,38.79,38.8,153800
MERC,20210301,16.2,16.35,15.4,15.68,994000
MESA,20210301,12.78,13.35,12.54,12.99,1503000
MESO,20210301,9.6,9.6,9.6,9.6,0
METC,20210301,4.69,4.871,4.52,4.75,114400
METX,20210301,2.43,2.48,2.33,2.35,1404700
METXW,20210301,0.4,0.434,0.3114,0.4099,6800
MFH,20210301,7.57,8.74,7.47,8.43,291800
MFIN,20210301,7.05,7.16,6.995,7.15,45000
MGEE,20210301,64.47,65.81,64.17,65.47,72500
MGI,20210301,6.8,7.3,6.69,7.18,2469200
MGIC,20210301,16.1,16.26,15.9024,16.16,25900
MGLN,20210301,93.5,93.89,93.07,93.23,176700
MGNI,20210301,50.31,52.87,47.76,52.17,3890000
MGNX,20210301,25.25,25.785,24.1,24.95,1052600
MGPI,20210301,64.68,67.45,63.87,66.2,130800
MGRC,20210301,78.78,79.66,78.12,78.58,72000
MGTA,20210301,11.02,11.27,10.67,11.06,309700
MGTX,20210301,15.01,15.4164,14.76,15.3,115700
MGYR,20210301,13.33,15.0499,13.2387,14.4696,6700
MHLD,20210301,2.71,2.82,2.71,2.79,200900
MICT,20210301,2.69,2.89,2.57,2.82,8223400
MIDD,20210301,149.25,166.31,146.55,159.32,2733300
MILE,20210301,14.92,15.3,14.28,14.7,1125400
MILEW,20210301,5,5.37,4.99,5.18,78400
MILN,20210301,40.53,41.1,40.4,41.04,27400
MIME,20210301,43.72,44.98,43.26,44.66,448700
MIND,20210301,2.44,2.57,2.38,2.5,72900
MINDP,20210301,23.6733,23.76,23.585,23.585,700
MIRM,20210301,18.7,18.97,18.04,18.48,129500
MIST,20210301,7.34,7.74,7.19,7.51,56300
MITK,20210301,16.3,16.66,15.91,16.6,948900
MITO,20210301,1.65,1.75,1.65,1.74,107600
MKD,20210301,1.41,1.45,1.37,1.41,1538500
MKSI,20210301,168,172.22,166.8348,171.77,346500
MKTX,20210301,566.65,580.99,563.82,579.07,241900
MLAB,20210301,273.88,278.52,272.01,278.52,17700
MLAC,20210301,10.35,10.39,10.21,10.3,174500
MLACU,20210301,11.04,11.04,10.9,10.95,25200
MLACW,20210301,1.47,1.49,1.31,1.32,83700
MLCO,20210301,22,22,21.37,21.86,2082400
MLVF,20210301,16.9201,17.85,16.9201,17.51,3200
MMLP,20210301,2.43,2.4599,2.3,2.32,258200
MMSI,20210301,56.37,56.67,55.45,55.62,243700
MMYT,20210301,33.93,36.58,33.43,35.9,1575100
MNDO,20210301,3.06,3.07,3.01,3.04,49100
MNKD,20210301,5.25,5.3,3.91,4.01,29142900
MNOV,20210301,5.6,5.7,5.59,5.68,74500
MNPR,20210301,7.11,7.65,7.1,7.16,48700
MNRO,20210301,63.46,64.875,62.12,64.63,377500
MNSB,20210301,19.06,19.368,18.3,18.9,66500
MNSBP,20210301,26.375,26.4485,26.375,26.4485,700
MNST,20210301,88.39,88.985,86.4,87.55,2070300
MNTK,20210301,13.33,13.786,12.7,13.61,19000
MNTX,20210301,7.9999,8.56,7.5301,8.06,59300
MODV,20210301,129.8,131.55,123.65,126.64,126400
MOFG,20210301,28.105,28.3057,27.43,28.2,60900
MOGO,20210301,8.5,9.27,8.11,8.97,4361200
MOHO,20210301,2.5,2.5991,2.41,2.42,60100
MOMO,20210301,16.36,16.95,16.3,16.9,3554000
MONCU,20210301,10.28,10.29,10.2,10.21,29900
MOR,20210301,25.57,25.75,25.3,25.36,206800
MORF,20210301,45,93,42.93,84.85,12966100
MORN,20210301,226.32,231.35,225.2407,230.3,129800
MOSY,20210301,5.34,5.63,5.14,5.3,936400
MOTS,20210301,1.54,1.57,1.46,1.51,2075400
MOXC,20210301,2.04,2.25,2,2.13,153400
MPAA,20210301,21.7,21.91,20.82,21.16,74700
MPB,20210301,24.16,24.16,23.55,23.88,17600
MPWR,20210301,381.62,391.77,379.03,389.05,444900
MRAM,20210301,6.05,6.13,5.87,6.01,152400
MRBK,20210301,25.1,25.48,24.5416,24.84,27000
MRCC,20210301,9.51,9.62,9.24,9.51,114400
MRCY,20210301,66.68,68.8,65.7508,68.18,409200
MREO,20210301,4,4.06,3.73,3.97,3415100
MRIN,20210301,2.07,2.19,2.04,2.07,2410400
MRKR,20210301,2.5,2.65,2.44,2.56,379600
MRLN,20210301,15.48,15.78,15.04,15.71,36500
MRM,20210301,12.77,12.77,12.3,12.49,3700
MRNA,20210301,154.46,157.78,145.25,157.4,15346600
MRNS,20210301,15.5,16.2,15.35,16.14,299300
MRSN,20210301,18.53,20.16,18.42,19.78,790600
MRTN,20210301,16.42,16.8824,16.24,16.705,235700
MRTX,20210301,204.74,207.07,201.24,203.72,339200
MRUS,20210301,23,24.08,22.8419,23.83,159100
MRVI,20210301,34.77,36.87,33.49,36.47,1226900
MRVL,20210301,49.09,49.56,48.19,49.52,9346700
MSBI,20210301,25.08,25.68,25.02,25.5,131800
MSEX,20210301,71.31,71.34,68.08,69.02,113800
MSFT,20210301,235.9,237.47,233.15,236.94,25330200
MSGM,20210301,27.12,27.5499,26.8,26.98,10900
MSTR,20210301,798.4,805,758.88,782.44,764200
MSVB,20210301,15.76,15.76,15.76,15.76,800
MTAC,20210301,10.31,10.4,10.22,10.26,149500
MTACU,20210301,11,11.17,10.8,10.83,87300
MTACW,20210301,2.19,2.2,1.98,2.01,34900
MTBC,20210301,9.91,10.13,9.8,9.94,187500
MTBCP,20210301,27.6607,27.7764,27.25,27.702,35400
MTC,20210301,2.95,3.17,2.94,3.05,472400
MTCH,20210301,157.87,157.87,153.88,156.52,1867400
MTCR,20210301,8.59,9.75,8.59,9.26,43000
MTEM,20210301,11.16,11.64,11.16,11.48,208500
MTEX,20210301,17.79,18.37,17.7501,18.37,3700
MTLS,20210301,48.15,50.28,45.03,45.55,608900
MTP,20210301,2.39,2.46,2.29,2.39,283400
MTRX,20210301,13.94,14.46,13.94,14.32,178200
MTSI,20210301,66.39,69.09,64.685,68.87,544200
MU,20210301,94.54,95.75,92.57,94.76,19869400
MUDS,20210301,10.14,10.2,9.99,10.14,180800
MUDSU,20210301,10.6,10.7,10.52,10.52,3700
MUDSW,20210301,1.05,1.1,1,1.06,50700
MVBF,20210301,32.82,33,31.9,32.87,30500
MVIS,20210301,16.2,17.94,16,17.59,8532000
MYFW,20210301,18.55,19.09,18.3,18.94,14400
MYGN,20210301,30.21,31.295,30.21,30.86,569800
MYRG,20210301,60.85,63.6436,60.055,62.79,127600
MYSZ,20210301,1.36,1.43,1.36,1.4,157700
NAACU,20210301,10.39,10.39,10.26,10.27,19600
NAII,20210301,15.92,16.5,15.75,16.34,20700
NAKD,20210301,1.0889,1.13,1.04,1.08,88717300
NAOV,20210301,1.11,1.21,1.09,1.14,1062500
NARI,20210301,106.87,112.59,106.87,112.14,331400
NATH,20210301,61.6481,61.6481,60.19,60.7,5900
NATI,20210301,45.34,45.81,44.99,45.69,414000
NATR,20210301,16.8,18.16,16.65,17.74,128400
NAVI,20210301,12.6,13.13,12.6,13.03,1946100
NBEV,20210301,2.78,2.91,2.73,2.89,2373400
NBIX,20210301,110.25,111.05,108.43,109.43,401400
NBN,20210301,26.21,27.82,26,27.65,25700
NBRV,20210301,2.02,2.05,1.84,1.92,16029700
NBSE,20210301,9.77,10.05,9.47,9.93,137500
NBTB,20210301,37.02,37.25,36.56,37.11,85500
NBTX,20210301,16.79,16.82,16.25,16.7794,1200
NCBS,20210301,75.08,76.77,74.76,76.63,21100
NCMI,20210301,4.86,4.9,4.46,4.5,1092500
NCNA,20210301,5.3,5.49,5.22,5.38,183600
NCNO,20210301,69.2,73,69.07,71.12,801600
NCSM,20210301,38.5,38.5,36,36.31,3100
NCTY,20210301,37.89,46.86,36.75,44.92,3847900
NDAQ,20210301,139.58,142.85,139.4,141.87,695500
NDLS,20210301,9.71,10.29,9.46,10.25,493700
NDRA,20210301,2.55,2.69,2.46,2.64,2660800
NDRAW,20210301,0.55,0.59,0.48,0.54,54300
NDSN,20210301,194.62,196.59,193.25,193.78,264700
NEO,20210301,51.56,53.84,51.56,53.17,705900
NEOG,20210301,83.28,84.6,82.32,84.05,144000
NEON,20210301,8.3,8.52,8.15,8.41,74200
NEPH,20210301,7.9901,8.25,7.885,8.19,13000
NEPT,20210301,1.63,1.64,1.54,1.59,4805400
NERV,20210301,3.15,3.218,3.09,3.14,212000
NESR,20210301,13.55,13.86,13.26,13.63,265400
NESRW,20210301,2.4,2.5,2.29,2.5,21500
NEWT,20210301,23.25,23.49,23.06,23.35,124600
NEWTL,20210301,25.53,25.75,25.3,25.75,2300
NEWTZ,20210301,25.91,25.91,25.71,25.72,1500
NEXI,20210301,25.15,26.375,23.0715,24.36,149000
NEXT,20210301,2.06,2.16,2.03,2.08,221100
NFBK,20210301,14.06,14.06,13.67,14,103000
NFE,20210301,47.86,50.37,47.86,49.77,299800
NFLX,20210301,545.57,552.14,542,550.64,3041900
NFTY,20210301,42.61,42.61,42.61,42.61,400
NGM,20210301,26.64,27.285,26.22,27.15,240700
NGMS,20210301,30.81,31.35,29.5,30.23,170300
NH,20210301,3.93,4.12,3.91,4.03,315300
NHICU,20210301,10.9,10.9,10.9,10.9,100
NHTC,20210301,6.64,6.84,6.4,6.57,50500
NICE,20210301,231.99,233.28,226.02,230.53,732200
NICK,20210301,10.51,10.72,10.24,10.64,5200
NISN,20210301,16.98,18.45,16.98,18.34,57100
NIU,20210301,38.98,41.06,38.02,40.31,1133900
NKLA,20210301,18.52,18.92,18.1,18.12,10311700
NKSH,20210301,33.43,34.11,33.43,33.75,9000
NKTR,20210301,22.83,24.4,22.83,23.62,1461600
NKTX,20210301,50.04,51.94,47.77,49.15,222700
NLOK,20210301,19.8,19.81,19.45,19.66,8024400
NLSP,20210301,3.1,3.14,2.85,2.99,56400
NLSPW,20210301,0.97,1,0.88,0.9811,14200
NLTX,20210301,12.16,12.6962,11.96,12.35,117200
NMFC,20210301,12.56,12.7,12.41,12.51,585100
NMIH,20210301,23.3,24.2,23.24,24.14,1080600
NMMC,20210301,10.48,10.59,10.34,10.4,5900
NMMCU,20210301,10.84,10.84,10.84,10.84,0
NMMCW,20210301,1.58,1.6,1.58,1.58,4100
NMRD,20210301,6.53,7.25,6.29,7.22,199200
NMRK,20210301,10.34,10.52,10.1629,10.5,801100
NMTR,20210301,1.74,1.78,1.7,1.74,3295400
NNBR,20210301,6.33,6.67,6.325,6.64,199100
NNDM,20210301,10.36,10.66,9.87,10.26,19965700
NNOX,20210301,45.31,47.3,44.45,44.82,1740700
NOAC,20210301,10.85,10.94,10.8,10.8,373100
NOACU,20210301,12.5,12.5,12.01,12.1,276200
NOACW,20210301,1.62,1.7,1.33,1.43,496000
NODK,20210301,18.22,18.69,18.22,18.64,4400
NOVN,20210301,1.6,1.69,1.55,1.62,6323400
NOVT,20210301,134.79,138.53,132.95,136.19,101600
NRACU,20210301,10.15,10.18,10.14,10.16,68400
NRBO,20210301,4.47,4.49,4.28,4.33,125500
NRC,20210301,52.71,53.9,52.02,53.9,42300
NRIM,20210301,39.43,40.26,38.43,39.71,69400
NRIX,20210301,35.95,38.41,35.76,36.25,208600
NSEC,20210301,11.6925,11.6925,11.6925,11.6925,0
NSIT,20210301,84.7,87.1,84.25,86.39,305400
NSSC,20210301,31.9,33.31,31.8504,33.29,74200
NSTG,20210301,72.22,75.12,70.39,74.36,809700
NSYS,20210301,7.55,7.5672,7.45,7.525,8700
NTAP,20210301,63,66.15,62.84,65.23,3143800
NTCT,20210301,28.51,29.14,28.22,29.04,624300
NTES,20210301,111.48,111.49,108.19,110.59,3669100
NTGR,20210301,40.99,41.88,40.77,41.74,315700
NTIC,20210301,16.44,17.22,16.29,17.2,22300
NTLA,20210301,61.5,67.94,61.39,64.03,1566300
NTNX,20210301,30.75,31.06,30.21,30.71,2228500
NTRA,20210301,118.28,124.2,117.47,123.49,825600
NTRS,20210301,97.44,100.04,96.81,98.85,781900
NTRSO,20210301,26.15,26.33,26.02,26.25,20400
NTUS,20210301,26.56,26.61,25.54,25.83,148300
NTWK,20210301,4.56,4.63,4.35,4.62,68200
NUAN,20210301,45.05,46.16,44.63,45.96,2653000
NURO,20210301,3.66,3.74,3.5,3.5,224700
NUVA,20210301,62.33,62.47,60.795,61.52,1187600
NUZE,20210301,6.5,6.6,6.4,6.4,88300
NVAX,20210301,238.24,242.51,227.15,240.29,2411300
NVCN,20210301,1.5,1.5,1.41,1.44,3174400
NVCR,20210301,146.76,155.5,146,152.43,910100
NVDA,20210301,138.75,139.25,135.5325,138.4175,8822700
NVEC,20210301,72.23,74.91,71.5773,74.33,20500
NVEE,20210301,105.63,107.8,104.68,105,140300
NVFY,20210301,3.01,3.13,2.92,2.96,41000
NVIV,20210301,1.18,1.25,1.18,1.22,1589800
NVMI,20210301,86.5,89.84,86.43,89.58,403700
NVOS,20210301,5.26,5.31,4.6,4.91,659900
NVSAU,20210301,10.63,10.8,10.54,10.56,923800
NWBI,20210301,14.26,14.42,14.2,14.32,547700
NWE,20210301,59.28,59.95,58.81,59.78,347100
NWFL,20210301,26.15,26.5,26.11,26.25,5300
NWL,20210301,23.56,24.14,23.47,24.12,2576200
NWLI,20210301,213,213,211.93,211.93,2600
NWPX,20210301,35,37.05,34.8546,36.07,67800
NWS,20210301,23.21,23.86,23.11,23.73,349400
NWSA,20210301,23.8,24.5,23.63,24.36,3775100
NXGN,20210301,19.05,19.31,18.805,19.28,298900
NXPI,20210301,186.52,187.9,183.32,187.3,4355400
NXST,20210301,139.54,144.66,138.75,144.21,508700
NXTC,20210301,11.62,11.76,11.11,11.48,210400
NXTD,20210301,17.3,20,17,18.1,8839700
NXTG,20210301,72.02,72.2,71.56,72.09,44600
NYMT,20210301,4.22,4.32,4.21,4.25,3417700
NYMTM,20210301,24.01,24.44,23.95,24.12,11100
NYMTN,20210301,24.29,24.34,23.93,24.05,9000
NYMTP,20210301,24.11,24.2,24.05,24.06,8000
NYMX,20210301,2.62,2.73,2.61,2.62,85800
OAS,20210301,58.25,59.505,56.335,58,230600
OBAS,20210301,10.69,11.1034,10.69,11.1034,900
OBCI,20210301,10.73,11.54,10.7101,11.33,50700
OBLG,20210301,4.17,4.58,4.15,4.46,174400
OBNK,20210301,35.26,35.48,33.9654,35.43,44900
OBSV,20210301,4.03,4.05,3.83,3.85,2030900
OCAXU,20210301,10.4,10.4,10.27,10.3,8900
OCC,20210301,3.8911,3.8911,3.72,3.77,16100
OCCI,20210301,14.5,14.8,14.5,14.78,21100
OCCIP,20210301,25.13,25.145,25.13,25.145,2200
OCDX,20210301,17.59,18.05,17.35,17.59,2197400
OCFC,20210301,22.17,22.9,22.04,22.6,484100
OCFCP,20210301,27.26,27.35,27.25,27.35,700
OCG,20210301,3.92,4.34,3.9,4.07,1297400
OCGN,20210301,10.72,10.77,9.23,10.02,37805500
OCSL,20210301,6.2,6.22,6.16,6.19,398900
OCUL,20210301,18.61,19.54,18.58,19.46,722400
OCUP,20210301,10.57,10.9878,10.08,10.53,94500
ODFL,20210301,217.7,222.035,216.95,220.72,972900
ODP,20210301,39.39,41.25,38.72,41.18,369700
ODT,20210301,21.25,21.37,19.24,19.35,366600
OEG,20210301,6.5,7.18,6.47,6.88,2361900
OEPWU,20210301,10.24,10.25,10.15,10.15,72700
OESX,20210301,8.65,9.05,8.45,8.99,270500
OFED,20210301,23.9962,26.4416,23.9962,25.99,32100
OFIX,20210301,47.83,47.83,46.32,46.67,84800
OFLX,20210301,179.49,179.49,166.2167,171.51,22800
OFS,20210301,7.76,7.94,7.65,7.92,50000
OFSSI,20210301,25.5,25.5,25.5,25.5,0
OGI,20210301,3.16,3.23,3.04,3.15,9913200
OIIM,20210301,8,8.03,7.71,8,340200
OKTA,20210301,268.56,271.51,262.08,269.81,1162100
OLB,20210301,6.05,6.25,5.85,5.99,103600
OLED,20210301,214.85,220,214,219.53,327800
OLLI,20210301,83.52,87.1,82.98,86.72,1305600
OLMA,20210301,40.64,41.3999,39.67,40.43,137600
OM,20210301,50.83,52.49,50.23,51.06,177100
OMAB,20210301,46.86,49.33,46.86,48.75,43000
OMCL,20210301,128.72,130.74,127.51,129.4,197700
OMEG,20210301,10.5,10.57,10.48,10.48,25900
OMER,20210301,20.4,20.4,19,19.41,1025200
OMEX,20210301,7.22,7.51,7.22,7.32,14000
OMP,20210301,19.5,20.39,19.33,19.97,433700
ON,20210301,42,42.38,41.02,42.27,8242800
ONB,20210301,18.46,18.67,18.32,18.57,658200
ONCR,20210301,15.99,16.5,15.51,15.85,104400
ONCS,20210301,5.72,5.78,5.5072,5.71,322000
ONCT,20210301,6.94,7.18,6.79,6.99,602200
ONCY,20210301,3.35,3.36,3.25,3.36,687300
ONDS,20210301,12.52,13.27,12.47,12.95,251100
ONEM,20210301,49.48,49.99,48.22,48.8,938600
ONEQ,20210301,521.03,527.98,518.2969,527.32,119200
ONEW,20210301,36.92,37.87,35.77,36.89,65900
ONTX,20210301,1.28,1.35,1.25,1.29,31528300
ONVO,20210301,13.33,13.99,12.91,13.32,489800
OPBK,20210301,9.12,9.45,9.0852,9.27,97000
OPCH,20210301,19.57,20.07,19.16,19.77,605100
OPEN,20210301,29.43,30.78,29.41,30.22,6666200
OPGN,20210301,2.49,2.53,2.17,2.19,5274900
OPHC,20210301,3.75,4.49,3.72,4.03,607900
OPI,20210301,25.71,26.34,25.71,26.04,148400
OPINL,20210301,25.52,25.77,25.52,25.64,21900
OPK,20210301,4.57,4.75,4.55,4.7,6360000
OPNT,20210301,12.92,13.16,12.7,13.12,14600
OPOF,20210301,21.25,22.16,20.72,21.38,3400
OPRA,20210301,12.49,12.69,11.82,12.2,345100
OPRT,20210301,16.74,17.48,16.2696,17.4,76000
OPRX,20210301,55.89,60.38,55.85,59.55,318500
OPT,20210301,9.36,9.79,9.36,9.56,9800
OPTN,20210301,4.01,4.04,3.895,4.01,604900
ORGO,20210301,15.21,16.74,14.69,16.41,1155700
ORGS,20210301,6.8,7.19,6.8,7.05,104200
ORIC,20210301,32.68,36.65,32.68,35.67,191600
ORLY,20210301,451.265,455.23,449.375,451.23,636600
ORMP,20210301,9.01,9.34,8.92,9.04,251400
ORPH,20210301,12.63,12.7394,12.37,12.37,2800
ORRF,20210301,20,20.37,19.608,20.17,48300
ORTX,20210301,7.08,7.45,6.92,7.4,917900
OSBC,20210301,12.27,12.3,12.01,12.18,76500
OSIS,20210301,95.96,96.62,94.3,95,90500
OSMT,20210301,3.92,3.98,3.77,3.81,197800
OSPN,20210301,23.9,25.3,23.36,25.23,337000
OSS,20210301,6.55,9.5,6.55,8.87,2229000
OSTK,20210301,70.31,73.82,68.17,73.03,2499200
OSTRU,20210301,10.15,10.15,10.06,10.06,17500
OSUR,20210301,10.94,11.18,10.77,11.06,1739200
OSW,20210301,11.24,11.54,11.0525,11.4,435100
OTEX,20210301,45.24,45.83,45.185,45.78,366700
OTIC,20210301,2.89,2.9,2.78,2.88,1234000
OTLK,20210301,2.21,2.24,2.11,2.15,1213800
OTLKW,20210301,1.09,1.1,0.96,1.01,24900
OTRA,20210301,10.25,10.25,10.25,10.25,0
OTRAU,20210301,10.27,10.27,10.27,10.27,0
OTRAW,20210301,1.12,1.14,1.1,1.121,47000
OTRK,20210301,33.87,34.45,29.06,31.62,10439400
OTRKP,20210301,24.4,24.41,21,23.39,356000
OTTR,20210301,41.18,41.55,40.87,41.29,118400
OVBC,20210301,24.46,25.29,24.3003,24.6,8200
OVID,20210301,3.02,3.08,2.97,3.03,650800
OVLY,20210301,16.45,17.4295,16.45,17.13,10800
OXBR,20210301,3.01,3.2,2.83,3.13,808800
OXBRW,20210301,0.1755,0.1755,0.16,0.1745,26000
OXLC,20210301,6.3,6.53,6.3,6.45,632500
OXLCM,20210301,25.05,25.05,24.875,24.89,25900
OXLCO,20210301,25.38,25.4,25.38,25.4,1400
OXLCP,20210301,24.045,24.075,23.8292,23.95,5500
OXSQ,20210301,3.87,4.07,3.83,4.02,449100
OXSQL,20210301,25.3,25.3,25.3,25.3,0
OXSQZ,20210301,25.345,25.345,25.345,25.345,0
OYST,20210301,20.04,20.89,19.54,20.25,78000
OZK,20210301,42.35,42.44,41.48,42.04,899200
OZON,20210301,61.71,63.83,61.03,63.15,1051100
PAA,20210301,8.66,9.05,8.6,9.04,10161400
PAAS,20210301,33.94,34.14,31.86,32.02,3189600
PACB,20210301,32.41,35.69,31.84,35.22,6071200
PACW,20210301,37.33,38.18,37.0704,37.78,955600
PACX,20210301,10.1,10.27,10.0392,10.1,13400
PACXU,20210301,10.73,10.73,10.5,10.59,184700
PACXW,20210301,2.2,2.25,1.88,2,32700
PAE,20210301,8.49,8.49,8.06,8.195,770000
PAEWW,20210301,2.11,2.33,2.11,2.33,1000
PAGP,20210301,8.81,9.21,8.77,9.16,2662400
PAHC,20210301,21.73,22.88,21.71,22.78,212100
PAIC,20210301,10.28,10.28,10.22,10.22,101200
PAICU,20210301,11.1,11.1,11.1,11.1,0
PAICW,20210301,1,1.07,0.9799,1.01,25900
PANL,20210301,3.04,3.06,3.01,3.04,47000
PAQC,20210301,10.13,10.25,10.03,10.1065,49600
PAQCU,20210301,10.95,10.95,10.69,10.88,171100
PAQCW,20210301,2.05,2.05,1.9,1.9873,20900
PASG,20210301,18.45,19.58,18.31,19.52,276700
PATI,20210301,10.51,10.72,10.3,10.3662,12800
PATK,20210301,80.58,83.16,79.23,82.81,91600
PAVM,20210301,4.36,4.44,4.12,4.12,3278100
PAVMW,20210301,1.3,1.3,1.25,1.25,1200
PAVMZ,20210301,2.65,2.72,2.5,2.54,88500
PAX,20210301,20.57,21.04,19.34,20.9,461800
PAYA,20210301,13,13.36,12.15,12.58,8103000
PAYS,20210301,4.62,4.86,4.61,4.81,288300
PAYX,20210301,92.14,93.7,91.21,92.75,1571500
PBCT,20210301,18.2,18.44,18.05,18.23,4891400
PBCTP,20210301,27.3,27.3,26.765,27.17,12100
PBFS,20210301,11.16,11.58,11.04,11.58,19000
PBHC,20210301,14.49,14.5836,14.49,14.55,900
PBIP,20210301,13.75,14.345,13.75,14.26,19900
PBLA,20210301,4.3,4.63,4.3,4.59,98300
PBPB,20210301,5.1,5.33,5,5.28,117400
PBTS,20210301,3.52,3.9,3.52,3.75,268500
PBYI,20210301,10.25,10.59,10.17,10.21,267200
PCAR,20210301,91.84,94.8,91.55,93.72,2027600
PCB,20210301,14.4,15.04,14.15,14.85,91100
PCH,20210301,52.14,53.58,51.81,52.87,432300
PCOM,20210301,15.9,16.25,15.85,15.91,24200
PCRX,20210301,75.6,75.81,71.24,72.56,440800
PCSA,20210301,11.93,13.35,11.5,13.14,123000
PCSB,20210301,16.44,16.49,16.27,16.49,13500
PCTI,20210301,7.6,7.85,7.6,7.71,130200
PCTY,20210301,195.15,199.53,192.88,194.91,294100
PCVX,20210301,23.72,26.37,23.72,25.83,429200
PCYG,20210301,6.16,6.43,6.04,6.32,126600
PCYO,20210301,11.97,11.97,11.82,11.95,53700
PDBC,20210301,17.45,17.4799,17.15,17.22,7137900
PDCE,20210301,36.07,37.48,35.36,36.545,1517100
PDCO,20210301,32.07,33.23,31.8,32.38,1319200
PDD,20210301,181.5,186.33,177.96,186.15,5671800
PDEV,20210301,29.65,29.65,29.65,29.65,61100
PDEX,20210301,24.67,25.85,24.67,25.53,23900
PDFS,20210301,18.3,18.67,18.1214,18.57,132500
PDLB,20210301,10.37,10.57,10.16,10.46,8800
PDP,20210301,88.29,89.725,88.29,89.6255,96400
PDSB,20210301,4.28,4.36,4.16,4.3,208200
PEBK,20210301,23.63,24.1,23.5,23.97,5100
PEBO,20210301,31.85,32.15,31.27,31.89,49900
PEGA,20210301,133.52,136.385,133.52,136.08,172500
PENN,20210301,119.2,127.41,116.06,126.26,5542300
PEP,20210301,130.61,131.97,130.34,130.62,5287500
PERI,20210301,20.95,21.85,20.28,21.59,893500
PESI,20210301,7.03,7.06,6.93,6.93,8700
PETQ,20210301,34.76,36.5,34.75,35.66,295300
PETS,20210301,35.12,35.42,33.5,34.28,622600
PETZ,20210301,3.4,3.69,3.14,3.35,599400
PEY,20210301,18.98,19.25,18.95,19.12,198900
PEZ,20210301,91.98,94.74,91.83,94.65,27200
PFBC,20210301,58.81,59.89,58.68,59.55,50000
PFC,20210301,31.82,31.82,30.93,31.55,136500
PFDRU,20210301,10.45,10.55,10.42,10.5,91600
PFF,20210301,37.49,37.5,37.29,37.38,4511300
PFG,20210301,57.75,59.04,57.32,58.21,1553700
PFHD,20210301,16.395,16.395,15.79,16.17,56500
PFI,20210301,48.7181,49.26,48.6225,49.07,9600
PFIE,20210301,1.13,1.18,1.13,1.14,152800
PFIN,20210301,6.85,6.88,6.77,6.77,2500
PFIS,20210301,43.03,43.5,42.0773,43.11,14700
PFLT,20210301,12.08,12.16,12.03,12.1,331100
PFM,20210301,33.17,33.38,32.93,33.2,39200
PFMT,20210301,1.42,1.6,1.37,1.5,675200
PFSW,20210301,7.25,7.38,7.21,7.36,37400
PFX,20210301,29.0647,31.25,29.0647,31.25,7400
PFXNL,20210301,25.39,25.39,25.15,25.15,3000
PGC,20210301,28.41,28.66,27.5705,28.56,80900
PGEN,20210301,8.68,8.68,8.05,8.2,1197600
PGJ,20210301,77.2587,78.5,76.7179,78.5,136100
PGNY,20210301,44.38,44.54,42.27,43.64,1047500
PGRWU,20210301,10.1,10.1699,10.01,10.1,288500
PHAR,20210301,13.72,13.79,13.25,13.66,9100
PHAS,20210301,3.95,4.01,3.84,3.85,156500
PHAT,20210301,44.465,46.15,44.465,46.15,65400
PHCF,20210301,4.4,4.98,4.3,4.75,72800
PHIC,20210301,10.45,10.5,10.3,10.3,83100
PHICU,20210301,10.82,11.007,10.74,10.74,69400
PHICW,20210301,2.13,2.13,1.8499,1.88,82000
PHIO,20210301,3.19,3.32,3.06,3.08,2927600
PHIOW,20210301,0.4851,0.5399,0.39,0.418,33800
PHO,20210301,48.62,49.35,48.62,49.07,55500
PHUN,20210301,1.86,1.99,1.77,1.8,6843300
PHUNW,20210301,0.4799,0.4799,0.37,0.41,3300
PHVS,20210301,41.22,41.6,38.44,39.23,108800
PI,20210301,65.19,68.17,63.76,66,281900
PID,20210301,16.23,16.3599,16.2,16.24,76000
PIE,20210301,25.09,25.4,25.09,25.2969,68500
PINC,20210301,34.06,34.315,33.05,33.29,770800
PIO,20210301,34.75,35.15,34.75,35.058,12100
PIRS,20210301,2.79,2.87,2.72,2.76,319000
PIXY,20210301,3.17,3.19,3.02,3.13,277400
PIZ,20210301,33.61,33.91,33.5201,33.91,21800
PKBK,20210301,18.29,18.69,18.23,18.51,33600
PKOH,20210301,33.52,35.99,33.49,35.51,27200
PKW,20210301,79.8284,81.19,79.8284,80.85,82000
PLAB,20210301,12.01,12.21,11.79,12.17,454400
PLAY,20210301,41.79,42.26,41.05,41.61,945300
PLBC,20210301,26.0562,26.0562,25.5,25.7,4900
PLBY,20210301,13.26,13.74,12.91,13.36,205400
PLCE,20210301,70.62,74.4,70.6,73.89,311700
PLIN,20210301,1.16,1.19,1.11,1.11,474800
PLL,20210301,70,79.11,69,73.73,1452300
PLMR,20210301,87.54,88.14,86.63,87.32,223700
PLPC,20210301,75.18,79.07,74.72,77.74,19900
PLRX,20210301,33.58,39.9,33.58,35.47,351300
PLSE,20210301,30.06,30.9799,29.15,29.45,75200
PLTK,20210301,30.17,31.41,30.17,30.64,1130300
PLUG,20210301,53,53.1,50.64,52.46,27491100
PLUS,20210301,48.005,49.545,47.5,49.5,55100
PLW,20210301,36,36.09,35.94,36.04,16700
PLXP,20210301,8.8,10.2,7.8,8.75,3530400
PLXS,20210301,85.81,87.83,84.94,87.63,153600
PLYA,20210301,7.35,7.41,7.17,7.17,1225200
PMD,20210301,7,7.46,6.99,7.3,35700
PME,20210301,1.39,1.57,1.39,1.53,322800
PMGMU,20210301,10.25,10.26,10.2201,10.25,102200
PMVP,20210301,38.875,38.875,33.95,34.95,145700
PNBK,20210301,10.5,10.8,10.24,10.8,3400
PNFP,20210301,83.28,83.52,81.32,82.46,545700
PNFPP,20210301,27.19,27.2,26.85,26.86,19100
PNNT,20210301,5.82,5.88,5.58,5.62,842600
PNQI,20210301,246.33,247.89,243.58,247.75,27500
PNRG,20210301,47.43,48.63,47.43,48,1000
PNTG,20210301,53.63,54.46,51.56,52.38,79300
POAI,20210301,1.51,1.64,1.51,1.6,2399000
PODD,20210301,267.99,271.935,259.7,270.26,421600
POLA,20210301,13.55,15.19,13.13,14.13,816400
POOL,20210301,335.01,340.47,332.77,334.2,604000
POSH,20210301,59.03,64.09,59.01,63.21,314200
POTX,20210301,17.19,17.55,17.05,17.32,560700
POWI,20210301,90.35,91.37,88.67,91.35,334500
POWL,20210301,31.63,32.15,31.13,31.93,58300
POWRU,20210301,10.46,10.46,10.2,10.29,471900
POWW,20210301,7.23,7.55,7.07,7.17,1799100
PPBI,20210301,40.96,41.78,40.64,41.75,693300
PPBT,20210301,4.85,4.99,4.71,4.75,428100
PPC,20210301,22.72,23.69,22.5,23.32,711800
PPD,20210301,35.37,35.75,34.99,35.52,1943000
PPGH,20210301,10.1,10.1,9.87,9.95,484800
PPGHU,20210301,10.67,10.71,10.42,10.5,832900
PPGHW,20210301,1.45,1.69,1.06,1.3,259500
PPH,20210301,68.19,68.43,67.98,67.98,60700
PPIH,20210301,6.71,7.3,6.71,7.23,24200
PPSI,20210301,6.28,6.57,6.2,6.39,417200
PPTA,20210301,6.6,6.6,6.15,6.4,62500
PRAA,20210301,37.49,37.865,36.15,36.69,229500
PRAX,20210301,44.75,46.38,40.98,41.51,66900
PRCH,20210301,18.34,19.99,18.34,19.24,1943800
PRDO,20210301,12.86,13.36,12.69,13.31,516600
PRFT,20210301,56.92,58.54,56.7313,58.15,285800
PRFX,20210301,6.65,7.24,6.42,6.42,441900
PRFZ,20210301,175.4,177.86,175.09,177.6,26800
PRGS,20210301,42.96,43.8,42.2185,43.61,283500
PRIM,20210301,34.77,35.725,34.58,35.37,340700
PRLD,20210301,64.02,68.315,63.18,67.69,89600
PRN,20210301,103.88,104.9881,103.0651,104.57,207500
PROF,20210301,22.91,23.69,22.14,22.88,54000
PROG,20210301,5.51,5.8,5.46,5.49,313300
PROV,20210301,15.91,16.16,15.895,16.13,12100
PRPH,20210301,7.7,7.963,7.7,7.88,72200
PRPL,20210301,37.44,40.81,37.4,39,1142200
PRPO,20210301,2.46,2.6485,2.46,2.61,217400
PRQR,20210301,4.62,4.83,4.58,4.75,556100
PRSR,20210301,10.45,12,10.11,10.26,87600
PRSRU,20210301,11,11.12,10.7796,10.94,239300
PRSRW,20210301,1.4,3,1.4,2.06,153500
PRTA,20210301,22.76,23.24,21.05,21.49,343600
PRTC,20210301,54.735,54.735,54.735,54.735,0
PRTG,20210301,35.495,36.7782,33.03,33.97,7900
PRTH,20210301,9.4955,9.4955,8.78,9.08,52200
PRTK,20210301,7.815,7.815,7.03,7.16,548600
PRTS,20210301,18.24,19.19,18.13,19.17,1342200
PRVB,20210301,12.84,13.46,12.7,12.87,981100
PSC,20210301,43.39,43.62,43.145,43.62,6700
PSCC,20210301,99.08,101.907,99.08,101.9,67900
PSCD,20210301,103.42,106.48,103.42,106.065,28300
PSCE,20210301,6.54,6.74,6.47,6.68,2987000
PSCF,20210301,55.4301,56.14,55.4301,55.93,17900
PSCH,20210301,188.04,188.04,184.97,186.69,13300
PSCI,20210301,91.02,92.6,91.02,92.21,18200
PSCM,20210301,62.995,64,62.995,63.7908,73800
PSCT,20210301,142.46,143.89,141.17,143.89,48300
PSCU,20210301,62.24,62.73,61.77,62.73,2600
PSEC,20210301,7.38,7.48,7.31,7.33,1961200
PSET,20210301,47.1,47.51,46.99,47.2627,47000
PSHG,20210301,6.33,6.33,6.07,6.07,23300
PSL,20210301,90.34,91.7508,90.34,91.7508,3200
PSMT,20210301,97.63,98.92,96.62,97.66,110300
PSNL,20210301,31.69,33.82,31.5,32.51,1006500
PSTI,20210301,6.4,6.47,6.16,6.21,352700
PSTV,20210301,2.88,2.92,2.57,2.61,784500
PSTX,20210301,11.43,12.1783,10.6,11.29,365100
PT,20210301,1.45,1.62,1.43,1.5,445200
PTC,20210301,139.56,142.58,139.04,142.21,656100
PTCT,20210301,56.91,58.44,56.91,58.16,635400
PTE,20210301,1.35,1.42,1.33,1.33,2706700
PTEN,20210301,7.63,7.91,7.56,7.91,2971900
PTF,20210301,160.55,165.69,159.36,165.5,76600
PTGX,20210301,24.01,26.87,24.01,26.75,518600
PTH,20210301,167.2,170.985,167.0716,169.77,321900
PTIC,20210301,10.36,10.36,10.245,10.25,51000
PTICU,20210301,10.65,10.82,10.65,10.71,21300
PTICW,20210301,1.54,1.56,1.4,1.4,33800
PTMN,20210301,2,2.05,2,2.04,262800
PTNR,20210301,5.21,5.24,5.0492,5.24,3400
PTON,20210301,122.08,124.4,118.77,123.81,5939200
PTPI,20210301,3.35,3.45,3.35,3.41,22300
PTRS,20210301,7.06,7.12,7.02,7.12,8600
PTSI,20210301,58.74,61.4,58.51,60.87,6800
PTVE,20210301,13.4,14.18,13.3,13.99,535300
PUBM,20210301,68.73,76.96,68.15,69.92,1284000
PUCKU,20210301,10.54,10.57,10.4,10.43,98000
PUI,20210301,30.55,31.08,30.55,30.7468,4100
PULM,20210301,1.58,1.69,1.53,1.68,3033800
PUYI,20210301,6.13,6.15,6.13,6.15,700
PVBC,20210301,12.35,12.42,12.2,12.41,33400
PWFL,20210301,8.19,8.59,8.1534,8.49,245400
PWOD,20210301,24.34,24.45,24.1361,24.45,12000
PXI,20210301,25.44,25.8,25.1534,25.71,1299600
PXLW,20210301,3.69,3.75,3.6,3.69,422400
PXS,20210301,1.3,1.45,1.3,1.42,767700
PXSAP,20210301,22,22,22,22,0
PXSAW,20210301,0.534,0.65,0.5,0.6366,14300
PY,20210301,38.64,38.64,38.5882,38.5882,200
PYPD,20210301,10.74,12.03,10.74,11.28,86700
PYPL,20210301,268.89,274.54,265.72,273.63,10550900
PYZ,20210301,78.42,78.75,77.87,78.3615,48400
PZZA,20210301,91.28,95.95,90.69,93.79,924500
QABA,20210301,54.2926,55.04,54.065,54.9,14800
QAT,20210301,18.18,18.2939,18.16,18.26,2200
QCLN,20210301,75.48,76.9,74.6,76.9,802700
QCOM,20210301,137.5,139.63,136.46,139.49,9423100
QCRH,20210301,42.25,43.69,41.91,43.61,43700
QDEL,20210301,170.15,173.5,165.4,166.84,812000
QFIN,20210301,25.37,26.99,25.16,25.75,2326600
QH,20210301,7.36,7.3703,7,7,72600
QIWI,20210301,10.99,11.15,10.93,11,277700
QK,20210301,2.66,2.8461,2.58,2.63,67400
QLGN,20210301,3.5,3.52,3.36,3.43,1286200
QLI,20210301,5.58,5.73,5.5,5.54,116300
QLYS,20210301,98.12,99.79,96.58,99.75,450400
QMCO,20210301,8.49,8.77,8.24,8.69,327800
QNST,20210301,24.3,24.94,24.16,24.49,326400
QQC,20210301,27.44,27.44,27.44,27.44,300
QQD,20210301,26.75,27.0604,26.75,27.0604,2100
QQEW,20210301,103.52,104.665,103.21,104.55,125600
QQQ,20210301,319.27,323.94,317.93,323.59,49118900
QQQJ,20210301,33.6,34.17,33.52,34.13,1325800
QQQM,20210301,131.22,133.1,130.775,132.96,91800
QQQN,20210301,34.21,34.73,34.18,34.73,25900
QQQX,20210301,26.95,27.1,26.68,27.1,89900
QQXT,20210301,79.57,80.0262,79.4475,80.0262,3800
QRHC,20210301,3.14,3.15,2.99,3.01,23300
QRTEA,20210301,12.49,12.67,11.72,11.74,5804300
QRTEB,20210301,12.5,12.55,11.83,11.83,7200
QRTEP,20210301,98.621,99.19,98.621,99.09,54200
QRVO,20210301,177.96,182.48,174.96,182.31,1414000
QTEC,20210301,146.94,149.48,146.08,149.36,369300
QTNT,20210301,4.59,4.65,4.45,4.65,699500
QTRX,20210301,78.14,83.9,76.67,82.66,348000
QTT,20210301,38.1,40.5,37.2,38.4,5431200
QUIK,20210301,9.06,10.3,8.6,8.83,1143200
QUMU,20210301,8.79,9.31,8.79,9.21,45900
QURE,20210301,37.34,38.27,36.58,38.05,362800
QYLD,20210301,22.7,22.99,22.64,22.98,1373300
QYLG,20210301,29.98,30.4,29.9301,30.2997,8900
RADA,20210301,13.09,13.41,12.86,12.89,347100
RADI,20210301,12.45,12.96,12.45,12.76,62300
RAIL,20210301,3.45,3.61,3.45,3.57,123300
RAND,20210301,17.3,17.88,17,17.05,4100
RAPT,20210301,18.6,19.65,18.39,18.73,87600
RARE,20210301,142.64,145,139.87,142.47,278600
RAVE,20210301,1.24,1.34,1.23,1.26,324700
RAVN,20210301,40.74,42.15,40.43,42.06,218500
RBB,20210301,19.35,19.77,19.24,19.71,30200
RBBN,20210301,8.68,8.87,8.49,8.78,1504400
RBCAA,20210301,42.4,43.58,41.97,43.19,50200
RBCN,20210301,10.12,10.96,10.12,10.32,6000
RBKB,20210301,9.76,9.99,9.76,9.78,3000
RBNC,20210301,22.6,23.86,22.6,23.78,58300
RCEL,20210301,22.13,22.37,21.39,21.49,292800
RCHG,20210301,10.21,10.25,10.1,10.15,43900
RCHGU,20210301,10.92,10.93,10.87,10.87,600
RCHGW,20210301,1.26,1.33,1.26,1.29,28200
RCII,20210301,59.89,60.81,57.6,59.57,965400
RCKT,20210301,56.3,58.71,55.39,55.74,385700
RCKY,20210301,44.3658,48.3984,44.3658,47.28,128900
RCLFU,20210301,10.15,10.2,10.15,10.19,153900
RCM,20210301,28.05,28.68,27.77,28.28,985300
RCMT,20210301,4.1,4.14,3.96,4.04,178200
RCON,20210301,2.26,2.34,2.25,2.27,588700
RDCM,20210301,9.9,10.02,9.82,9.82,30500
RDFN,20210301,77.46,81.97,76.2,80.27,1743100
RDHL,20210301,9.82,9.93,9.1,9.23,561800
RDI,20210301,7.48,7.5,7.23,7.36,32400
RDIB,20210301,22,22,22,22,0
RDNT,20210301,18.91,19.4829,18.86,19.41,161100
RDUS,20210301,18.96,19.2989,18.57,18.96,427700
RDVT,20210301,23.59,23.9999,23.5675,23.85,17200
RDVY,20210301,43.37,44.12,43.37,43.92,658200
RDWR,20210301,26.35,26.58,26.07,26.46,190100
REAL,20210301,26.15,28.22,25.76,28.18,1835800
REDU,20210301,5.99,6,5.92,5.94,5500
REED,20210301,1.11,1.14,1.06,1.1,609500
REFR,20210301,4.12,4.18,3.86,4.03,252900
REG,20210301,55.56,56.53,55.29,55.29,1305300
REGI,20210301,81.01,88.73,81,86.67,1151400
REGN,20210301,454.49,463.85,453.83,463.05,856800
REIT,20210301,24.75,24.75,24.3733,24.3733,95200
REKR,20210301,15.94,17.41,15.82,17.24,982600
RELI,20210301,4.49,4.68,4.3,4.59,158300
RELIW,20210301,1.12,1.155,1.072,1.12,31700
RELL,20210301,6.35,6.68,6.28,6.51,36900
REPH,20210301,3.56,4.04,3.54,3.98,1412500
REPL,20210301,35.41,36.28,34.87,35.42,175600
RESN,20210301,5.31,5.64,5.31,5.47,1205400
RETA,20210301,124.04,131.68,121.18,126.63,388600
RETO,20210301,1.82,1.89,1.72,1.77,931400
REYN,20210301,27.73,28,27.39,27.57,637900
RFDI,20210301,65.25,65.799,65.19,65.76,57000
RFEM,20210301,74.82,74.98,74.78,74.81,54800
RFEU,20210301,67.51,67.51,67.51,67.51,0
RFIL,20210301,5.91,6.0295,5.8,5.91,40900
RGCO,20210301,22.84,23.14,22.838,23.1,6700
RGEN,20210301,216.46,222.35,214.01,221.73,339200
RGLD,20210301,105.31,105.9,103.04,103.7,507500
RGLS,20210301,1.27,1.36,1.26,1.35,1504300
RGNX,20210301,41.98,43,41.05,42.51,386100
RGP,20210301,12.8301,13.35,12.8301,13.27,143300
RIBT,20210301,0.99,1.05,0.98,1.01,378100
RICK,20210301,65.43,69.69,64.73,69.33,97500
RIDE,20210301,20.47,20.59,19.54,20.16,3651800
RIGL,20210301,4.28,4.48,4.22,4.47,3652400
RILY,20210301,67,67.23,64.5991,66.25,259800
RILYG,20210301,25.3,25.35,25.26,25.2801,6600
RILYL,20210301,26.7731,27.07,26.7731,27,1700
RILYM,20210301,25.6,25.7,25.6,25.65,4700
RILYN,20210301,25.69,26.07,25.594,26.0146,8200
RILYO,20210301,25.61,25.68,25.46,25.6172,6900
RILYP,20210301,26.2647,26.65,26.2647,26.475,10900
RILYT,20210301,25.55,25.55,25.35,25.35,13900
RILYZ,20210301,25.3,25.37,25.28,25.35,15000
RING,20210301,26.38,26.483,25.68,25.84,180400
RIOT,20210301,49.04,53.81,46.58,53.6,26437100
RIVE,20210301,9.45,9.45,9.36,9.36,1200
RKDA,20210301,3.19,3.33,3.17,3.24,427200
RLAY,20210301,42.98,42.98,39.63,40.19,526900
RLMD,20210301,33.86,34.56,33.5,33.69,34500
RMBI,20210301,13.32,13.73,13.17,13.55,11800
RMBL,20210301,38,39.6,35.66,38.35,668700
RMBS,20210301,21.26,21.62,21.14,21.57,668100
RMCF,20210301,5.29,5.82,5.02,5.05,77300
RMGCU,20210301,10.54,10.64,10.47,10.53,676200
RMNI,20210301,7.94,8.45,7.78,8.32,305800
RMR,20210301,40.61,41.6,40.12,40.38,115500
RMTI,20210301,1.37,1.43,1.37,1.39,948400
RNA,20210301,25.6,26.685,25.35,25.86,443000
RNDB,20210301,21.09,21.91,20.19,20.21,16800
RNDM,20210301,52.6303,52.7766,52.57,52.7429,1200
RNDV,20210301,26.9501,27.131,26.95,27.131,1000
RNEM,20210301,48,48.25,48,48.1191,1600
RNLC,20210301,29.16,29.338,29.16,29.2465,3500
RNLX,20210301,23,26.41,23,25.83,75800
RNMC,20210301,26.9,26.9935,26.81,26.91,5200
RNRG,20210301,16.4379,16.605,16.22,16.5,55500
RNSC,20210301,27.6371,27.9,27.58,27.771,12600
RNST,20210301,40.22,40.63,39.55,40.3,183000
RNWK,20210301,4.5,4.5,4.01,4.18,957100
ROAD,20210301,29.61,30.6,29.55,30.29,260700
ROBT,20210301,54.86,55.55,54.67,55.52,59000
ROCC,20210301,10.85,10.9,10.55,10.73,419700
ROCK,20210301,87.73,92.24,87.67,88.06,434100
ROIC,20210301,16.31,16.5,15.95,16.09,1178200
ROKU,20210301,403.83,420.5,397.2,420.31,3813200
ROLL,20210301,203.55,204.8201,200.73,202.69,85100
ROOT,20210301,14.01,14.28,13.5,13.81,1906600
ROST,20210301,118.25,121.79,117.81,120.57,2038300
RPAY,20210301,22.41,22.7,22.21,22.63,850800
RPD,20210301,76.39,81.4,75.91,81.31,931600
RPRX,20210301,48.05,48.34,47.55,48.03,2805400
RPTX,20210301,34.4,34.75,31.17,33.62,89300
RRBI,20210301,52.9,54.19,52.85,53.65,6100
RRGB,20210301,31.33,32.23,30.56,30.67,282400
RRR,20210301,30.99,31.61,30.51,31.47,697000
RSSS,20210301,2.06,2.1,2.04,2.08,128000
RTH,20210301,154.91,156.545,154.91,156.21,11800
RTLR,20210301,11.32,11.5,10.88,11.25,552200
RUBY,20210301,10.35,10.53,9.49,9.88,876100
RUN,20210301,65.22,67.78,64.59,67.15,5888100
RUSHA,20210301,43.37,43.805,42.94,43.12,217300
RUSHB,20210301,39,39.49,38.97,39.08,16900
RUTH,20210301,23.33,23.39,22.68,22.91,274600
RVMD,20210301,46.4,47.02,45.13,45.99,240700
RVNC,20210301,26.77,27.09,26.37,26.8,205000
RVPH,20210301,9.11,9.3,8.81,8.87,51900
RVPHW,20210301,0.7202,0.7301,0.7202,0.7301,3800
RVSB,20210301,6.67,6.96,6.665,6.74,75200
RWLK,20210301,2.93,2.98,2.74,2.88,2594100
RXT,20210301,21.19,21.58,20.56,20.69,1407700
RYAAY,20210301,110.43,111.84,109.1,109.61,380600
RYTM,20210301,26.18,27.38,25.84,26.84,358200
RZLT,20210301,10.8541,12.17,10.8541,11.04,8200
SABR,20210301,15.05,15.22,14.38,14.44,8319200
SABRP,20210301,187.79,192.06,183.39,183.39,81500
SAFM,20210301,154.97,159.17,154.96,157.11,327500
SAFT,20210301,79.68,81.31,79.68,81.3,80500
SAGE,20210301,85.61,88.51,83.9474,87.28,404200
SAIA,20210301,204.18,210.435,203.22,209.91,175200
SAL,20210301,41.4361,41.4361,40.7501,41.35,4800
SALM,20210301,2.71,2.85,2.62,2.76,477300
SAMG,20210301,14.48,14.84,14.44,14.78,28300
SANA,20210301,31.28,34.45,30.05,33.26,390600
SANM,20210301,36.2,36.98,36.07,36.63,418100
SANW,20210301,3.38,3.6,3.38,3.6,31400
SASR,20210301,38.4,38.62,37.89,38.46,129800
SATS,20210301,23.3,23.51,22.97,23.22,642500
SAVA,20210301,51.05,53.5,49.52,50.06,2558600
SBAC,20210301,258.47,260.3,247.52,247.94,795500
SBCF,20210301,36.66,37.01,36.15,36.9,159500
SBEAU,20210301,10.15,10.3,10.07,10.1,917700
SBFG,20210301,17.38,19.12,17.38,18.39,20400
SBGI,20210301,31.31,32.93,30.9975,32.65,519800
SBLK,20210301,14.29,14.47,13.64,13.76,688200
SBNY,20210301,223.43,227.14,222.1,223.73,865200
SBNYP,20210301,25,25.1,24.885,25.01,65900
SBRA,20210301,17.59,17.91,17.51,17.56,1958200
SBSI,20210301,34.84,35.94,34.84,35.76,105400
SBT,20210301,5.24,5.43,5.17,5.42,43300
SBTX,20210301,49.09,52.95,47.845,52.03,132900
SBUX,20210301,108.6,110.47,106.54,106.87,7931100
SCHL,20210301,29.17,29.71,28.84,29.6,84900
SCHN,20210301,35.25,37.45,35.25,37.2,269100
SCKT,20210301,13.3,13.36,11.25,11.46,2465400
SCLEU,20210301,10.5,10.54,10.36,10.39,278000
SCOA,20210301,10.2,10.242,10.1,10.14,469500
SCOAU,20210301,10.52,10.69,10.52,10.6,363200
SCOAW,20210301,1.67,1.68,1.46,1.6,258100
SCOBU,20210301,10.4,10.41,10.26,10.41,272100
SCOR,20210301,3.79,4.02,3.57,4.02,1043700
SCPH,20210301,7.46,7.69,7.3767,7.58,53600
SCPL,20210301,18.76,19.54,18.7,19.26,777000
SCPS,20210301,9.42,9.52,8.91,8.95,128100
SCSC,20210301,29,29.56,27.38,29.11,226300
SCVL,20210301,49.8,51.95,49.32,51.35,83100
SCWX,20210301,14.59,14.97,14.59,14.85,32800
SCYX,20210301,8.07,8.39,7.86,8.39,676900
SCZ,20210301,71.23,71.71,71.17,71.58,1889900
SDACU,20210301,10.63,10.7,10.5,10.58,135300
SDC,20210301,11.87,12.31,11.59,11.59,6068200
SDG,20210301,94.72,95.43,94.26,95.42,24000
SDGR,20210301,106.57,114,104.27,113.09,834600
SDH,20210301,4.04,4.16,4.01,4.06,74800
SDVY,20210301,27.25,27.53,27.25,27.4638,3200
SEAC,20210301,1.18,1.21,1.15,1.2,858300
SECO,20210301,2.8,2.855,2.77,2.83,83900
SEDG,20210301,301.2,307.95,298.13,307.95,811600
SEED,20210301,23.83,23.8899,22.2378,23.38,107000
SEEL,20210301,3.16,3.23,2.89,3.12,1822500
SEER,20210301,49.03,53.2962,48.12,51.91,270500
SEIC,20210301,56.54,58.25,56,58.03,778700
SELB,20210301,4.15,4.43,4.15,4.41,933000
SELF,20210301,4.45,4.51,4.37,4.48,18600
SENEA,20210301,55.03,56.51,54.62,54.84,59400
SENEB,20210301,55.02,56.79,54.94,56.79,1000
SESN,20210301,2.83,2.83,2.67,2.72,3836600
SFBC,20210301,35.73,36.86,35.52,36.86,1200
SFET,20210301,2976,3232,2912,3040,597700
SFIX,20210301,78.8,82.18,77.33,81.6,2177100
SFM,20210301,21.54,22.06,21.4,21.78,2405200
SFNC,20210301,29.75,30.38,29.5,30.29,402000
SFST,20210301,44.37,44.95,43.96,44.05,46300
SFT,20210301,9.07,9.9,8.99,9.72,1426000
SGA,20210301,21.39,23.72,20.75,22.8,26600
SGBX,20210301,5.4,5.48,5.13,5.24,221800
SGC,20210301,24.7,25.99,24.3,25.4,62700
SGEN,20210301,152,153.55,150.58,152.55,1294800
SGH,20210301,47.58,49.47,46.565,48.39,261100
SGLB,20210301,3.76,3.89,3.76,3.85,109100
SGLBW,20210301,0.45,0.48,0.43,0.48,5700
SGMA,20210301,5.46,5.57,5.4,5.43,18000
SGMO,20210301,11.73,12.15,11.51,11.99,1581000
SGMS,20210301,48.68,51.15,47.46,50.66,938300
SGRP,20210301,1.8,1.91,1.77,1.84,182900
SGRY,20210301,40.07,42.46,40.07,41.45,474900
SGTX,20210301,27.46,29.49,26.73,28.74,173000
SHACU,20210301,10.2,10.21,10.11,10.12,169600
SHBI,20210301,15.38,15.67,15.35,15.43,16600
SHC,20210301,26.29,27.69,26.1,27.6,934100
SHEN,20210301,44.76,45.36,44.1385,45.13,281900
SHIP,20210301,1.22,1.22,1.17,1.21,7489400
SHIPW,20210301,0.09,0.12,0.0892,0.113,329100
SHIPZ,20210301,0.14,0.17,0.1146,0.15,166400
SHLS,20210301,34.43,37.44,33.76,37,1614200
SHOO,20210301,37.77,38.51,37.16,37.95,548700
SHV,20210301,110.51,110.53,110.51,110.52,2201700
SHY,20210301,86.29,86.3,86.27,86.29,3366600
SHYF,20210301,33.44,34.53,33.2432,34.22,229800
SIBN,20210301,31.98,33.25,31.765,32.2,228100
SIEB,20210301,4.81,4.94,4.6,4.89,127500
SIEN,20210301,7.99,8.05,7.77,7.92,1059800
SIFY,20210301,3.34,3.57,3.23,3.46,917800
SIGA,20210301,6.42,6.54,6.36,6.52,237300
SIGI,20210301,68.27,70.59,68.27,70.13,183700
SIGIP,20210301,23.95,23.99,23.8,23.82,67300
SILC,20210301,51.53,52,50.16,50.73,58300
SILK,20210301,55.31,58.46,54.95,55.3,624800
SIMO,20210301,60.2,60.26,58.83,59.7,537000
SINO,20210301,6.75,6.85,5.9,5.95,4264200
SINT,20210301,2.12,2.17,2.03,2.05,1295500
SIOX,20210301,2.76,3.09,2.71,2.89,5656900
SIRI,20210301,5.89,6.04,5.84,6.02,20306100
SITM,20210301,100.79,101.735,96.71,100.41,418500
SIVB,20210301,518.09,538.53,514.69,531.25,452100
SIVBP,20210301,25.82,25.87,25.58,25.69,25200
SJ,20210301,9.66,10.25,9.63,10,9200
SKOR,20210301,53.94,54.03,53.92,54.0213,18900
SKYU,20210301,42.62,43.83,42.62,43.77,1900
SKYW,20210301,58.48,58.7,55.57,56.62,291500
SKYY,20210301,101.78,103.26,101.24,103.07,428100
SLAB,20210301,158.9,162.35,155.52,162.1,280200
SLAMU,20210301,10.4,10.41,10.17,10.19,445800
SLCRU,20210301,10.32,10.35,10.2,10.26,154200
SLDB,20210301,8.46,8.57,7.62,8.52,779800
SLGG,20210301,3.3,3.52,3.13,3.32,2470900
SLGL,20210301,8.93,9.65,8.82,9.42,88200
SLGN,20210301,37.65,39,37.65,38.81,362000
SLM,20210301,15.87,16.17,15.81,15.93,8335800
SLMBP,20210301,54.35,54.4,54.24,54.24,800
SLN,20210301,25.25,25.25,25.25,25.25,0
SLNO,20210301,2.49,2.66,2.44,2.65,174900
SLP,20210301,71.93,74.04,71.25,73.03,126300
SLQD,20210301,51.86,51.92,51.85,51.9,399200
SLRC,20210301,19.44,19.64,19.2,19.31,125300
SLRX,20210301,2.23,2.23,1.88,1.97,2331300
SLS,20210301,8.48,8.69,8.3,8.44,263600
SLVO,20210301,6.64,6.66,6.56,6.56,741000
SMBC,20210301,37.66,37.9,36.86,37.29,18600
SMBK,20210301,21.41,21.5,21.23,21.43,36300
SMCI,20210301,33.47,34.365,32.8753,34.27,221800
SMCP,20210301,29.95,29.95,29.95,29.95,200
SMED,20210301,13,13.5,12.64,13.15,127500
SMH,20210301,244.69,248.25,242.36,248.2,3559300
SMID,20210301,12.25,13,12.2,12.5597,47800
SMIT,20210301,5.74,5.99,5.7142,5.99,7200
SMMF,20210301,24.01,24.7,23.09,23.94,18300
SMMT,20210301,6.78,7,6.42,6.62,204200
SMPL,20210301,29.78,31.23,29.18,30.73,527000
SMSI,20210301,6.86,7.0101,6.75,6.98,162300
SMTC,20210301,75.36,76.38,73.86,76.38,243200
SMTI,20210301,34.3,36.35,32.47,33.98,53200
SNBR,20210301,140.36,147.27,139.43,143.04,736200
SNCR,20210301,4.52,4.63,4.5,4.61,284300
SND,20210301,3.31,3.41,3.07,3.2,567900
SNDL,20210301,1.41,1.44,1.33,1.35,236447800
SNDX,20210301,24.76,25.17,23.79,24.15,688400
SNES,20210301,1.8,1.94,1.72,1.83,1087200
SNEX,20210301,58.67,60.94,58.18,60.57,46500
SNFCA,20210301,9.06,9.155,8.9102,9.07,20800
SNGX,20210301,1.66,1.72,1.62,1.63,1413500
SNGXW,20210301,0.54,0.54,0.409,0.45,12600
SNLN,20210301,16.16,16.205,16.16,16.2,17000
SNOA,20210301,8.15,8.56,8.07,8.36,23500
SNPS,20210301,249.34,254.31,248.34,254.17,1266700
SNRH,20210301,10.16,10.32,10.15,10.15,52100
SNRHU,20210301,10.65,10.7598,10.61,10.66,27900
SNRHW,20210301,1.25,1.3,1.18,1.23,215700
SNSE,20210301,17.33,17.88,16.87,17,297300
SNSR,20210301,33.97,34.52,33.97,34.48,73300
SNUG,20210301,27.855,28.06,27.855,28.02,15700
SNY,20210301,46.06,46.29,45.83,45.91,1879800
SOCL,20210301,73.31,74.24,72.43,74.21,64500
SOHO,20210301,3.95,4.11,3.8204,3.86,269500
SOHOB,20210301,18.53,18.53,18.3,18.35,2800
SOHON,20210301,18.85,18.9,18.8,18.9,3700
SOHOO,20210301,18.72,18.72,18.03,18.28,2800
SOHU,20210301,18.66,19.34,18.66,18.92,190000
SOLO,20210301,6.22,6.48,6.05,6.45,6432900
SOLOW,20210301,4.22,4.38,4.21,4.33,13000
SOLY,20210301,13.44,13.59,12.91,13.02,114700
SONM,20210301,11,11.2,10.3,10.9,1754500
SONN,20210301,2.38,2.41,2.23,2.32,2036800
SONO,20210301,40.41,41.6,40.2,41.08,3122400
SOXX,20210301,423.23,430.65,420.02,430.2,772600
SP,20210301,33.92,34.38,33.08,34.16,101500
SPCB,20210301,1.43,1.57,1.42,1.5,1332000
SPFI,20210301,19.78,20.395,19.78,20.38,19600
SPI,20210301,9.07,9.43,8.83,8.93,907200
SPLK,20210301,145.11,151.79,144.14,151.26,2984600
SPNE,20210301,19.625,20.75,19.395,20.55,74500
SPNS,20210301,32.15,33.2,31.87,32.87,189600
SPOK,20210301,10.76,11,10.665,10.87,70800
SPPI,20210301,3.6,3.72,3.51,3.61,2249800
SPQQ,20210301,29.22,29.22,29.22,29.22,200
SPRB,20210301,21.3,22.9,20.605,21.5,17100
SPRO,20210301,18.95,19.13,18.43,18.81,115400
SPSC,20210301,102.09,103.5,99.71,103.39,282800
SPT,20210301,68.72,73.06,68.3,72.8,612700
SPTKU,20210301,10.225,10.225,10.18,10.19,32500
SPTN,20210301,18.43,19.035,18.26,18.45,583500
SPWH,20210301,17.06,17.22,17.03,17.22,785700
SPWR,20210301,36.12,38.41,35.41,38.19,4651600
SQFT,20210301,3.71,3.8,3.55,3.64,62200
SQLV,20210301,34.652,34.652,34.652,34.652,0
SQQQ,20210301,13.78,13.98,13.14,13.19,95290600
SRAX,20210301,3.99,4.74,3.88,4.58,1329800
SRCE,20210301,45.5,45.895,44.9,45.21,70800
SRCL,20210301,65.705,67.64,65.705,66.51,314100
SRDX,20210301,52.23,53.05,51.5,53.05,38100
SRET,20210301,9.35,9.47,9.35,9.36,850700
SREV,20210301,1.62,1.63,1.58,1.62,315900
SRGA,20210301,2.51,2.68,2.48,2.59,1283300
SRNE,20210301,10.07,10.69,9.78,10.25,14800900
SRPT,20210301,87.25,88.73,86.15,87.03,1359000
SRRA,20210301,14.925,15.14,14.745,14.87,38000
SRRK,20210301,55.23,57.57,54.445,56.8,141400
SRSA,20210301,10.56,10.8737,10.4,10.49,159200
SRSAU,20210301,11.45,12.3899,11,11.22,133100
SRSAW,20210301,2.54,2.66,2.1201,2.18,18100
SRTS,20210301,4.62,5.01,4.5,4.94,1343800
SSAAU,20210301,10.35,10.4,10.19,10.25,89800
SSB,20210301,80.67,81.46,79.44,81.19,465700
SSBI,20210301,16.0674,16.688,15.98,16.65,4100
SSKN,20210301,1.83,1.9,1.7,1.73,426400
SSNC,20210301,66.88,67.405,65.79,66.95,1605000
SSNT,20210301,5.8,6.5,5.78,6.21,466200
SSP,20210301,19.18,20.59,18.83,20.28,589500
SSRM,20210301,14.44,14.62,13.81,13.94,2634200
SSSS,20210301,13.25,13.48,12.86,12.97,268000
SSTI,20210301,42.8,43.8,41.535,42.3,41000
SSYS,20210301,40.74,41.91,36.09,36.28,4266100
STAA,20210301,106.37,106.72,102.14,106.51,644400
STAF,20210301,0.95,1.03,0.912,1.01,6041400
STBA,20210301,29.48,29.89,29.19,29.7,110200
STCN,20210301,1.78,1.9189,1.75,1.81,189700
STEP,20210301,36.34,37.79,36.34,36.67,108200
STFC,20210301,18.96,19.15,17.57,17.71,85800
STIM,20210301,15.77,16.9333,15.77,16.54,279600
STKL,20210301,15.78,16,15.35,15.76,1703000
STKS,20210301,4.85,5.33,4.53,5.33,96700
STLD,20210301,42.99,44.09,42.51,44.01,1464600
STNE,20210301,87.3,90.3,87.21,89.67,1375400
STOK,20210301,60.64,62.17,59.82,61.14,86400
STRA,20210301,91.12,91.74,86.49,86.49,406700
STRL,20210301,23.45,24.05,23.01,23.85,242400
STRM,20210301,2.15,2.15,1.95,2.1,648100
STRO,20210301,22.71,23.4,22.22,23,329600
STRR,20210301,3.42,3.61,3.4,3.4,137100
STRRP,20210301,9.55,9.55,9.55,9.55,0
STRS,20210301,25.94,28.24,25.91,27.5,20000
STRT,20210301,52.1,54.57,51.01,53.5,21600
STSA,20210301,7.05,7.24,6.27,6.51,2161600
STTK,20210301,41.94,43.01,40.7,42.01,73900
STX,20210301,75.29,75.35,73.56,73.81,2539600
STXB,20210301,21.54,22.01,20.8084,21.78,73900
SUMO,20210301,31.12,31.99,30.26,30.82,427100
SUMR,20210301,16.211,16.77,16.211,16.3,4000
SUNS,20210301,15.37,15.5543,15.24,15.34,55700
SUNW,20210301,14.11,15.72,13.53,15.04,6089500
SUPN,20210301,27.1,27.7,25.64,25.99,1068300
SURF,20210301,8.66,9.14,8.6,9.02,944400
SUSB,20210301,26.03,26.065,26.02,26.06,161300
SUSC,20210301,27.28,27.37,27.24,27.37,220800
SUSL,20210301,67.41,67.96,67.2799,67.79,19800
SV,20210301,10.82,10.85,10.59,10.7,324300
SVC,20210301,12.93,13.1,12.305,12.51,1289200
SVFA,20210301,12.34,12.34,11.91,11.99,475700
SVFAU,20210301,13,13.07,12.77,12.81,1569800
SVFAW,20210301,4.24,4.35,3.97,4.03,55600
SVOK,20210301,10.16,10.25,10.16,10.18,70600
SVOKU,20210301,10.9,10.99,10.82,10.98,214900
SVOKW,20210301,1.6,1.6,1.4,1.51,187000
SVRA,20210301,1.75,1.84,1.74,1.82,466800
SVSVU,20210301,11.75,12.07,11.74,12.04,52200
SVSVW,20210301,2.3,2.38,2.18,2.21,137600
SVVC,20210301,6.8,6.8,6.5,6.6499,25300
SWAV,20210301,119.45,125.07,118.44,122.89,274200
SWBI,20210301,17.49,17.99,17.42,17.9,979300
SWETU,20210301,10.31,10.33,10.26,10.28,113200
SWIR,20210301,17.15,17.74,17.1,17.53,204900
SWKH,20210301,14.38,14.45,13.646,14,5200
SWKS,20210301,181.1,186.79,178.65,186.46,2116000
SWTX,20210301,88.02,88.995,85.48,86.95,261100
SXTC,20210301,2.02,2.18,2,2.08,874900
SY,20210301,15.21,15.95,14.95,15.85,1225000
SYBT,20210301,50.35,51.51,49.52,51.34,61700
SYBX,20210301,3.82,3.97,3.74,3.8,236000
SYNA,20210301,136,138.34,134,137.69,448800
SYNH,20210301,74.95,76.76,73.43,76.33,4867600
SYNL,20210301,8.85,9.18,8.7,8.92,61600
SYPR,20210301,4.08,4.13,3.65,3.84,2130300
SYRS,20210301,8.92,9.75,8.72,9.45,825100
SYTA,20210301,11.58,11.6,10.5,11.14,32900
SYTAW,20210301,5.64,6,5.6,5.61,2400
TA,20210301,25.17,25.17,23.44,23.98,304200
TACO,20210301,10.17,11,10.04,10.8,632600
TACT,20210301,10.6414,11.57,10.6414,11.46,78700
TAIT,20210301,5.01,5.14,4.83,5.13,109700
TANH,20210301,1.58,1.74,1.58,1.65,1362000
TANNI,20210301,26.15,26.2,25.86,25.98,6300
TANNL,20210301,25.5,25.5,25.3201,25.375,4800
TANNZ,20210301,25.49,25.5328,25.42,25.525,9200
TAOP,20210301,8.6,9.88,8.6,9.32,584800
TARA,20210301,17.45,17.96,17.3331,17.49,40200
TARS,20210301,37.64,38.89,35.47,36.79,25300
TAST,20210301,6.32,6.44,6.2,6.39,171600
TATT,20210301,5.7,5.89,5.5914,5.78,12600
TAYD,20210301,11.05,11.2797,11.028,11.16,4400
TBBK,20210301,20.77,21.25,20.31,21.08,225000
TBCPU,20210301,10.4,10.4,10.22,10.25,599100
TBK,20210301,77.84,82.17,77.07,82.15,141500
TBKCP,20210301,27.59,27.59,27.1793,27.23,7800
TBLT,20210301,1.15,1.18,1.11,1.13,3126400
TBLTW,20210301,0.31,0.33,0.27,0.28,59600
TBNK,20210301,25.26,25.89,25.05,25.89,31500
TBPH,20210301,16.77,17.52,16.7,17.48,424900
TC,20210301,4.0265,4.1,3.8971,4,35800
TCACU,20210301,10.5,10.5112,10.29,10.3,130800
TCBI,20210301,77.76,81.91,77.76,81.17,382300
TCBK,20210301,44.13,44.67,43.12,44.52,52500
TCDA,20210301,5.16,5.23,4.78,4.8,2446000
TCFC,20210301,30.89,33.225,30.32,31.32,11800
TCMD,20210301,50.88,52.89,50.75,52.89,189300
TCOM,20210301,40.49,40.49,39.3,39.76,4208200
TCON,20210301,9.6,9.74,8.83,9.17,522600
TCPC,20210301,13.05,13.19,12.86,13.12,430300
TCRR,20210301,27.72,29.13,27.37,28.43,541700
TCX,20210301,80.31,85.53,79.06,85.2,30300
TDIV,20210301,51.71,52.42,51.661,52.32,58100
TEAM,20210301,242.48,252.18,242.4,251.5,1427800
TECH,20210301,366.01,373.8,366.01,372.44,235400
TECTP,20210301,9.49,9.5,9.46,9.484,800
TEDU,20210301,3.07,3.14,3.02,3.1,123000
TEKK,20210301,10.6,10.7,10.4,10.41,126500
TEKKU,20210301,11.429,11.429,11.05,11.225,6300
TEKKW,20210301,2,2.19,1.75,1.81,32800
TELA,20210301,16.36,16.53,15.39,15.93,35000
TENB,20210301,41.93,42.22,40.92,41.43,1225300
TENX,20210301,2.25,2.3,2.19,2.19,137400
TER,20210301,131.47,134.35,130.5,134,2157900
TERN,20210301,22.99,25.95,21.23,24.64,310000
TESS,20210301,7.13,7.3,6.74,6.88,35500
TFFP,20210301,14.63,15.23,14.4,14.51,201200
TFSL,20210301,19.83,20.01,19.67,19.96,304800
TGA,20210301,1.48,1.58,1.46,1.5,506400
TGLS,20210301,7.63,7.66,7.37,7.4,52900
TGTX,20210301,44.41,45.34,43.96,45,930000
TH,20210301,1.7,1.74,1.65,1.7,196100
THCA,20210301,10.46,10.65,10.37,10.59,181900
THCAU,20210301,11.2,11.2,11.2,11.2,0
THCAW,20210301,1.75,1.83,1.73,1.77,74000
THFF,20210301,43.37,43.79,43.16,43.62,24300
THMAU,20210301,10.4,10.4,10.21,10.32,111000
THMO,20210301,2.88,3.1,2.75,2.81,982300
THRM,20210301,73.77,79.45,73.72,76.64,301000
THRY,20210301,20.81,22.63,19.88,22.32,137100
THTX,20210301,3.34,3.54,3.3,3.51,726400
THWWW,20210301,0.165,0.165,0.1251,0.1345,63700
TIG,20210301,17,17.25,16.7,16.85,54100
TIGO,20210301,38.17,38.5,38.01,38.3,102100
TIGR,20210301,25.7,26.43,24.8,25.71,6955500
TILE,20210301,12.92,13.09,12.52,12.96,231400
TIPT,20210301,5.07,5.19,4.96,5.12,64600
TIRX,20210301,67.25,81.96,66.13,79.85,226100
TITN,20210301,25.5,25.72,24.82,25.44,118200
TLIS,20210301,19.25,19.25,17,17.28,336800
TLMD,20210301,7.98,8.19,7.85,8.14,251700
TLMDW,20210301,1.2,1.42,1.2,1.4,27800
TLRY,20210301,25.12,26.62,24.77,25.56,14883100
TLS,20210301,34.41,35.99,34.38,35.02,330700
TLSA,20210301,3.13,3.35,3.03,3.24,713200
TLT,20210301,140.66,141.41,140.09,141.06,22049100
TMDI,20210301,2.22,2.25,2.11,2.13,1498200
TMDX,20210301,36.36,38.76,35.76,36.22,768800
TMKR,20210301,10.32,10.5,9.95,9.95,537600
TMKRU,20210301,10.34,10.48,10.32,10.4,557800
TMKRW,20210301,0.821,1.15,0.821,0.99,462100
TMPM,20210301,10.33,10.33,10.16,10.21,46400
TMPMU,20210301,10.6,10.75,10.53,10.75,7200
TMPMW,20210301,1.98,1.99,1.845,1.845,1000
TMUS,20210301,120.31,123.93,120.27,123.57,5813300
TNDM,20210301,97.11,98.58,95.28,95.83,769700
TNXP,20210301,1.25,1.25,1.2,1.22,11841900
TOMZ,20210301,4.42,4.7,4.2401,4.62,134500
TOPS,20210301,2.41,2.55,2.35,2.37,2237100
TOUR,20210301,3.95,4.16,3.82,4.08,1992300
TOWN,20210301,29.2,29.65,28.88,29.55,160600
TPIC,20210301,49.09,52.25,48.37,51.96,1060300
TPTX,20210301,119.995,122.45,118.355,121.22,247800
TQQQ,20210301,93.36,97.31,92.19,97,33379300
TREE,20210301,274.94,280.675,268.34,270.73,307200
TRHC,20210301,40.02,40.5,38.3,39.11,509700
TRIB,20210301,5.49,5.86,5.4,5.77,383800
TRIN,20210301,15.4,15.97,15.21,15.65,98000
TRIP,20210301,52.26,52.98,48.52,49.35,4396600
TRIT,20210301,7.38,7.52,7.13,7.25,984500
TRITW,20210301,1.69,1.78,1.64,1.76,158700
TRMB,20210301,75.22,77.63,74.89,77.56,1428300
TRMD,20210301,7.825,8.24,7.7515,7.97,94900
TRMK,20210301,30.67,31.36,30.31,31.31,185500
TRNS,20210301,45.4,45.9,44.88,45.9,25100
TROW,20210301,164.46,169.4,164.07,168.22,1140800
TRS,20210301,34.28,34.57,33.69,33.73,261300
TRST,20210301,7.04,7.13,6.98,7.09,349900
TRUE,20210301,5.6,5.83,5.07,5.18,2297300
TRUP,20210301,98.05,103.32,96.32,101.78,377800
TRVG,20210301,4.58,4.74,4.28,4.39,4580900
TRVI,20210301,2.93,2.98,2.87,2.9,43200
TRVN,20210301,2.2,2.27,2.17,2.24,2500400
TSBK,20210301,28.3,28.52,28.07,28.28,15300
TSC,20210301,23.63,23.98,23,23.51,144800
TSCAP,20210301,26.45,26.752,26.25,26.27,1500
TSCBP,20210301,26.5,26.75,26.5,26.5,1100
TSCO,20210301,160.31,163.87,159.94,162.54,1182300
TSEM,20210301,30.21,30.73,30.05,30.64,404400
TSHA,20210301,25.92,28.53,25.59,26.87,68400
TSIBU,20210301,10.57,10.6589,10.5,10.61,183600
TSLA,20210301,690.11,872,685.05,718.43,27086000
TSRI,20210301,9.51,9.73,9.51,9.51,1700
TTCF,20210301,20.87,21.4,20.4,21.18,1018700
TTD,20210301,819.8,834,797.16,832.34,513700
TTEC,20210301,85.22,89.73,84.94,88.67,205500
TTEK,20210301,141.72,144.02,139.18,140.15,340100
TTGT,20210301,86.15,90.21,85.9,89.65,345800
TTMI,20210301,14.33,14.4,14.25,14.31,851000
TTNP,20210301,3.4,3.47,3.27,3.3,560100
TTOO,20210301,2.36,2.39,2.23,2.29,5878900
TTWO,20210301,186,188.2,185.17,187.45,673000
TUR,20210301,28.22,28.46,27.9971,28.03,353400
TURN,20210301,7.44,7.46,7.385,7.42,48600
TUSA,20210301,45.25,45.5262,44.9667,45.41,4700
TUSK,20210301,5.7,6.16,5.64,5.85,215700
TVAC,20210301,10.14,10.42,10.08,10.11,117100
TVACU,20210301,10.8,10.8,10.63,10.63,6300
TVACW,20210301,1.4,1.4,1.27,1.28,98500
TVTX,20210301,31.34,31.53,29.96,30.56,420300
TVTY,20210301,24.07,24.186,23.47,23.51,447900
TW,20210301,73.23,74.48,71.45,73.69,1613800
TWIN,20210301,8.39,8.61,8.35,8.55,22600
TWLVU,20210301,10.03,10.05,10,10.01,3571300
TWNK,20210301,14.49,14.73,14.45,14.59,1462300
TWOU,20210301,41.33,43.43,41.2,41.71,2222700
TWST,20210301,141.86,151.79,140.78,144.95,909400
TXG,20210301,178.89,187.11,178.01,186.75,897400
TXMD,20210301,1.59,1.59,1.42,1.45,18436100
TXN,20210301,174.48,177.86,173.09,177.67,4771600
TXRH,20210301,91.91,94.25,91.44,91.8,1103300
TYME,20210301,2.09,2.2,2.05,2.19,3694600
TZOO,20210301,14.58,14.85,14.03,14.32,50200
TZPSU,20210301,10.23,10.33,10.16,10.22,105900
UAE,20210301,12.81,12.98,12.81,12.92,5100
UAL,20210301,55.44,55.93,52.78,53.31,19485900
UBCP,20210301,14.4,14.5,14.4,14.5,5600
UBFO,20210301,7.54,7.65,7.46,7.62,37900
UBOH,20210301,23.875,24.78,23.875,24.78,600
UBSI,20210301,37.78,38.29,37.46,38.08,425900
UBX,20210301,7.05,7.67,7.01,7.61,881000
UCBI,20210301,34.575,34.575,33.64,34.07,350600
UCBIO,20210301,27.2,27.49,26.76,27.22,21700
UCL,20210301,12.04,12.04,11.03,11.03,2000
UCTT,20210301,47.2,50.75,47.2,50.69,519900
UCYB,20210301,35.44,36.5866,35.44,36.5866,700
UEIC,20210301,60.31,61.4,59.46,60.59,50700
UEPS,20210301,5.29,5.39,5.26,5.36,176200
UFCS,20210301,30.59,30.92,30.02,30.7,100900
UFO,20210301,29.83,30.33,29.7,30.28,118900
UFPI,20210301,61.52,63.65,61.4,63.15,320500
UFPT,20210301,49.75,52.97,49.75,52.47,21800
UG,20210301,13.75,14.13,13.75,13.97,9300
UGRO,20210301,8.53,8.9,8.1,8.82,233700
UHAL,20210301,578.055,582.025,571.5901,576.49,52600
UIHC,20210301,6.46,7.16,6.42,7.03,234900
UK,20210301,3.44,3.45,3.39,3.44,144500
UKOMW,20210301,0.4498,0.45,0.439,0.439,19200
ULBI,20210301,6.9258,7.1663,6.9,6.98,42200
ULH,20210301,23.52,24.4209,23.41,24.14,46300
ULTA,20210301,326.77,340.15,326.77,337.42,791400
UMBF,20210301,85.1,88.2,84.94,87.79,220800
UMPQ,20210301,17.54,17.825,17.265,17.73,1410700
UNAM,20210301,6,6,6,6,400
UNB,20210301,27.42,28.25,27.15,27.69,20900
UNIT,20210301,12.1,12.12,11.85,12.01,3087700
UNTY,20210301,20.06,20.3872,19.92,20,32500
UONE,20210301,5.7,5.88,5.61,5.7,209600
UONEK,20210301,1.65,1.6936,1.58,1.62,149200
UPLD,20210301,49.68,51.57,49.12,50.46,424100
UPST,20210301,66.78,73.46,65.87,66.65,1311700
UPWK,20210301,55.74,55.84,53.3,55.56,2429600
URBN,20210301,35.03,35.03,33.95,34.14,2379400
URGN,20210301,19.5,20.53,19.5,20.46,238700
USAK,20210301,15.04,15.79,14.69,15.62,360900
USAP,20210301,10.27,10.9399,9.71,10.67,20900
USAU,20210301,10.4,10.93,10.22,10.43,95800
USEG,20210301,4.88,4.91,4.62,4.74,199400
USIG,20210301,59.73,59.9,59.71,59.9,1462800
USIO,20210301,6.32,6.85,6.32,6.82,111500
USLB,20210301,35.95,35.95,35.9149,35.9149,100
USLM,20210301,145.9511,145.9511,143.25,145.48,5000
USMC,20210301,35.43,36.2,35.43,36.07,7800
USOI,20210301,4.93,4.94,4.83,4.84,846800
USWS,20210301,6.545,6.825,6.125,6.23,3206500
USWSW,20210301,0.31,0.31,0.27,0.27,166400
USXF,20210301,32.51,32.8994,32.48,32.79,57100
UTHR,20210301,167.2,173.03,166.78,171.27,304900
UTMD,20210301,84.67,89.2,84.67,88.79,13300
UTSI,20210301,1.61,1.79,1.6,1.68,126900
UVSP,20210301,25.58,25.85,25.31,25.75,134700
UXIN,20210301,1.2,1.25,1.17,1.25,2588000
VALU,20210301,28.49,29.6,28.49,29.6,2900
VBFC,20210301,38,38,37.6318,38,1100
VBIV,20210301,3.5,3.62,3.34,3.62,4257600
VBLT,20210301,1.85,1.94,1.77,1.85,527000
VBTX,20210301,29.72,30.29,29.46,30.27,237800
VC,20210301,128.09,132.44,127.52,130.92,171300
VCEL,20210301,49.42,49.5,47.405,48.17,779200
VCIT,20210301,94.46,94.67,94.44,94.66,5157700
VCKAU,20210301,10.3,10.35,10.17,10.19,32800
VCLT,20210301,103.01,103.7099,102.93,103.64,1950000
VCNX,20210301,3.8,3.87,3.6,3.78,1270300
VCSH,20210301,82.68,82.76,82.65,82.74,3635200
VCTR,20210301,24.38,25.2834,24.09,25.03,96400
VCYT,20210301,59.89,64.83,59.53,62.89,979800
VECO,20210301,21.6583,22.63,21.6583,22.56,190300
VELOU,20210301,10.22,10.22,10.01,10.02,770700
VENAU,20210301,10.3,10.3,10.3,10.3,1400
VEON,20210301,1.75,1.84,1.75,1.77,4583500
VERB,20210301,2.38,2.45,2.22,2.28,1135700
VERBW,20210301,0.95,1.09,0.8935,0.9035,11000
VERI,20210301,37.77,38.99,35.88,38.49,1054600
VERO,20210301,2.63,2.73,2.6,2.64,417400
VERU,20210301,15.34,15.65,14.12,14.41,3381100
VERX,20210301,31.83,32.87,31,32.16,122200
VERY,20210301,10.46,10.84,9.9901,10.64,7900
VFF,20210301,16.21,16.76,16,16.69,2274000
VG,20210301,13.23,14.13,13.23,14.02,2704600
VGIT,20210301,68,68.06,67.93,68.03,835300
VGLT,20210301,85.74,86.13,85.41,86.02,660800
VGSH,20210301,61.55,61.56,61.53,61.56,1862700
VIAC,20210301,64.8,67.98,64.6,67.13,13426200
VIACA,20210301,65.06,67.78,64.49,67.09,97900
VIAV,20210301,16.4,16.66,16.28,16.61,1387100
VICR,20210301,99.23,102.8193,99.08,101.18,227300
VIGI,20210301,82.54,83.35,82.54,83.29,138100
VII,20210301,10.26,10.26,10.12,10.13,31100
VIIAU,20210301,10.83,10.91,10.79,10.8,56000
VIIAW,20210301,1.42,1.49,1.38,1.425,24400
VINC,20210301,19.06,19.9072,18.76,19.24,177600
VINO,20210301,4.5,4.72,4.26,4.26,27100
VINP,20210301,15.99,17.19,15.83,16.76,545600
VIOT,20210301,10.93,13.38,10.68,12.76,2384000
VIR,20210301,63.72,67.64,62.84,66.73,768100
VIRC,20210301,3.04,3.34,3.01,3.19,31200
VIRI,20210301,6.21,6.56,6.21,6.55,56100
VIRT,20210301,27.64,27.87,27.38,27.53,1071200
VIRX,20210301,16.49,16.82,14.01,14.5,653800
VISL,20210301,3.39,3.59,3.28,3.32,5205600
VITL,20210301,27.31,28.62,27.13,28.05,472700
VIVE,20210301,3.52,3.57,3.38,3.46,1082700
VIVO,20210301,21.4,22.29,21.1,22.06,573800
VJET,20210301,17.34,19.83,17.34,19.04,243400
VKTX,20210301,6.51,7.17,6.51,7.05,1268700
VLDR,20210301,15.55,16.62,15.13,16.58,6623300
VLDRW,20210301,4.95,5.9,4.92,5.79,224600
VLGEA,20210301,23.25,23.73,23.16,23.44,40100
VLON,20210301,6.25,6.4999,6.2,6.2,19300
VLY,20210301,12.62,12.68,12.43,12.6,1657000
VLYPO,20210301,25.22,25.38,25.22,25.38,4700
VLYPP,20210301,26.82,26.9,26.44,26.7,4500
VMAC,20210301,10.6,10.6,10.12,10.2,18900
VMACU,20210301,11.06,11.06,11.06,11.06,0
VMACW,20210301,1.18,1.18,0.9505,1.04,35500
VMAR,20210301,11.77,11.8,11.35,11.36,112600
VMBS,20210301,53.69,53.74,53.64,53.74,1148100
VMD,20210301,9.55,9.8,9.47,9.75,197700
VNDA,20210301,18.75,19.13,18.32,18.74,423500
VNET,20210301,37.08,39.69,37.08,38.72,1623200
VNOM,20210301,16.19,16.23,15.54,15.89,659500
VNQI,20210301,55.16,55.57,55.125,55.45,373100
VOD,20210301,17.32,17.52,17.29,17.44,2978600
VONE,20210301,181.51,183.82,181.43,183.24,59000
VONG,20210301,249.72,252.85,249.46,252.66,84800
VONV,20210301,127.76,129.47,127.76,128.87,147800
VOR,20210301,45.61,48.55,45.6,48,183100
VOXX,20210301,21.46,22.69,20.86,22.48,328700
VPN,20210301,15.85,16.69,15.45,16.22,22300
VRA,20210301,9.68,9.78,9.54,9.58,299300
VRAY,20210301,4.35,4.78,4.31,4.66,1830900
VRCA,20210301,14.41,14.44,13.94,14.32,32700
VRDN,20210301,17.4848,17.4848,16.238,17,8500
VREX,20210301,23.48,24.05,22.98,24.05,211900
VRIG,20210301,25.09,25.095,25.08,25.09,43300
VRM,20210301,45.39,47.8,45.06,46.93,1635400
VRME,20210301,4.6,4.91,4.39,4.64,278600
VRMEW,20210301,1.6499,1.6499,1.51,1.6,1400
VRNA,20210301,9.13,9.29,8.95,9.29,173900
VRNS,20210301,187.97,190.07,182.5,187,1239400
VRNT,20210301,49.94,50.66,48.22,49.88,1093300
VRPX,20210301,5.59,5.8,5.42,5.78,35100
VRRM,20210301,14.9999,15.145,14.62,14.68,547500
VRSK,20210301,166.36,168.19,165.55,167.04,2963300
VRSN,20210301,195.58,196.68,194.24,195.8,577100
VRTS,20210301,256,267,256,263.77,58700
VRTX,20210301,212.68,213.69,209.38,210.38,1845200
VS,20210301,9.71,11.36,9.66,10.02,58400
VSAT,20210301,52.07,53.9006,51.88,52.86,434800
VSDA,20210301,39.48,39.9,39.3,39.66,70300
VSEC,20210301,39.74,40.48,39.35,39.9,41800
VSMV,20210301,33.94,34.33,33.94,34.2864,3200
VSSYW,20210301,4.48,4.5,4.48,4.5,2600
VSTA,20210301,13.38,14.01,13.33,13.96,135800
VSTM,20210301,2.41,2.47,2.4,2.44,1494000
VTAQ,20210301,10.1,10.15,10.02,10.06,145400
VTAQR,20210301,0.28,0.32,0.28,0.3,207300
VTAQU,20210301,10.98,10.995,10.8992,10.9,56200
VTAQW,20210301,0.7,0.7,0.62,0.65,187100
VTC,20210301,90.44,90.75,90.44,90.74,51100
VTGN,20210301,2.56,2.58,2.38,2.41,2696700
VTHR,20210301,181.97,183.54,181.97,183.08,69400
VTIP,20210301,51.46,51.5,51.42,51.46,1742600
VTIQU,20210301,10.94,11,10.67,10.88,356600
VTNR,20210301,1.65,1.96,1.6,1.77,7061300
VTRS,20210301,15.05,15.3,14.61,14.72,11913100
VTRU,20210301,15.65,15.66,13.77,13.81,45100
VTSI,20210301,5.72,5.9399,5.65,5.81,17900
VTVT,20210301,2.7,2.74,2.48,2.5,1879900
VTWG,20210301,229.8,233.87,229.73,233.26,122200
VTWO,20210301,180.63,183,180.04,182.56,232800
VTWV,20210301,135.78,137.6301,135.51,137.25,136600
VUZI,20210301,20.56,23.95,19.79,23.59,10466200
VVOS,20210301,7.58,7.89,7.07,7.44,96300
VVPR,20210301,9.96,10.25,9.53,9.67,255800
VWOB,20210301,78.45,78.86,78.45,78.63,616500
VXRT,20210301,7.41,7.64,7.08,7.55,6015000
VXUS,20210301,62.6,63.07,62.54,63.05,3181500
VYGR,20210301,5.73,6.02,5.58,5.97,807300
VYMI,20210301,64.04,64.5933,64.04,64.54,232600
VYNE,20210301,7.76,7.97,7.4,7.44,1450400
WABC,20210301,61.12,62.36,60.86,62.07,80100
WAFD,20210301,30.85,31,30.44,30.7,451400
WAFDP,20210301,24.7,24.89,24.52,24.61,116100
WAFU,20210301,5.24,5.48,5,5.17,159300
WASH,20210301,48.48,49.1642,47.83,48.77,71000
WATT,20210301,4.56,4.9,4.53,4.68,4271400
WB,20210301,56.01,57.08,55.79,56.49,742700
WBA,20210301,48.42,48.53,47.56,47.85,5486400
WBND,20210301,27.23,27.27,27.2,27.235,9500
WCBR,20210301,22.97,23.35,22.75,23.35,49500
WCLD,20210301,54.45,55.41,54.1,55.3,529700
WDAY,20210301,248.55,253.52,244.75,252.8,2794400
WDC,20210301,70.42,72.98,70.01,72.21,6585400
WDFC,20210301,313.59,315.64,310.28,314.66,73400
WEN,20210301,20.89,21.58,20.68,21.28,3999100
WERN,20210301,43.2,44.44,42.96,44.35,646500
WETF,20210301,5.43,5.78,5.43,5.74,624300
WEYS,20210301,18.11,18.16,18,18.08,9000
WHF,20210301,14.8,14.87,14.4,14.64,134800
WHFBZ,20210301,25.614,25.615,25.56,25.615,1000
WHLM,20210301,6.55,6.73,5.75,6.4,11000
WHLR,20210301,3.32,3.5918,3.32,3.38,16600
WHLRD,20210301,17.75,17.77,17.75,17.77,500
WHLRP,20210301,11.7201,12.6,11.7201,12.6,900
WILC,20210301,24.977,24.99,23.286,24.48,12200
WIMI,20210301,9.84,10.13,9.2,9.78,4918400
WINA,20210301,177.09,180.75,177.09,180.25,19100
WINC,20210301,26.2546,26.315,26.2458,26.315,10300
WING,20210301,138.37,140.93,134.34,140.2,596500
WINT,20210301,5.2,5.32,4.9,5.03,844500
WIRE,20210301,66.73,68.16,66.58,67.73,61500
WISA,20210301,3.5,3.5678,3.36,3.45,382000
WISH,20210301,20.18,20.5,19.42,19.58,4423200
WIX,20210301,354.55,361.62,338.17,340.52,737500
WKEY,20210301,7.83,7.9,7.26,7.52,214100
WKHS,20210301,15.95,17.46,15.27,17.34,53360600
WLDN,20210301,45.12,46.65,45.12,45.36,54100
WLFC,20210301,33.43,34.98,32.4786,33.14,15900
WLTW,20210301,222.1,228,221.27,226.72,884500
WMG,20210301,36.46,38.35,36.2,37.41,658800
WNEB,20210301,7.8,8.23,7.8,8.2,82300
WNW,20210301,11.92,13.41,11.06,12.68,1440100
WOOD,20210301,84.2,85.81,84.2,85.16,27100
WOOF,20210301,20.42,21.1,20.28,20.99,1559400
WORX,20210301,2.06,2.06,1.94,1.95,498000
WPRT,20210301,9.67,10.08,9.55,9.99,2615100
WRAP,20210301,5.51,5.51,5.3,5.47,219900
WRLD,20210301,129,137.82,129,137.52,16000
WSBC,20210301,33.05,33.69,32.57,33.54,193800
WSBCP,20210301,27.19,27.34,27.02,27.17,11500
WSBF,20210301,19.48,19.64,19.33,19.58,192800
WSC,20210301,28.59,28.71,27.18,27.78,3003700
WSFS,20210301,53.01,53.55,52.24,52.54,1298700
WSTG,20210301,20.69,21.13,20.5,20.82,16000
WTBA,20210301,23.62,23.79,23.25,23.77,25000
WTER,20210301,1.18,1.22,1.17,1.22,759600
WTFC,20210301,75,77.07,74.815,76.44,374800
WTFCM,20210301,26.77,26.77,26.46,26.5561,6100
WTFCP,20210301,27.48,27.96,27.4301,27.76,23900
WTRH,20210301,3.26,3.35,3.22,3.29,1523700
WVE,20210301,9.49,10.29,9.25,10.03,579800
WVFC,20210301,15.16,15.16,15.16,15.16,200
WVVI,20210301,7.89,7.95,7.85,7.85,10900
WVVIP,20210301,5.1,5.2,5.0662,5.1,600
WW,20210301,29.95,31.41,28.84,31.27,2910800
WWD,20210301,117.07,120.37,116.03,119.18,277800
WYNN,20210301,135.41,135.85,131.2,131.79,1935800
XAIR,20210301,6.17,6.42,5.75,5.83,401000
XBIO,20210301,2.46,2.57,2.44,2.52,155000
XBIOW,20210301,2.3,2.3,2.3,2.3,0
XBIT,20210301,19.22,19.59,19.2,19.47,60200
XCUR,20210301,2.25,2.27,2.16,2.19,361600
XEL,20210301,59.17,60.3,59.04,59.15,4751800
XELA,20210301,2.2,2.3,2.19,2.24,568900
XELB,20210301,1.75,2,1.75,1.84,634200
XENE,20210301,19,19.55,17.68,17.92,236400
XENT,20210301,23.33,24.58,22.8,24.33,244100
XERS,20210301,5.58,5.8,5.39,5.4,1767100
XFOR,20210301,10.095,10.095,9.6101,9.9,97800
XGN,20210301,18.6,19.84,18.555,19.56,17200
XLNX,20210301,131.53,133.97,129.47,133.79,2156100
XLRN,20210301,139.63,144.26,137.9,140.145,334600
XM,20210301,39.61,40.83,38.57,39.3,1837900
XNCR,20210301,49.16,50.15,47.23,48.33,283000
XNET,20210301,7.04,7.59,6.82,7.31,2198000
XOMA,20210301,36.77,38.0099,36.3717,37.1,21400
XOMAP,20210301,25.325,25.6,25.325,25.57,3300
XP,20210301,44.66,45.95,43.7,44.12,1326100
XPDIU,20210301,10.98,10.99,10.75,10.81,111400
XPEL,20210301,49.09,52.7,49.09,52.19,201200
XPER,20210301,19.98,21.21,19.97,21.1,911200
XRAY,20210301,58.2,60.78,57.54,59.71,3540400
XSPA,20210301,1.87,1.96,1.81,1.82,5612200
XT,20210301,59.56,60.08,59.54,59.97,244700
XTLB,20210301,3.22,3.23,3.14,3.22,4700
YELL,20210301,6.25,6.55,6.11,6.34,991300
YGMZ,20210301,9,9.45,8.61,8.99,474300
YI,20210301,20.36,21.36,19.36,20,1518100
YJ,20210301,2.6,2.71,2.53,2.61,643100
YLDE,20210301,36.154,36.27,36.148,36.148,600
YMAB,20210301,38.77,38.77,35,35.72,209600
YMTX,20210301,17.91,18.98,17.61,18.25,109300
YNDX,20210301,66.41,67.7,65.92,67.37,1807000
YORW,20210301,42.27,42.36,41.63,41.71,25200
YQ,20210301,57.04,58.8,55.52,57,735400
YSAC,20210301,10.33,10.4,10.2,10.24,32100
YSACU,20210301,10.91,11,10.91,10.95,28300
YSACW,20210301,1.56,1.63,1.51,1.52,65200
YTEN,20210301,15.05,16.22,14.81,16.03,104700
YTRA,20210301,2.39,2.48,2.31,2.41,414500
YVR,20210301,1.75,1.87,1.73,1.76,235700
YY,20210301,123.74,130.4,123,128.91,1242200
Z,20210301,165.27,170.19,163.69,167,3908000
ZBRA,20210301,508.31,512.84,501.65,511.48,341100
ZCMD,20210301,1.95,2,1.8,1.81,281500
ZEAL,20210301,32.67,33.87,32.55,33.55,23100
ZEUS,20210301,18.32,20.01,18.29,19.44,61700
ZG,20210301,175,177.72,172.51,175.85,754200
ZGNX,20210301,22,22,20.68,20.95,628500
ZGYH,20210301,10.09,10.11,10.06,10.06,8000
ZGYHR,20210301,0.3982,0.4466,0.3701,0.4359,11200
ZGYHW,20210301,1.125,1.16,0.9201,0.98,65900
ZI,20210301,53.87,56.68,53.45,56.38,1978900
ZION,20210301,54.16,55.25,53.79,54.79,1283400
ZIONL,20210301,27.6,28.0665,27.6,28.0665,500
ZIONO,20210301,25.98,26.31,25.98,26.08,10000
ZIONP,20210301,25,25,24.8,24.8325,2400
ZIOP,20210301,5.42,5.44,4.93,5.26,3533600
ZIXI,20210301,7.7,7.71,7.37,7.42,1695300
ZKIN,20210301,6.2,8.3,6.19,7.44,2950400
ZLAB,20210301,149.32,163.72,145,162.02,370100
ZM,20210301,388.66,416.2,387.01,409.66,10010900
ZNGA,20210301,11.28,11.61,11.28,11.56,15259000
ZNTE,20210301,11.1,11.14,10.9,10.96,840700
ZNTEU,20210301,12.32,12.5798,12.085,12.14,74300
ZNTEW,20210301,2.8,2.8,2.5,2.71,210200
ZNTL,20210301,42.45,42.47,40.53,41.73,284400
ZS,20210301,208.75,211.14,202.18,210.16,1917800
ZSAN,20210301,1.32,1.42,1.3,1.33,4850600
ZUMZ,20210301,45.86,47.57,45.5041,47.06,161400
ZVO,20210301,5.29,5.38,4.95,5.19,366700
ZWRKU,20210301,10.46,10.46,10.32,10.33,102900
ZYNE,20210301,4.59,4.8,4.53,4.66,1832500
ZYXI,20210301,15.08,15.48,14.5,14.69,1243500