AACG,20210226,5.05,5.64,4.65,5.

05,1336900
AAL,20210226,20.61,21.43,20.34,20.94,42356900
AAME,20210226,4.64,4.75,4.43,4.47,80200
AAOI,20210226,10.53,10.72,9.2,9.32,1833000
AAON,20210226,77.41,78.19,76.35,77.1,191200
AAPL,20210226,122.59,124.85,121.2,121.26,164440000
AAWW,20210226,56.3,56.83,55.04,55.13,538400
AAXJ,20210226,95.1,95.27,93.88,94.65,1621500
ABCB,20210226,48.19,48.54,47.15,47.64,333500
ABCL,20210226,38.95,39.27,36.24,37.71,796400
ABCM,20210226,23.21,23.99,23.12,23.83,71300
ABEO,20210226,2.67,2.87,2.36,2.42,14071500
ABGI,20210226,10.26,10.39,10.2,10.26,408100
ABIO,20210226,4.42,4.42,4.12,4.21,874700
ABMD,20210226,322.01,327.82,314.43,324.55,430000
ABNB,20210226,194.18,214.1,185.75,206.35,19347400
ABST,20210226,14.48,15.35,14.48,15.19,71000
ABTX,20210226,37.63,38.29,37.12,37.65,77000
ABUS,20210226,3.94,3.94,3.66,3.75,2413000
ACAD,20210226,47.34,49.37,47.13,48.97,993200
ACBI,20210226,20.47,20.9,20.22,20.35,145600
ACCD,20210226,43.78,45.79,41.14,44.32,778800
ACER,20210226,3.21,3.2711,3,3.15,123800
ACET,20210226,15.29,15.85,14.77,15.31,218300
ACEV,20210226,11.61,11.79,11.4,11.44,1208900
ACEVU,20210226,12.99,12.99,12.5,12.5,105100
ACEVW,20210226,2.34,2.5,2.24,2.25,294700
ACGL,20210226,35.45,36.29,35.36,35.82,4664900
ACGLO,20210226,25.8,25.82,25.56,25.71,31300
ACHC,20210226,52.51,57.03,52.04,55.24,2036400
ACHV,20210226,12.1,12.17,11.145,11.42,263700
ACIU,20210226,7.57,7.76,7.12,7.59,628200
ACIW,20210226,37.79,39.05,37.75,38.26,1246900
ACKIU,20210226,10.709,10.709,10.38,10.58,110600
ACKIW,20210226,1.14,1.15,1.01,1.0901,185400
ACLS,20210226,36.65,37.8232,36.04,36.87,315600
ACMR,20210226,110.05,114.71,96.93,97.16,419400
ACNB,20210226,27.48,28.15,27,27.61,18900
ACOR,20210226,6.05,6.07,5.65,5.82,149000
ACRS,20210226,21.21,23.17,20.2,22.28,542400
ACRX,20210226,1.89,2.01,1.87,1.88,2574800
ACST,20210226,6,6.24,5.6,5.76,16168400
ACTG,20210226,7.55,7.5999,6.81,7.1,1649100
ACWI,20210226,93.42,93.5,92.1,92.51,6675100
ACWX,20210226,54.92,54.92,54.19,54.24,2072400
ADAG,20210226,24.18,24.65,23.9,24.5,46900
ADAP,20210226,5.9,6.12,5.5,5.54,949600
ADBE,20210226,462.8,467.32,456.01,459.67,3154700
ADERU,20210226,10.35,10.37,10.21,10.3,148900
ADES,20210226,5.65,5.84,5.51,5.7,153900
ADI,20210226,156.56,157.75,152.26,155.82,5574100
ADIL,20210226,2.92,2.96,2.46,2.51,2041700
ADILW,20210226,0.7025,0.85,0.6725,0.8022,16300
ADMA,20210226,2.38,2.41,2.26,2.31,2297100
ADMP,20210226,1.11,1.17,1.05,1.12,5541200
ADMS,20210226,4.73,4.99,4.56,4.75,847400
ADN,20210226,13.93,13.93,12.96,13.69,459400
ADNWW,20210226,2.05,2.25,1.97,2.1,311500
ADOC,20210226,10.16,10.2399,10.15,10.16,15900
ADOCR,20210226,0.4395,0.4995,0.4382,0.49,15800
ADOCW,20210226,0.64,0.64,0.55,0.61,28000
ADP,20210226,176.4,177.54,173.72,174.02,2644900
ADPT,20210226,56.65,57.39,53.65,56.57,686000
ADRE,20210226,60.44,60.485,58.89,59.79,114100
ADSK,20210226,283.45,291.98,274.82,276,2529200
ADTN,20210226,17.22,17.44,16.56,16.84,315100
ADTX,20210226,3.1,3.18,2.95,3.03,721500
ADUS,20210226,113.16,113.35,101.75,107.57,175500
ADV,20210226,9.23,9.34,8.87,9.05,374900
ADVM,20210226,12.87,12.99,12,12.83,1252800
ADVWW,20210226,1.57,1.85,1.57,1.66,17500
ADXN,20210226,11.51,11.51,10.5476,10.65,33200
ADXS,20210226,0.88,0.91,0.82,0.84,5881400
AEACU,20210226,10.31,10.3428,10.22,10.25,528100
AEHL,20210226,3.32,3.48,3.2,3.2,265400
AEHR,20210226,2.92,2.93,2.7,2.8,299100
AEI,20210226,15.99,15.99,13.65,14.35,203800
AEIS,20210226,103.12,106.02,99.5808,104.45,376900
AEMD,20210226,2.29,2.33,2.11,2.2,274800
AEP,20210226,76.5,77.33,74.8,74.85,4432600
AEPPL,20210226,45.94,46.13,45.35,45.35,680600
AEPPZ,20210226,45.6,45.99,44.71,44.71,356900
AERI,20210226,16.23,18.87,15.76,18.39,1646400
AESE,20210226,2.14,2.44,2.02,2.09,1823700
AEY,20210226,3,3.08,2.91,3.06,77100
AEYE,20210226,31.87,33.15,30,31.56,194400
AEZS,20210226,1.1,1.24,1.06,1.17,9045600
AFBI,20210226,11.3923,11.3923,11.21,11.24,1800
AFIB,20210226,20.84,21.04,19.78,20.76,274800
AFIN,20210226,8.96,9.15,8.83,8.86,917900
AFINO,20210226,25.05,25.104,25,25.01,18300
AFINP,20210226,25.18,25.37,25.1,25.37,30700
AFMD,20210226,5.43,5.94,5.28,5.67,2537300
AFRM,20210226,92.18,97.82,91.03,93.06,2595100
AFYA,20210226,22.99,23.16,22.255,22.42,198000
AGBA,20210226,10.5083,10.5083,10.4,10.5,11100
AGBAR,20210226,0.45,0.4501,0.4,0.4004,113000
AGBAW,20210226,0.5,0.565,0.475,0.49,14400
AGC,20210226,12.94,13.25,12.51,12.95,168500
AGCUU,20210226,13.59,13.85,13.25,13.49,316000
AGCWW,20210226,4,4.4599,3.61,3.95,20600
AGEN,20210226,4.11,4.15,3.97,4,1866000
AGFS,20210226,2.51,2.51,2.3,2.39,136600
AGFY,20210226,11.8,13.25,11.51,12.82,1216100
AGIO,20210226,47.63,49.85,46.57,47.44,1153400
AGLE,20210226,7.66,7.66,7.05,7.45,192900
AGMH,20210226,15.43,15.43,14.81,14.81,7900
AGNC,20210226,16.04,16.26,15.92,16.03,8489700
AGNCM,20210226,24.77,24.99,24.71,24.99,17100
AGNCN,20210226,25.47,25.6435,25.4,25.49,32200
AGNCO,20210226,24.22,24.48,24.05,24.48,54600
AGNCP,20210226,23.26,23.449,23.1,23.41,68000
AGRX,20210226,2.99,3.06,2.87,2.87,1133400
AGTC,20210226,5.16,5.38,4.98,5.08,1910200
AGYS,20210226,58.75,61.21,58.28,59.59,300000
AGZD,20210226,47.385,47.385,47.1312,47.29,3000
AHCO,20210226,31.39,31.8,29.87,30.77,806000
AHPI,20210226,5.21,5.4,4.98,5,191600
AIA,20210226,94.89,95.07,93.9,94.73,237700
AIH,20210226,7.72,8.33,7.32,7.34,320500
AIHS,20210226,1.57,1.59,1.42,1.44,1738600
AIKI,20210226,1.24,1.25,1.11,1.19,13112700
AIMC,20210226,58.06,59.19,56.02,57.92,275500
AINV,20210226,13.6,13.99,13.6,13.83,269100
AIQ,20210226,28.73,28.9414,28.26,28.58,197800
AIRG,20210226,22.87,24.06,22.14,23.42,243300
AIRR,20210226,38.95,39.009,38.37,38.3903,42800
AIRT,20210226,26.55,26.55,24.56,24.56,14300
AIRTP,20210226,25.09,25.09,25,25.09,200
AKAM,20210226,96,96.57,94.13,94.5,2696100
AKBA,20210226,3.45,3.53,3.24,3.46,7342600
AKIC,20210226,10.06,10.06,9.95,9.97,56900
AKICU,20210226,10.5,10.52,10.395,10.44,176400
AKICW,20210226,1.57,1.8,1.5,1.5,22700
AKRO,20210226,30.53,31.14,29.82,30.4,203100
AKTS,20210226,14.5,14.88,13.94,14.29,580300
AKTX,20210226,3.25,3.35,3.04,3.35,123000
AKU,20210226,3.52,3.64,3.49,3.64,33700
AKUS,20210226,21.55,22.7,20.2,20.37,825300
ALAC,20210226,11.15,11.58,10.87,11.29,86600
ALACR,20210226,0.6601,0.69,0.601,0.686,28600
ALACW,20210226,0.78,0.83,0.7,0.8289,287400
ALBO,20210226,35.02,35.53,33.89,34.86,215100
ALCO,20210226,30.15,30.36,29.64,29.64,37400
ALDX,20210226,11.69,12.33,11.35,12.26,513400
ALEC,20210226,17.57,18.53,17.02,18.18,442600
ALGM,20210226,27.07,27.46,25.68,26.14,914900
ALGN,20210226,562.83,574.98,554.2,567.11,1105600
ALGS,20210226,28.11,29.26,25.64,28.74,84900
ALGT,20210226,249.89,256.37,243.52,252.19,95800
ALIM,20210226,8.61,8.64,7.82,8.07,127800
ALJJ,20210226,1.52,1.54,1.43,1.47,298000
ALKS,20210226,19.46,19.91,18.52,19.04,1719700
ALLK,20210226,120.5,123.6,114.65,121.18,258400
ALLO,20210226,33.5,35.24,32.66,34.71,949600
ALLT,20210226,14.52,14.87,14.1,14.55,268100
ALNA,20210226,1.638,1.69,1.54,1.68,1336100
ALNY,20210226,147.01,149,143.91,148.1,504600
ALOT,20210226,11.6897,11.6897,11.1132,11.16,5600
ALPN,20210226,11.51,12.03,11.06,11.72,289900
ALRM,20210226,90.51,91.11,86.4,87.88,636600
ALRN,20210226,1.51,1.6,1.46,1.52,1295800
ALRS,20210226,28.11,28.8,27.51,27.51,27900
ALT,20210226,17.26,17.51,15.5,15.94,1467800
ALTM,20210226,57.03,57.11,52,52.94,115900
ALTO,20210226,6.38,6.56,6.08,6.48,2450000
ALTR,20210226,57.03,62.03,57,61.59,660100
ALTU,20210226,11.75,12,10.9,11.69,918300
ALTUU,20210226,12.88,13.5,12.49,12.98,149300
ALTUW,20210226,3.38,3.59,2.78,3,652400
ALTY,20210226,12.33,12.41,12.26,12.26,20500
ALVR,20210226,40.41,41.7299,35.71,36.56,265900
ALXO,20210226,82.54,85,78,80.29,164600
ALYA,20210226,2.28,2.28,2.12,2.18,169500
AMAL,20210226,17.28,17.67,17.19,17.56,76100
AMAT,20210226,116.53,120.25,113.44,118.19,11625700
AMBA,20210226,115.25,117.65,110.61,112.49,915000
AMCX,20210226,57,70.71,56.5,65.59,3356100
AMD,20210226,83.57,85.59,82.91,84.51,48955400
AMED,20210226,263.22,267.7,252.01,253.64,303600
AMEH,20210226,24.75,25.2299,24.2,24.75,97000
AMGN,20210226,230.31,230.31,223.62,224.92,3453500
AMKR,20210226,22.97,24.35,22.41,23.89,2878800
AMNB,20210226,30.94,31.92,30.6863,31,33200
AMOT,20210226,49,50.28,48.44,48.54,37000
AMPG,20210226,8.52,9.41,8.52,9,388200
AMPGW,20210226,3.14,3.14,2.66,2.67,23900
AMPH,20210226,17.55,17.89,17.31,17.53,388600
AMRK,20210226,30.3,30.3,28.42,28.44,221400
AMRN,20210226,6.93,7.08,6.72,6.74,6406700
AMRS,20210226,14.08,15.21,13.37,13.8,4173400
AMSC,20210226,24.01,24.9,23.29,23.79,444300
AMSF,20210226,60,60.625,58.06,58.52,117000
AMST,20210226,6.5,6.71,6,6.11,54200
AMSWA,20210226,20.21,20.39,19.7,20.2,191700
AMTB,20210226,16.91,17.14,16.37,16.47,78800
AMTI,20210226,56.32,59,46.23,48.87,180800
AMTX,20210226,9.6,9.88,8.59,9.83,1436000
AMWD,20210226,95.4,95.56,91.88,93.41,158300
AMYT,20210226,14.51,14.76,14.43,14.74,4500
AMZN,20210226,3095.2,3122.44,3036.7,3092.93,4275100
ANAB,20210226,26.89,29.1,26.89,28.7,575200
ANAT,20210226,91.51,92,88.67,90.02,47000
ANDE,20210226,27.01,27.16,25.56,26.14,194000
ANGI,20210226,15.1,15.39,14.69,14.945,1542600
ANGL,20210226,32.17,32.17,31.94,32.07,5374100
ANGN,20210226,21.11,21.4,17.05,17.34,239200
ANGO,20210226,20.62,21.3874,20.4666,20.95,280600
ANIK,20210226,37.63,38.005,36.7,36.7,83700
ANIP,20210226,29.84,30.16,28.69,29.1,79200
ANIX,20210226,5.26,5.26,4.71,5.06,197600
ANNX,20210226,30.54,30.937,27.67,29.11,242700
ANPC,20210226,6.6,6.89,6.36,6.61,61500
ANSS,20210226,340.96,349.02,337.98,340.99,872000
ANTE,20210226,3.95,4.19,3.78,3.85,728000
ANY,20210226,2.73,2.84,2.52,2.6,474800
AOSL,20210226,34.72,36.22,34.13,35.19,264100
AOUT,20210226,20.77,20.99,19.88,20.01,113700
APA,20210226,19.86,20.11,18.63,19.73,9258900
APDN,20210226,9.37,9.65,8.86,8.95,491400
APEI,20210226,28.47,29.96,28.47,29.44,484300
APEN,20210226,4.62,5.19,4.62,4.69,625800
API,20210226,63.75,64.9,57.27,60.87,2164100
APLS,20210226,45.34,49.12,45.34,48.17,794600
APLT,20210226,23.835,23.835,19.76,21.72,219500
APM,20210226,3.16,3.36,3.03,3.07,449800
APOG,20210226,37.61,37.99,36.69,37.4,292300
APPF,20210226,167.305,168.2425,158.78,164.02,137300
APPH,20210226,31.65,33.5,30.24,30.45,1018400
APPHW,20210226,13.78,14.15,11.85,12.6,252100
APPN,20210226,170.01,175,162.51,171.9,1102600
APPS,20210226,76.78,85.76,72.25,82.57,6165700
APR,20210226,22.3,22.52,21.08,21.54,63200
APRE,20210226,6.17,6.26,5.76,6.03,706500
APTO,20210226,3.98,4.05,3.85,3.96,869900
APTX,20210226,3.62,3.71,3.45,3.66,438600
APVO,20210226,31.68,33.1197,29.38,32.71,74200
APWC,20210226,5.71,5.76,5.42,5.42,162900
APYX,20210226,10.55,11.02,10.37,10.45,56700
AQB,20210226,7.04,7.4,6.7,7.09,2462700
AQMS,20210226,5.03,5.15,4.5,4.74,3148800
AQST,20210226,5.05,5.07,4.58,4.58,1183000
ARAV,20210226,7,7.27,6.64,6.81,125900
ARAY,20210226,5.16,5.16,4.96,4.98,912000
ARBG,20210226,10.26,10.35,10.22,10.23,34500
ARBGU,20210226,10.92,10.99,10.73,10.79,19600
ARBGW,20210226,1.61,1.61,1.46,1.61,34000
ARCB,20210226,59.9,60.5937,57.54,58.99,253400
ARCC,20210226,18.25,18.41,18.15,18.33,1898700
ARCE,20210226,37.13,37.88,35.08,35.55,225500
ARCT,20210226,52.15,53.92,48.8,52.67,1417100
ARDS,20210226,6.16,6.48,5.5818,6.31,53600
ARDX,20210226,6.58,6.68,6.31,6.45,752900
AREC,20210226,4.93,5.44,4.62,5.2,4893000
ARGX,20210226,341.55,344.35,328.15,330.68,181200
ARKO,20210226,9.15,9.42,9.09,9.27,386100
ARKOW,20210226,1.7,1.86,1.65,1.81,24100
ARKR,20210226,18.42,18.49,17.85,18.11,44800
ARLP,20210226,6.01,6.07,5.67,5.98,692900
ARNA,20210226,80.43,81.37,77.52,80.35,528900
AROW,20210226,32,32.55,31.37,31.86,35200
ARQT,20210226,34.94,35.09,32.67,34.17,155300
ARRY,20210226,38.1,38.63,36.29,37.08,1303400
ARTL,20210226,1.94,2.04,1.83,1.84,1760400
ARTLW,20210226,0.4789,0.479,0.3981,0.3981,12900
ARTNA,20210226,37.68,38.0499,37,37,17500
ARTW,20210226,3.17,3.36,3.08,3.15,173200
ARVN,20210226,75.99,79.66,71.88,78.3,479300
ARWR,20210226,83.79,84.49,78.91,79.66,1061700
ARYD,20210226,10.95,11.84,10.6,11.13,2168800
ASAXU,20210226,10.16,10.16,10.0501,10.07,436700
ASET,20210226,30.572,30.572,30.4165,30.4382,1600
ASLE,20210226,9.85,10.005,9.41,9.85,78700
ASLEW,20210226,1.88,1.99,1.73,1.945,68500
ASLN,20210226,4.39,4.99,4.05,4.43,1850800
ASMB,20210226,5.21,5.54,5.07,5.08,2387600
ASML,20210226,572.34,573.49,560.7,567.09,946500
ASND,20210226,158.08,159.2154,150.76,154.97,269100
ASO,20210226,24.58,24.92,23.35,23.96,857100
ASPCU,20210226,10.45,10.45,10.37,10.4,408400
ASPS,20210226,10.32,10.32,10.06,10.17,33400
ASPU,20210226,9.81,10.1,8.46,8.88,1155200
ASRT,20210226,0.94,0.95,0.85,0.85,11364700
ASRV,20210226,4.09,4.15,3.75,3.9,400900
ASTC,20210226,2.3022,2.4199,2.13,2.19,1930800
ASTE,20210226,68.85,69.6,67.69,67.92,120400
ASUR,20210226,7.83,8,7.55,7.79,59300
ASYS,20210226,9.79,9.79,9.23,9.59,146500
ATAX,20210226,4.65,4.8,4.65,4.66,205200
ATCX,20210226,9.51,9.7,8.92,9.7,53500
ATEC,20210226,15.8,16.29,15.42,16.05,732600
ATEX,20210226,43.44,43.72,42.08,42.23,157400
ATHA,20210226,20.97,22.17,19.36,22.06,537600
ATHE,20210226,1.63,1.71,1.57,1.6,421000
ATHX,20210226,2.13,2.1775,2.01,2.04,3765700
ATIF,20210226,6.85,7.45,6.4,7.3,4950200
ATLC,20210226,26.42,27.48,26.24,26.28,65200
ATLO,20210226,23.36,23.5,22.83,22.86,15400
ATNF,20210226,4.42,4.74,4.31,4.43,634800
ATNFW,20210226,0.7661,0.8199,0.73,0.7846,67400
ATNI,20210226,46,49.97,45.64,48.68,98400
ATNX,20210226,12,12.37,11.69,12.1,2870900
ATOM,20210226,28.85,29.49,26,27.98,572200
ATOS,20210226,2.88,2.9,2.5,2.72,11763600
ATRA,20210226,16.72,17.15,16.29,16.78,803600
ATRC,20210226,65.03,66.21,63.93,65.27,493900
ATRI,20210226,640.85,640.85,624.9,624.9,5200
ATRO,20210226,16.43,16.605,15.52,15.8,355300
ATRS,20210226,4.52,4.54,4.25,4.25,1890000
ATSG,20210226,26.48,28.39,25.72,26.54,805400
ATVI,20210226,96,97.21,95.16,95.61,6388200
ATXI,20210226,4.93,4.95,4.66,4.7,87900
AUB,20210226,37.32,37.95,36.31,36.73,303500
AUBAP,20210226,26.6122,26.9,26.6122,26.7,40900
AUBN,20210226,38.47,40.5,37.58,39.1,101500
AUDC,20210226,28.91,29.18,27.88,28.49,188300
AUPH,20210226,14.58,14.87,13.85,14,4793600
AUTL,20210226,6.51,6.63,6.1,6.44,994800
AUTO,20210226,2.69,2.9,2.54,2.57,845000
AUUD,20210226,3.61,4.56,3.42,3.47,6422600
AUUDW,20210226,0.91,1.2,0.79,1,121200
AUVI,20210226,9.2,13.75,9.06,10.59,4757100
AVAV,20210226,111.37,113.05,107.73,110.08,241900
AVCO,20210226,1.27,1.3,1.19,1.2,315400
AVCT,20210226,6.58,6.82,6.43,6.72,30600
AVCTW,20210226,0.93,1.1,0.9,0.9904,1159000
AVDL,20210226,8.5,8.52,7.93,8.04,517300
AVEO,20210226,8.19,8.42,7.85,8.26,314700
AVGO,20210226,467.53,475.76,460.74,469.87,2264000
AVGOP,20210226,1498.34,1518.61,1488.71,1511.81,6800
AVGR,20210226,1.67,1.7,1.55,1.6,4660800
AVID,20210226,19.03,20.01,18.83,19.39,342100
AVIR,20210226,81.03,83.29,74.08,75.36,409000
AVNW,20210226,60.83,64.27,58.27,61.33,233900
AVO,20210226,21.22,21.62,20.8,20.96,53200
AVRO,20210226,10.94,11.16,10.59,11,877300
AVT,20210226,37.33,38.42,37.14,38.07,1424700
AVXL,20210226,13.17,13.61,12.57,13.02,1169400
AWH,20210226,7.08,7.47,6.8,6.93,500700
AWRE,20210226,4.62,4.68,4.44,4.44,46200
AXDX,20210226,10.23,10.585,9.82,10.01,245200
AXGN,20210226,21.258,22.57,20.865,22.1,261100
AXLA,20210226,5.86,6.1,5.58,5.7,64200
AXNX,20210226,51,52.45,48.1,50.31,1165100
AXON,20210226,160.9,169,160,165.49,652900
AXSM,20210226,68.33,69.75,66.01,67.36,333100
AXTI,20210226,12.69,13.22,12.2,12.93,445900
AY,20210226,36.08,36.6,35.6,36.15,896500
AYLA,20210226,17.26,17.57,17.15,17.15,6600
AYRO,20210226,7.13,7.31,6.59,7.17,2662200
AYTU,20210226,7.91,7.95,7.57,7.67,353300
AZN,20210226,48.85,48.92,47.98,48.38,8550700
AZPN,20210226,150.85,152.77,148.63,150.51,305300
AZYO,20210226,15.475,15.96,15.221,15.92,6700
BAND,20210226,165.41,174.59,156.74,158.36,1005800
BANF,20210226,64.07,65.25,63.35,63.88,171400
BANFP,20210226,28.5,28.5,28.5,28.5,100
BANR,20210226,52.35,53.05,51.38,51.78,247000
BANX,20210226,20.13,20.865,20.1001,20.515,15100
BAOS,20210226,5.79,5.8979,5.66,5.76,35700
BATRA,20210226,29.5,29.98,28.99,29.38,56800
BATRK,20210226,28.91,29.5136,28.3,28.79,133800
BBBY,20210226,26.23,27.09,25.47,26.86,3783000
BBCP,20210226,6.37,6.49,6.16,6.16,202100
BBGI,20210226,2.55,2.57,2.36,2.44,73200
BBH,20210226,180.08,180.08,176.76,179,12300
BBI,20210226,1.26,1.3,1.16,1.19,1794700
BBIG,20210226,2.69,2.95,2.63,2.9,552900
BBIO,20210226,64.83,71.76,64.41,70.68,3058000
BBQ,20210226,6.01,6.5,5.77,5.85,36500
BBSI,20210226,72.19,72.35,70.91,71.2,27100
BCAB,20210226,54.05,55.82,51.735,53.1,339600
BCAC,20210226,10.3,10.69,10.11,10.11,29700
BCACU,20210226,11.83,12,11.5,11.52,57100
BCACW,20210226,2.75,2.91,2.48,2.486,39400
BCBP,20210226,13.38,13.72,13.22,13.23,39000
BCDA,20210226,4.03,4.3,3.73,3.88,191000
BCDAW,20210226,1.4,1.4,1.25,1.35,8800
BCEL,20210226,18.04,19.45,16.82,17.35,295200
BCLI,20210226,4.01,4.16,3.91,4.06,720300
BCML,20210226,16.98,17.12,16.89,17.09,33300
BCOR,20210226,17.08,17.14,16.021,16.2,404300
BCOV,20210226,21.88,22.31,21.14,21.78,226400
BCOW,20210226,10.2,10.2182,10.2,10.2096,6100
BCPC,20210226,120.37,121.46,118.42,119.36,106100
BCRX,20210226,10.88,11.09,10.29,10.78,4940300
BCTX,20210226,3.65,3.71,3.32,3.4,2554900
BCTXW,20210226,0.7,0.73,0.67,0.71,80700
BCYC,20210226,24.88,25.975,23.8,25.27,96500
BDSI,20210226,4.42,4.45,4.2,4.2,728800
BDSX,20210226,19.64,20.22,18.26,19.74,149700
BDTX,20210226,28.33,28.74,27.01,28,248200
BEAM,20210226,90,92.98,84.13,89.13,1247100
BECN,20210226,47.91,48.77,46.91,47.83,562700
BEEM,20210226,42.69,44.15,37.76,42.14,676400
BEEMW,20210226,36.95,37,32.25,34.6719,3400
BELFA,20210226,16.7,16.7,16.7,16.7,500
BELFB,20210226,17.19,18.005,17.07,17.75,65000
BENE,20210226,10.17,10.2,10.08,10.14,206100
BENER,20210226,0.3123,0.38,0.3102,0.38,39700
BENEU,20210226,10.96,11.04,10.81,11.02,43000
BENEW,20210226,0.92,0.92,0.85,0.9,190000
BFC,20210226,71.51,72.1,69.09,69.9,10900
BFI,20210226,15.04,15.08,13.9,14.79,358400
BFIIW,20210226,3.01,3.1999,2.6401,3.04,208500
BFIN,20210226,9.76,9.99,9.43,9.45,90300
BFIT,20210226,26.09,26.09,25.65,25.989,9900
BFRA,20210226,6.39,6.6,6.2,6.54,75000
BFST,20210226,22.78,23.057,21.97,21.97,33000
BGCP,20210226,4.24,4.54,4.2,4.48,4273200
BGFV,20210226,14.21,14.62,13.5,13.5,676300
BGNE,20210226,314.56,327.21,313.26,320,397200
BGRN,20210226,54.78,54.8896,54.69,54.8896,28100
BHAT,20210226,1.36,1.38,1.26,1.27,1046100
BHF,20210226,40.07,40.795,39.08,39.89,1016200
BHFAL,20210226,26.49,26.49,25.88,26.14,33700
BHFAN,20210226,24.94,25.22,24.48,25.1,165900
BHFAO,20210226,26.78,27.12,26.55,26.97,33200
BHFAP,20210226,26.4457,26.589,26.1544,26.34,25900
BHSE,20210226,10.2,10.2199,10.17,10.2,55600
BHSEU,20210226,10.97,10.9994,10.9,10.9001,5200
BHSEW,20210226,0.92,1.05,0.9001,1,42600
BHTG,20210226,1.86,1.99,1.77,1.9,622500
BIB,20210226,93.1,94.43,88.5808,91.87,192400
BICK,20210226,39.21,39.29,38.94,39.0087,13500
BIDU,20210226,288.61,295.49,274.18,283.46,15209700
BIGC,20210226,61.6,63.2,58.19,59.11,3724100
BIIB,20210226,278.28,278.92,269.31,272.88,1534500
BILI,20210226,132.04,136.09,121.09,125.97,9145800
BIMI,20210226,1.8,1.85,1.72,1.76,995700
BIOC,20210226,6.26,6.39,5.64,6.03,329800
BIOL,20210226,0.9,0.99,0.89,0.91,7933600
BIOTU,20210226,10.45,10.48,10.3,10.36,186300
BIS,20210226,21.03,22.13,20.78,21.37,328500
BIVI,20210226,29.5,32.69,29.05,32.1,78400
BJK,20210226,52.6,53.4,52.18,53.08,64400
BJRI,20210226,54.53,56.14,52.9,55.53,184300
BKCC,20210226,3.21,3.3,3.17,3.27,321000
BKEP,20210226,2.29,2.32,2.22,2.26,134700
BKEPP,20210226,7.07,7.15,7.03,7.15,3500
BKNG,20210226,2343.9,2345,2251.71,2328.51,503900
BKSC,20210226,17.63,18.1042,17.54,17.64,3900
BKYI,20210226,4.25,4.25,3.84,4.08,372300
BL,20210226,123.32,126.3,118.67,124.02,645200
BLBD,20210226,26.99,26.99,24.31,24.31,364400
BLCM,20210226,4.56,4.69,4.22,4.37,477900
BLCN,20210226,46.48,47.23,45.6,46.32,127200
BLCT,20210226,11.84,12.2,11.05,11.36,483400
BLDP,20210226,27.4,28.91,27.25,27.82,7048100
BLFS,20210226,40.33,40.445,38.44,39.23,163500
BLI,20210226,62.28,65.42,61.8,61.97,1962600
BLIN,20210226,3.17,3.19,3,3.06,165100
BLKB,20210226,69.54,70.15,68,68.82,289800
BLMN,20210226,24.97,25.4,24.21,24.84,2249100
BLNK,20210226,38.3,40.18,36.42,38.24,4000800
BLNKW,20210226,35.38,35.38,33,33.96,12500
BLPH,20210226,6.51,6.86,6.21,6.35,119500
BLRX,20210226,3.15,3.27,3.06,3.09,946200
BLSA,20210226,12.25,12.455,11.96,11.96,19400
BLTSU,20210226,10.48,10.5,10.33,10.4,131600
BLU,20210226,3.83,3.92,3.55,3.82,1835400
BLUE,20210226,28.24,31.14,27.43,31.1,5897000
BMBL,20210226,64.61,70.88,64.51,67.31,2437500
BMRA,20210226,6.24,6.44,5.96,6.13,88200
BMRC,20210226,37.47,37.8375,36.805,37,40100
BMRN,20210226,80.31,80.46,75.3,77.43,3033400
BMTC,20210226,38.19,38.91,37.36,37.83,121000
BND,20210226,85.57,85.94,85.29,85.94,8580500
BNDW,20210226,79.82,80.09,79.711,80.07,39300
BNDX,20210226,56.96,57.17,56.93,57.17,3066700
BNFT,20210226,15.68,15.75,15.01,15.2,309500
BNGO,20210226,10.09,10.71,9.38,9.73,26421000
BNGOW,20210226,6.2,6.4153,5.2601,5.56,93400
BNR,20210226,36.17,36.63,34.795,35.99,335200
BNSO,20210226,5.66,5.66,5.14,5.34,10000
BNTC,20210226,3.5,3.61,3.05,3.15,442000
BNTX,20210226,113.9,114.98,109.03,109.03,1027400
BOKF,20210226,89.3012,89.3012,85.17,86.06,228800
BOLT,20210226,27.94,28.19,26.29,26.7,204200
BOMN,20210226,41.96,44.7,41.21,41.98,243300
BOOM,20210226,63.79,65.38,61.75,62.99,171900
BOSC,20210226,2.96,3.18,2.91,3.06,55300
BOTJ,20210226,14.77,14.9942,14.75,14.79,8600
BOTZ,20210226,33.52,33.89,33.08,33.62,1696700
BOXL,20210226,2.64,3.05,2.55,2.78,6492300
BPMC,20210226,96.9,99.17,94.03,98.22,455600
BPOP,20210226,65.82,68.4,64.35,66.82,660500
BPOPM,20210226,25.29,25.42,25.29,25.42,2400
BPRN,20210226,26.1401,26.718,26.1101,26.27,7700
BPTH,20210226,6.38,6.63,6.31,6.48,346800
BPTS,20210226,15.99,16.75,15.99,16.5,21000
BPYPN,20210226,22,22.065,21.65,21.92,11300
BPYPO,20210226,23.45,23.89,23.355,23.68,16100
BPYPP,20210226,24.01,24.38,24,24.38,11700
BREZ,20210226,10.22,10.33,10.17,10.32,62500
BREZR,20210226,0.29,0.3,0.28,0.3,142600
BREZW,20210226,1.05,1.13,1.05,1.13,437800
BRID,20210226,15.76,15.87,15.38,15.4,2800
BRKL,20210226,14.35,14.5,14.1,14.23,419100
BRKR,20210226,62.96,63.4,60.8,60.98,657300
BRKS,20210226,81.79,85.595,79.01,83.16,635100
BRLI,20210226,10.34,10.35,10.25,10.26,1000
BRLIR,20210226,0.4792,0.4792,0.38,0.43,43400
BRLIW,20210226,0.84,0.95,0.8,0.91,88400
BROG,20210226,10.4,10.4,10.4,10.4,0
BROGW,20210226,0.99,0.99,0.9899,0.9899,1100
BRP,20210226,26.86,27.7568,26.1,26.53,297300
BRPMU,20210226,10.4,10.635,10.22,10.3,420900
BRQS,20210226,1.65,1.73,1.48,1.59,6661500
BRY,20210226,5.05,5.12,4.83,4.96,347100
BSAE,20210226,25.24,25.24,25.165,25.165,400
BSBE,20210226,25.84,25.864,25.84,25.85,9500
BSBK,20210226,9.14,9.18,9.06,9.06,4700
BSCE,20210226,26.28,26.28,26.2303,26.2487,16000
BSCL,20210226,21.15,21.16,21.14,21.16,396100
BSCM,20210226,21.66,21.68,21.66,21.67,371100
BSCN,20210226,21.8,21.82,21.78,21.81,368800
BSCO,20210226,22.24,22.28,22.2,22.25,257200
BSCP,20210226,22.245,22.265,22.1931,22.26,856900
BSCQ,20210226,21.5302,21.6,21.4274,21.5025,160200
BSCR,20210226,21.87,21.95,21.83,21.92,68700
BSCS,20210226,22.885,22.955,22.825,22.9539,37100
BSCT,20210226,21.03,21.075,20.95,21.0705,14400
BSCU,20210226,19.44,19.48,19.38,19.48,14600
BSDE,20210226,26.1904,26.235,26.1904,26.235,2200
BSET,20210226,21.61,22.03,20.7124,21.13,57700
BSGM,20210226,4.49,4.7,4.2,4.45,320000
BSJL,20210226,23.05,23.05,23.01,23.03,148800
BSJM,20210226,23.23,23.235,23.16,23.18,248200
BSJN,20210226,25.2357,25.24,25.155,25.2,308500
BSJO,20210226,24.88,24.88,24.805,24.82,159100
BSJP,20210226,24.43,24.43,24.35,24.38,219800
BSJQ,20210226,25.48,25.53,25.43,25.46,220500
BSJR,20210226,25.39,25.39,25.3,25.36,81800
BSJS,20210226,25.39,25.42,25.37,25.37,10800
BSML,20210226,25.32,25.34,25.31,25.31,4400
BSMM,20210226,25.44,25.45,25.438,25.45,9200
BSMN,20210226,25.5943,25.63,25.5943,25.61,6400
BSMO,20210226,25.635,25.67,25.635,25.635,1000
BSMP,20210226,25.729,25.7412,25.729,25.7358,2600
BSMQ,20210226,25.585,25.585,25.585,25.585,0
BSMR,20210226,25.37,25.37,25.37,25.37,0
BSMS,20210226,25.68,25.69,25.645,25.69,500
BSMT,20210226,25.44,25.44,25.44,25.44,300
BSMU,20210226,24.8,24.96,24.73,24.95,2700
BSQR,20210226,4.39,5.29,4.37,4.8,868800
BSRR,20210226,24.06,24.77,23.85,23.85,41900
BSVN,20210226,16.07,16.93,16.06,16.33,3600
BSY,20210226,47.87,48.34,44,44.36,235900
BTAI,20210226,54.45,56.86,51.53,53.61,393400
BTAQ,20210226,10.39,10.44,10.22,10.31,1048800
BTAQU,20210226,11.16,11.53,11,11.14,15500
BTAQW,20210226,1.9,2.14,1.7,1.85,327100
BTBT,20210226,14.69,15.61,14.11,14.76,1229300
BTEC,20210226,62.95,62.9799,60.9,62.48,92800
BTNB,20210226,11.68,11.92,11.31,11.73,787700
BTRS,20210226,17.7,18.48,16.385,16.9,872200
BTRSW,20210226,6.43,7.13,5.56,6.11,47500
BTWN,20210226,13.3802,14.24,12.68,13.5,2646800
BTWNU,20210226,15,15.77,13.97,14.93,152800
BTWNW,20210226,4,4.44,3.7,4.36,556500
BUG,20210226,26.79,26.93,26.11,26.53,140800
BUSE,20210226,23.32,23.44,22.82,22.89,149800
BVS,20210226,12.63,12.97,12.1,12.18,163300
BVXV,20210226,4.14,4.34,3.8,3.98,319800
BWAC,20210226,10.32,10.45,10.12,10.44,302000
BWACU,20210226,11.99,12.2564,11.67,12.2564,6800
BWACW,20210226,1.58,1.7,1.47,1.7,489900
BWAY,20210226,8.93,8.93,8.525,8.55,87200
BWB,20210226,14.82,14.84,14.22,14.45,69400
BWEN,20210226,7.76,7.92,6.41,6.99,1234600
BWFG,20210226,25.901,25.901,24.6695,24.8,25500
BWMX,20210226,42.35,43.2,41.01,43.2,83700
BXRX,20210226,1.36,1.43,1.29,1.35,3620200
BYFC,20210226,2.05,2.1,1.92,1.97,775900
BYND,20210226,156,162.78,141.72,145.48,6905100
BYSI,20210226,12.97,13.25,12.53,12.98,306100
BZUN,20210226,46.8,48.49,45.1,45.93,1117200
CAAS,20210226,5.62,5.76,5.28,5.46,141200
CABA,20210226,11.22,11.44,10.55,10.87,100500
CAC,20210226,40.88,41.735,40.5,40.53,42200
CACC,20210226,362.29,368.91,356.28,363.02,65900
CACG,20210226,44.5184,45.17,44.5184,45.02,6100
CAKE,20210226,54.17,55.69,51.92,54.95,862900
CALA,20210226,2.95,3,2.83,2.92,808700
CALB,20210226,16.2,16.2,15.4,15.42,13400
CALM,20210226,38.32,38.85,37.9,38.1,390200
CALT,20210226,29.75,30.02,28.07,28.07,26000
CAMP,20210226,11.49,11.95,10.99,11.17,189000
CAMT,20210226,26.86,28.12,26.27,27.6,282800
CAN,20210226,15.25,16.85,14.32,15.16,13387200
CAPR,20210226,6,6.33,5.83,6.14,338500
CAR,20210226,53.91,56.65,53.09,55.55,1503300
CARA,20210226,19.66,19.96,18.34,18.35,646600
CARE,20210226,12,12.13,11.82,11.83,59900
CARG,20210226,26.29,26.58,25.5,25.95,1402100
CARV,20210226,9.42,10.45,9.2,10.06,933000
CARZ,20210226,54.26,54.82,53.93,54.4,10000
CASA,20210226,8.31,8.63,8.05,8.21,485100
CASH,20210226,44.14,44.71,42.92,44.29,180800
CASI,20210226,2.54,2.54,2.42,2.46,288400
CASS,20210226,43.23,44.13,42.7359,43.08,70900
CASY,20210226,206.85,207.78,201.16,201.96,210600
CATC,20210226,78.83,81.2042,76.22,76.22,10000
CATH,20210226,47.62,47.785,47.1655,47.26,32400
CATY,20210226,38.56,38.84,37.47,37.64,468700
CBAN,20210226,14.41,14.69,14.3,14.35,9300
CBAT,20210226,5.96,6.12,5.53,5.92,3264500
CBAY,20210226,4.87,5.02,4.7,4.8,1380200
CBFV,20210226,20.77,20.85,20.33,20.35,7900
CBIO,20210226,6.16,6.225,5.8,6.03,390700
CBNK,20210226,15.94,16.07,15.8,15.95,25200
CBRL,20210226,156.06,156.98,151.43,154.87,193300
CBSH,20210226,75.21,76.18,73.9,74.03,568800
CBTX,20210226,29.18,29.57,28.05,29.17,69000
CCAP,20210226,16.26,16.65,16.26,16.65,48900
CCB,20210226,26.81,28.8,26.71,28,44900
CCBG,20210226,25.41,25.41,24.69,24.69,22300
CCCC,20210226,42.04,43.62,39.23,42.92,251400
CCD,20210226,32,32.1134,31.431,31.93,137100
CCLP,20210226,1.98,1.99,1.85,1.94,221000
CCMP,20210226,167.22,173.95,163.9,170.5,227900
CCNC,20210226,7.13,7.44,6.76,7,464000
CCNE,20210226,23.79,24.03,22.95,23.21,43100
CCNEP,20210226,26,26.275,26,26.275,21900
CCOI,20210226,59.62,61.2,58.1,59.85,614300
CCRN,20210226,11.52,11.72,10.87,11.11,397200
CCXI,20210226,66.65,69.01,65.31,67.84,428900
CD,20210226,20.56,27.47,20.21,23.65,3045900
CDAK,20210226,18.05,18.27,16.03,16.2,174300
CDC,20210226,57.62,57.9,56.88,56.93,38700
CDEV,20210226,3.98,4.07,3.59,3.96,8411000
CDK,20210226,50.76,51.38,49.63,50.14,1280500
CDL,20210226,50.28,50.67,49.93,50.21,4100
CDLX,20210226,138.98,139.76,131.62,132.43,322800
CDMO,20210226,18.98,20.83,18.95,20.58,1111500
CDNA,20210226,79.2,82.09,74,79.08,1064000
CDNS,20210226,139.06,143.32,137.74,141.09,2526000
CDTX,20210226,2.31,2.49,2.22,2.27,1165600
CDW,20210226,158.91,159.71,155.67,156.89,954800
CDXC,20210226,20.35,20.54,13.76,13.93,28492900
CDXS,20210226,22.15,23.19,20.64,22.11,828500
CDZI,20210226,11.15,11.18,10.87,10.87,91300
CECE,20210226,8.24,8.33,8.1,8.2,276000
CEFA,20210226,31.15,31.16,30.5158,30.5158,5900
CELC,20210226,14.07,14.23,13.6489,14.2,16900
CELH,20210226,57.25,61.33,56.34,59.53,918400
CEMI,20210226,5.66,5.78,5.34,5.56,655400
CENT,20210226,45.31,46.2,44.99,45.6,69200
CENTA,20210226,41.16,42.26,40.648,41.51,211400
CENX,20210226,14.79,14.79,13.54,13.73,917600
CERE,20210226,14.89,16.06,14.79,15.16,361700
CERN,20210226,70.45,70.61,69.12,69.14,3481400
CERS,20210226,6.26,6.69,5.9,6.14,3572000
CERT,20210226,33.76,35.16,32.31,34.65,477700
CETX,20210226,1.96,2.09,1.81,1.86,1205000
CETXP,20210226,2.87,3,2.32,2.35,10400
CETXW,20210226,0.1499,0.15,0.1103,0.1333,66400
CEVA,20210226,63.59,65.1,60.75,61.23,678600
CEY,20210226,22.99,22.99,22.9,22.9001,1300
CFA,20210226,63.91,64.32,63.24,63.7317,11800
CFB,20210226,13.26,13.52,13.2,13.35,188800
CFBK,20210226,19.8,19.91,19.2,19.2,7600
CFFI,20210226,44.57,44.71,43.5,43.5,7600
CFFN,20210226,13.45,13.64,13.3,13.31,698900
CFFVU,20210226,10.4,10.49,10.25,10.29,257500
CFIV,20210226,10.18,10.26,10.11,10.12,162200
CFIVU,20210226,10.58,10.75,10.54,10.59,99700
CFIVW,20210226,1.62,1.65,1.4,1.425,213700
CFMS,20210226,0.98,1.02,0.95,1.01,4656400
CFO,20210226,64.1038,64.3796,63.4,63.64,41900
CFRX,20210226,5.4,5.4,5.06,5.25,189300
CFVIU,20210226,10.31,10.36,10.14,10.23,477600
CG,20210226,34.55,34.7,33.43,34.25,2773100
CGBD,20210226,12.66,12.67,12.25,12.46,309600
CGC,20210226,33.01,34.26,32.26,32.75,3989400
CGEM,20210226,42.4,42.81,38.5443,40.42,170400
CGEN,20210226,8.95,9.43,8.5,9.33,3244900
CGNT,20210226,28.16,29.14,28,28.87,689400
CGNX,20210226,82.22,83.25,81.18,82.59,1384600
CGO,20210226,15.88,15.9,15.5,15.74,31500
CHB,20210226,17.21,17.21,16.96,17.085,7300
CHCI,20210226,5.93,5.93,5.5,5.58,56300
CHCO,20210226,76.63,77.04,75.21,75.21,58500
CHDN,20210226,231.7,236.24,225.93,230.63,267200
CHEF,20210226,30.79,32.18,30.18,31.14,440800
CHEK,20210226,1.41,1.48,1.32,1.37,2757200
CHEKZ,20210226,0.325,0.325,0.2,0.3199,51700
CHI,20210226,14.17,14.41,14,14.37,288000
CHK,20210226,44.14,44.94,43.415,44.18,466000
CHKEL,20210226,17.5,18.39,16.4,17.45,35100
CHKEW,20210226,21.3,22.115,21.15,22.09,50900
CHKEZ,20210226,20.44,20.44,20.44,20.44,0
CHKP,20210226,111.32,112.26,109.31,110.24,2380100
CHMG,20210226,36.16,36.655,35.21,35.21,4400
CHNA,20210226,37.522,38.08,37.522,37.8745,1500
CHNG,20210226,22.95,23,22.71,22.87,3341500
CHNGU,20210226,77.58,77.76,77.23,77.61,41100
CHNR,20210226,2.14,2.19,1.91,1.96,851400
CHPM,20210226,10.35,10.4,10.3,10.3,10600
CHPMU,20210226,11,11,11,11,0
CHPMW,20210226,1.68,1.68,1.2,1.47,56900
CHRS,20210226,15.31,16.53,15.27,16.24,1412000
CHRW,20210226,90,92.08,89.79,90.85,1404100
CHSCL,20210226,27.99,28.36,27.86,28.31,24500
CHSCM,20210226,26.82,27,26.76,27,17700
CHSCN,20210226,27.04,27.44,27,27.44,24800
CHSCO,20210226,27.92,28.27,27.92,28.25,13200
CHSCP,20210226,29.2,29.45,29.14,29.37,8200
CHTR,20210226,602.44,627.38,601.5,613.42,1619400
CHUY,20210226,39.42,42.1,39.01,41,193500
CHW,20210226,10.04,10.0886,9.8,9.92,230700
CHX,20210226,20.17,21.52,19.59,21.27,1751900
CHY,20210226,15.06,15.27,14.88,15.21,707800
CIBR,20210226,42.72,42.96,41.71,42.21,703100
CID,20210226,30.7499,31.21,30.7499,30.8799,3700
CIDM,20210226,1.46,1.51,1.3,1.4,12480600
CIGI,20210226,102.91,104.69,101.78,103.52,70000
CIH,20210226,2.24,2.27,2.1,2.15,43000
CIL,20210226,41.77,41.77,41.541,41.541,1400
CINF,20210226,98.7,99.91,97.18,97.87,1100300
CIVB,20210226,19.8,20.17,19.23,19.23,48000
CIZ,20210226,31.62,31.7518,31.5814,31.5814,2400
CIZN,20210226,20.11,20.79,19.57,19.57,6700
CJJD,20210226,1.1,1.17,1.03,1.1,1137600
CKPT,20210226,3.21,3.34,3.07,3.21,1448300
CLAR,20210226,17.8,18.09,17.23,17.36,200900
CLBK,20210226,16.68,16.86,16.21,16.34,322000
CLBS,20210226,1.84,1.93,1.74,1.78,4365200
CLDX,20210226,27.76,28.02,26.46,27.08,423500
CLEU,20210226,4.42,4.45,3.85,3.87,510400
CLFD,20210226,32.72,33.21,31.75,32.41,107700
CLGN,20210226,13.5,15.35,13.5,14.4,188200
CLIR,20210226,4.8,4.93,4.36,4.73,233300
CLLS,20210226,21.62,22.12,20.12,21.5,383300
CLMT,20210226,3.93,3.98,3.64,3.89,232100
CLNE,20210226,12.4,13.16,12.13,13.04,7467800
CLNN,20210226,12.77,13.46,12.61,12.84,59600
CLNNW,20210226,1.36,1.39,1.29,1.29,62800
CLOU,20210226,27.28,27.5,26.64,27.04,2148600
CLOV,20210226,9.92,10,9.16,9.4,16185700
CLPS,20210226,6.64,6.94,5.87,5.87,507000
CLPT,20210226,22.27,23.57,19.27,23.42,794600
CLRB,20210226,1.93,1.97,1.8,1.86,1575400
CLRG,20210226,30.342,30.342,30.1463,30.1463,1500
CLRMU,20210226,10.35,10.35,10.11,10.19,478300
CLRO,20210226,3.18,3.29,3.07,3.22,21300
CLSD,20210226,3.29,3.37,3.09,3.31,409000
CLSK,20210226,25,26.2,23.1,23.93,1603600
CLSN,20210226,2.19,2.2,1.98,2.06,6705300
CLVR,20210226,13.5,13.97,12.24,13.2,2364300
CLVRW,20210226,4.52,4.94,3.975,4.2,236700
CLVS,20210226,6,6.18,5.82,5.99,6807500
CLWT,20210226,5.28,5.46,5.02,5.04,50600
CLXT,20210226,9.25,9.71,8.74,9.54,235600
CMBM,20210226,42.6164,43.6583,40.5,42.29,138400
CMCO,20210226,50.73,51.72,49.23,50.34,149600
CMCSA,20210226,52.27,53.46,51.89,52.72,22782600
CMCT,20210226,12.14,12.53,12.14,12.15,137800
CMCTP,20210226,24,24,24,24,0
CME,20210226,206.17,206.18,198.53,199.7,2689400
CMLS,20210226,9.7,10.02,9.5,9.69,149600
CMPI,20210226,14.28,14.28,13.2,13.3,20300
CMPR,20210226,100.22,101.3699,94.74,99.08,127200
CMPS,20210226,48.57,49.53,44.56,45.12,371500
CMRX,20210226,10.36,10.79,9.54,9.81,1084100
CMTL,20210226,27.68,27.95,26.5,26.88,317800
CNCE,20210226,6.79,6.96,6.42,6.69,303200
CNCR,20210226,31.05,31.751,31.04,31.52,3100
CNDT,20210226,5.5,5.6,5.3,5.38,3323400
CNET,20210226,3.14,3.31,3.01,3.07,2044700
CNEY,20210226,5.82,5.94,5.04,5.26,142000
CNFR,20210226,3.9,3.96,3.37,3.59,80100
CNFRL,20210226,24.05,24.275,24.05,24.275,200
CNNB,20210226,12.3,12.31,12.3,12.31,600
CNOB,20210226,23.78,23.89,23.15,23.23,131400
CNSL,20210226,5.25,5.41,5.18,5.26,767700
CNSP,20210226,2.75,2.83,2.58,2.63,426800
CNTG,20210226,12.14,12.17,11.5,11.56,47000
CNTY,20210226,8.48,8.9,7.83,8.06,501700
CNXC,20210226,117.64,125.07,111.11,123.51,309800
CNXN,20210226,46.15,47.63,45.37,46.01,81000
COCP,20210226,1.64,1.68,1.5,1.57,1307400
CODA,20210226,7.52,7.71,7.4,7.5,38100
CODX,20210226,15.37,15.73,13.63,13.76,1384500
COFS,20210226,25.55,26.03,25.32,25.38,12300
COGT,20210226,8.25,8.29,7.82,7.84,363800
COHR,20210226,242,247.47,238.52,241.94,390600
COHU,20210226,42.86,44.12,40.2,43.45,942000
COKE,20210226,265.02,265.02,256.66,256.66,27900
COLB,20210226,45.69,45.995,44.29,44.29,470700
COLIU,20210226,10.4,10.42,10.2,10.34,1443800
COLL,20210226,25.77,26.4,23.35,23.59,901600
COLM,20210226,105.01,105.91,102.62,103.07,230700
COMM,20210226,14.6,14.69,14.085,14.59,2786900
COMS,20210226,3.58,3.66,3.11,3.3,2447200
COMSW,20210226,1.47,1.65,1.4401,1.59,66500
COMT,20210226,30.77,30.77,30.213,30.3,157400
CONE,20210226,66.26,66.75,65.01,65.63,788900
CONN,20210226,14.13,14.71,14.04,14.19,280700
CONX,20210226,10.36,10.46,10.2,10.34,553200
CONXU,20210226,10.85,10.87,10.63,10.86,71200
CONXW,20210226,1.97,2.02,1.64,2.02,314300
COOL,20210226,10.06,10.12,9.92,10.03,402600
COOLU,20210226,10.56,10.64,10.41,10.42,379500
COOLW,20210226,1.64,1.8,1.35,1.42,133000
COOP,20210226,30.42,32.04,30.34,31.45,1171300
CORT,20210226,25.68,25.87,24.77,25.15,788100
COST,20210226,335.51,335.89,330.94,331,3361600
COUP,20210226,343.22,349.04,325.86,346.26,1217500
COVAU,20210226,10.39,10.39,10.27,10.33,201600
COWN,20210226,34.71,35.05,33.38,33.85,830600
COWNL,20210226,26.89,26.89,26.6,26.655,6500
CPHC,20210226,13.61,13.83,13.21,13.83,1500
CPIX,20210226,3.36,3.48,3.3,3.4,69800
CPLP,20210226,9.62,9.86,9.54,9.59,44300
CPRT,20210226,107.27,110.13,106.84,109.16,1636800
CPRX,20210226,3.93,4.04,3.83,3.89,1245600
CPSH,20210226,22.38,23.88,19.72,19.79,1587400
CPSI,20210226,30.82,32.14,30.68,31.45,141900
CPSS,20210226,4.21,4.31,3.82,4.16,247000
CPTAG,20210226,24.6,24.6,24.3,24.3,10200
CPTAL,20210226,24.68,24.68,24.27,24.29,48300
CPZ,20210226,18.57,18.87,18.31,18.31,146200
CRAI,20210226,54.87,57.52,54.87,55.17,37700
CRBP,20210226,2.29,2.41,2.14,2.18,7301700
CRDF,20210226,9.95,10.35,8.39,10.34,3227300
CREG,20210226,8.47,8.8,7.72,8.38,202000
CRESY,20210226,5.13,5.24,4.82,5.07,342400
CREX,20210226,2.8,2.94,2.48,2.74,1267200
CREXW,20210226,0.31,0.31,0.27,0.3099,11400
CRIS,20210226,9.8,10.09,9.39,9.84,1336600
CRKN,20210226,4.66,4.9,4.07,4.25,364500
CRMD,20210226,15.9,15.96,14.76,15,1205400
CRMT,20210226,132.59,136.25,131.29,135,38000
CRNC,20210226,106.05,113.98,104.46,111.22,602000
CRNT,20210226,4.5,4.65,4.32,4.4,3209800
CRNX,20210226,15.28,15.86,14.6,15.29,106300
CRON,20210226,10.5,11.04,10.32,10.45,5245400
CROX,20210226,76,78.08,74.34,76.72,906100
CRSP,20210226,127.82,131.38,121.94,125.69,2491400
CRSR,20210226,36.5,37.56,34.7,35.84,1856700
CRTD,20210226,5.05,5.33,4.67,5.15,304200
CRTDW,20210226,2.3,2.3,2.3,2.3,600
CRTO,20210226,35.04,36.25,34,34.39,1156700
CRTX,20210226,33.09,34.2,32.35,34.07,281600
CRUS,20210226,82.58,83.31,80.7301,81.78,648900
CRVL,20210226,101.71,103.4,100.6,101.5,62800
CRVS,20210226,3.58,3.69,3.31,3.48,1744100
CRWD,20210226,209.3,217.19,204.52,216,4902500
CRWS,20210226,7.6513,7.709,7.6,7.63,6800
CSA,20210226,60.81,61.32,60.81,61.32,1100
CSB,20210226,56.97,56.97,55.6069,56.3,36500
CSBR,20210226,11.25,11.96,11.25,11.68,22200
CSCO,20210226,45.58,45.78,44.76,44.87,22144700
CSCW,20210226,0.8991,0.9847,0.8511,0.92,6429400
CSF,20210226,56.49,57.3,55.93,56.6559,44700
CSGP,20210226,811.78,829.75,811.05,823.76,313100
CSGS,20210226,47.06,47.06,46.02,46.15,159000
CSII,20210226,41.57,42.33,40.86,41.3,212200
CSIQ,20210226,45.5,47.66,44.22,46.93,1812400
CSML,20210226,33.39,33.68,32.68,33.3191,23700
CSPI,20210226,8.77,8.77,8.39,8.39,14500
CSQ,20210226,16.39,16.6,16.2,16.4,216900
CSSE,20210226,25.5,25.89,24.77,25.57,23800
CSSEN,20210226,26.04,26.06,25.95,25.95,5500
CSSEP,20210226,26.2135,26.5046,26.18,26.18,2900
CSTE,20210226,12.6,13.25,12.31,12.61,126800
CSTL,20210226,74.84,77.66,70.61,76.08,278500
CSTR,20210226,16.11,16.49,16,16.21,119800
CSWC,20210226,21.62,22.09,21.5,21.9,163800
CSWI,20210226,127.45,128.94,125.57,125.57,69600
CSX,20210226,92.55,92.9,91.08,91.55,3844100
CTAQ,20210226,10.19,10.23,10.13,10.15,432300
CTAQU,20210226,10.55,10.71,10.37,10.5,100300
CTAQW,20210226,1.505,1.51,1.25,1.4899,199500
CTAS,20210226,329.71,332.39,323.76,324.34,562200
CTBI,20210226,41.2,41.485,40.3,40.86,113500
CTEC,20210226,23.41,24.03,23.01,23.81,223100
CTG,20210226,8.05,8.4,7.97,8.32,121600
CTHR,20210226,2.28,2.4,2.23,2.38,610800
CTIB,20210226,2.54,2.67,2.38,2.52,566500
CTIC,20210226,3.25,3.29,3.09,3.25,411400
CTMX,20210226,7.86,7.92,7.53,7.85,1413800
CTRE,20210226,22.19,22.7,22.09,22.18,882400
CTRM,20210226,1.03,1.07,0.94,1,78207900
CTRN,20210226,80.47,81.45,76.4,77.89,215400
CTSH,20210226,73.85,74.34,72.58,73.48,3279700
CTSO,20210226,9.82,9.95,9.38,9.42,399400
CTXR,20210226,2.02,2.12,1.88,2.03,14589300
CTXRW,20210226,1.5,1.55,1.2825,1.36,42400
CTXS,20210226,137.61,139.1,132.17,133.58,3070200
CUBA,20210226,5.95,5.95,5.85,5.9,11600
CUE,20210226,13.38,13.69,12.42,13.61,539200
CUEN,20210226,3.3,3.5,3.1,3.31,368900
CUENW,20210226,1.2,1.23,1.11,1.23,1400
CURI,20210226,17.2,17.84,16.1,17.37,1231700
CURIW,20210226,6,6.82,5.55,6.77,53400
CUTR,20210226,36.22,36.57,34.56,35.32,100600
CVAC,20210226,94.78,96.71,92.01,94.3,515000
CVBF,20210226,21.67,21.94,21.38,21.41,540900
CVCO,20210226,209.69,214.8,208.3,210.91,46300
CVCY,20210226,17.8,18.1056,17.38,17.67,31000
CVET,20210226,36.4,37.87,35.62,37.16,1196300
CVGI,20210226,9.32,9.5,9.03,9.19,96700
CVGW,20210226,76.42,77.99,74.68,75.25,104400
CVLG,20210226,18.5,18.695,18.17,18.18,105900
CVLT,20210226,64.95,65.52,63.65,63.73,335200
CVLY,20210226,17.21,17.22,16.75,16.85,19600
CVV,20210226,5.11,5.36,4.8215,4.93,48600
CWBC,20210226,9.7,10.05,9.7,9.88,8900
CWBR,20210226,1.57,1.61,1.5,1.53,383600
CWCO,20210226,13.06,13.36,12.85,12.95,104000
CWST,20210226,60.46,60.9,57.71,57.92,356600
CXDO,20210226,5.63,5.95,5.51,5.87,64200
CXSE,20210226,71.26,71.5006,70.29,71.02,177200
CYAD,20210226,7.69,7.72,7.58,7.63,22200
CYAN,20210226,3.7,3.82,3.6927,3.8,7900
CYBE,20210226,26.55,27.34,25.74,26.75,57300
CYBR,20210226,149.32,150.3499,145.0647,146.83,824500
CYCC,20210226,7.13,7.15,6.45,6.9,395500
CYCCP,20210226,7.6,8,7.45,7.45,500
CYCN,20210226,3.82,4,3.54,3.84,451900
CYRN,20210226,0.94,0.96,0.86,0.91,2144200
CYRX,20210226,59.17,59.74,56.06,59.44,586100
CYTH,20210226,8.48,8.66,7.4,8.35,209400
CYTHW,20210226,3.27,3.3,3.08,3.3,1400
CYTK,20210226,19.51,20.355,18.34,18.73,4026800
CZNC,20210226,21.46,21.68,20.92,20.92,32500
CZR,20210226,89.45,94.43,88.07,93.44,5535200
CZWI,20210226,11.39,11.4251,11.25,11.25,3600
DADA,20210226,35.76,36.49,33.8,35.46,1708000
DAIO,20210226,5.4,5.4,5.05,5.17,100900
DAKT,20210226,5.46,5.56,5.33,5.41,129500
DALI,20210226,23.23,23.382,23.23,23.382,12300
DARE,20210226,1.87,1.95,1.81,1.87,793800
DAX,20210226,31.0092,31.0425,30.7801,30.7801,5200
DBDR,20210226,10.31,10.4,10.26,10.33,157900
DBDRU,20210226,10.77,10.82,10.7,10.82,2200
DBDRW,20210226,1.32,1.42,1.22,1.355,165900
DBTX,20210226,18.31,19.05,18.11,18.78,99900
DBVT,20210226,5.32,5.48,5.25,5.35,101900
DBX,20210226,22.55,23.07,22.35,22.55,9348600
DCBO,20210226,44.02,44.3,41.72,43.54,76000
DCOM,20210226,30.12,30.14,29.07,29.41,278500
DCOMP,20210226,25.43,25.61,24.33,24.4,126800
DCPH,20210226,43.14,44.48,41.87,43.78,342900
DCRNU,20210226,10.81,10.89,10.56,10.63,300500
DCT,20210226,48.22,48.35,45.12,47.3,1466700
DCTH,20210226,18.46,18.605,16.85,18.01,132000
DDIV,20210226,28.2,28.2348,27.62,27.89,5600
DDMX,20210226,10.25,10.28,10.2,10.22,236100
DDMXU,20210226,11,11.11,10.89,10.9,196300
DDMXW,20210226,1.81,1.85,1.61,1.61,91700
DDOG,20210226,95.85,97.81,93.16,95.41,3964600
DEMZ,20210226,23.66,24.0184,23.6513,23.6513,2400
DENN,20210226,17.65,18,17.14,17.55,622400
DFFN,20210226,1.07,1.18,1,1.15,10183100
DFH,20210226,23.5,24.5,22.75,23.43,156500
DGICA,20210226,14,14.12,13.7,13.7,121500
DGICB,20210226,12.74,12.74,12.74,12.74,0
DGII,20210226,23,23.68,22.64,23.36,145000
DGLY,20210226,1.95,2.04,1.85,1.92,4183700
DGNS,20210226,11.45,11.75,11.45,11.57,127700
DGRE,20210226,29.44,29.44,29.21,29.4,9300
DGRS,20210226,44.07,44.4106,43.5199,43.745,17400
DGRW,20210226,54.19,54.19,53.54,53.61,337400
DHC,20210226,4.65,4.81,4.5,4.5,1915700
DHCNI,20210226,20.7,20.86,20.28,20.3,301100
DHCNL,20210226,22.1,22.28,22.1,22.17,24800
DHHCU,20210226,10.6,10.61,10.47,10.5,146900
DHIL,20210226,145,147.93,138.68,141.85,35900
DIOD,20210226,76.91,79.7999,75.79,78.52,333200
DISCA,20210226,51.61,53.53,51.12,53.03,8963000
DISCB,20210226,56.38,56.38,56.38,56.38,0
DISCK,20210226,43.42,45.56,43.15,45,7432500
DISH,20210226,31.59,32.76,31.1,31.51,3883500
DJCO,20210226,350,352.072,342.3,342.3,3300
DKNG,20210226,60,62.67,58.27,61.53,25942800
DLCAU,20210226,10.45,10.6,10.2,10.53,342800
DLHC,20210226,10.35,10.57,10.14,10.14,12400
DLPN,20210226,4.83,4.98,4.55,4.66,74200
DLTH,20210226,13.83,14.07,13.42,13.98,160200
DLTR,20210226,99.59,100.71,98.07,98.2,3058200
DMAC,20210226,9.39,9.54,8.79,9.17,139100
DMLP,20210226,14.55,14.705,14.03,14.45,45600
DMRC,20210226,35.28,37.46,34.72,36.59,229800
DMTK,20210226,72.1,73.68,65.1,66.73,1551200
DMXF,20210226,64.17,64.2,63.72,63.81,17000
DNLI,20210226,66.11,72.52,65.11,71.8,994100
DOCU,20210226,225,228.56,219.15,226.66,7421000
DOGZ,20210226,2.06,2.16,1.92,1.97,761000
DOMO,20210226,63.4,65.87,60.13,63.73,354000
DOOO,20210226,70.54,73.29,69.68,72.24,58600
DORM,20210226,99.56,100.94,98.16,99.71,124700
DOX,20210226,76.62,76.665,75.295,75.81,821700
DOYU,20210226,14.9,15.39,14.22,14.34,3980000
DRIO,20210226,27.19,27.6534,24.1,26.6,178100
DRIV,20210226,26.65,26.8,26.08,26.5,607100
DRNA,20210226,27.72,28.25,25.56,26.98,1739800
DRRX,20210226,2.26,2.3,2.12,2.22,2376800
DRTT,20210226,2.35,2.43,2.17,2.24,281800
DRVN,20210226,29.22,29.48,27.73,28.5,429500
DSAC,20210226,10.4,10.4,10.13,10.33,162400
DSACU,20210226,11.11,11.39,10.82,11.39,4600
DSACW,20210226,2.28,2.39,2.28,2.3,36100
DSGX,20210226,58.12,59.04,57.49,58.56,96100
DSKE,20210226,5.56,5.77,5.47,5.52,212800
DSKEW,20210226,0.1997,0.209,0.1851,0.1999,78400
DSP,20210226,52.93,52.97,48.81,49.59,323400
DSPG,20210226,15.46,15.94,15.31,15.57,171800
DSWL,20210226,3.84,3.84,3.62,3.64,15900
DTEA,20210226,3.85,3.99,3.68,3.69,414800
DTIL,20210226,11.21,12.04,11.01,11.96,885300
DTSS,20210226,3.64,3.71,3.45,3.47,79700
DUNE,20210226,10.09,10.09,9.96,9.98,211200
DUNEU,20210226,10.67,10.74,10.6,10.61,89100
DUNEW,20210226,1.34,1.43,1.31,1.37,79700
DUO,20210226,7.25,7.37,6.82,7.05,135700
DUOT,20210226,5.9,6.18,5.7101,6.03,23200
DVAX,20210226,9.19,10.1,8.64,8.75,9848500
DVLU,20210226,21,21.07,20.88,21.07,4700
DVOL,20210226,24.03,24.145,23.9707,23.9775,5300
DVY,20210226,106.45,106.96,104.65,105.08,711900
DWAS,20210226,85.95,87.35,83.582,85.91,85500
DWAT,20210226,12.5817,12.5817,12.5817,12.5817,0
DWAW,20210226,38.34,38.65,37.72,38.3249,11900
DWCR,20210226,34.17,34.17,34.17,34.17,0
DWEQ,20210226,27.58,28.15,27.58,28.02,4900
DWMC,20210226,35.33,35.56,34.84,35.39,18800
DWPP,20210226,29.0297,29.0297,28.8549,28.8549,200
DWSH,20210226,9.88,10,9.8279,9.97,29100
DWSN,20210226,2.89,3,2.72,2.85,263500
DWUS,20210226,34.81,34.81,34.504,34.504,400
DXCM,20210226,396.79,402.49,386.12,397.78,683200
DXGE,20210226,31.9924,32.0581,31.9924,32.0581,900
DXJS,20210226,41.511,41.745,41.511,41.6972,2400
DXPE,20210226,30.29,30.84,29.54,30.04,60300
DXYN,20210226,5.3,5.72,5.1,5.46,148200
DYAI,20210226,5.49,5.539,5.29,5.31,166400
DYN,20210226,19.24,20,18.18,18.47,433500
DYNT,20210226,1.49,1.6,1.35,1.51,3733400
DZSI,20210226,16.62,17.19,16.28,16.64,113200
EA,20210226,136.73,137.83,133.91,133.97,3646500
EACPU,20210226,10.2001,10.2699,10.19,10.24,41500
EAR,20210226,59.42,61,56.31,58.41,235200
EAST,20210226,1.87,1.91,1.76,1.84,123400
EBAY,20210226,57.34,57.66,56.25,56.42,9013900
EBC,20210226,17.73,18.05,17.42,17.61,902800
EBIX,20210226,24.33,24.8,23.12,24.38,960900
EBIZ,20210226,34.92,35.44,34.25,35.11,360000
EBMT,20210226,21.6975,22.4999,21.43,21.77,156800
EBON,20210226,7.07,7.72,6.78,6.9,16876900
EBTC,20210226,29.12,29.587,28.81,29,9700
ECHO,20210226,27.64,28.13,27.03,27.86,160400
ECOL,20210226,38.59,38.72,36.77,38.21,270700
ECOLW,20210226,7.99,7.99,7.99,7.99,0
ECOR,20210226,2.11,2.48,2.05,2.17,2249900
ECOW,20210226,24.8801,24.8801,24.677,24.677,600
ECPG,20210226,32.72,33.71,31.82,33.42,690500
EDAP,20210226,9.25,9.5,8.83,9.1,415500
EDIT,20210226,45.09,46.24,42.33,43.86,3043000
EDOC,20210226,20.16,20.42,19.82,20.15,842900
EDRY,20210226,7.53,7.89,7.26,7.53,22100
EDSA,20210226,5.75,5.89,5.32,5.52,1666500
EDTK,20210226,3.7,3.72,3.35,3.42,144200
EDTX,20210226,10.08,10.13,10.01,10.01,151700
EDTXU,20210226,10.55,10.625,10.48,10.48,78000
EDTXW,20210226,1.01,1.05,0.97,1.02,54900
EDUC,20210226,15.92,15.93,15.56,15.61,15700
EDUT,20210226,19.05,19.15,19.05,19.0627,2400
EEFT,20210226,153.32,154.99,148.45,150.31,214000
EEMA,20210226,92.87,92.9799,91.57,92.47,177100
EFAS,20210226,15.3101,15.3101,15.24,15.255,4500
EFOI,20210226,5.15,6.43,5.06,5.19,3594700
EFSC,20210226,43.77,43.9,42.8,43,205900
EGAN,20210226,11.07,11.63,10.78,11.62,1004400
EGBN,20210226,49.26,50.12,48.63,48.89,118500
EGLE,20210226,29.79,29.92,28.31,29.34,61700
EGRX,20210226,45.75,46.45,43.8021,44.5,168000
EH,20210226,46.24,48.96,43.1,46.33,3348500
EHTH,20210226,58.64,60.53,57.84,59.42,935200
EIGR,20210226,10.55,10.69,9.97,10.17,167700
EJFAU,20210226,10.09,10.13,10.05,10.07,2173100
EKSO,20210226,6.77,7.39,6.5,7.15,406600
ELDN,20210226,16.12,16.49,15.81,16.07,104300
ELOX,20210226,3.99,4.98,3.96,4.51,385700
ELSE,20210226,5.68,5.79,5.23,5.24,75000
ELTK,20210226,5.98,6.47,5.62,5.8,134700
ELYS,20210226,6.04,6.24,5.63,5.94,806700
EMB,20210226,110.08,110.12,109.54,110.03,8059900
EMCB,20210226,75.815,76.15,75.6486,76.15,6400
EMCF,20210226,27.15,27.15,26.4,26.4,900
EMIF,20210226,23.81,23.92,23.75,23.75,3400
EMKR,20210226,6.68,6.89,6.45,6.79,608000
EML,20210226,25.99,26.03,25.5,25.5,4500
EMXC,20210226,58.22,58.5,57.59,57.95,86900
EMXF,20210226,43.5,43.65,43.5,43.56,1000
ENDP,20210226,8.75,9.14,7.78,7.93,8991600
ENFAU,20210226,10.37,10.4,10.185,10.3,134300
ENG,20210226,5.25,5.55,4.9,5.14,749300
ENLV,20210226,14.63,15.4,14.26,15.29,213600
ENNVU,20210226,10.8,11,10.5,10.65,335800
ENOB,20210226,3.78,3.78,3.39,3.54,112800
ENPH,20210226,168,177.43,163.51,176.06,3045600
ENSG,20210226,81.62,83.53,80.5153,82.02,249700
ENTA,20210226,50.03,51.06,47.955,49.32,279000
ENTG,20210226,105.37,106.9,101.56,105.21,993400
ENTX,20210226,1.8,1.8,1.66,1.66,221500
ENTXW,20210226,0.2501,0.2524,0.2401,0.2524,19800
ENVB,20210226,3.55,3.61,3.31,3.42,654500
ENVIU,20210226,10.65,11,10.46,10.72,589300
ENZL,20210226,63.2,63.41,62.35,62.53,156500
EOLS,20210226,11.88,12.65,11.11,12.11,1051100
EOSE,20210226,19.87,21.6,19.07,21.26,1190800
EOSEW,20210226,7.99,8.84,7.25,8.34,185100
EPAY,20210226,46.4,46.4,44.745,44.88,328900
EPHYU,20210226,10.64,10.64,10.3,10.38,242900
EPIX,20210226,26.56,27.09,24.8167,27.09,202100
EPSN,20210226,3.84,4.03,3.81,3.92,27100
EPZM,20210226,9.72,9.86,9.42,9.59,1159500
EQ,20210226,7.35,7.73,6.93,7.05,479300
EQBK,20210226,26.33,26.98,26,26,35000
EQIX,20210226,643.83,660.25,640,648.34,978600
EQOS,20210226,12.56,13.23,11.92,12.35,518000
EQRR,20210226,44.46,44.46,43.2301,43.93,2200
ERES,20210226,10.22,10.27,10.1,10.12,151800
ERESU,20210226,10.95,10.95,10.6337,10.7232,1400
ERESW,20210226,1.49,1.59,1.31,1.45,59300
ERIC,20210226,12.66,12.67,12.46,12.53,4727100
ERIE,20210226,243.94,245.4,237.03,242.1,82900
ERII,20210226,17.51,17.8747,16.8,17.6,662400
ERYP,20210226,8.5,8.65,8.5,8.6,2400
ESBK,20210226,14.51,15,14.33,14.76,3100
ESCA,20210226,21.33,21.33,19.75,19.76,70600
ESEA,20210226,7.35,7.7378,7.1087,7.15,33000
ESGD,20210226,74.86,74.86,74.02,74.02,399400
ESGE,20210226,43.89,43.93,43.29,43.61,1695200
ESGR,20210226,215.2,218.79,212.59,212.59,41900
ESGRO,20210226,26.59,26.59,26.37,26.58,3800
ESGRP,20210226,27.51,27.66,27.21,27.66,12800
ESGU,20210226,88.45,88.86,87.16,87.73,942700
ESLT,20210226,128.7,128.7,126.81,127.06,30400
ESPO,20210226,72.47,72.7031,71.1,72.18,155500
ESPR,20210226,27.89,28.24,26.23,27.39,704600
ESQ,20210226,22.28,22.97,22.25,22.32,39700
ESSA,20210226,15.85,16.02,15.42,15.71,221500
ESSC,20210226,10.02,10.03,9.97,10,123500
ESSCR,20210226,0.395,0.399,0.36,0.3889,105300
ESSCU,20210226,10.53,10.53,10.53,10.53,0
ESSCW,20210226,0.45,0.4688,0.43,0.4619,364100
ESTA,20210226,67,69.73,65.3,69.03,84500
ESXB,20210226,7.8,7.97,7.76,7.76,85000
ETAC,20210226,10.16,10.32,10.08,10.16,964700
ETACU,20210226,10.6,10.78,10.6,10.78,3000
ETACW,20210226,1.67,1.85,1.47,1.69,272700
ETNB,20210226,24.96,25.53,24.26,24.56,110500
ETON,20210226,8.25,8.52,7.83,7.91,216100
ETSY,20210226,224,232.29,206.37,220.27,11045900
ETTX,20210226,2.88,2.9,2.62,2.66,263400
EUCR,20210226,10.4,10.575,10.27,10.5,27400
EUCRU,20210226,11.05,11.05,11,11.05,21000
EUCRW,20210226,1.9,2.07,1.84,1.96,14600
EUFN,20210226,18.94,18.94,18.68,18.72,1097100
EUSGU,20210226,10.7,11.2,10.5,10.59,63200
EVAX,20210226,7.42,7.42,6.95,6.98,31500
EVBG,20210226,154.65,157.04,149.2,153.23,439000
EVER,20210226,50,50.64,48.06,48.98,367900
EVFM,20210226,3.91,4.04,3.78,3.87,2533000
EVGN,20210226,6.13,6.26,5.55,5.87,1288000
EVK,20210226,3.5,3.51,3.21,3.28,259800
EVLO,20210226,13.77,14.2,11.91,12.17,358600
EVOJU,20210226,10.15,10.16,10.05,10.0506,156000
EVOK,20210226,3.19,3.19,2.9,2.95,405400
EVOL,20210226,2.84,2.89,2.61,2.81,64100
EVOP,20210226,27,27,25.15,25.46,614900
EWBC,20210226,72.62,73.86,70.5,72.16,650500
EWEB,20210226,18.05,18.1699,17.79,18.037,19400
EWJE,20210226,39.41,39.41,39.3456,39.3456,300
EWJV,20210226,27.66,27.66,27.43,27.565,3400
EWZS,20210226,15.56,15.56,14.85,14.85,47500
EXAS,20210226,130.11,136.48,127.17,136.12,1962300
EXC,20210226,39.05,39.48,38.57,38.6,8766500
EXEL,20210226,22,22.29,21.44,21.66,1764600
EXLS,20210226,84.47,85,82.81,84.62,242100
EXPD,20210226,92.13,92.8,91.29,91.84,1676600
EXPE,20210226,158.41,164.91,154.61,161,5159600
EXPI,20210226,59.34,62.48,57.28,60.39,1567400
EXPO,20210226,97.42,98.16,95.22,96.47,252100
EXTR,20210226,9.27,9.39,8.97,9.17,1516600
EYE,20210226,48.23,49,46.18,47.49,907400
EYEN,20210226,6.09,6.69,5.84,5.93,203900
EYES,20210226,1.82,1.89,1.73,1.74,366200
EYESW,20210226,0.46,0.46,0.27,0.3401,46500
EYPT,20210226,10.87,11.17,10.4,10.81,334200
EZGO,20210226,7.4,7.6,7.27,7.45,158100
EZPW,20210226,4.97,5.03,4.78,4.8,483500
FAAR,20210226,29.145,29.2491,28.61,28.7,23700
FAB,20210226,64.3803,64.8592,64.3803,64.42,2500
FAD,20210226,109.155,110.58,108.31,110.0221,2800
FALN,20210226,29.31,29.38,29.2,29.25,684900
FAMI,20210226,1.4,1.46,1.28,1.28,560900
FANG,20210226,68.74,70.18,65.27,69.28,2529600
FANH,20210226,14.22,14.4399,13,13.14,71200
FARM,20210226,8.01,8.01,7.35,7.81,350600
FARO,20210226,92.42,94.13,89.5185,93.46,140200
FAST,20210226,46.39,46.92,46.01,46.37,4489900
FAT,20210226,8.35,8.8,8.2,8.54,34800
FATBP,20210226,19.99,20,19.85,20,5100
FATBW,20210226,4.868,4.868,4.868,4.868,0
FATE,20210226,88.67,93.29,84.02,89.72,1195300
FB,20210226,256.47,265.55,256.47,257.62,26608900
FBIO,20210226,3.72,3.85,3.63,3.72,504200
FBIOP,20210226,22.3514,22.3514,22.11,22.15,20800
FBIZ,20210226,22.26,22.73,22.06,22.2,17100
FBMS,20210226,33.02,33.11,31.9,32.07,49300
FBNC,20210226,40.65,41.21,39.89,40.27,126600
FBRX,20210226,28.29,29.27,26.57,28.49,80800
FBZ,20210226,11.95,11.95,11.7551,11.7844,1400
FCA,20210226,30.11,30.11,29.68,29.7,8900
FCAL,20210226,53.78,53.8099,53.44,53.715,6100
FCAP,20210226,50.35,50.35,48.05,48.05,6500
FCBC,20210226,26.04,26.3,25.48,25.66,72700
FCCO,20210226,17.865,18.33,17.715,17.82,34500
FCCY,20210226,18,18.49,17.53,17.55,15300
FCEF,20210226,23.12,23.155,23.07,23.148,4500
FCEL,20210226,16.5,17.58,15.76,16.94,28439800
FCFS,20210226,65.22,65.22,63.31,63.32,199000
FCNCA,20210226,754.04,754.04,727.7,737.89,75300
FCNCP,20210226,25.61,26.02,25.45,26,20900
FCRD,20210226,3.96,3.99,3.92,3.97,29000
FCVT,20210226,52.39,52.8271,51.6693,52.54,56700
FDBC,20210226,55.46,56.99,50.7,50.7,15000
FDIV,20210226,47.79,47.98,47.49,47.6,4400
FDMT,20210226,44.01,44.4799,40.36,41.98,114400
FDNI,20210226,49.67,50.03,48.5001,49.58,64600
FDT,20210226,58.27,58.27,57.656,57.68,38400
FDTS,20210226,43.21,43.4299,43.1,43.2,2200
FDUS,20210226,14.75,15.19,14.58,15.02,243900
FEIM,20210226,11.99,12.09,11.84,11.84,2200
FELE,20210226,75.01,76.13,73.88,75.06,203000
FEM,20210226,26.51,26.51,25.9,25.9,1114800
FEMB,20210226,35.89,35.89,35.4065,35.55,102600
FEMS,20210226,43.93,43.93,43,43.32,608900
FENC,20210226,7.64,7.69,7.27,7.32,70200
FEP,20210226,39.3,39.3,38.94,38.99,38500
FEUZ,20210226,43.09,43.09,43.04,43.09,700
FEX,20210226,77.5697,77.95,76.635,77.15,52200
FFBC,20210226,22.8,22.93,22.16,22.43,443600
FFBW,20210226,11.25,11.45,11.2001,11.37,28900
FFHL,20210226,11.94,11.94,9.07,10.2,104600
FFIC,20210226,21.37,21.37,20.5,20.75,120000
FFIN,20210226,45.59,45.93,44.633,44.66,619800
FFIV,20210226,190.05,192.26,184.53,189.98,752100
FFNW,20210226,13.25,13.355,13.24,13.28,6600
FFWM,20210226,23.53,23.75,22.85,22.85,186000
FGBI,20210226,16.58,16.69,16.56,16.56,5800
FGEN,20210226,50.2,50.555,48.78,50.03,646900
FGF,20210226,4.62,4.82,4.42,4.52,16300
FGFPP,20210226,24.6,25.125,24.275,25.125,1000
FGM,20210226,51.13,51.5,51.05,51.05,6400
FHB,20210226,28.31,28.65,27.74,27.89,721800
FHTX,20210226,16.49,16.99,16,16.46,45500
FIBK,20210226,46.28,46.59,45.145,45.42,217300
FICS,20210226,30.67,30.67,30.5196,30.5196,100
FID,20210226,16.92,17.11,16.9,16.94,3900
FINMU,20210226,10.45,10.48,10.36,10.4,98700
FINX,20210226,47.47,47.54,46.33,47.06,665600
FISI,20210226,27.81,28.05,27.08,27.38,100200
FISV,20210226,117.11,117.68,114.28,115.37,4169700
FITB,20210226,34.91,35.53,34.36,34.69,9869200
FITBI,20210226,27.49,27.99,27.24,27.93,84500
FITBO,20210226,25.5,25.57,25.19,25.44,60900
FITBP,20210226,26.11,26.35,26.11,26.35,40300
FIVE,20210226,188.99,191.1,184.36,186.12,1016000
FIVN,20210226,181.22,188.73,173.73,185.24,1472100
FIXD,20210226,53.39,53.59,53.25,53.58,1428900
FIXX,20210226,10.85,11.13,10.3,10.74,802400
FIZZ,20210226,49.3,50.83,47.06,47.66,1576200
FJP,20210226,51.77,51.88,51.54,51.54,3600
FKU,20210226,40.28,40.28,39.55,40.04,5900
FLAC,20210226,10.21,10.49,10.2,10.22,21100
FLACU,20210226,10.68,10.75,10.6,10.75,41400
FLACW,20210226,1.65,1.71,1.5299,1.66,20500
FLDM,20210226,4.76,4.88,4.57,4.6,2789800
FLEX,20210226,18.2,18.54,17.71,18.19,4672100
FLGT,20210226,101.28,106.25,97.09,101.26,1492100
FLIC,20210226,18.67,19.13,18.51,18.58,82400
FLL,20210226,7.27,7.43,6.82,7.14,271200
FLMN,20210226,4.04,4.15,3.88,3.95,213200
FLMNW,20210226,0.26,0.2772,0.25,0.25,11200
FLN,20210226,17.72,17.72,17.57,17.6,1500
FLNT,20210226,6.45,6.59,6,6.33,1484500
FLUX,20210226,12.32,12.9,11.44,12.88,164500
FLWS,20210226,28.52,28.8,27.66,28.28,1055200
FLXS,20210226,32.68,33.26,31.75,33.08,47100
FMAO,20210226,23.28,23.59,23.02,23.05,12100
FMB,20210226,56.07,56.14,55.985,56.13,195400
FMBH,20210226,36.62,36.8225,35.64,36.39,61400
FMBI,20210226,19.93,20.42,19.63,19.78,1244900
FMBIO,20210226,27.7,27.87,27.5,27.87,36400
FMBIP,20210226,27.36,27.67,27.3168,27.67,2400
FMHI,20210226,53.98,54.01,53.87,53.96,15100
FMNB,20210226,13.95,14.17,13.795,13.84,68600
FMTX,20210226,38.81,41,37.72,38.61,538000
FNCB,20210226,7.5,7.5,7.04,7.04,21800
FNHC,20210226,6.98,7.14,6.7,6.92,98000
FNK,20210226,39.88,40.49,39.5759,39.9,71500
FNKO,20210226,13.14,14.06,12.92,13.58,434000
FNLC,20210226,26.31,26.45,25.24,25.56,20800
FNWB,20210226,16.48,16.5,16.11,16.28,27800
FNX,20210226,90.94,91.57,89.45,90.46,29100
FNY,20210226,69.68,69.8799,67.72,68.97,44100
FOCS,20210226,47.35,47.68,45.9,47.01,2899000
FOLD,20210226,12,12.3,11.68,12.28,5192400
FONR,20210226,19.61,19.93,19.15,19.39,34500
FORD,20210226,3.71,3.75,3.5,3.62,108300
FOREU,20210226,10.29,10.31,10.19,10.2,259000
FORM,20210226,44.7,46.26,43.6588,45.37,465300
FORR,20210226,45.19,45.98,45.02,45.18,123900
FORTY,20210226,82.9,83,79.25,80.1,4700
FOSL,20210226,15.8,16.11,14.81,15.14,838100
FOX,20210226,31.6,32.45,31.44,31.93,1290000
FOXA,20210226,33.15,33.85,32.8,33.31,5149000
FOXF,20210226,128.92,132.83,126.06,127.15,419400
FOXW,20210226,10.08,10.08,10,10,539400
FOXWU,20210226,10.79,10.9229,10.7296,10.7296,194500
FOXWW,20210226,0.75,1.14,0.72,0.72,859900
FPA,20210226,34.8599,34.8599,34.8599,34.8599,0
FPAY,20210226,2.98,3.0727,2.82,2.88,135500
FPXE,20210226,29.1139,29.1139,29.1139,29.1139,0
FPXI,20210226,69.95,70.14,68.95,69.78,206900
FRAF,20210226,27.39,28.03,27.2,27.46,6800
FRBA,20210226,10.9,11.32,10.52,10.55,56600
FRBK,20210226,3.64,3.68,3.53,3.55,230100
FREE,20210226,13.46,13.63,12.82,12.83,335600
FREEW,20210226,2.13,2.18,1.81,1.95,153300
FREQ,20210226,50.72,52.4499,47.23,49.21,241500
FRG,20210226,35.26,35.76,34.14,35.08,96500
FRGAP,20210226,25.2,25.3175,25.2,25.3,12400
FRGI,20210226,15.33,15.46,14.61,15.26,72500
FRHC,20210226,53.79,55.92,52.65,53.99,1012400
FRLN,20210226,15.09,15.3901,14.91,14.91,3200
FRME,20210226,42.68,43.05,41.58,42.05,205600
FROG,20210226,54.72,55.19,51.39,53.49,1400600
FRPH,20210226,46.4,47.32,45.14,45.14,26600
FRPT,20210226,155,159.5,152.52,155.88,605200
FRSX,20210226,6.66,7.25,6.49,6.79,3824700
FRTA,20210226,23.4,23.44,23.13,23.27,3100200
FSBW,20210226,61.44,61.71,60.53,60.63,12900
FSEA,20210226,9.2,9.2,9.2,9.2,0
FSFG,20210226,20.9833,21.3367,20.8367,20.8367,3800
FSII,20210226,10.56,10.64,10.44,10.64,188400
FSLR,20210226,80.31,82.9,78.29,81.02,3272000
FSRXU,20210226,10.65,10.65,10.5,10.59,79200
FSSIU,20210226,10.46,10.88,10.4,10.48,158800
FSTR,20210226,17.57,17.74,16.4,16.95,76000
FSTX,20210226,9.41,9.41,8.01,8.27,80800
FSV,20210226,151.35,153.28,148.38,151.27,50500
FSZ,20210226,61.18,61.22,60.89,60.89,4400
FTA,20210226,59.43,59.62,58.68,58.85,78900
FTAAU,20210226,10.52,10.54,10.4,10.45,515300
FTAG,20210226,29.27,29.27,29.27,29.27,200
FTC,20210226,98.96,99.81,97.3886,98.86,71400
FTCS,20210226,67.34,67.55,66.45,66.5,629700
FTCV,20210226,10.9,11.38,10.78,11.16,234600
FTCVU,20210226,11.6,11.6,11.39,11.6,70100
FTCVW,20210226,2.19,2.3069,2,2.11,205300
FTDR,20210226,52.29,55.28,52.03,52.37,527400
FTEK,20210226,3.55,3.76,3.4,3.52,973800
FTFT,20210226,5.44,5.8,5.25,5.36,1939100
FTGC,20210226,21.53,21.56,21.31,21.37,652300
FTHI,20210226,20.73,20.73,20.28,20.4,16500
FTHM,20210226,46.5,47.26,42.215,43.58,87900
FTLB,20210226,20.55,20.55,20.4459,20.4459,500
FTNT,20210226,168.19,170.58,165.21,168.85,1600500
FTRI,20210226,13.59,13.59,13.25,13.34,17800
FTSL,20210226,48.13,48.2,47.82,47.89,737600
FTSM,20210226,59.9932,60.0044,59.98,59.99,648100
FTXD,20210226,29.58,29.895,29.49,29.62,5900
FTXG,20210226,24.31,24.5,24.2,24.35,23100
FTXH,20210226,26.44,26.44,25.55,25.7937,14000
FTXL,20210226,63.41,65.645,63.2889,65.475,14800
FTXN,20210226,15.18,15.2095,14.59,14.97,39400
FTXO,20210226,30.78,30.78,29.7501,30.01,205300
FTXR,20210226,30.5,30.61,29.8297,30.29,110500
FULC,20210226,12.95,13.255,12.34,12.61,51300
FULT,20210226,15.74,15.85,15.34,15.45,1025800
FULTP,20210226,25.19,25.5,24.96,25.3,91900
FUNC,20210226,18.3,18.48,18.1,18.1,10400
FUND,20210226,7.65,7.73,7.48,7.59,53500
FUSB,20210226,8.924,8.924,8.9,8.9,1300
FUSN,20210226,11.75,11.75,11.31,11.68,34200
FUTU,20210226,152.18,164.49,146.71,152.79,15237600
FUV,20210226,17.4,18.1,16.34,17.92,1771700
FV,20210226,43.38,43.6099,42.4405,43.12,205300
FVAM,20210226,10.48,10.6786,10.35,10.61,23800
FVC,20210226,33.13,33.4373,32.68,33.09,35900
FVCB,20210226,16.15,16.15,15.69,15.8,21200
FVE,20210226,7.15,7.33,6.61,6.68,273200
FWONA,20210226,38.63,39.87,38.2774,38.77,325200
FWONK,20210226,44.25,45.23,43.81,43.9,2904800
FWP,20210226,7.24,7.25,6.8,7,26500
FWRD,20210226,85.62,86.9,83.79,85.77,135600
FXNC,20210226,17.48,17.48,17.3,17.3,500
FYC,20210226,70.81,71.715,69.05,70.69,163500
FYT,20210226,47.82,48.0942,46.9148,47.38,24100
FYX,20210226,88.61,89.67,86.89,88.19,82700
GABC,20210226,39.72,40.03,38.7001,39.4,73700
GAIA,20210226,9.45,9.815,9.38,9.52,65800
GAIN,20210226,11.86,11.99,11.75,11.87,125800
GALT,20210226,2.27,2.29,2.15,2.24,229200
GAN,20210226,25.66,26.5,24.58,25.54,1286800
GASS,20210226,2.97,2.97,2.65,2.65,228200
GBCI,20210226,54.87,55.385,53.35,54.2,485000
GBDC,20210226,14.9255,15.011,14.795,14.86,586100
GBIO,20210226,34.07,35.67,32.24,34.92,399900
GBLI,20210226,28.44,29.21,28.13,29.21,5200
GBLIL,20210226,26.3,26.5699,26.28,26.46,12900
GBNY,20210226,9.84,9.85,9.76,9.8,3800
GBOX,20210226,12.5,13.1,11.05,11.91,390400
GBS,20210226,6.16,6.4445,5.712,5.98,166200
GBT,20210226,43.89,44.65,40.84,42.6,1438400
GCACU,20210226,10.12,10.15,10.07,10.07,378600
GCBC,20210226,24.42,24.63,23.91,23.91,4600
GCMG,20210226,12.36,13.25,12.36,12.45,278600
GCMGW,20210226,1.51,1.88,1.5,1.59,25800
GDEN,20210226,23.17,24.235,23.17,23.63,136700
GDRX,20210226,45.4,46.16,43.1,44.52,1819700
GDS,20210226,102.19,104.83,100.12,102.16,1061200
GDYN,20210226,14.64,15.2,14.46,14.91,185000
GECC,20210226,3.13,3.25,3.1,3.19,535100
GECCM,20210226,24.5,24.65,24.3119,24.56,5100
GECCN,20210226,24.49,24.5,24.49,24.5,2400
GEG,20210226,3.13,3.2445,3.01,3.01,10000
GENC,20210226,14.32,14.6728,14.09,14.2,24700
GENE,20210226,4.39,4.56,4.21,4.37,518000
GENY,20210226,62.82,63.185,61.74,62.72,5800
GEOS,20210226,11.11,11.11,9.5,9.85,103300
GERN,20210226,1.82,1.85,1.73,1.79,3172400
GEVO,20210226,10.07,10.5,9.39,9.71,18344400
GFED,20210226,19.52,19.52,18.44,18.44,900
GGAL,20210226,7.62,7.75,7.3662,7.45,1228500
GH,20210226,151.14,153.2,142.23,147.18,1406000
GHACU,20210226,10.31,10.31,10.22,10.25,25800
GHSI,20210226,0.5117,0.5888,0.501,0.5047,74013800
GIFI,20210226,4.0912,4.128,3.97,4.02,25300
GIGE,20210226,41.9,42.11,40.32,41.54,40700
GIGGU,20210226,10.22,10.28,10.11,10.25,239700
GIGM,20210226,3.41,3.45,3.27,3.34,38200
GIII,20210226,29.22,29.52,28.11,28.79,332400
GIIXU,20210226,10.48,10.57,10.35,10.55,885200
GILD,20210226,62.78,62.79,61.39,61.4,10395400
GILT,20210226,13.74,14.75,13.31,13.97,2229900
GLAD,20210226,9.76,9.84,9.7,9.73,200500
GLAQ,20210226,10.1769,10.3,10.13,10.1395,21900
GLAQU,20210226,11.05,11.25,10.96,11.15,7200
GLAQW,20210226,1.05,1.13,1.01,1.08,254600
GLBLU,20210226,10.16,10.19,10.05,10.06,1694100
GLBS,20210226,5.3,5.72,5,5.32,2274000
GLBZ,20210226,11,11,11,11,0
GLDD,20210226,15.24,15.39,15.07,15.19,511100
GLDI,20210226,9.01,9.01,8.75,8.81,274200
GLG,20210226,2.4,2.51,2.3169,2.47,970800
GLMD,20210226,4.1,4.27,3.9,3.97,287500
GLNG,20210226,11.41,11.69,10.75,11.29,1654900
GLPG,20210226,83.26,83.46,81.37,82.6,261900
GLPI,20210226,44.21,45.09,43.94,44.4,2600100
GLRE,20210226,7.91,7.98,7.76,7.79,80500
GLSI,20210226,32.42,32.88,30.11,31.33,178500
GLTO,20210226,11.58,11.64,10.03,10.39,77800
GLYC,20210226,3.41,3.47,3.27,3.32,728400
GMAB,20210226,34.73,34.73,33.335,33.87,802800
GMBL,20210226,18.9,19.96,16.11,16.55,3180400
GMBLW,20210226,13.8,15.55,11.938,12.63,26900
GMBTU,20210226,10.65,10.9,10.5,10.55,269700
GMDA,20210226,9.66,9.9,9.03,9.36,622100
GMIIU,20210226,10.51,10.69,10.51,10.67,356500
GMTX,20210226,14.78,15.25,13.86,15.2,304600
GNACU,20210226,10.35,10.4505,10.3,10.39,38000
GNCA,20210226,3.07,3.17,2.88,3.04,268200
GNFT,20210226,5.1,5.16,4.96,5,195800
GNLN,20210226,5.63,5.78,5.27,5.36,570300
GNMA,20210226,50.35,50.41,49.93,50.33,292900
GNOG,20210226,14.24,14.72,14.03,14.27,1831000
GNOM,20210226,23.93,24.31,23.16,23.88,162300
GNPX,20210226,5.46,5.5,5.01,5.16,839500
GNSS,20210226,7,7.1,6.805,6.87,92600
GNTX,20210226,35.14,35.71,34.63,35.38,1471500
GNTY,20210226,31.12,31.3999,30.5,30.5,24800
GNUS,20210226,1.67,1.75,1.57,1.7,14735100
GO,20210226,37.35,37.69,35.56,35.99,1719300
GOCO,20210226,14.22,14.25,13.22,13.57,1250700
GOEV,20210226,13.3,13.62,12.75,12.86,4104500
GOEVW,20210226,4.14,4.49,3.95,4.1,178300
GOGL,20210226,6.12,6.14,5.98,6.1,620600
GOGO,20210226,11.85,12.35,11.34,11.85,1730600
GOOD,20210226,18.81,19.27,18.67,18.68,666100
GOODN,20210226,25.58,25.6058,25.58,25.6058,1100
GOOG,20210226,2053.94,2071.01,2016.06,2036.86,2083600
GOOGL,20210226,2035.99,2056.52,2001.01,2021.91,2001800
GOSS,20210226,10,10.1,9.21,9.4,766100
GOVX,20210226,5.34,5.4,4.95,5.1,361900
GOVXW,20210226,2.71,2.71,1.84,2.01,4800
GP,20210226,24.18,24.78,22.51,24.38,412400
GPACU,20210226,10.27,10.31,10.2,10.26,305300
GPP,20210226,9.51,10.56,9.51,10.13,183200
GPRE,20210226,24.41,25.72,23.8,25.32,5046100
GPRO,20210226,7.52,7.7,7.29,7.52,4052100
GRAY,20210226,20.65,21.19,19.47,20.08,34700
GRBK,20210226,19.64,19.97,19.03,19.73,578500
GRCL,20210226,22.61,23.3,22.01,22.73,67000
GRCY,20210226,10.3,10.38,10.3,10.3,6500
GRCYW,20210226,0.67,0.76,0.6,0.65,14900
GRFS,20210226,15.29,16.32,15.23,16.26,1536100
GRID,20210226,84.68,85.39,83.51,84.9,86500
GRIL,20210226,2.5,2.55,2.26,2.28,269700
GRIN,20210226,6.22,6.3345,5.88,6.12,13500
GRMN,20210226,124.17,125.56,123.51,124.02,939700
GRNQ,20210226,2.37,2.44,2.2,2.29,1968000
GROW,20210226,6.6,7.08,6.51,6.99,220400
GRPN,20210226,38.69,44.46,35.41,43.4,3298700
GRTS,20210226,13.5,13.85,12.83,13.57,486300
GRTX,20210226,10.6641,11.0618,10.3,10.49,34100
GRVY,20210226,116.26,119.54,111.37,116.98,147300
GRWG,20210226,45.8,48.98,44.2,45.63,2232000
GSAQU,20210226,10.49,10.49,10.29,10.4,149200
GSBC,20210226,52.91,53.65,52.38,52.79,67200
GSEVU,20210226,10.4,10.49,10.33,10.35,456600
GSHD,20210226,143.19,144.13,127.69,129.54,333400
GSIT,20210226,7.76,7.77,7.34,7.34,72700
GSKY,20210226,5.45,5.58,5.3,5.32,956900
GSM,20210226,3.97,3.98,3.55,3.74,1944300
GSMG,20210226,3.79,3.8,3.44,3.5,67500
GSMGW,20210226,0.205,0.21,0.16,0.1998,162200
GT,20210226,16.5,17.17,16.09,16.81,7033700
GTBP,20210226,4.61,5.24,4.53,5.21,296400
GTEC,20210226,11.82,12.4,11.6,12.05,130600
GTH,20210226,25.51,26.49,24.1127,24.59,560600
GTHX,20210226,22.35,22.87,20.94,22.1,1905100
GTIM,20210226,3.66,3.71,3.34,3.46,86200
GTYH,20210226,7.26,7.49,7,7.33,543700
GURE,20210226,4.58,4.626,4.27,4.45,77800
GVP,20210226,2.02,2.05,1.85,1.94,337700
GWGH,20210226,7.11,7.21,6.8,6.82,20200
GWRS,20210226,17,17.75,17,17.33,35500
GXTG,20210226,50.74,51.3383,49.6,50.46,89300
GYRO,20210226,16.4187,16.5825,16.4187,16.5,4900
HA,20210226,26.56,27.31,26.01,26.82,963700
HAAC,20210226,11.95,12.1,11.3,11.75,1199900
HAACU,20210226,12.6,13.23,12.04,12.61,321700
HAACW,20210226,4.05,4.15,3.25,3.87,287200
HAFC,20210226,17.06,17.39,16.82,17.12,250700
HAIN,20210226,42.77,42.77,41.97,42.18,477000
HALL,20210226,3.8,3.84,3.56,3.69,153200
HALO,20210226,47.45,48.63,45.11,45.25,2200000
HAPP,20210226,2.01,2.04,1.96,1.99,335900
HARP,20210226,18.44,19.5,17.8,19.29,197200
HAS,20210226,92.27,95.07,92,93.71,2478700
HAYN,20210226,29.26,29.79,27.91,27.93,113700
HBAN,20210226,15.53,15.643,15.1107,15.34,16143400
HBANP,20210226,24.59,24.59,24.11,24.21,267700
HBCP,20210226,33.7499,33.7499,32.35,32.35,14800
HBIO,20210226,4.29,4.47,4.24,4.39,107800
HBMD,20210226,13.61,14.31,13.605,13.75,13400
HBNC,20210226,18.08,18.37,17.56,17.86,124300
HBP,20210226,3.93,4.05,3.91,3.98,35800
HBT,20210226,16.32,16.57,16.13,16.14,71500
HCAQ,20210226,10.36,10.415,10.24,10.36,106600
HCAR,20210226,10.05,10.09,9.93,10.04,188300
HCARU,20210226,10.75,10.75,10.49,10.74,232100
HCARW,20210226,1.37,1.5,1.21,1.34,176300
HCAT,20210226,46.83,49.58,46.13,48.49,734800
HCCCU,20210226,10.22,10.25,10.185,10.25,81300
HCCI,20210226,26.64,26.97,26.01,26.22,57100
HCDI,20210226,3.22,3.25,2.87,3.15,1719600
HCICU,20210226,11.01,11.01,10.81,10.86,60800
HCIIU,20210226,10.42,10.55,10.4,10.45,185300
HCKT,20210226,15.99,16.32,15.58,15.62,162400
HCM,20210226,29.85,30.17,28.69,28.74,376300
HCSG,20210226,28.7,29.07,28.24,28.45,735800
HDSN,20210226,1.45,1.47,1.38,1.45,3628400
HEAR,20210226,30.41,31.44,28.9,29.9,438800
HEES,20210226,30.6,31.46,29.5501,30.93,177500
HELE,20210226,220.19,223.16,215.335,216.8,217100
HEPA,20210226,1.95,2.01,1.83,1.88,7800200
HERD,20210226,30.9235,30.9235,30.9235,30.9235,0
HERO,20210226,33.16,33.16,32.37,32.65,293800
HEWG,20210226,29.93,29.99,29.73,29.75,102700
HFBL,20210226,30.9,30.9,30.9,30.9,300
HFFG,20210226,7.61,7.65,7.37,7.37,98800
HFWA,20210226,25.82,26.38,25.5,25.89,220800
HGBL,20210226,3.07,3.53,2.95,3.5,260400
HGEN,20210226,18.66,19.61,18.04,18.59,729800
HGSH,20210226,2.15,2.27,2.02,2.08,132700
HHR,20210226,34.49,35.28,34.32,34.79,124800
HIBB,20210226,65.12,66.38,62.51,64.26,513000
HIFS,20210226,247.62,248,242.38,242.38,3900
HIHO,20210226,4.76,4.78,4.57,4.57,52900
HIIIU,20210226,10.12,10.17,10.05,10.11,1746000
HIMX,20210226,13.36,13.74,12.8,13.47,2601300
HLAHU,20210226,10.36,10.36,10.05,10.22,255800
HLAL,20210226,34.155,34.3,33.73,33.9267,21800
HLG,20210226,59.92,59.92,59.24,59.625,9100
HLIT,20210226,7.97,8.04,7.69,7.745,613500
HLNE,20210226,91.38,93.81,88.85,89.4,236200
HLXA,20210226,11.26,11.26,10.9,11,32300
HMCO,20210226,10.52,10.6,10.44,10.47,147500
HMCOU,20210226,11.6732,12.0729,11.35,11.36,83500
HMCOW,20210226,2.445,2.61,2.12,2.1398,18900
HMHC,20210226,6.54,6.58,5.905,6.1,2557000
HMNF,20210226,20,20,19.95,19.95,1200
HMPT,20210226,11.98,12.12,11.65,11.99,207400
HMST,20210226,43.09,43.89,42.73,42.96,158900
HMTV,20210226,10.86,11.32,10.1,11.05,88200
HNDL,20210226,24.71,24.84,24.56,24.8,213300
HNNA,20210226,8.69,8.83,8.46,8.52,45700
HNRG,20210226,1.68,1.69,1.52,1.59,249500
HOFT,20210226,34,34.39,33.54,33.81,27500
HOFV,20210226,2.37,2.38,2.19,2.29,3154800
HOFVW,20210226,0.5612,0.65,0.5611,0.59,104700
HOLI,20210226,15.24,15.27,15.045,15.06,236300
HOLX,20210226,72.49,72.96,71.4,72.09,2611100
HONE,20210226,12.19,12.21,11.73,11.95,283600
HOOK,20210226,11.87,12.0799,11.57,11.84,142600
HOPE,20210226,13.22,13.48,12.895,13.16,1310700
HOTH,20210226,2.35,2.7,2.21,2.35,3260200
HOVNP,20210226,13.88,14.35,13.8,14.35,105500
HPK,20210226,13.37,13.58,12.29,12.29,6700
HPKEW,20210226,2.5,2.5,2.5,2.5,500
HQI,20210226,14.91,15.18,14.6472,15.01,4200
HQY,20210226,83.83,85.98,78.82,82.35,916400
HRMY,20210226,36.14,36.3,34.53,35.47,40500
HROW,20210226,7.56,7.81,7.29,7.67,250500
HRTX,20210226,18.04,18.93,17.87,18.08,958100
HRZN,20210226,14.66,14.8023,14.33,14.76,99200
HSAQ,20210226,13.57,13.57,12.02,12.42,110800
HSDT,20210226,13.56,13.8,12.78,13.63,43400
HSIC,20210226,62.01,62.92,61.36,61.85,2094600
HSII,20210226,36.71,38.3225,35.17,35.89,107300
HSKA,20210226,191.79,193.78,186.43,188.4,73800
HSON,20210226,15.55,15.95,14.92,15.47,5500
HST,20210226,16.41,16.8,16.15,16.59,9523600
HSTM,20210226,23.91,24.24,23.16,23.3,135400
HSTO,20210226,1.21,1.23,1.09,1.13,3064300
HTBI,20210226,22.92,23.49,22.59,23.14,54600
HTBK,20210226,9.52,9.6,9.33,9.51,553900
HTBX,20210226,7.98,8.13,7.56,7.98,715300
HTGM,20210226,5.69,5.8321,5.3,5.55,65400
HTHT,20210226,57.14,59.01,56.65,58.14,1369700
HTIA,20210226,24.64,25,24.475,24.9,10000
HTLD,20210226,18.57,18.7,18.19,18.2,493800
HTLF,20210226,46.74,47.55,46.17,46.74,232700
HTLFP,20210226,27.27,27.54,27.105,27.54,12200
HTOO,20210226,15.33,15.61,14.05,15.38,391900
HTOOW,20210226,4.4,4.91,3.7,4.55,44600
HUBG,20210226,57.29,58,56.795,57.58,220100
HUDI,20210226,5.36,5.68,5.2,5.64,62200
HUGE,20210226,2.08,2.16,1.93,2.06,1597000
HUIZ,20210226,9.64,10,9.09,9.09,222300
HURC,20210226,31.5,32.19,30.62,31.43,24300
HURN,20210226,52.86,53.26,50.81,50.9,113700
HUSN,20210226,4.18,4.33,3.93,3.99,335500
HVBC,20210226,17.698,18.1,17.5637,18.04,6400
HWBK,20210226,20.29,20.5,20.14,20.14,10100
HWC,20210226,37.74,38.63,36.8,37.75,863800
HWCPZ,20210226,26.81,26.88,26.48,26.55,5300
HWKN,20210226,63.9,64.33,62.28,62.6,36500
HX,20210226,1.93,2.03,1.72,1.74,306800
HYFM,20210226,67.45,68.48,62.39,63.48,605400
HYLS,20210226,48.73,48.8,48.47,48.52,570200
HYMC,20210226,7.09,7.16,6.75,6.99,116800
HYMCL,20210226,1.51,1.69,1.3997,1.5998,51000
HYMCW,20210226,1.41,1.41,1.25,1.31,47500
HYMCZ,20210226,0.4601,0.488,0.45,0.4782,14000
HYRE,20210226,10.29,10.7,9.84,10.29,390000
HYXF,20210226,52.065,52.065,51.8927,51.91,7600
HYZD,20210226,22.06,22.335,22.0509,22.28,195000
HZNP,20210226,91.83,93.3,89.77,90.91,3133700
IAC,20210226,240.38,246.76,232.88,244.83,592000
IART,20210226,69.57,70.115,67.47,68.34,626400
IBB,20210226,158.08,159.17,154.13,156.93,4556600
IBBJ,20210226,35.96,36.08,35,36.08,2500
IBCP,20210226,20.92,21.26,20.64,20.67,164800
IBEX,20210226,22.59,23,21.93,22.01,31700
IBKR,20210226,73.98,74.42,70.65,72.39,1075500
IBOC,20210226,44.41,45.27,41.57,43.58,327600
IBTA,20210226,25.36,25.36,25.36,25.36,0
IBTB,20210226,25.411,25.42,25.41,25.4182,7500
IBTD,20210226,25.67,25.6742,25.65,25.6742,900
IBTE,20210226,25.76,25.7786,25.73,25.7786,2000
IBTF,20210226,25.666,25.7694,25.666,25.7694,3400
IBTG,20210226,25.589,25.72,25.589,25.7093,1900
IBTH,20210226,25.5,25.545,25.4,25.5223,1500
IBTI,20210226,25.369,25.52,25.365,25.52,1200
IBTJ,20210226,25.175,25.345,25.15,25.3213,2900
IBTK,20210226,23.38,23.51,23.36,23.51,7600
IBTX,20210226,71.6,71.88,69.48,69.69,218500
ICAD,20210226,17.99,19.16,17.69,18.49,467800
ICBK,20210226,22.9,23.43,22.44,22.61,9300
ICCC,20210226,11.8,11.8,10.3864,10.52,21400
ICCH,20210226,14.15,14.15,14.15,14.15,300
ICFI,20210226,86.17,90.415,81.17,83.45,172000
ICHR,20210226,42.82,43.45,40.5,42.76,408100
ICLK,20210226,14.79,15.21,14.01,14.71,1892900
ICLN,20210226,25.64,26.09,25.09,25.85,8838300
ICLR,20210226,185,186.62,179.54,180.68,1527700
ICMB,20210226,5.36,5.44,5.34,5.357,46500
ICPT,20210226,24.3,25.67,21.47,21.66,2515300
ICUI,20210226,218.19,218.19,199.03,207.5,242700
IDCC,20210226,65.09,65.56,63.16,63.37,193100
IDEX,20210226,3.25,3.31,3.03,3.19,21816900
IDLB,20210226,29.2359,29.24,29.2359,29.24,2800
IDN,20210226,12.05,12.5,11.63,12.17,157300
IDRA,20210226,4.23,4.48,4.06,4.36,369400
IDXX,20210226,522.9,526.37,507.34,520.17,593800
IDYA,20210226,18.43,19.09,17.54,19.07,124500
IEA,20210226,16.46,16.94,15.65,16.67,681900
IEAWW,20210226,3.4,3.77,3.35,3.77,81200
IEF,20210226,115.14,115.81,114.71,115.76,28188400
IEI,20210226,130.69,131.09,130.43,131.07,3996600
IEP,20210226,67,68,63.62,63.88,231200
IESC,20210226,45.95,46.93,44.84,45.84,59800
IEUS,20210226,64.51,64.79,64.4134,64.47,7100
IFGL,20210226,27.68,27.68,27.45,27.48,110500
IFMK,20210226,1.79,1.82,1.61,1.65,570200
IFRX,20210226,4.5,4.56,4.14,4.15,992100
IFV,20210226,23.24,23.3,22.97,23.12,36500
IGAC,20210226,10.47,10.49,10.22,10.25,224000
IGACU,20210226,11.26,11.28,10.89,11.1,68300
IGACW,20210226,1.6,1.67,1.43,1.5,104000
IGF,20210226,43.85,43.85,42.99,42.99,353700
IGIB,20210226,60.06,60.23,59.85,60.22,1392600
IGIC,20210226,7.87,8,7.85,7.95,9300
IGICW,20210226,0.72,0.755,0.7,0.72,14300
IGMS,20210226,85.96,89.87,81.12,87.43,142500
IGNYU,20210226,10.68,10.68,10.3,10.5,35200
IGOV,20210226,53.51,53.51,53.1151,53.26,177800
IGSB,20210226,54.89,54.9,54.48,54.87,2140400
IHRT,20210226,13.51,14.17,13.44,14.07,874900
IHYF,20210226,25.46,25.46,25.455,25.455,9700
III,20210226,3.69,3.7,3.57,3.64,87600
IIII,20210226,10.53,10.53,10.4,10.44,28400
IIIIU,20210226,10.91,11.02,10.82,10.84,54100
IIIIW,20210226,1.6899,1.9,1.67,1.845,17900
IIIV,20210226,33.3,34.1042,32.5,33.2,132800
IIN,20210226,21.92,23.54,21.47,22.96,55000
IIVI,20210226,83.49,85.88,82.15,84.3,1078100
IIVIP,20210226,342.69,352.16,341.31,349.64,4900
IJT,20210226,127.32,128.63,124.7757,126.71,544700
IKNX,20210226,9.4,9.95,9.4,9.67,9500
IKT,20210226,7.18,7.4403,6.65,6.7,64900
ILMN,20210226,439.41,445.98,432.06,439.41,1457500
ILPT,20210226,21.51,21.74,21.19,21.27,676600
IMAB,20210226,59.79,61.93,56.61,59.19,311300
IMAC,20210226,2.22,2.3,2.01,2.08,291900
IMACW,20210226,0.4466,0.4466,0.4101,0.4101,600
IMBI,20210226,6.45,6.99,6.24,6.8,150900
IMCR,20210226,49.45,50.089,46.735,48.36,63500
IMGN,20210226,8.74,8.96,8.56,8.75,1753900
IMKTA,20210226,52.15,53.24,51.96,51.96,140300
IMMP,20210226,2.69,2.76,2.61,2.68,554200
IMMR,20210226,10.09,10.29,9.85,9.91,1595100
IMNM,20210226,40.72,41,37,39.58,157500
IMOS,20210226,26.9,27.18,26.45,26.66,16000
IMRA,20210226,12.58,12.79,12.1,12.59,77600
IMRN,20210226,6.97,7.08,6.71,6.74,33500
IMRNW,20210226,1.55,1.55,1.55,1.55,0
IMTE,20210226,4.45,4.64,4.3,4.38,56400
IMTX,20210226,10.6,10.99,10.47,10.79,1025600
IMTXW,20210226,2.69,2.9877,2.68,2.75,6500
IMUX,20210226,15.52,16.28,14.9,15.95,268300
IMV,20210226,3.42,3.48,3.28,3.32,106000
IMVT,20210226,16.09,16.43,15.29,15.78,842400
IMXI,20210226,15.08,15.08,14.66,14.73,99500
INBK,20210226,32.74,33.56,32.25,32.75,32700
INBKZ,20210226,25.47,25.47,25.47,25.47,0
INBX,20210226,27.54,27.99,24.69,25.42,270500
INCY,20210226,79.17,79.64,77.77,78.66,1691400
INDB,20210226,84.93,87.1,84.16,85.51,157400
INDT,20210226,62.9,62.9,60.68,60.68,1700
INDY,20210226,43.86,44.085,43.46,43.83,121700
INFI,20210226,3.19,3.26,2.92,3.04,2611000
INFN,20210226,9.49,9.94,9.4,9.82,3706600
INFR,20210226,29.76,29.84,29.47,29.64,2800
INGN,20210226,52.91,55.03,52.37,52.49,365400
INKAU,20210226,10.47,10.47,10.25,10.35,246300
INM,20210226,4.5,4.56,4.01,4.22,113000
INMB,20210226,16.25,16.89,15.5,16.22,238700
INMD,20210226,33.63,34.9995,32.835,34.48,745800
INO,20210226,11.56,11.85,10.85,11.1,12254800
INOD,20210226,5.88,6.15,5.6401,5.85,119900
INOV,20210226,24.6,25.15,24.365,24.56,1100700
INPX,20210226,1.31,1.33,1.18,1.27,6958600
INSE,20210226,8.86,9.16,8.08,8.25,177900
INSG,20210226,14.95,15.09,13.93,14.59,2654100
INSM,20210226,38.11,38.45,35.69,35.77,1061700
INTC,20210226,60.89,61.69,59.68,60.78,38213900
INTG,20210226,37.51,37.51,37.51,37.51,0
INTU,20210226,390.46,396.61,385,390.14,1765300
INTZ,20210226,20,27.29,18.89,24.38,917800
INVA,20210226,11.66,11.78,11.42,11.43,677000
INVE,20210226,11.09,11.26,10.6,11.14,69200
INVO,20210226,3.22,3.23,3.15,3.18,27000
INZY,20210226,20.73,21.48,19.905,20,43300
IONS,20210226,53.45,53.8415,51.64,52.4,1230500
IOSP,20210226,101.66,103.24,99.385,100.45,105900
IOVA,20210226,35.5,37.91,34.61,37.3,2537200
IPA,20210226,13.15,13.8499,12.73,13.44,64900
IPAR,20210226,71.69,73.96,70.47,73.17,95900
IPDN,20210226,2.74,2.87,2.6,2.77,168100
IPGP,20210226,222.33,228.8,220.64,227.35,310000
IPHA,20210226,4.45,4.59,4.3907,4.59,5000
IPKW,20210226,41.895,41.93,41.61,41.895,6400
IPLDP,20210226,25.21,25.33,25.15,25.3,24300
IPWR,20210226,16.6,17.66,15.42,17.17,384600
IQ,20210226,25,25.8,24.22,25.33,18228900
IRBT,20210226,123.54,128.27,121.78,124.11,508900
IRCP,20210226,10.92,11,10.5964,11,5900
IRDM,20210226,38.41,39.52,38.05,38.31,1923400
IRIX,20210226,5.89,6,5.65,5.88,245300
IRMD,20210226,22.7,22.95,22.3,22.3,12100
IROQ,20210226,21.1,21.1,21.05,21.05,700
IRTC,20210226,145.69,163.37,143.63,160.9,1082300
IRWD,20210226,9.07,9.33,8.78,9.23,2836200
ISBC,20210226,13.5,13.56,13.16,13.34,4361100
ISDX,20210226,28.79,28.81,28.57,28.59,9400
ISEE,20210226,6.02,6.2,5.76,6.14,463600
ISEM,20210226,28.9,29.07,28.9,28.95,2600
ISHG,20210226,84.2,84.22,83.86,84.05,4700
ISIG,20210226,6.9399,6.9599,6.53,6.81,25100
ISRG,20210226,248.6667,249.2333,242.1033,245.6,669000
ISSC,20210226,6.5,6.61,6.3201,6.36,15700
ISTB,20210226,51.42,51.43,51.32,51.38,832500
ISTR,20210226,19.01,19.67,18.905,19.2,18300
ISUN,20210226,14.25,15,13.23,13.7,341100
ITCI,20210226,33.6,36.05,33.5,35.43,875500
ITHXU,20210226,10.26,10.26,10.12,10.12,123500
ITI,20210226,5.78,5.81,5.51,5.51,161800
ITIC,20210226,156.57,157.54,151.77,151.77,3100
ITMR,20210226,23.04,23.52,22.31,23.29,27000
ITOS,20210226,41.77,42.98,39.45,41.58,321500
ITQRU,20210226,10.29,10.34,10.2,10.24,49700
ITRI,20210226,117.58,118.5,113.1,117.24,507100
ITRM,20210226,1.7,1.75,1.55,1.64,15210700
ITRN,20210226,21.395,22.21,21.285,21.68,36900
IUS,20210226,33.2,33.48,33.13,33.17,13100
IUSB,20210226,53.21,53.38,53.043,53.36,1607100
IUSG,20210226,89.18,89.795,87.8176,88.59,278100
IUSS,20210226,34.58,34.705,34.21,34.4332,6800
IUSV,20210226,65.95,65.95,64.87,65.1,377600
IVA,20210226,15.7,15.7,15,15,106700
IVAC,20210226,6.47,6.56,6.32,6.37,85400
IXUS,20210226,69.74,69.74,68.85,68.92,4396500
IZEA,20210226,4.06,4.19,3.73,4.01,1969600
JACK,20210226,102.44,104.17,101.53,102.35,441100
JAGX,20210226,6.39,6.72,6.09,6.3,7766800
JAKK,20210226,7.74,8.15,7.26,7.98,170700
JAMF,20210226,37.26,37.6,36.18,37.4,327600
JAN,20210226,9.44,9.6,8.2,8.46,1029300
JAZZ,20210226,171,171.87,166.96,168.04,735300
JBHT,20210226,146.64,148.74,145.375,146.87,736800
JBLU,20210226,18.27,18.75,18.02,18.43,7997300
JBSS,20210226,88.2,88.2,86.46,86.46,67400
JCICU,20210226,10.31,10.33,10.17,10.3,280300
JCS,20210226,5.65,5.65,5.3,5.3,8900
JCTCF,20210226,10.24,10.58,10.24,10.56,1500
JD,20210226,92.43,94.65,90.87,93.87,14577500
JFIN,20210226,4.5,4.85,4.11,4.3,318500
JFU,20210226,2.15,2.26,1.99,2,2878800
JG,20210226,5.9,5.94,5.25,5.34,2395000
JJSF,20210226,158.09,161.57,157.97,158.76,126500
JKHY,20210226,151.38,152.92,147.95,148.44,1113200
JMPNZ,20210226,24.3127,24.39,24.3127,24.3127,2900
JNCE,20210226,12.15,12.15,10.87,10.98,313300
JOBS,20210226,66.04,67.05,63.15,65.6,311700
JOET,20210226,25.77,25.85,25.45,25.61,58100
JOFFU,20210226,10.5,10.5699,10.3,10.3496,361400
JOUT,20210226,119.2,122.34,119.2,120.68,33700
JRJC,20210226,13.2015,13.2015,11.81,11.81,30600
JRSH,20210226,5.8211,5.875,5.79,5.79,16700
JRVR,20210226,43.87,46.53,43.09,45.91,353500
JSM,20210226,23.7099,23.9415,23.185,23.45,14100
JSMD,20210226,66.22,66.22,65.08,65.91,6400
JSML,20210226,66.635,67.9899,66.49,67.255,212000
JUPW,20210226,5.51,5.61,5.15,5.3,211300
JUPWW,20210226,0.9928,1.1199,0.98,1.0999,14500
JVA,20210226,5.4,5.64,5.01,5.01,153500
JYAC,20210226,10.65,10.67,10.38,10.52,30200
JYNT,20210226,39.5,40.16,38.14,39.81,119400
KAIIU,20210226,10.06,10.14,10.04,10.06,428800
KAIR,20210226,10.06,10.06,9.93,9.93,33600
KAIRU,20210226,10.57,10.65,10.37,10.39,378500
KAIRW,20210226,1.33,1.57,1.06,1.1,78800
KALA,20210226,7.76,8.06,7.26,7.41,3157800
KALU,20210226,116.26,116.465,110.32,114.1,125800
KALV,20210226,33.34,34.31,32.23,32.87,353400
KBAL,20210226,12.79,13.15,12.67,12.94,401600
KBNT,20210226,7.68,7.88,6.51,6.91,1598200
KBNTW,20210226,4.44,4.44,2.87,3.27,89100
KBWB,20210226,59.66,59.9,58.17,58.5,768700
KBWD,20210226,18.51,18.69,18.26,18.46,120400
KBWP,20210226,70.41,70.79,70.4,70.5317,3400
KBWR,20210226,59.32,59.629,57.61,58.52,25200
KBWY,20210226,21.78,21.86,21.38,21.39,287700
KC,20210226,57.07,59.5,54.65,58.88,2141400
KDNY,20210226,16.34,16.83,16.16,16.54,117200
KDP,20210226,30.92,31.19,30.28,30.52,7687000
KE,20210226,23.96,24.1988,23.04,23.48,147200
KEJI,20210226,22.68,22.78,22.55,22.55,11600
KELYA,20210226,21.31,21.5,20.65,20.82,231000
KELYB,20210226,20.67,20.6994,20.67,20.6994,300
KEQU,20210226,12.5,12.77,12.45,12.55,7800
KERN,20210226,5.73,6.09,5.53,5.53,985300
KERNW,20210226,1.82,1.9,1.72,1.81,20700
KFFB,20210226,7.39,7.45,7.08,7.08,2800
KFRC,20210226,51.71,52.07,50.55,51.35,190400
KHC,20210226,37.25,37.41,36.37,36.38,7889900
KIDS,20210226,54.73,55.74,52.68,54.46,99000
KIIIU,20210226,10.1,10.19,10.06,10.13,501800
KINS,20210226,7.05,7.18,6.82,7.06,18800
KINZ,20210226,10.12,10.2,10.06,10.14,155700
KINZU,20210226,10.82,10.851,10.68,10.72,93200
KINZW,20210226,1.4,1.41,1.27,1.34,165000
KIRK,20210226,25.58,26.69,24.73,26,470900
KLAC,20210226,309.58,314.73,303.17,311.23,1316000
KLAQU,20210226,10.4,10.42,10.2,10.25,202300
KLDO,20210226,9.59,9.84,8.74,8.93,362700
KLIC,20210226,48.4,50.65,47.91,49.86,872600
KLXE,20210226,15.68,15.68,14.44,14.99,126400
KMDA,20210226,6.24,6.27,5.98,6.14,229600
KMPH,20210226,8.9,10.17,8.4,9.48,3050800
KNDI,20210226,7.05,7.23,6.77,7.08,3693500
KNSA,20210226,20.65,21.33,19.8292,20.57,402100
KNSL,20210226,172.52,177.67,170.37,176.06,223300
KNTE,20210226,34.47,34.95,32.52,33.43,74100
KOD,20210226,122.5,133.34,120.38,129.01,363800
KOPN,20210226,8.87,9.45,7.98,8.36,5140500
KOR,20210226,1.97,1.97,1.83,1.88,316500
KOSS,20210226,19.1,22.62,16.05,16.71,8682400
KPTI,20210226,14.61,14.84,13.72,13.82,2920600
KRBP,20210226,10.84,11.075,10.8,10.8,10500
KRKR,20210226,4.56,4.66,3.92,3.95,670100
KRMA,20210226,27.985,28.09,27.6535,27.76,12900
KRMD,20210226,4,4.1,3.82,3.88,329300
KRNLU,20210226,10.29,10.29,10.16,10.26,164900
KRNT,20210226,111.88,114.51,109.51,113.13,204300
KRNY,20210226,11.48,11.645,11.29,11.35,394300
KRON,20210226,28.6,29.85,28.525,29.07,56400
KROS,20210226,65.55,65.93,60,65.47,116300
KRTX,20210226,124.92,126.7594,120.01,124.96,172400
KRUS,20210226,29.32,30.57,28.4,29.89,80800
KRYS,20210226,78.58,80.6,76.5,78.89,125000
KSPN,20210226,30.5,32.795,28.8102,31.9,42600
KTCC,20210226,7.88,8.27,7.76,8.22,45500
KTOS,20210226,27.01,28.31,26.23,27.5,2654500
KTRA,20210226,2.02,2.2,1.9,2.13,1230000
KURA,20210226,27.25,28.14,26.84,28,2271500
KVHI,20210226,13.7,14.0469,13.2,13.66,126900
KXIN,20210226,3.64,3.74,3.35,3.37,2506400
KYMR,20210226,51,51,47.03,47.98,208300
KZIA,20210226,10.26,11.1,9.89,9.99,161900
KZR,20210226,5.63,5.67,5.34,5.48,97900
LABP,20210226,12.86,14.19,12.8,13.48,299300
LAKE,20210226,31.96,32.63,30.64,31.39,253100
LAMR,20210226,87.5,89.95,86.33,86.59,736800
LANC,20210226,178,178.52,174.5,174.67,110700
LAND,20210226,18.39,18.61,17.8,17.89,237500
LANDM,20210226,25.64,25.72,25.535,25.65,4200
LANDO,20210226,25.4,25.4205,25.3,25.35,16600
LARK,20210226,25.5,25.53,24.48,24.48,6000
LASR,20210226,37.43,38.64,35.84,38.12,265800
LAUR,20210226,13.59,14.05,13.33,13.75,1404100
LAWS,20210226,53,54.87,53,53,15500
LAZR,20210226,27.7,28.4,26.18,27.13,4154200
LAZY,20210226,19.86,20.4,19.02,19.92,138900
LBAI,20210226,16.05,16.12,15.66,15.68,203800
LBC,20210226,10.31,10.6,10.21,10.21,95700
LBRDA,20210226,141.66,149.86,138.04,145.36,173500
LBRDK,20210226,143.01,154.295,143.01,149.51,2093400
LBRDP,20210226,27.47,27.53,27.46,27.53,1200
LBTYA,20210226,24.36,24.82,23.98,24.625,4032400
LBTYB,20210226,26.7,26.7,26.7,26.7,300
LBTYK,20210226,24.2,24.42,23.77,24.3,4365000
LCAP,20210226,10.26,10.48,10.25,10.48,88900
LCAPU,20210226,10.84,11,10.81,10.84,6400
LCAPW,20210226,1.39,1.415,1.26,1.4,42600
LCNB,20210226,16.8,17.06,16.1138,16.97,50000
LCUT,20210226,12.93,13.29,12.82,12.97,47100
LDEM,20210226,62.85,62.86,62.32,62.61,9500
LDSF,20210226,20.31,20.37,20.27,20.28,87900
LE,20210226,30.94,33.34,30.63,33.04,198500
LECO,20210226,118.1,119.89,116.945,118.11,344400
LEDS,20210226,4.91,5.67,4.9,5.16,588100
LEGH,20210226,15.85,16.34,15.55,15.71,32600
LEGN,20210226,26.68,27.46,25.81,27.18,309000
LEGR,20210226,39.8,39.86,39.27,39.43,17600
LESL,20210226,23.28,24.57,22.46,24.28,2463800
LEVL,20210226,21.78,22.7025,21.4,21.4,10800
LEVLP,20210226,26.2724,26.2724,26.15,26.15,1900
LEXX,20210226,5.89,6.08,5.79,5.98,97400
LEXXW,20210226,2.11,2.11,1.94,1.9501,25300
LFMD,20210226,20.88,22.24,19.62,21.94,766400
LFTR,20210226,10.54,10.68,10.34,10.52,353600
LFTRU,20210226,11.22,11.43,11.12,11.16,49000
LFTRW,20210226,2.46,2.5,2.14,2.3199,139700
LFUS,20210226,260.28,263.13,256.49,260.22,111200
LFVN,20210226,8.87,9.05,8.67,8.75,77400
LGACU,20210226,10.28,10.315,10.25,10.3,578900
LGHL,20210226,3.48,3.54,3.07,3.12,3401400
LGHLW,20210226,0.6,0.62,0.5201,0.5545,295700
LGIH,20210226,107.08,111.2,105.66,109.25,251500
LGND,20210226,147.3,153.72,143.16,148.22,303300
LGVN,20210226,7.39,8.15,7,8,744200
LHCG,20210226,175.35,193.738,170.1502,181.71,346500
LHDX,20210226,20.46,20.99,19.1,19.31,263800
LI,20210226,26.34,26.8,24.58,25.37,39250600
LIFE,20210226,4.54,4.63,4.25,4.35,233400
LILA,20210226,10.72,11.21,10.692,10.97,248300
LILAK,20210226,10.84,11.19,10.61,10.96,1024400
LINC,20210226,5.84,5.96,5.59,5.78,72400
LIND,20210226,20.31,21.5,20.1,20.83,690500
LIQT,20210226,11.1,11.19,10.59,11.07,77200
LITE,20210226,89.81,91.58,88.28,90,687300
LIVE,20210226,22.79,23.85,22.388,23.4,9400
LIVN,20210226,76.24,79.24,75.005,77.54,626700
LIXT,20210226,6.6,7.19,5.1,5.58,55008700
LIXTW,20210226,2,2,1.08,1.1493,653000
LIZI,20210226,8.82,8.98,8,8.06,1721400
LJAQU,20210226,10.38,10.4,10.33,10.33,118900
LJPC,20210226,5.84,5.95,5.24,5.24,275000
LKCO,20210226,1.74,1.87,1.55,1.55,17614200
LKFN,20210226,69.1,69.96,67.43,68.95,195400
LKQ,20210226,39.85,40.19,39.23,39.39,3127700
LLNW,20210226,3.31,3.42,3.25,3.27,5272000
LMACU,20210226,13.03,13.1,12.86,12.87,479000
LMAOU,20210226,10.39,10.39,10.18,10.18,134600
LMAT,20210226,50.14,54.96,47.12,51.39,308600
LMB,20210226,12,12.28,11.5,12.28,106100
LMBS,20210226,51.13,51.32,51.09,51.32,909600
LMFA,20210226,1.63,1.63,1.53,1.55,1347900
LMNL,20210226,4.67,4.9,4.57,4.8,396200
LMNR,20210226,15.195,15.5,15.195,15.33,57800
LMPX,20210226,18.02,18.45,17.02,17.93,84600
LMRK,20210226,13.15,13.37,12.99,13.11,78000
LMRKN,20210226,26.03,26.7175,26.01,26.25,15600
LMRKO,20210226,25.13,25.25,25.12,25.25,2700
LMRKP,20210226,25.36,25.53,25.36,25.53,1600
LMST,20210226,15.3,15.49,15.01,15.06,5200
LNDC,20210226,11.67,11.72,11.15,11.15,83200
LNSR,20210226,9.09,9.64,9.02,9.04,24900
LNT,20210226,47.54,48.03,45.99,46.16,1700800
LNTH,20210226,18.02,19.15,17.27,18.68,762400
LOAN,20210226,5.6,5.6,5.51,5.51,7900
LOB,20210226,53.86,56.14,51.65,55.11,430300
LOCO,20210226,18.71,18.78,18.26,18.33,143500
LOGC,20210226,8.35,8.64,7.88,8.29,127300
LOGI,20210226,107.17,109.39,105.7,108.04,960700
LOOP,20210226,9.49,9.97,8.47,8.61,270400
LOPE,20210226,106.84,106.84,104.3,104.69,409800
LOTZ,20210226,9.32,9.5,8.76,8.92,4022800
LOTZW,20210226,2.56,2.87,2.41,2.452,172700
LOVE,20210226,58.01,59.6,55.55,57.69,275100
LPCN,20210226,1.53,1.65,1.47,1.59,2544000
LPLA,20210226,130.65,133.34,128.17,131.54,981100
LPRO,20210226,38.08,38.7,36.94,38.24,1097500
LPSN,20210226,66.46,67.35,61.93,65.62,2321000
LPTH,20210226,4.12,4.2,3.83,3.95,614500
LPTX,20210226,2.39,2.44,2.2,2.33,806400
LQDA,20210226,3.05,3.16,2.77,2.8,3671700
LQDT,20210226,15.79,16.48,15.07,15.61,390200
LRCX,20210226,556.93,574.66,545.17,567.19,1783500
LRGE,20210226,48.835,49.3211,48.5192,48.8829,6100
LRMR,20210226,16.95,17.73,16.11,17.07,109200
LSBK,20210226,15.3062,15.3062,15.3062,15.3062,300
LSCC,20210226,47.01,48.92,45.89,48.12,1319800
LSEA,20210226,8.9,9.05,8.71,8.98,109000
LSEAW,20210226,0.32,0.3299,0.28,0.3,765100
LSTR,20210226,160.22,162.19,159.25,160.14,270500
LSXMA,20210226,44.65,45.91,43.48,44.41,622000
LSXMB,20210226,44.63,44.63,44.63,44.63,0
LSXMK,20210226,44.54,45.52,43.63,44.12,1028600
LTBR,20210226,7.45,7.83,6.44,6.49,326100
LTRN,20210226,17.86,19,17.28,17.77,307100
LTRPA,20210226,5,5.7,4.44,5.63,2926100
LTRPB,20210226,30.46,32.04,30.46,30.53,1500
LTRX,20210226,4.85,5.04,4.67,4.68,199700
LULU,20210226,312.35,316.58,306.4,311.68,1460800
LUMO,20210226,14.2,15.2912,13.6,13.6,58400
LUNA,20210226,12.06,12.24,11.4,11.74,184500
LUNG,20210226,55.2,57.58,53.64,56.83,336100
LUXA,20210226,11.5,12.12,11.21,11.41,257100
LUXAU,20210226,12.39,12.87,12.21,12.73,16500
LUXAW,20210226,2.5999,3.55,2.5601,3.1,37600
LVHD,20210226,32.96,32.96,32.3901,32.3901,60600
LWAY,20210226,5.9508,6.1898,5.57,5.7,36000
LX,20210226,11.26,11.99,11.06,11.36,2207700
LXEH,20210226,8.84,9,8.2001,9,4900
LXRX,20210226,7.32,7.62,7.16,7.19,1485300
LYFT,20210226,55.78,57.19,54.86,55.7,4477100
LYL,20210226,1.95,1.97,1.72,1.8,877800
LYRA,20210226,14.06,14.97,13.5,14.92,173000
LYTS,20210226,9.17,9.32,8.9,9.02,76600
MACAU,20210226,10.43,10.43,10.275,10.32,161900
MACK,20210226,7.02,7.12,6.45,6.48,177700
MACQU,20210226,10.03,10.04,10,10,13643000
MACU,20210226,10.13,10.24,10.13,10.24,2800
MACUU,20210226,10.56,10.76,10.5001,10.6,3400
MACUW,20210226,0.74,0.74,0.73,0.7301,45300
MANH,20210226,121.25,123.83,119.02,122.95,587000
MANT,20210226,79.22,80.59,77.88,78.16,520700
MAR,20210226,150.28,152.23,145.8,148.07,4107000
MARA,20210226,28.55,32.35,28.2,30.15,21083200
MARK,20210226,2.99,3.12,2.86,3.01,2745800
MARPS,20210226,5.46,5.5899,5.2,5.31,14200
MASI,20210226,247.09,251.76,244.96,250.73,397900
MASS,20210226,55.41,57,51.83,53.19,240600
MAT,20210226,19.62,20.37,19.53,20.2,4966400
MATW,20210226,35,36.1,34.8,35.7,230700
MAXN,20210226,30.51,34.01,29.05,33.67,957000
MAYS,20210226,29.5,29.5,29.5,29.5,0
MBB,20210226,109,109.32,108.83,109.15,2702700
MBCN,20210226,22.0992,23.1,22.0286,22.37,27400
MBII,20210226,2.37,2.61,2.25,2.555,1382200
MBIN,20210226,34.02,34.68,33.76,34.03,56500
MBINO,20210226,25.53,25.7,25.52,25.69,3300
MBINP,20210226,26.93,27.15,26.93,27.15,300
MBIO,20210226,3.54,3.64,3.34,3.53,3296400
MBNKP,20210226,24,24.22,23.6301,23.6301,3100
MBOT,20210226,8.46,8.5525,8.08,8.23,234300
MBRX,20210226,4.35,4.38,4.02,4.23,1047600
MBUU,20210226,78.06,78.51,74.37,74.54,262200
MBWM,20210226,29.97,30.18,29.24,29.24,69500
MCBC,20210226,8.87,8.99,8.7,8.83,106400
MCBS,20210226,14.72,14.89,14.29,14.29,24200
MCEF,20210226,19.8937,19.97,19.8937,19.97,200
MCFE,20210226,21.34,21.39,20.4,20.7,1769400
MCFT,20210226,27.15,27.33,25.62,25.63,232100
MCHI,20210226,87.38,87.97,86.32,87.11,6173900
MCHP,20210226,75.12,77.355,73.215,76.315,3110100
MCHX,20210226,3.1,3.18,3,3,150100
MCMJ,20210226,10.38,10.43,10.15,10.34,265400
MCMJW,20210226,1.62,2.2,1.55,1.64,69900
MCRB,20210226,18.93,19.62,17.66,19.04,1189400
MCRI,20210226,63.63,68.05,61.26,67.66,322300
MDB,20210226,384.11,390.17,370.23,385.93,1149000
MDGL,20210226,123,125.14,119.5,121.19,104900
MDGS,20210226,2.61,2.68,2.42,2.44,1436900
MDGSW,20210226,0.92,0.92,0.76,0.86,2100
MDIA,20210226,3.65,3.76,3.2401,3.45,44300
MDIV,20210226,15.615,15.6599,15.4,15.4,67400
MDJH,20210226,4.685,4.685,4.35,4.39,14100
MDLZ,20210226,54.26,54.29,53.15,53.16,8861900
MDNA,20210226,4.11,4.12,3.89,3.91,241000
MDRR,20210226,2.13,2.15,1.96,1.97,277800
MDRRP,20210226,18.51,18.51,18.49,18.49,400
MDRX,20210226,15.91,16.32,14.91,15.43,3843200
MDVL,20210226,14.3,14.3,13.555,13.89,38200
MDWD,20210226,5.63,5.63,5.01,5.12,134900
MDWT,20210226,50.14,50.8,49,50,13100
MDXG,20210226,9.7,10,9.27,9.91,488200
MEDP,20210226,160.67,165.6958,159.02,162.43,247700
MEDS,20210226,6.8,6.93,6.02,6.25,100600
MEIP,20210226,3.73,3.85,3.57,3.75,1081700
MELI,20210226,1636.03,1660,1575,1638.11,764800
MEOH,20210226,37.8,38.91,36.71,38.54,275400
MERC,20210226,14,15.675,13.39,15.37,626700
MESA,20210226,12.55,12.87,12.14,12.2,796800
MESO,20210226,9.6,9.6,9.6,9.6,0
METC,20210226,4.87,4.87,4.5,4.65,73800
METX,20210226,2.67,2.78,2.3,2.38,17864000
METXW,20210226,0.59,0.59,0.3806,0.4245,62700
MFH,20210226,7.1,7.82,6.5,7.36,180700
MFIN,20210226,6.92,6.99,6.7,6.93,39700
MGEE,20210226,64.66,65.03,63.69,63.7,106800
MGI,20210226,6.86,7.05,6.55,6.67,2586000
MGIC,20210226,15.62,16,15.5,15.61,50400
MGLN,20210226,93.3,93.62,92.63,93.32,220400
MGNI,20210226,49.97,52.66,46.65,48.87,4600200
MGNX,20210226,22.03,25.8,22.03,25.01,2363400
MGPI,20210226,63.24,65.74,60.99,63.88,337800
MGRC,20210226,77.78,79.73,77.01,77.66,102600
MGTA,20210226,9.89,10.74,9.51,10.51,442600
MGTX,20210226,15,15.08,14.4,14.84,90900
MGYR,20210226,11.26,13.008,11.26,13.008,29600
MHLD,20210226,2.6,2.75,2.55,2.7,330700
MICT,20210226,2.69,2.77,2.46,2.63,9505900
MIDD,20210226,145,147.52,143.95,146.41,1813500
MILE,20210226,15.37,15.54,14,14.99,2134000
MILEW,20210226,5.23,5.5,4.56,5.12,216800
MILN,20210226,39.97,40.1922,39.01,39.835,39600
MIME,20210226,43.88,44.31,42.36,42.88,706700
MIND,20210226,2.44,2.469,2.32,2.42,185600
MINDP,20210226,23.5,23.53,23.2556,23.5,7600
MIRM,20210226,18.86,18.99,18,18.36,105000
MIST,20210226,7.22,7.37,6.83,7.19,58400
MITK,20210226,15.66,15.84,15.12,15.28,800400
MITO,20210226,1.7,1.71,1.63,1.63,175800
MKD,20210226,1.36,1.5,1.25,1.33,5325100
MKSI,20210226,164.66,166.74,157.89,164.9,418900
MKTX,20210226,551.67,561.21,543.13,555.94,282700
MLAB,20210226,277.11,277.28,269.92,271.91,22000
MLAC,20210226,10.26,10.39,10.17,10.32,553000
MLACU,20210226,11.07,11.15,10.9,10.99,94900
MLACW,20210226,1.39,1.55,1.37,1.45,145100
MLCO,20210226,21,21.91,20.42,21.66,3930500
MLVF,20210226,16.99,17.59,16.75,17.35,39500
MMLP,20210226,2.45,2.47,2.29,2.41,278400
MMSI,20210226,55.34,56.1,54.29,55.72,409200
MMYT,20210226,30.9,34.14,30.64,33.55,974500
MNDO,20210226,3.02,3.04,3,3.015,28700
MNKD,20210226,5.52,5.97,5.36,5.71,4717600
MNOV,20210226,5.58,5.72,5.475,5.58,229900
MNPR,20210226,7.26,7.49,7.1,7.3,57400
MNRO,20210226,61.37,63.27,61.09,61.99,263100
MNSB,20210226,19.11,19.345,18.5,18.6,23500
MNSBP,20210226,26.44,26.45,26.375,26.4485,1700
MNST,20210226,87.47,89.63,86.22,87.74,4709200
MNTK,20210226,13.4943,13.4943,12.24,12.8,70700
MNTX,20210226,7.23,7.63,7.23,7.52,11400
MODV,20210226,143.01,147,126.865,128.26,199500
MOFG,20210226,28.25,28.31,27.34,27.44,76900
MOGO,20210226,7.66,8.6,7.2,7.87,2989900
MOHO,20210226,2.6,2.65,2.32,2.32,113200
MOMO,20210226,16.03,16.42,15.52,15.84,4523000
MONCU,20210226,10.27,10.295,10.18,10.2,250000
MOR,20210226,25.59,25.61,24.85,24.85,74700
MORF,20210226,33.29,36.3,32.56,36.16,238200
MORN,20210226,222.66,225.32,221.29,224.25,158900
MOSY,20210226,5.17,5.48,4.6,5.01,622000
MOTS,20210226,1.61,1.66,1.43,1.45,4263600
MOXC,20210226,2.3,2.35,1.73,2.02,652000
MPAA,20210226,21.12,21.625,20.38,21.28,100600
MPB,20210226,24.29,24.29,23.52,23.52,6800
MPWR,20210226,368.41,377.24,364.14,374.52,448200
MRAM,20210226,5.81,6,5.4,5.67,207900
MRBK,20210226,25.03,25.1841,24.12,24.44,71600
MRCC,20210226,9.34,9.57,9.32,9.35,85400
MRCY,20210226,65.58,65.86,63.45,65.36,542400
MREO,20210226,4.04,4.1,3.63,3.89,3557400
MRIN,20210226,2,2.23,1.97,1.99,1955100
MRKR,20210226,2.48,2.56,2.34,2.42,232800
MRLN,20210226,15.28,15.4,14.79,15.2,45800
MRM,20210226,12.6,12.89,12.3,12.31,12200
MRNA,20210226,157.98,159.6,150.88,154.81,13440500
MRNS,20210226,15.1,15.59,14.73,15.11,380300
MRSN,20210226,18.21,18.96,17.39,18.18,909500
MRTN,20210226,16.47,16.49,16.17,16.18,355100
MRTX,20210226,209.05,209.05,194.07,200.92,527400
MRUS,20210226,20.5,22.5,20.5,22.5,194200
MRVI,20210226,32.14,32.86,30.6634,32.52,544300
MRVL,20210226,47.35,48.59,46.62,48.28,11500100
MSBI,20210226,23.915,24.94,23.915,24.5,157400
MSEX,20210226,67.57,70.38,67.415,68.67,147300
MSFT,20210226,231.52,235.37,229.54,232.38,37812500
MSGM,20210226,28.34,28.34,26.28,26.85,24400
MSTR,20210226,687.12,804.06,681.14,750.41,1176600
MSVB,20210226,15.7522,15.85,15.7522,15.85,2300
MTAC,20210226,10.45,10.52,10.22,10.28,143100
MTACU,20210226,10.92,11.115,10.61,10.8422,45600
MTACW,20210226,2.23,2.255,1.87,2.01,85800
MTBC,20210226,9.92,10.0605,9.17,9.68,248400
MTBCP,20210226,27.53,27.77,27.34,27.77,21800
MTC,20210226,2.89,3.19,2.8,2.84,821200
MTCH,20210226,152.92,154.35,146.49,152.85,3297200
MTCR,20210226,8.4,8.96,8.35,8.5,26500
MTEM,20210226,11.21,11.36,10.64,10.9,574500
MTEX,20210226,17.7679,17.7679,17.7679,17.7679,700
MTLS,20210226,46.55,48.26,42.51,45.51,512000
MTP,20210226,2.41,2.49,2.2,2.28,377300
MTRX,20210226,13.66,13.71,13.03,13.57,178900
MTSI,20210226,63.81,65.26,61.5,64.35,483700
MU,20210226,89.74,92.94,88.23,91.53,22779900
MUDS,20210226,10.21,10.21,10.1,10.15,556700
MUDSU,20210226,10.59,10.725,10.54,10.55,163600
MUDSW,20210226,1.085,1.1,0.9301,1.03,213700
MVBF,20210226,32.625,32.98,31.498,32.6,44800
MVIS,20210226,15.21,16.17,14.19,14.87,9334200
MYFW,20210226,18.65,18.7905,18.21,18.25,10200
MYGN,20210226,30.48,31.05,29.41,30.49,944600
MYRG,20210226,58.88,59.72,57.79,58.95,151500
MYSZ,20210226,1.46,1.47,1.31,1.34,489000
NAACU,20210226,10.42,10.42,10.25,10.3,470800
NAII,20210226,16.65,16.89,15.71,15.71,46500
NAKD,20210226,1.1,1.14,1,1.04,85010100
NAOV,20210226,1.09,1.25,1.01,1.09,3303800
NARI,20210226,103.47,106.28,100.9,104.6,428000
NATH,20210226,62.035,62.035,59.32,59.76,10300
NATI,20210226,45.26,45.26,43.97,44.4,438000
NATR,20210226,16.8,17,16.32,16.48,55100
NAVI,20210226,12.2,12.52,12.13,12.38,1737400
NBEV,20210226,2.68,2.81,2.62,2.63,2714600
NBIX,20210226,108,110.49,105.58,109.51,1292500
NBN,20210226,27.22,27.25,25.97,25.97,36400
NBRV,20210226,2.45,2.52,2.25,2.39,1684800
NBSE,20210226,9.69,9.8,9.03,9.48,229700
NBTB,20210226,37.21,37.24,35.46,36.23,193200
NBTX,20210226,16.51,16.85,16.4452,16.6161,3700
NCBS,20210226,74.4,74.77,73.06,74.05,52000
NCMI,20210226,4.86,5.0185,4.67,4.72,601200
NCNA,20210226,5.39,5.5,5.27,5.28,168700
NCNO,20210226,70.87,71.45,68.19,68.38,1357100
NCSM,20210226,38.12,38.97,38.12,38.5,1300
NCTY,20210226,34.23,40.5,32.29,32.69,3609600
NDAQ,20210226,140.63,140.98,137.8,138.29,939400
NDLS,20210226,9.1,9.75,8.56,9.44,437200
NDRA,20210226,2.44,2.5,2.16,2.5,2178500
NDRAW,20210226,0.4739,0.5383,0.4739,0.48,3700
NDSN,20210226,194.09,196.37,191.68,192.41,385100
NEO,20210226,51.32,51.72,49.27,50.97,933900
NEOG,20210226,83.2,83.47,81.57,81.92,198600
NEON,20210226,8.05,8.355,7.68,7.87,89200
NEPH,20210226,7.6,7.87,7.38,7.7,31700
NEPT,20210226,1.56,1.6,1.48,1.58,5484400
NERV,20210226,3.2,3.254,3.05,3.1,310900
NESR,20210226,13.1,13.4113,13,13.25,253900
NESRW,20210226,2.08,2.11,2.08,2.1,6500
NEWT,20210226,22.78,23.3,22.56,22.98,124700
NEWTL,20210226,25.72,25.97,25.54,25.54,600
NEWTZ,20210226,25.72,26,25.64,25.8,8200
NEXI,20210226,25.97,26.99,24.1158,25.91,131600
NEXT,20210226,2.04,2.08,1.93,1.98,325200
NFBK,20210226,13.78,14.33,13.55,13.69,165000
NFE,20210226,48.74,49.61,45.82,47.26,330600
NFLX,20210226,546.51,553.09,538,538.85,3755400
NFTY,20210226,41.59,41.59,41,41.245,2600
NGM,20210226,25.99,27.99,25.81,26.72,247300
NGMS,20210226,30.85,31.99,29.81,30.33,226800
NH,20210226,3.88,4.18,3.73,3.82,357600
NHICU,20210226,10.93,10.95,10.88,10.88,1300
NHTC,20210226,6.74,6.9,6.36,6.76,29500
NICE,20210226,228.64,231.93,224.56,229.54,463100
NICK,20210226,10.1,10.5704,10.1,10.26,2600
NISN,20210226,17.96,17.96,16.47,16.47,96900
NIU,20210226,36.01,37.81,35.4,37.38,1544900
NKLA,20210226,19.49,19.56,17.8,18.1,15400000
NKSH,20210226,33.27,33.305,33.05,33.16,11700
NKTR,20210226,22.37,23.75,22.23,22.69,1742000
NKTX,20210226,47.88,50.345,46.3529,48.76,305600
NLOK,20210226,20.2,20.33,19.41,19.51,11888700
NLSP,20210226,2.89,3.39,2.43,2.86,596300
NLSPW,20210226,0.8001,1.03,0.8,0.8906,13000
NLTX,20210226,12.52,12.87,11.7401,12.04,259100
NMFC,20210226,12.29,12.45,12.19,12.39,434500
NMIH,20210226,22.58,23.38,22.23,22.86,1407600
NMMC,20210226,10.4,10.45,10.36,10.375,13000
NMMCU,20210226,11.16,11.19,10.84,10.84,1600
NMMCW,20210226,1.61,1.65,1.52,1.5501,33300
NMRD,20210226,6.91,7.05,6.19,6.21,135900
NMRK,20210226,10.54,10.94,10.02,10.02,1631300
NMTR,20210226,1.7,1.83,1.59,1.66,4624100
NNBR,20210226,6.71,6.7901,6.1,6.11,197600
NNDM,20210226,9.95,10.75,9.5,9.84,29207900
NNOX,20210226,48.1,48.14,44.2,45.27,1386400
NOAC,20210226,10.8,10.9599,10.8,10.81,245500
NOACU,20210226,12.12,12.56,12,12.24,71900
NOACW,20210226,1.6,1.72,1.385,1.57,555300
NODK,20210226,17.97,18.37,17.83,17.83,6500
NOVN,20210226,1.54,1.73,1.4,1.42,8487400
NOVT,20210226,134.38,136.46,131.75,132.33,120500
NRACU,20210226,10.16,10.23,10.07,10.125,410500
NRBO,20210226,4.6,4.6,4.12,4.27,288700
NRC,20210226,53.5,54.16,51.66,51.67,73200
NRIM,20210226,36.78,38.74,36.74,38.49,36400
NRIX,20210226,33.54,36.38,31.7801,35.61,392300
NSEC,20210226,11.6925,11.6925,11.6925,11.6925,0
NSIT,20210226,83.1,84.66,82.86,83.59,293900
NSSC,20210226,31.6,33.6799,30.7,31.13,98700
NSTG,20210226,71.52,74.7,67.67,69.79,633500
NSYS,20210226,7.8098,7.8152,7.55,7.57,7700
NTAP,20210226,62.35,63.95,61.33,62.6,4087800
NTCT,20210226,28.72,28.835,27.72,28.22,447600
NTES,20210226,108,110.29,104.26,109.85,5243400
NTGR,20210226,40.7,40.9,39.17,40,397700
NTIC,20210226,16.15,16.58,15.77,16.21,20500
NTLA,20210226,59.24,63,56.52,60.46,2382200
NTNX,20210226,30.05,30.85,29.14,30.28,2473700
NTRA,20210226,115.08,123.7799,108.29,116.09,1436600
NTRS,20210226,96.98,97.32,94.87,95.13,1109300
NTRSO,20210226,25.83,26.09,25.785,26.07,40900
NTUS,20210226,25.99,26.71,25.45,25.91,290000
NTWK,20210226,4.36,4.65,4.36,4.55,37900
NUAN,20210226,43.39,44.92,42.88,44.6,3164600
NURO,20210226,3.47,3.73,3.34,3.6,158000
NUVA,20210226,58.44,62.41,56.93,60.33,1192800
NUZE,20210226,6.51,6.6,6.15,6.16,35700
NVAX,20210226,225.5,233.44,217.87,231.23,2021600
NVCN,20210226,1.51,1.56,1.4,1.42,3567100
NVCR,20210226,142.02,151.67,140,149.1,1726700
NVDA,20210226,137.525,138.545,133.61,137.145,12520300
NVEC,20210226,70,72,69.38,70.47,38900
NVEE,20210226,103.86,106.1,102.12,103.26,85600
NVFY,20210226,2.86,3.06,2.78,2.9,88400
NVIV,20210226,1.17,1.22,1.1,1.15,2205900
NVMI,20210226,82.22,84.01,80.745,84,203700
NVOS,20210226,6.01,6.14,5.13,5.21,599800
NVSAU,20210226,10.67,10.86,10.49,10.53,908600
NWBI,20210226,14.18,14.32,13.95,14.12,868000
NWE,20210226,59.73,60.58,58.48,58.48,477900
NWFL,20210226,26.02,26.5,25.5,25.54,23300
NWL,20210226,23.55,23.73,23.15,23.17,4531600
NWLI,20210226,204.92,216.3812,204.92,208.83,6400
NWPX,20210226,35.89,36.859,33.86,34.03,39600
NWS,20210226,22.67,23.18,22.53,22.92,596100
NWSA,20210226,23.24,23.76,23.1,23.45,4359000
NXGN,20210226,18.57,19.02,18.24,18.7,479400
NXPI,20210226,182.04,184.17,177.12,182.55,2929000
NXST,20210226,131.4,140.7,131.27,137.55,659100
NXTC,20210226,11.72,11.745,10.96,11.36,176600
NXTD,20210226,17.5,18.35,15.8,16.5,5608200
NXTG,20210226,70.98,71.23,70.37,70.87,63100
NYMT,20210226,4.15,4.25,4.12,4.17,3459700
NYMTM,20210226,24,24.15,23.85,24.15,12700
NYMTN,20210226,24.43,24.432,24.02,24.33,7500
NYMTP,20210226,24.0263,24.195,23.96,24.1,3900
NYMX,20210226,2.7,2.81,2.58,2.61,141700
OAS,20210226,55.3274,58.3784,55.11,56.86,181100
OBAS,20210226,10.82,10.82,10.4,10.4,200
OBCI,20210226,10.79,10.8565,10.43,10.45,15200
OBLG,20210226,4.3901,4.44,3.9001,4.11,392200
OBNK,20210226,34.79,35.28,34.26,34.26,56600
OBSV,20210226,3.93,4.03,3.68,3.9,3114900
OCAXU,20210226,10.3,10.4,10.22,10.4,218300
OCC,20210226,3.83,3.9,3.6701,3.7,22000
OCCI,20210226,14.6,14.7994,14.45,14.5,23600
OCCIP,20210226,25.1,25.15,25.01,25.13,2800
OCDX,20210226,17.65,17.84,17.26,17.3,1176900
OCFC,20210226,22.29,22.765,21.57,21.73,412400
OCFCP,20210226,27.29,27.29,27.15,27.22,1100
OCG,20210226,4.12,4.2,3.76,3.91,659000
OCGN,20210226,8.05,11.95,7.62,10.95,95610700
OCSL,20210226,6.13,6.19,6.1,6.15,435200
OCUL,20210226,18.1856,18.95,17.62,18.34,683000
OCUP,20210226,10.72,11.17,9.82,10.61,80600
ODFL,20210226,215.79,218.75,214.02,214.77,722700
ODP,20210226,39.8,40.62,38.27,38.27,739000
ODT,20210226,20.43,21.25,19.51,21.05,301500
OEG,20210226,6.19,6.46,5.83,6.2,2230300
OEPWU,20210226,10.29,10.32,10.19,10.25,155500
OESX,20210226,8.54,8.59,7.86,8.4,483600
OFED,20210226,25,25,25,25,1300
OFIX,20210226,46.01,48.06,45.945,46.51,132800
OFLX,20210226,155.06,178,155.06,172.5,35100
OFS,20210226,7.51,7.8656,7.51,7.76,23000
OFSSI,20210226,25.147,25.5,25.145,25.5,5100
OGI,20210226,3.04,3.21,2.92,3.03,11143400
OIIM,20210226,7.44,7.99,7.35,7.75,303100
OKTA,20210226,264.51,266.21,255.26,261.45,1327700
OLB,20210226,6.07,6.32,5.6,5.7,70700
OLED,20210226,212.2,213.83,205,211.69,483300
OLLI,20210226,82.26,83.75,81.32,82.68,1332500
OLMA,20210226,41.69,42.68,39.01,39.92,121500
OM,20210226,48.81,50.55,47.71,49.79,216400
OMAB,20210226,46.41,47.03,46.12,46.46,47000
OMCL,20210226,127.71,129,124.67,126.9,229600
OMEG,20210226,10.55,10.6599,10.48,10.55,42400
OMER,20210226,19.7,20.53,19.24,19.94,1157900
OMEX,20210226,7.19,7.39,6.96,7.22,37200
OMP,20210226,17.9,19.25,17.56,19.15,706700
ON,20210226,38.49,40.62,37.77,40.27,9911300
ONB,20210226,18.31,18.63,18.13,18.13,843500
ONCR,20210226,16.65,16.98,15.21,15.8,228500
ONCS,20210226,5.54,5.64,5.23,5.5,168600
ONCT,20210226,6.8,6.98,6.27,6.53,1023400
ONCY,20210226,3.41,3.44,3.12,3.21,1840000
ONDS,20210226,12.64,13.36,12.27,12.47,495200
ONEM,20210226,49.4,51.5,46.78,47.51,2157800
ONEQ,20210226,514.57,518.42,505.0051,512.105,42200
ONEW,20210226,36.47,37.47,35.1,35.61,86000
ONTX,20210226,1.31,1.37,1.2,1.25,36908900
ONVO,20210226,13.48,13.76,12.3,12.75,484700
OPBK,20210226,9.43,9.4467,9.12,9.19,101000
OPCH,20210226,19.15,19.71,18.53,19.19,776800
OPEN,20210226,29.12,29.3,26.65,28.02,9605900
OPGN,20210226,2.36,2.46,2.21,2.29,1638100
OPHC,20210226,3.85,4.05,3.55,3.75,156100
OPI,20210226,25.85,25.92,25.1,25.29,264700
OPINL,20210226,25.49,25.52,25.37,25.52,34200
OPK,20210226,4.56,4.66,4.43,4.5,6657800
OPNT,20210226,12.89,13.21,12.3538,12.66,30000
OPOF,20210226,19.3,20.46,19.3,20.32,26700
OPRA,20210226,12.61,12.695,11.01,12.06,349500
OPRT,20210226,16.49,16.75,15.94,16.32,58000
OPRX,20210226,56.04,58.06,52.2,53.18,326900
OPT,20210226,9.81,10.02,9.05,9.45,70800
OPTN,20210226,4.09,4.11,3.87,3.88,520900
ORGO,20210226,14.75,15.99,14.19,15.21,795100
ORGS,20210226,7,7.02,6.65,6.69,170900
ORIC,20210226,35.18,35.18,32.01,32.4,319400
ORLY,20210226,449.85,452.55,446.19,447.33,745100
ORMP,20210226,9.2,9.43,8.5,8.91,340900
ORPH,20210226,11.75,12.24,11.37,12.24,7000
ORRF,20210226,19.61,19.98,19.31,19.48,26000
ORTX,20210226,7,7.03,6.52,6.97,1153400
OSBC,20210226,11.79,12.3,11.57,11.97,125100
OSIS,20210226,96.39,96.95,94.07,94.62,135100
OSMT,20210226,3.96,4.04,3.78,3.8,635200
OSPN,20210226,23.96,24.25,23.03,23.36,429800
OSS,20210226,7.02,7.11,6.15,6.45,606600
OSTK,20210226,70,72.55,66.61,67.17,2947100
OSTRU,20210226,10.15,10.15,10,10.07,309400
OSUR,20210226,10.6,10.79,10.25,10.6,1270300
OSW,20210226,11.26,11.47,10.7378,10.91,627900
OTEX,20210226,45.05,45.3,44.54,44.57,541200
OTIC,20210226,2.87,2.96,2.69,2.91,1974300
OTLK,20210226,2.08,2.23,1.97,2.17,1599500
OTLKW,20210226,0.9201,1.06,0.901,1.03,117500
OTRA,20210226,10.2,10.32,10.15,10.25,32500
OTRAU,20210226,10.57,10.6133,10.27,10.27,2500
OTRAW,20210226,1.15,1.2,0.93,1.1,63300
OTRK,20210226,62.01,64.77,56,58.94,673100
OTRKP,20210226,24.92,24.95,24.7501,24.93,8800
OTTR,20210226,41.37,41.67,40.46,40.52,142700
OVBC,20210226,25.29,25.8,24.2,24.29,7300
OVID,20210226,2.91,3.04,2.8,2.95,1183300
OVLY,20210226,16.64,17.5716,16,16.16,5700
OXBR,20210226,3.26,3.26,2.91,2.93,300300
OXBRW,20210226,0.17,0.1815,0.1556,0.1564,122400
OXLC,20210226,6.3,6.34,6.2,6.25,856200
OXLCM,20210226,25,25.018,24.95,24.9992,8400
OXLCO,20210226,25.4,25.4,25.35,25.37,2000
OXLCP,20210226,24.05,24.0769,23.92,23.99,23200
OXSQ,20210226,3.89,3.91,3.77,3.82,310000
OXSQL,20210226,25.3,25.3,25.3,25.3,0
OXSQZ,20210226,25.2,25.345,25.2,25.345,3800
OYST,20210226,19.88,20.49,19.23,19.81,61400
OZK,20210226,41,41.76,40.1,41.22,873500
OZON,20210226,57.8,60.75,56.02,59.35,1442600
PAA,20210226,8.7,8.83,8.35,8.44,8022400
PAAS,20210226,34.21,34.67,32.6,33.02,3908000
PACB,20210226,31.59,33.49,30.15,30.57,6518900
PACW,20210226,36.4375,37.04,35.475,36.24,1224800
PACXU,20210226,10.6,10.73,10.38,10.5,291200
PAE,20210226,8.2,8.36,7.96,8.17,432500
PAEWW,20210226,2.11,2.33,2.11,2.25,1500
PAGP,20210226,8.97,9.07,8.51,8.62,4466400
PAHC,20210226,20.95,21.91,20.72,21.57,304400
PAIC,20210226,10.2535,10.2535,10.25,10.25,8800
PAICU,20210226,11.25,11.25,10.97,11.1,8300
PAICW,20210226,1.06,1.06,0.9201,0.99,70600
PANL,20210226,2.9501,3.03,2.92,3.005,55100
PAQCU,20210226,11.005,11.0436,10.58,10.685,101100
PASG,20210226,18.13,18.34,16.91,18.02,292200
PATI,20210226,10.2599,10.52,10.2599,10.41,8400
PATK,20210226,80.29,81.31,77.93,78.93,195400
PAVM,20210226,4.5,4.59,4.11,4.2,4973000
PAVMW,20210226,1.2,1.35,1.09,1.15,35300
PAVMZ,20210226,2.93,2.95,2.58,2.71,72800
PAX,20210226,19.73,20.005,19.0101,19.35,270300
PAYA,20210226,11.81,12.39,11.55,12.06,1899000
PAYS,20210226,4.76,4.8,4.37,4.53,647300
PAYX,20210226,91.11,92,90.32,91.07,2407200
PBCT,20210226,17.86,18.24,17.57,17.94,10706500
PBCTP,20210226,26.53,27.25,26.365,27.11,27000
PBFS,20210226,10.98,11.37,10.8,10.8,14400
PBHC,20210226,14.5,14.85,14.5,14.85,1300
PBIP,20210226,13.86,14.041,13.55,13.55,16200
PBLA,20210226,4.41,4.48,4.25,4.36,94700
PBPB,20210226,5.08,5.19,4.92,4.99,158600
PBTS,20210226,3.67,3.97,3.5,3.51,217100
PBYI,20210226,10.9,11.06,9.92,9.96,448700
PCAR,20210226,92.53,93.2,90.84,90.99,2708900
PCB,20210226,13.94,14.06,13.81,13.93,72600
PCH,20210226,51.49,51.69,50.255,50.75,829500
PCOM,20210226,15.48,15.92,15.37,15.75,26900
PCRX,20210226,74.18,75.74,71.89,73.5,501700
PCSA,20210226,10.61,11.5371,10.3,11.42,207900
PCSB,20210226,16.25,16.52,16.16,16.16,27800
PCTI,20210226,7.5,7.68,7.1,7.56,317400
PCTY,20210226,192.05,194.19,186.08,191.19,280200
PCVX,20210226,25.23,25.53,23.07,23.56,456000
PCYG,20210226,6.43,6.43,5.85,6.08,54300
PCYO,20210226,11.77,11.9199,11.72,11.76,80300
PDBC,20210226,17.58,17.62,17.36,17.38,6259500
PDCE,20210226,35,36.01,34.09,34.95,1650200
PDCO,20210226,30.84,31.6191,30.27,31.06,720500
PDD,20210226,169.46,174.32,166.22,171.16,8315100
PDEV,20210226,29.29,29.29,29.29,29.29,300
PDEX,20210226,26.32,26.41,24.65,24.65,39900
PDFS,20210226,18.08,18.53,17.81,18.36,244300
PDLB,20210226,10.63,10.8,10.17,10.18,7000
PDP,20210226,86.91,87.7907,85.61,86.96,308200
PDSB,20210226,4.4,4.52,4.03,4.06,420100
PEBK,20210226,24.36,24.36,23.21,23.38,8000
PEBO,20210226,31.54,31.9,30.6563,31.14,76700
PEGA,20210226,132.46,134.5,130.76,132.35,222600
PENN,20210226,115.25,118.42,110.6,115.78,5822200
PEP,20210226,130.57,130.87,128.57,129.19,8328600
PERI,20210226,19.74,20.5,18.77,19.85,1325100
PESI,20210226,6.73,7.0499,6.6601,6.96,27200
PETQ,20210226,37.35,37.98,33,34.47,731200
PETS,20210226,36.42,37.6494,34.29,34.71,827500
PETZ,20210226,3.47,3.97,3.16,3.16,860600
PEY,20210226,18.94,18.99,18.63,18.7,210200
PEZ,20210226,89.43,90.9,87.357,89.72,16600
PFBC,20210226,58.05,59.18,56.76,57.95,82000
PFC,20210226,31.42,31.4607,30.11,30.66,201400
PFDRU,20210226,10.5,10.5,10.42,10.49,317300
PFF,20210226,37.24,37.39,37.08,37.37,10873600
PFG,20210226,55.57,57.65,55.57,56.58,2289900
PFHD,20210226,15.8,17.35,15.59,16,201000
PFI,20210226,47.23,47.89,47.23,47.89,3700
PFIE,20210226,1.17,1.18,1.1,1.11,346600
PFIN,20210226,6.85,6.85,6.55,6.55,7900
PFIS,20210226,41.98,42.84,41.68,41.88,18200
PFLT,20210226,11.85,12.01,11.82,11.92,133500
PFM,20210226,33.02,33.02,32.62,32.62,95100
PFMT,20210226,1.24,1.4,1.24,1.35,563900
PFSW,20210226,7.29,7.36,6.66,7.02,142500
PFX,20210226,30.25,30.67,30,30.5,21800
PFXNL,20210226,25.275,25.325,25.275,25.3,1000
PGC,20210226,28.07,28.61,27,27.51,82500
PGEN,20210226,8.27,8.5,8.03,8.44,1181000
PGJ,20210226,74.52,75.56,73.0501,74.64,51100
PGNY,20210226,43.45,44,40.62,42.09,1402200
PGRWU,20210226,10.15,10.185,10.05,10.08,223300
PHAR,20210226,13.36,13.64,13.3458,13.64,5100
PHAS,20210226,3.95,4.02,3.76,3.88,167800
PHAT,20210226,46.01,47.25,42.68,44.05,196600
PHCF,20210226,4.6535,4.7588,4.23,4.35,127600
PHIC,20210226,10.5,10.5022,10.34,10.41,66500
PHICU,20210226,11,11.05,10.92,10.92,27100
PHICW,20210226,1.75,1.8,1.6,1.8,40000
PHIO,20210226,3.07,3.14,2.79,2.86,1250000
PHIOW,20210226,0.4022,0.462,0.3635,0.37,48400
PHO,20210226,48.79,48.81,48.17,48.17,67900
PHUN,20210226,1.78,1.92,1.7,1.8,4001700
PHUNW,20210226,0.3799,0.424,0.3517,0.408,23400
PHVS,20210226,38.94,40.4205,35.69,37.99,116000
PI,20210226,62.54,64.74,61.29,63.97,225000
PID,20210226,16.26,16.26,15.95,15.95,70500
PIE,20210226,24.73,24.73,24.37,24.6,134100
PINC,20210226,33.64,34.17,33.61,33.82,435100
PIO,20210226,34.81,34.825,34.5,34.5,12800
PIRS,20210226,2.82,2.87,2.66,2.72,293700
PIXY,20210226,3.1,3.12,2.9,3,248100
PIZ,20210226,33.56,33.56,33.2,33.2,11100
PKBK,20210226,19.17,19.17,18.15,18.15,16900
PKOH,20210226,34.12,34.12,32.1916,32.33,29400
PKW,20210226,79.25,79.8,78.2,78.7,88900
PLAB,20210226,12.02,12.35,11.78,11.91,750900
PLAY,20210226,39.51,41.46,38.43,40.61,1293500
PLBC,20210226,25.45,26.04,25.01,25.01,4300
PLBY,20210226,13.2,13.42,12.5,13.18,545500
PLCE,20210226,70.69,71.31,67.19,69.25,535300
PLIN,20210226,1.16,1.21,1.1,1.11,667400
PLL,20210226,64.26,69.3,60.02,67.17,1149900
PLMR,20210226,83.53,86.13,82.64,85.13,306100
PLPC,20210226,77.18,77.34,73.36,73.36,10000
PLRX,20210226,38.44,39.21,32.55,33.09,175600
PLSE,20210226,29.51,30.17,28.06,29.25,113900
PLTK,20210226,30.65,31.75,29.6,29.75,1831800
PLUG,20210226,44.68,49.81,44.51,48.38,55058200
PLUS,20210226,46.855,47.945,46.23,47.28,84300
PLW,20210226,35.95,36.3,35.775,36.3,12600
PLXP,20210226,7.6,7.6599,7.24,7.43,89100
PLXS,20210226,83.41,85.01,81.96,83.98,193200
PLYA,20210226,6.91,7.26,6.85,7.17,1312400
PMD,20210226,7.0648,7.11,6.9003,7,18000
PME,20210226,1.48,1.53,1.36,1.4,241800
PMGMU,20210226,10.28,10.3,10.17,10.3,142200
PMVP,20210226,37.25,39.3,36.48,37.63,62200
PNBK,20210226,10,10.87,10,10.87,500
PNFP,20210226,80.97,82.785,79.5888,81.17,442100
PNFPP,20210226,26.88,27.15,26.8,26.83,24900
PNNT,20210226,5.6,5.73,5.5,5.64,745000
PNQI,20210226,240.99,244.1163,236.8,240.42,33900
PNRG,20210226,48.25,48.59,46.8,46.8,1400
PNTG,20210226,52.77,55.38,52,52.78,166600
POAI,20210226,1.47,1.53,1.33,1.47,3063700
PODD,20210226,265.81,270.27,258.305,259.1,698300
POLA,20210226,14.01,14.5,12.61,12.85,602400
POOL,20210226,327.77,338.715,325.74,334.77,677100
POSH,20210226,57.78,60.13,56,58.06,358000
POTX,20210226,17,17.5,16.38,16.53,2248500
POWI,20210226,85.48,89.36,84.54,88.37,382500
POWL,20210226,31.53,31.955,30.7,31.13,67600
POWRU,20210226,10.47,10.47,10.25,10.3,444400
POWW,20210226,7.3,7.42,6.82,6.99,1705000
PPBI,20210226,40.23,41.21,39.71,40.3,452100
PPBT,20210226,4.78,4.96,4.5,4.75,348100
PPC,20210226,22.45,22.81,22.27,22.39,504900
PPD,20210226,35.5,35.61,33.73,35.06,1822700
PPGHU,20210226,10.84,10.84,10.5801,10.64,200400
PPH,20210226,67.5,68.08,67.01,67.53,16500
PPIH,20210226,6.93,7.0099,6.61,6.61,13700
PPSI,20210226,6.47,6.6,5.8,6.03,323900
PPTA,20210226,6.99,7.01,6.26,6.45,111100
PRAA,20210226,36.85,37.88,35.66,36.86,403500
PRAX,20210226,45.74,48.21,43.12,43.5,115700
PRCH,20210226,18.27,18.55,17.75,17.96,1598700
PRDO,20210226,12.79,13.28,12.67,12.87,394400
PRFT,20210226,57.33,57.84,54.78,55.69,350600
PRFX,20210226,6.16,6.68,5.87,6.49,184200
PRFZ,20210226,172.32,174.1,168.83,171.56,42600
PRGS,20210226,44.13,44.17,42.45,42.54,410400
PRIM,20210226,34,34.74,33.2601,33.47,645900
PRLD,20210226,69.7,69.7,61.46,62.33,139700
PRN,20210226,101.25,102.0741,99.2194,100.69,27700
PROF,20210226,21.65,22.77,21.02,22.03,104500
PROG,20210226,5.6,5.61,5.4,5.47,319800
PROV,20210226,16.42,16.9,15.75,15.75,45100
PRPH,20210226,7.79,8,7.43,7.66,109800
PRPL,20210226,36.54,37.49,35.38,36.79,657200
PRPO,20210226,2.54,2.64,2.4,2.44,277300
PRQR,20210226,4.48,4.64,4.2576,4.57,541700
PRSRU,20210226,10.85,10.98,10.65,10.8,196500
PRTA,20210226,23.85,24.74,22.26,22.32,451900
PRTC,20210226,54.735,54.735,54.735,54.735,0
PRTG,20210226,37,37,34.1009,34.1101,7700
PRTH,20210226,8.5,9.23,8.5,9.08,35400
PRTK,20210226,7.35,7.87,6.97,7.48,737800
PRTS,20210226,17.25,18.18,17.22,17.73,1490500
PRVB,20210226,13,13.5,12.25,12.72,1192000
PSC,20210226,42.92,43,42.15,42.4804,3900
PSCC,20210226,98.73,99.411,97.75,98.6146,3100
PSCD,20210226,102.94,103.604,100.85,102.14,96900
PSCE,20210226,6.29,6.45,6.06,6.35,1525900
PSCF,20210226,54.7,55.3562,54.0901,54.6613,13300
PSCH,20210226,186.4213,186.5,182.4,185.5388,17100
PSCI,20210226,90.04,90.82,89.12,89.5579,10700
PSCM,20210226,61.928,62.6499,61.29,61.64,5100
PSCT,20210226,138.24,140.48,135.41,138.95,40500
PSCU,20210226,60.56,61.2391,60.44,61.2391,800
PSEC,20210226,7.22,7.41,7.2,7.29,2716500
PSET,20210226,46.811,46.811,46.4369,46.4369,500
PSHG,20210226,6.35,6.45,5.9,5.9,67200
PSL,20210226,89.4844,90.28,89.4844,89.98,3300
PSMT,20210226,97.98,97.98,94.49,96.45,99200
PSNL,20210226,30.68,32.13,28.88,30.83,1701000
PSTI,20210226,6.19,6.49,5.8,6.34,508300
PSTV,20210226,3.01,3.03,2.76,2.85,475600
PSTX,20210226,11.81,12.5,10.78,11.04,318700
PT,20210226,1.48,1.59,1.33,1.4,742100
PTC,20210226,135.19,138.32,134.12,136.94,1150900
PTCT,20210226,54.55,57.68,54,57.1,972400
PTE,20210226,1.3,1.38,1.22,1.29,3978300
PTEN,20210226,7.43,7.54,6.86,7.4,2571400
PTF,20210226,154.47,157.905,150.5,156.46,32400
PTGX,20210226,24.71,24.72,23.35,23.57,434200
PTH,20210226,163.42,164.9,158.19,163.14,45800
PTIC,20210226,10.32,10.4,10.26,10.39,283100
PTICU,20210226,10.72,10.75,10.53,10.53,42400
PTICW,20210226,1.72,1.72,1.15,1.36,115300
PTMN,20210226,2.05,2.07,1.99,2.02,1344000
PTNR,20210226,4.73,5.3,4.73,5,8800
PTON,20210226,118.21,121.78,114.61,120.47,8634600
PTPI,20210226,3.55,3.825,3.23,3.33,94200
PTRS,20210226,7.16,7.19,7.06,7.11,26800
PTSI,20210226,59.15,59.2499,57.99,57.99,2100
PTVE,20210226,14.7,15.15,13.72,13.98,620900
PUBM,20210226,66.89,70.71,62.01,64.81,1018800
PUCKU,20210226,10.43,10.46,10.41,10.44,134300
PUI,20210226,30.7,30.85,30.27,30.27,9200
PULM,20210226,1.64,1.68,1.47,1.54,3480700
PUYI,20210226,6.06,6.06,6.06,6.06,400
PVBC,20210226,12.29,12.47,12.2,12.25,47000
PWFL,20210226,8.12,8.28,7.79,7.87,185700
PWOD,20210226,24.57,24.7467,23.66,23.83,16800
PXI,20210226,24.89,25,23.65,24.71,54100
PXLW,20210226,3.7,3.76,3.51,3.59,619000
PXS,20210226,1.44,1.44,1.25,1.25,972500
PXSAP,20210226,22,22,22,22,0
PXSAW,20210226,0.521,0.5697,0.5209,0.5251,20700
PY,20210226,37.96,37.96,37.6725,37.6725,6900
PYPD,20210226,10.79,11.89,10.75,11.16,108800
PYPL,20210226,257.45,261.86,253.11,259.85,11913400
PYZ,20210226,76.51,76.97,75.8,76.255,16200
PZZA,20210226,90,93.75,88.45,90.19,839500
QABA,20210226,53.95,54.35,52.8498,53.2828,31500
QAT,20210226,17.88,18.08,17.8,17.98,13200
QCLN,20210226,72.26,73.97,70.12,73.11,801200
QCOM,20210226,136.76,138.15,134.7,136.19,11771600
QCRH,20210226,42.25,42.72,41.4,41.4,95300
QDEL,20210226,167.5,170.48,162.83,164.26,825400
QFIN,20210226,23,24.83,22.92,23.43,2957000
QH,20210226,7.15,7.49,6.82,6.98,109900
QIWI,20210226,10.97,10.98,10.67,10.69,339700
QK,20210226,2.74,2.88,2.55,2.59,76700
QLGN,20210226,3.36,3.45,3.2,3.29,955900
QLI,20210226,5.86,5.86,5.4,5.5,180900
QLYS,20210226,98.14,99.5,96.46,97.16,472300
QMCO,20210226,8.06,8.56,7.87,8.34,406600
QNST,20210226,23.28,23.93,23.035,23.89,439700
QQC,20210226,26.91,26.91,26.7153,26.7153,2000
QQD,20210226,26.27,26.6878,26.27,26.4125,12100
QQEW,20210226,102.39,103.06,100.76,101.93,104200
QQQ,20210226,315.85,319.11,310.88,314.14,104719300
QQQJ,20210226,32.94,33.32,32.3,33.06,1427500
QQQM,20210226,129.8168,130.98,127.8885,129.72,178100
QQQN,20210226,33.45,33.94,32.9601,33.725,59000
QQQX,20210226,26.2,26.9,26.05,26.5,319400
QQXT,20210226,79.0457,79.079,78.44,78.765,6600
QRHC,20210226,3.01,3.13,2.95,3.01,63800
QRTEA,20210226,12.4,12.88,11.62,12.42,6878800
QRTEB,20210226,13.38,13.38,11.75,12.44,4400
QRTEP,20210226,98.74,98.95,98.425,98.62,191900
QRVO,20210226,170.93,176.39,168.5,174.73,1419400
QTEC,20210226,144.38,146.14,141.71,144.26,469700
QTNT,20210226,4.55,4.65,4.43,4.49,923100
QTRX,20210226,74.55,77.91,72.25,75.75,515600
QTT,20210226,34.4,37.4,34,34.9,7026100
QUIK,20210226,7.31,9.26,7.08,8.9,906200
QUMU,20210226,8.93,9.44,8.8,8.97,94300
QURE,20210226,37,37.24,35.32,36.7,452600
QYLD,20210226,22.47,22.68,22.14,22.4,2135800
QYLG,20210226,29.67,29.75,29.3799,29.75,15200
RADA,20210226,12.96,13.3,12.35,12.8,381400
RADI,20210226,12.16,12.7,12.08,12.38,79600
RAIL,20210226,3.46,3.68,3.2,3.395,195800
RAND,20210226,16.3,17.04,15.52,16.91,13900
RAPT,20210226,19.07,19.77,18.02,18.15,119600
RARE,20210226,138.18,142.29,134.53,141.54,433900
RAVE,20210226,1.25,1.26,1.18,1.19,270500
RAVN,20210226,39.76,40.55,38.63,39.2,281500
RBB,20210226,19.29,19.39,18.67,18.8,49000
RBBN,20210226,8.9,9.25,8.45,8.64,1672300
RBCAA,20210226,42.75,43.1,42.04,42.04,47400
RBCN,20210226,10.11,10.4897,10.065,10.1778,9100
RBKB,20210226,9.6001,9.75,9.6001,9.75,4200
RBNC,20210226,22.56,22.7,21.75,22.11,35900
RCEL,20210226,23.05,23.27,21.6,21.74,268100
RCHG,20210226,10.1985,10.2091,10.15,10.17,55200
RCHGU,20210226,10.97,10.97,10.6,10.67,21400
RCHGW,20210226,1.48,1.48,1.2,1.25,94500
RCII,20210226,52.51,58.52,52.25,57.76,1352100
RCKT,20210226,51.94,56.25,50.04,55.58,490000
RCKY,20210226,40.54,44.05,40.38,43.59,92100
RCLFU,20210226,10.19,10.2,10.15,10.18,369400
RCM,20210226,28,28.38,27.45,27.64,960500
RCMT,20210226,4.11,4.18,3.81,3.97,582400
RCON,20210226,2.22,2.26,2.08,2.18,334000
RDCM,20210226,9.9,10.09,9.75,9.95,53800
RDFN,20210226,76.1,79.87,73.79,75.74,2766800
RDHL,20210226,10.02,10.2,9.3,9.5,274900
RDI,20210226,7.43,7.5,7.2,7.32,29300
RDIB,20210226,22,22,22,22,0
RDNT,20210226,18.97,19.1,18.41,18.44,216000
RDUS,20210226,19.05,19.19,18,18.61,401500
RDVT,20210226,23.8,23.89,23.02,23.2,47800
RDVY,20210226,43.2,43.27,42.34,42.65,1074300
RDWR,20210226,26.2,26.98,25.74,26.06,345600
REAL,20210226,24.59,26.05,23.9,25.54,1337400
REDU,20210226,5.78,5.97,5.77,5.9,8500
REED,20210226,1.13,1.14,1.02,1.05,805000
REFR,20210226,4,4.29,3.93,4.03,213800
REG,20210226,54.85,55.2,53.8025,54.78,1696700
REGI,20210226,84.89,92.3,76.4,77.77,2395300
REGN,20210226,455.84,457.17,445.57,450.57,1193600
REIT,20210226,24.61,24.65,24.495,24.51,82900
REKR,20210226,15.8,16.43,15.13,15.46,427000
RELI,20210226,4.62,4.86,4.18,4.22,200000
RELIW,20210226,1.08,1.18,0.99,1,10600
RELL,20210226,6.19,6.35,6.14,6.27,42400
REPH,20210226,3.98,3.98,3.34,3.43,3291700
REPL,20210226,35.3,35.81,33.33,34.63,288300
RESN,20210226,5.06,5.36,4.8,5.11,1454400
RETA,20210226,122.66,125.09,118.915,122.26,216700
RETO,20210226,1.8,1.86,1.63,1.74,1135500
REYN,20210226,27.83,27.86,27.27,27.61,755800
RFDI,20210226,64.4087,64.7499,64.35,64.4751,214700
RFEM,20210226,73.64,73.65,72.83,73.26,8400
RFEU,20210226,67.51,67.51,67.51,67.51,0
RFIL,20210226,5.89,5.89,5.63,5.84,24000
RGCO,20210226,22.81,23,22.65,22.71,26000
RGEN,20210226,209.49,214.48,206.51,212.39,345800
RGLD,20210226,105,105.4799,102.83,103.71,711300
RGLS,20210226,1.3,1.34,1.21,1.24,2820000
RGNX,20210226,40.1,41.33,38.9725,40.91,428100
RGP,20210226,12.97,13.09,12.76,12.76,134000
RIBT,20210226,1.13,1.15,0.96,0.96,1282500
RICK,20210226,60.79,64.85,58.885,64.25,79500
RIDE,20210226,19.64,19.99,18.35,19.34,6105100
RIGL,20210226,4.27,4.29,4.04,4.15,4528600
RILY,20210226,63.29,67.93,62.5,65.82,540400
RILYG,20210226,25.24,25.24,25.21,25.24,6300
RILYL,20210226,26.95,26.95,26.62,26.8,3800
RILYM,20210226,25.11,25.59,25.11,25.59,8000
RILYN,20210226,25.35,25.64,25.21,25.64,11200
RILYO,20210226,25.45,25.62,25.39,25.62,11900
RILYP,20210226,26.07,26.39,25.84,25.855,12000
RILYT,20210226,25.3,25.5975,25.26,25.49,40800
RILYZ,20210226,25.3,25.33,25.25,25.33,10800
RING,20210226,26.65,26.65,25.69,25.8,322200
RIOT,20210226,41.99,47.75,40.55,43.74,23801900
RIVE,20210226,9.065,9.5994,8.99,9.5,33700
RKDA,20210226,3.19,3.2,3.04,3.17,562600
RLAY,20210226,42.59,43.58,39.88,41.27,490800
RLMD,20210226,34.04,34.08,33,33.34,66900
RMBI,20210226,13.24,13.54,13.08,13.08,14900
RMBL,20210226,36.62,37.16,34.3,36.13,14500
RMBS,20210226,21.06,21.28,20.62,20.98,715600
RMCF,20210226,5.47,5.48,4.82,5.29,104700
RMGCU,20210226,10.6,10.78,10.46,10.5,659400
RMNI,20210226,7.5,7.86,7.36,7.77,289500
RMR,20210226,41.01,41.185,39.27,40.19,60900
RMTI,20210226,1.4,1.45,1.34,1.35,1190300
RNA,20210226,25.62,26.71,23.81,24.13,744100
RNDB,20210226,19.85,20.32,19.553,19.9,21400
RNDM,20210226,52.85,52.85,52.85,52.85,0
RNDV,20210226,26.7483,26.7483,26.48,26.48,700
RNEM,20210226,47.9438,47.9438,47.9438,47.9438,0
RNLC,20210226,28.84,28.84,28.84,28.84,0
RNLX,20210226,23.28,23.42,22.44,22.8,55300
RNMC,20210226,26.19,26.29,26.19,26.281,700
RNRG,20210226,16.27,16.3699,15.99,16.12,106000
RNSC,20210226,27.51,27.51,27.1523,27.1523,400
RNST,20210226,39.75,40.31,39.1,39.28,318500
RNWK,20210226,4.36,4.69,3.95,4.37,1696600
ROAD,20210226,29.89,29.89,28.31,28.94,419300
ROBT,20210226,54.13,54.51,53.37,53.66,31300
ROCC,20210226,10.95,10.98,10.5,10.61,542300
ROCK,20210226,90.65,91.37,86.98,87.35,389700
ROIC,20210226,15.85,16.01,15.495,15.81,1452300
ROKU,20210226,391.4,401.88,380.66,395.48,4452300
ROLL,20210226,198.12,204.04,192.71,199.06,167500
ROOT,20210226,14.79,15,12.85,13.49,8788600
ROST,20210226,119.19,119.99,115.93,116.64,1794200
RPAY,20210226,21.74,22.22,21.26,21.8,1485600
RPD,20210226,78.33,78.9,75.1,76.24,727700
RPRX,20210226,46.81,47.4,45.8,46.57,4206400
RPTX,20210226,31.9,34.12,30.85,32.9,129800
RRBI,20210226,52.48,53.26,51.555,51.9,8000
RRGB,20210226,30.01,31.03,28.45,30.69,302300
RRR,20210226,30.05,30.73,29.18,30.17,704800
RSSS,20210226,2.1,2.1,2,2.02,187600
RTH,20210226,154.39,154.97,152.62,153.6,14200
RTLR,20210226,11.12,11.3775,10.75,11,467400
RUBY,20210226,8.35,10.88,8.25,10.38,5112100
RUN,20210226,60.24,67.99,59.47,62.58,8006200
RUSHA,20210226,42.68,43.11,41.89,42.43,166700
RUSHB,20210226,38.08,39.484,37.95,37.95,11500
RUTH,20210226,22.85,23.22,22.02,22.805,366100
RVMD,20210226,45.69,46.78,43.76,45.68,427000
RVNC,20210226,25.56,26.73,24.94,26.26,737000
RVPH,20210226,9.13,9.49,8.89,9.21,46900
RVPHW,20210226,0.6801,0.77,0.6801,0.74,95100
RVSB,20210226,6.55,6.86,6.47,6.6,125000
RWLK,20210226,2.71,2.85,2.5,2.65,2234600
RXT,20210226,20.82,21.22,20.1,21.02,2357200
RYAAY,20210226,108.07,109.42,107.29,107.52,315800
RYTM,20210226,25.59,26.48,25.25,25.92,401400
RZLT,20210226,11.2897,11.5,10.8178,11.5,7700
SABR,20210226,14.05,14.72,13.75,14.69,9117000
SABRP,20210226,179.68,186.06,174.54,184.99,62400
SAFM,20210226,152,156.76,151.72,152.5,221100
SAFT,20210226,82.33,83.0299,79.05,79.08,107000
SAGE,20210226,81.88,85.15,80.47,85,1067400
SAIA,20210226,203.8,207.19,197.67,200.53,262100
SAL,20210226,40.89,41.66,40.81,40.81,6000
SALM,20210226,2.65,2.73,2.35,2.55,470300
SAMG,20210226,14.23,14.8,14,14.04,37600
SANA,20210226,32.26,32.7299,29.99,30.74,374300
SANM,20210226,35.5,36.14,35.45,35.62,436000
SANW,20210226,3.43,3.43,3.29,3.33,65000
SASR,20210226,37.77,38.47,37.23,37.58,213000
SATS,20210226,23.04,23.24,22.19,22.7,848600
SAVA,20210226,51.1,52,47.79,48.58,2273500
SBAC,20210226,257.13,259.92,254.66,255.13,1676800
SBCF,20210226,36.21,37.095,35.9,35.95,303700
SBEAU,20210226,10.05,10.105,10.02,10.07,12010200
SBFG,20210226,18.71,19.17,17.16,17.29,37900
SBGI,20210226,31.15,31.42,30.1,30.93,1259900
SBLK,20210226,13.98,14.5,13.72,14.08,851700
SBNY,20210226,218.22,222.75,212.01,218.34,643200
SBNYP,20210226,25,25.05,24.83,24.85,142700
SBRA,20210226,17.72,17.98,17.22,17.22,2110000
SBSI,20210226,34.69,35.335,34.44,34.58,163600
SBT,20210226,4.98,5.25,4.9346,5.14,93100
SBTX,20210226,49.53,51.4099,47.22,48.06,141300
SBUX,20210226,104.15,109.48,103.68,108.03,15122200
SCHL,20210226,29.14,29.3068,28.43,28.8,176500
SCHN,20210226,35.89,35.89,33.69,34.54,261600
SCKT,20210226,10.85,11.92,10.51,10.51,1496400
SCLEU,20210226,10.4,10.49,10.33,10.4,515100
SCOA,20210226,10.28,10.3365,10.05,10.1,414800
SCOAU,20210226,10.76,10.76,10.51,10.53,600300
SCOAW,20210226,1.78,1.78,1.4,1.5,300300
SCOBU,20210226,10.37,10.45,10.35,10.35,201400
SCOR,20210226,3.78,4,3.59,3.65,1071800
SCPH,20210226,7.4,7.47,7.1355,7.38,48000
SCPL,20210226,18.88,19.31,17.27,18.15,1878800
SCPS,20210226,8.99,9.43,8.33,9.27,172800
SCSC,20210226,28.36,29.44,27.56,28.44,127400
SCVL,20210226,49.98,50.47,48.34,48.96,85000
SCWX,20210226,15.13,15.13,14.16,14.43,65900
SCYX,20210226,7.85,7.99,7.41,7.78,356600
SCZ,20210226,70.92,70.99,70.2,70.2,4650700
SDACU,20210226,10.69,10.7,10.47,10.5,254200
SDC,20210226,11.76,11.94,11.23,11.6,4151200
SDG,20210226,94.61,94.83,93.58,93.86,28900
SDGR,20210226,104,105.81,99.2,102.48,1575800
SDH,20210226,4.01,4.11,4,4.03,148300
SDVY,20210226,27.02,27.02,26.7292,26.7689,5300
SEAC,20210226,1.23,1.26,1.14,1.18,1056700
SECO,20210226,2.87,2.87,2.74,2.76,246600
SEDG,20210226,287.16,302.4,281.23,298.31,980100
SEED,20210226,23.85,24.1799,21.8,23.36,188700
SEEL,20210226,3.13,3.22,2.85,2.97,1872300
SEER,20210226,51,51.99,47.4,48.23,352900
SEIC,20210226,56.33,56.42,55.28,56,936200
SELB,20210226,4.22,4.38,4.15,4.22,1114000
SELF,20210226,4.33,4.5,4.2948,4.41,9000
SENEA,20210226,54.11,59,54.11,54.46,82000
SENEB,20210226,55.21,56.0416,54.3299,54.3299,800
SESN,20210226,2.61,2.8,2.49,2.72,5923400
SFBC,20210226,36.43,36.7,35.78,35.78,1900
SFET,20210226,2752,2928,2640,2784,673900
SFIX,20210226,69.77,76.81,69.43,76.31,2522300
SFM,20210226,22.42,23.1,20.95,21.11,4470400
SFNC,20210226,29.3,29.97,28.69,29.28,708600
SFST,20210226,44.13,45.24,43.935,44,28400
SFT,20210226,8.99,9.14,8.53,8.85,948600
SGA,20210226,20,21,19.9949,20.68,18000
SGBX,20210226,5.26,5.36,5.01,5.08,283300
SGC,20210226,22.8,25.3,22.78,23.82,64600
SGEN,20210226,151.79,152.4,148.16,151.11,1715000
SGH,20210226,47.38,48.945,45.2,46.69,249400
SGLB,20210226,3.86,3.9,3.5,3.6,151300
SGLBW,20210226,0.4202,0.4394,0.4102,0.4102,1900
SGMA,20210226,5.5645,5.642,5.1,5.21,36800
SGMO,20210226,11.35,11.78,11.19,11.49,3345100
SGMS,20210226,44.1,47.61,44.1,46.83,501800
SGRP,20210226,1.74,1.83,1.66,1.83,193400
SGRY,20210226,37.76,40.99,37.25,39.47,690600
SGTX,20210226,27.7,28.92,25.77,26.6,141300
SHACU,20210226,10.22,10.29,10.15,10.2,92800
SHBI,20210226,15.24,15.38,15.15,15.3,29500
SHC,20210226,26.41,26.48,25.75,26.15,778400
SHEN,20210226,44.24,44.94,43.51,44.35,217500
SHIP,20210226,1.14,1.24,1.11,1.14,12676800
SHIPW,20210226,0.0809,0.0904,0.071,0.0881,230900
SHIPZ,20210226,0.146,0.15,0.1259,0.1379,112600
SHLS,20210226,33.99,34.2,32,32.62,1480900
SHOO,20210226,37.94,38.08,36.74,36.99,674100
SHV,20210226,110.51,110.52,110.51,110.52,1275200
SHY,20210226,86.27,86.32,86.23,86.32,5187400
SHYF,20210226,32.73,33.765,32.37,32.89,148200
SIBN,20210226,31.74,32.03,30.25,31.39,175700
SIEB,20210226,4.88,4.94,4.61,4.67,128600
SIEN,20210226,7.8,8,7.57,7.78,662900
SIFY,20210226,3.09,3.3,3.03,3.15,804200
SIGA,20210226,6.43,6.44,6.11,6.32,347300
SIGI,20210226,67.25,68.94,67.22,67.83,286700
SIGIP,20210226,23.77,23.9,23.24,23.82,72600
SILC,20210226,51.11,51.65,49.0001,50.87,55400
SILK,20210226,54.62,56.19,53.03,54.77,289600
SIMO,20210226,59.06,60.41,57.54,59.44,407900
SINO,20210226,7.01,7.34,6.43,6.46,2007600
SINT,20210226,2.3,2.36,2.05,2.05,3342200
SIOX,20210226,2.66,2.78,2.53,2.64,1659700
SIRI,20210226,5.86,5.97,5.81,5.85,33213300
SITM,20210226,102.31,106.01,96.74,97.43,305700
SIVB,20210226,514.28,524.24,504.59,505.36,542800
SIVBP,20210226,25.59,25.78,25.51,25.67,21700
SJ,20210226,9.88,9.88,9.68,9.7,5200
SKOR,20210226,53.89,53.94,53.83,53.94,6000
SKYU,20210226,40.47,42.02,40,41.5297,2900
SKYW,20210226,55.19,57.34,54.94,56.37,315800
SKYY,20210226,100.08,101.335,98,99.91,831400
SLAB,20210226,156.18,158.935,152.5,155.74,342600
SLAMU,20210226,10.24,10.55,10.14,10.4,5965900
SLCRU,20210226,10.3,10.31,10.1,10.31,411100
SLDB,20210226,8.11,8.54,7.61,7.97,737300
SLGG,20210226,2.97,3.19,2.92,3.13,816200
SLGL,20210226,9.41,9.41,8.75,8.9,24900
SLGN,20210226,38.25,38.49,37.52,37.56,503000
SLM,20210226,15.72,16.14,15.55,15.79,9221200
SLMBP,20210226,54.71,55.55,54.71,55.22,12100
SLN,20210226,25.41,26.5,25.25,25.25,2500
SLNO,20210226,2.55,2.59,2.41,2.41,201500
SLP,20210226,71.89,73.99,70.3201,71.72,138700
SLQD,20210226,51.92,51.93,51.86,51.93,448200
SLRC,20210226,19.07,19.58,19.03,19.35,149000
SLRX,20210226,1.92,1.98,1.77,1.8,941400
SLS,20210226,8.38,8.68,7.88,8.13,358100
SLVO,20210226,6.66,6.67,6.47,6.55,930400
SMBC,20210226,37.3,38,36.15,36.74,25100
SMBK,20210226,20.84,21.5,20.75,21,36600
SMCI,20210226,32.33,33.23,32.05,32.63,353300
SMCP,20210226,29.14,29.14,29.14,29.14,100
SMED,20210226,13.02,13.14,12.56,12.72,143900
SMH,20210226,240.13,242.89,234.92,240.95,5156200
SMID,20210226,11.99,12.25,11.85,12.25,24300
SMIT,20210226,5.9366,6.3,5.6701,5.69,3700
SMMF,20210226,23.12,24.6,22.75,24.09,20500
SMMT,20210226,6.98,7,6.51,6.77,138700
SMPL,20210226,29.14,29.67,28.75,29.17,761700
SMSI,20210226,6.8,6.93,6.59,6.6,427900
SMTC,20210226,73.32,74.86,71.16,73.31,267900
SMTI,20210226,31.7,32.4866,30.5,31.79,21600
SNBR,20210226,140,141.75,132.89,137.13,705300
SNCR,20210226,4.61,4.69,4.36,4.43,463800
SND,20210226,3.05,3.33,2.92,3.26,379200
SNDL,20210226,1.39,1.49,1.31,1.33,254997100
SNDX,20210226,23.69,24.42,21.84,24.41,677000
SNES,20210226,1.86,1.9,1.63,1.79,1452200
SNEX,20210226,58.94,59.88,57.69,57.69,67800
SNFCA,20210226,9.01,9.19,9,9.01,15000
SNGX,20210226,1.65,1.71,1.57,1.65,1288500
SNGXW,20210226,0.4202,0.4926,0.4101,0.429,31400
SNLN,20210226,16.18,16.2,16.0769,16.15,30000
SNOA,20210226,8.1,8.25,7.9,8.05,32600
SNPS,20210226,246.97,250.12,243.09,245.21,1989500
SNRH,20210226,10.15,10.23,10.05,10.16,284400
SNRHU,20210226,10.68,10.77,10.53,10.53,217500
SNRHW,20210226,1.24,1.3,1.08,1.15,212100
SNSE,20210226,16.87,17.1591,15.565,16.5,257300
SNSR,20210226,34.05,34.09,33.31,33.72,203200
SNUG,20210226,27.59,27.77,27.57,27.585,26600
SNY,20210226,46.42,46.42,45.74,45.89,3144000
SOCL,20210226,71.7701,72.4281,70.21,71.52,110600
SOHO,20210226,3.7,3.98,3.68,3.68,111000
SOHOB,20210226,17.8,18.278,17.73,18.278,2700
SOHON,20210226,18.3,18.8777,17.7317,18.1772,1800
SOHOO,20210226,18,18.39,17.85,18.08,2200
SOHU,20210226,18.89,19.22,18.25,18.26,376400
SOLO,20210226,6.17,6.3,5.76,6.17,10620800
SOLOW,20210226,4,4.21,3.88,4.085,11000
SOLY,20210226,13.74,13.76,13.04,13.28,259800
SONM,20210226,10.5,11,10,10.4,1454100
SONN,20210226,2.37,2.42,2.2,2.37,2091900
SONO,20210226,39.88,40.86,38.26,38.94,2857200
SOXX,20210226,414.3,420.76,406.05,416.91,1519200
SP,20210226,32.73,33.89,32.45,33.15,143200
SPCB,20210226,1.57,1.58,1.37,1.41,1787600
SPFI,20210226,19.38,19.96,19.09,19.3,23400
SPI,20210226,8.04,9.03,7.99,8.91,1618300
SPLK,20210226,145.52,147.45,140.82,143.01,3629200
SPNE,20210226,19.31,19.86,18.87,18.92,119800
SPNS,20210226,32.83,32.83,31.01,31.38,140900
SPOK,20210226,10.93,10.93,10.57,10.72,73400
SPPI,20210226,3.58,3.69,3.43,3.43,3151500
SPQQ,20210226,28.97,28.97,28.88,28.88,600
SPRB,20210226,21.2,22.35,20.9,20.9,40500
SPRO,20210226,18.38,18.88,17.58,18.17,146600
SPSC,20210226,103.68,104.29,99.49,100.73,359400
SPT,20210226,67.13,70.36,67.01,67.97,1282600
SPTKU,20210226,10.24,10.24,10.18,10.2,170500
SPTN,20210226,17.84,18.42,17.318,18.23,1154100
SPWH,20210226,17.36,17.37,16.83,16.94,1333200
SPWR,20210226,35.22,36.12,33.05,34.77,5473600
SQFT,20210226,3.67,3.73,3.33,3.64,139900
SQLV,20210226,34.652,34.652,34.652,34.652,0
SQQQ,20210226,14.26,14.96,13.8,14.48,216443700
SRAX,20210226,3.8,4.02,3.52,3.65,1057100
SRCE,20210226,45.02,45.57,44.29,44.37,102500
SRCL,20210226,66.25,66.25,63.92,64.87,532800
SRDX,20210226,51.18,52.69,50.9,52.15,74600
SRET,20210226,9.31,9.39,9.23,9.27,635600
SREV,20210226,1.61,1.65,1.58,1.61,547300
SRGA,20210226,2.49,2.6,2.33,2.44,1363200
SRNE,20210226,10.09,10.36,9.4,9.67,15121200
SRPT,20210226,85.87,87.68,82.27,87.06,1567100
SRRA,20210226,14.62,14.74,14.46,14.74,12900
SRRK,20210226,52.04,54.53,49.55,54.1,250100
SRSA,20210226,10.67,10.71,10.55,10.61,12700
SRSAU,20210226,11.54,11.76,11.5,11.76,11200
SRSAW,20210226,2.55,2.55,2.55,2.55,0
SRTS,20210226,4.45,6.09,4.26,4.57,25529800
SSAAU,20210226,10.39,10.42,10.19,10.34,117800
SSB,20210226,80.39,81.2,78.86,78.86,311100
SSBI,20210226,16.37,16.8,16.2,16.2,5100
SSKN,20210226,1.86,1.96,1.78,1.83,62600
SSNC,20210226,67.37,67.95,66.1,66.28,1462600
SSNT,20210226,7.25,7.71,5.36,5.61,1004900
SSP,20210226,18.66,20.25,17.71,18.82,920600
SSRM,20210226,14.72,14.75,13.99,14.19,2450200
SSSS,20210226,13.5839,13.5839,12.65,13.06,140900
SSTI,20210226,41.59,44.26,37.5,41.98,131000
SSYS,20210226,34.63,36.49,32.75,34.49,2083200
STAA,20210226,107.07,108.78,101.17,104.01,585900
STAF,20210226,0.91,0.95,0.9,0.91,2139600
STBA,20210226,29.1,29.51,28.71,28.88,140000
STCN,20210226,1.82,1.88,1.69,1.72,411000
STEP,20210226,36.3,36.98,35.38,36.01,175600
STFC,20210226,17.97,18.91,17.94,18.74,105500
STIM,20210226,15.91,16.29,15.15,15.53,354900
STKL,20210226,14.77,15.72,14.68,15.54,1129300
STKS,20210226,5.01,5.17,4.81,4.91,54200
STLD,20210226,41.71,42.25,40.61,41.58,1896400
STNE,20210226,84.38,87.37,83.8,85.81,2023900
STOK,20210226,58.74,61.1,57.815,59.89,227600
STRA,20210226,88,92.76,85.25,90.92,412200
STRL,20210226,23.15,24.23,22.04,22.78,240000
STRM,20210226,1.75,2.19,1.71,2.14,4246500
STRO,20210226,21.98,22.5,21.01,22.2,340300
STRR,20210226,3.45,3.6,3.35,3.38,221500
STRRP,20210226,9.55,9.55,9.55,9.55,0
STRS,20210226,25.61,26.29,24.26,24.29,9600
STRT,20210226,50.93,52.29,50.03,51.52,11100
STSA,20210226,5.97,6,5.6,5.68,151900
STTK,20210226,39.01,42.15,37.43,41.3,111200
STX,20210226,72.59,75.47,72.56,73.23,3657700
STXB,20210226,20.75,21.64,20.2,20.76,51300
SUMO,20210226,30.48,31.58,29.1,30.38,960100
SUMR,20210226,16.5,16.5,16.01,16.15,3500
SUNS,20210226,14.95,15.3802,14.92,15.24,74300
SUNW,20210226,13.58,14.59,12.52,13.19,4139000
SUPN,20210226,26.58,28.5,26.15,26.87,1701700
SURF,20210226,8.37,8.83,8.1,8.48,1108600
SUSB,20210226,26,26.05,26,26.04,236200
SUSC,20210226,27.27,27.4,27.153,27.4,247000
SUSL,20210226,67.02,67.07,65.98,66.37,35800
SV,20210226,10.59,10.7,10.35,10.59,449500
SVC,20210226,12.85,13.27,12.7,12.84,1241000
SVFA,20210226,11.91,12.3,11.55,12.21,494700
SVFAU,20210226,12.56,13.07,12.5,12.88,2119300
SVFAW,20210226,4.18,4.34,4.03,4.06,75500
SVOK,20210226,10.2,10.3,10.2,10.21,263100
SVOKU,20210226,10.81,11,10.7701,10.87,140800
SVOKW,20210226,1.69,1.69,1.25,1.4946,222400
SVRA,20210226,1.86,1.9,1.7,1.7,453200
SVSVU,20210226,11.51,11.82,11.1302,11.82,37600
SVSVW,20210226,2.24,2.4,2,2.12,192400
SVVC,20210226,6.68,6.83,6.4206,6.71,26500
SWAV,20210226,120,120.35,112.65,116.76,401100
SWBI,20210226,17.31,17.77,16.96,17.21,892800
SWETU,20210226,10.37,10.4,10.2,10.3,144500
SWIR,20210226,16.82,17.4,16.5,16.82,267900
SWKH,20210226,14,14.39,13.75,13.75,9200
SWKS,20210226,178.84,180.72,173.91,177.82,2913300
SWTX,20210226,90.35,91.565,85.03,86.05,327500
SXTC,20210226,2.02,2.12,1.9,1.92,858800
SY,20210226,13.29,15.22,13.09,15.02,2413900
SYBT,20210226,50.5,50.74,49.27,49.27,73900
SYBX,20210226,3.87,3.93,3.62,3.79,217700
SYNA,20210226,132.43,136.28,129,134.03,453600
SYNH,20210226,76.69,78.25,75.05,77.35,644100
SYNL,20210226,8.77,8.89,8.26,8.67,42700
SYPR,20210226,4.56,4.77,4.11,4.12,2076600
SYRS,20210226,9.01,9.34,8.21,8.4,924400
SYTA,20210226,11.84,12.823,11.16,11.6,22300
SYTAW,20210226,5.8,6,5.75,6,6100
TA,20210226,28.5,28.65,24.04,24.04,537900
TACO,20210226,10.07,10.28,9.89,10.04,349200
TACT,20210226,10.28,10.71,9.57,10.59,16700
TAIT,20210226,4.67,4.84,4.53,4.76,95000
TANH,20210226,1.62,1.65,1.55,1.58,1392300
TANNI,20210226,25.85,26.09,25.83,26.09,6500
TANNL,20210226,25.32,25.5,25.32,25.48,11500
TANNZ,20210226,25.51,25.6,25.42,25.42,8400
TAOP,20210226,9.47,9.6,8.07,8.37,722200
TARA,20210226,17.525,17.7962,16.76,17.2,72200
TARS,20210226,38.2,39.36,35.58,36.25,25100
TAST,20210226,6.18,6.32,6.05,6.18,331900
TATT,20210226,5.73,5.83,5.56,5.6,19900
TAYD,20210226,11.46,11.93,11.05,11.07,7600
TBBK,20210226,20.32,20.66,19.55,20.27,373000
TBCPU,20210226,10.33,10.49,10.18,10.35,299800
TBK,20210226,75,78.05,74.46,76.7,180200
TBKCP,20210226,27.21,27.335,27.21,27.335,2000
TBLT,20210226,1.12,1.21,1.06,1.13,4850900
TBLTW,20210226,0.3,0.3,0.265,0.2855,77300
TBNK,20210226,24.92,25.7322,24.58,24.58,31000
TBPH,20210226,17.34,17.615,16.46,16.57,352400
TC,20210226,3.94,3.95,3.8,3.89,47900
TCACU,20210226,10.43,10.49,10.27,10.42,243900
TCBI,20210226,76.91,78.53,74.13,76.2,301300
TCBK,20210226,43.82,44.58,43.07,43.07,111800
TCDA,20210226,5.24,5.59,4.85,5.11,5266300
TCFC,20210226,30.41,31.15,30.1001,30.3,14300
TCMD,20210226,52.21,53.09,50.71,50.82,210400
TCOM,20210226,38.95,40.03,38.72,39.45,5182200
TCON,20210226,9.1,9.75,7.96,9.35,989700
TCPC,20210226,12.55,13.05,12.53,12.91,500500
TCRR,20210226,27.73,28.31,26.04,26.46,537200
TCX,20210226,78.64,82.28,78.64,79.02,30800
TDIV,20210226,51.34,51.72,50.81,51.05,66100
TEAM,20210226,233.73,239.7,230.7,237.7,1306700
TECH,20210226,367.34,368.45,358.975,361.69,245700
TECTP,20210226,9.51,9.52,9.25,9.25,6100
TEDU,20210226,3.01,3.09,2.91,3.01,297100
TEKK,20210226,10.76,10.81,10.45,10.52,98200
TEKKU,20210226,11.4,11.7193,11.19,11.19,3300
TEKKW,20210226,1.95,2.1,1.61,1.8,84700
TELA,20210226,16.41,16.41,15.37,15.37,15800
TENB,20210226,41.12,41.55,40.06,40.91,1446300
TENX,20210226,2.21,2.36,2.1,2.15,219600
TER,20210226,126.95,129.86,124.03,128.61,1924900
TERN,20210226,22.27,23,21.56,22.65,91100
TESS,20210226,7.07,7.3,6.985,7.01,22800
TFFP,20210226,14.91,14.91,12.66,14.22,831900
TFSL,20210226,20.18,20.405,19.46,19.53,868200
TGA,20210226,1.44,1.53,1.36,1.45,371600
TGLS,20210226,7.67,7.67,7.36,7.39,51400
TGTX,20210226,44.23,44.8232,42.42,43.77,1201500
TH,20210226,1.72,1.88,1.62,1.67,413400
THCA,20210226,10.34,10.49,10.27,10.4,150700
THCAU,20210226,11.06,11.5,11.06,11.2,1400
THCAW,20210226,1.85,1.95,1.5301,1.75,181400
THFF,20210226,42.72,43.41,42.03,42.38,66600
THMAU,20210226,10.38,10.7,10.21,10.35,256600
THMO,20210226,3.03,3.09,2.65,2.85,927000
THRM,20210226,70.54,71.97,68.96,70.79,201900
THRY,20210226,21.17,22.1399,20.41,21.65,39000
THTX,20210226,3.09,3.25,2.99,3.21,735200
THWWW,20210226,0.1309,0.17,0.123,0.17,92100
TIG,20210226,17.09,17.14,16.71,16.92,99900
TIGO,20210226,37.67,38,37.31,37.44,67100
TIGR,20210226,24.93,25.88,22.6,23.85,11535900
TILE,20210226,12.84,12.88,12.39,12.42,350800
TIPT,20210226,5.04,5.16,5,5.01,65400
TIRX,20210226,66.5,72,58.41,66.09,99600
TITN,20210226,24.96,25.79,24.305,24.5,119600
TLIS,20210226,16.89,17.91,16.6,17.26,214300
TLMD,20210226,8.38,8.38,7.815,7.95,507100
TLMDW,20210226,1.33,1.34,1.185,1.3,41500
TLRY,20210226,25.05,25.99,23.5,24.36,19342300
TLS,20210226,34.2,34.9,32.14,33.32,702900
TLSA,20210226,2.97,3.13,2.81,3.01,520600
TLT,20210226,140.77,143.3,139.68,143.12,45418700
TMDI,20210226,2.16,2.22,2,2.16,1985700
TMDX,20210226,36.3,37.88,33.33,35.89,961400
TMKRU,20210226,10.36,10.39,10.25,10.3,463400
TMPM,20210226,10.2,10.33,10.15,10.19,42200
TMPMU,20210226,10.7,10.75,10.53,10.75,5800
TMPMW,20210226,1.91,1.93,1.6801,1.845,13700
TMUS,20210226,119.75,121.66,118.88,119.97,5117700
TNDM,20210226,95.04,98,92.46,95.99,899000
TNXP,20210226,1.24,1.27,1.12,1.19,16037100
TOMZ,20210226,4.493,4.493,4.07,4.24,203700
TOPS,20210226,2.38,2.48,2.15,2.35,2957700
TOUR,20210226,4.07,4.1,3.38,3.52,2856700
TOWN,20210226,28.92,29.45,28.39,28.84,404800
TPIC,20210226,50.15,53,46.95,47.66,4895600
TPTX,20210226,118.23,119.91,110.84,117.91,295400
TQQQ,20210226,90.39,93.16,86.25,89.22,52310800
TREE,20210226,283.54,285.58,266.06,268.87,323000
TRHC,20210226,41.97,42.34,40.01,40.55,499700
TRIB,20210226,5.22,5.55,4.95,5.36,236500
TRIN,20210226,14.99,15.29,14.85,15.11,49600
TRIP,20210226,43.91,50.24,42.52,49.62,8076700
TRIT,20210226,7.12,7.35,6.96,7.13,1435200
TRITW,20210226,1.52,1.7,1.49,1.69,372000
TRMB,20210226,73.78,74.73,72.96,74.14,1543900
TRMD,20210226,8.5,8.5,8.23,8.31,70700
TRMK,20210226,30.74,31.02,29.98,30.16,252600
TRNS,20210226,43.77,45.6,43.735,44.83,95800
TROW,20210226,160.87,163.43,159.8799,162.14,1562400
TRS,20210226,34,34.83,32.64,33.59,279900
TRST,20210226,6.97,6.99,6.815,6.88,708100
TRUE,20210226,5.34,5.64,5.205,5.42,1363200
TRUP,20210226,92.35,98.49,92.35,96.76,444900
TRVG,20210226,4.2,4.46,3.89,4.34,4194300
TRVI,20210226,2.93,2.93,2.77,2.82,61700
TRVN,20210226,2.2,2.21,2.1,2.14,2499700
TSBK,20210226,27.99,28.38,27.75,27.75,20800
TSC,20210226,23.69,23.69,22.81,22.95,176600
TSCAP,20210226,25.975,25.975,25.9,25.9,1800
TSCBP,20210226,26.9,26.9,26.1,26.64,2300
TSCO,20210226,161.84,162.37,158.13,158.96,1578300
TSEM,20210226,30.36,30.36,28.83,29.39,648000
TSHA,20210226,27.24,28.2889,25.33,25.59,36300
TSIBU,20210226,10.53,10.53,10.46,10.5,298900
TSLA,20210226,700,706.7,659.51,675.5,41047800
TSRI,20210226,9.88,9.88,9.51,9.87,1400
TTCF,20210226,20.06,20.65,19.5,19.93,1338500
TTD,20210226,765.3,812.72,761.5,805.39,905700
TTEC,20210226,82.43,84.86,81.21,84.14,159600
TTEK,20210226,139.89,141.39,138.26,138.37,320000
TTGT,20210226,81.57,85.01,79.77,83.63,236900
TTMI,20210226,14.14,14.24,13.99,14.12,1383700
TTNP,20210226,3.34,3.42,3.1,3.31,1166000
TTOO,20210226,2.26,2.44,2.17,2.29,5987300
TTWO,20210226,186.82,186.99,182.38,184.46,1476400
TUR,20210226,26.69,26.9,26.372,26.72,322100
TURN,20210226,7.4374,7.4374,7.11,7.38,50400
TUSA,20210226,44.2225,44.2225,44.1537,44.1537,500
TUSK,20210226,5.01,5.6399,5,5.56,616300
TVAC,20210226,10.29,10.3,10,10.14,68400
TVACU,20210226,10.78,10.78,10.66,10.76,48500
TVACW,20210226,1.48,1.54,1.05,1.22,122700
TVTX,20210226,29.7,31.18,29.32,30.82,355300
TVTY,20210226,23.61,24.58,23.11,23.8,565700
TW,20210226,73.9,74.41,71.71,72.79,1578000
TWIN,20210226,8.28,8.43,8.2,8.27,4900
TWLVU,20210226,9.95,10,9.93,9.95,10801900
TWNK,20210226,14.77,14.83,14.16,14.39,6444100
TWOU,20210226,41.45,42.22,39.2,39.63,2431900
TWST,20210226,134.71,140.95,125.99,137.64,883300
TXG,20210226,174.85,179.49,169.61,177.99,802600
TXMD,20210226,1.543,1.6,1.48,1.52,10046900
TXN,20210226,173.28,173.85,169.13,172.27,6060600
TXRH,20210226,90.8,92.58,88.3,90.88,837600
TYME,20210226,2.07,2.1,1.91,2,5302500
TZOO,20210226,13.38,13.85,13.0802,13.52,44400
TZPSU,20210226,10.28,10.34,10.19,10.3001,147000
UAE,20210226,12.67,12.87,12.67,12.81,11900
UAL,20210226,51.51,53.41,51.2,52.68,18321500
UBCP,20210226,14.45,14.59,14.23,14.5,4600
UBFO,20210226,7.56,7.62,7.44,7.46,58200
UBOH,20210226,24.8,24.8,23.85,23.85,700
UBSI,20210226,37.47,37.82,36.7,36.95,448800
UBX,20210226,6.6,6.98,6.46,6.81,623600
UCBI,20210226,33.96,33.99,32.82,33.06,378300
UCBIO,20210226,27.35,27.4025,27.21,27.21,3800
UCL,20210226,12,12.15,11.53,11.8,1500
UCTT,20210226,45.62,47.73,44.44,46.38,544100
UCYB,20210226,35.73,35.73,34.5259,34.5259,1000
UEIC,20210226,58.01,59.23,57.62,58.19,102100
UEPS,20210226,5.59,5.6721,5.315,5.34,167900
UFCS,20210226,30,30.13,28.85,29.45,186400
UFO,20210226,29.28,29.499,28.605,29.1,134900
UFPI,20210226,60.54,62.13,59.25,61,350600
UFPT,20210226,51.065,51.065,49.15,49.52,31000
UG,20210226,13.95,14.12,13.95,14,2000
UGRO,20210226,8.26,8.69,8,8.35,418600
UHAL,20210226,563.64,577.94,562,574.72,163100
UIHC,20210226,6.39,6.45,6.04,6.22,205500
UK,20210226,3.4,3.45,3.35,3.36,348700
UKOMW,20210226,0.4401,0.45,0.4394,0.4498,23000
ULBI,20210226,6.95,7.2,6.68,6.81,42600
ULH,20210226,23.79,23.795,23.14,23.41,60800
ULTA,20210226,329.32,332.27,320.74,322.33,736000
UMBF,20210226,85.39,86.285,83.01,84.37,291700
UMPQ,20210226,17.5,17.53,16.91,17.07,1560500
UNAM,20210226,5.62,5.63,5.51,5.63,700
UNB,20210226,27.8,28.61,27.4,27.52,18800
UNIT,20210226,11.71,12.01,11.71,11.91,5318400
UNTY,20210226,19.59,19.95,19.51,19.85,11700
UONE,20210226,5.7,5.92,5.53,5.55,381700
UONEK,20210226,1.63,1.68,1.57,1.62,189900
UPLD,20210226,47.93,50.16,47.1,49.43,326500
UPST,20210226,68.79,71.88,63.35,65.64,1558300
UPWK,20210226,52.45,55.15,50.31,53.88,2750400
URBN,20210226,34.78,35.39,33.34,33.9,2021300
URGN,20210226,20.54,22.04,19,19.05,225500
USAK,20210226,13.92,14.43,13.51,13.9,93200
USAP,20210226,10.09,10.5,9.92,10.28,59300
USAU,20210226,10.41,10.57,10.12,10.15,51100
USEG,20210226,4.7,4.78,4.41,4.67,428700
USIG,20210226,59.67,59.98,59.4833,59.95,775000
USIO,20210226,6.4,6.609,5.95,6.27,219500
USLB,20210226,36.2,36.2,36.2,36.2,0
USLM,20210226,139.5,141.88,138.89,140.14,6400
USMC,20210226,35.44,35.72,35.27,35.27,15000
USOI,20210226,4.96,4.97,4.88,4.9,756700
USWS,20210226,6.23,6.65,5.81,6.195,2952800
USWSW,20210226,0.3,0.325,0.27,0.2721,101900
USXF,20210226,32.26,32.34,31.825,32,49900
UTHR,20210226,169.79,170.2607,165.99,167.18,339900
UTMD,20210226,85.76,87.43,84.4,84.4,10400
UTSI,20210226,1.68,1.7238,1.6,1.61,99900
UVSP,20210226,25.59,26.0599,25.01,25.15,146900
UXIN,20210226,1.12,1.2,1.11,1.16,3743100
VALU,20210226,28.83,29.2,28.7,28.86,4200
VBFC,20210226,38,38,38,38,0
VBIV,20210226,3.32,3.49,3.24,3.37,6869200
VBLT,20210226,1.77,1.86,1.71,1.81,838000
VBTX,20210226,29.14,29.67,28.5594,29.08,270100
VC,20210226,126.07,129.4,122.19,127.17,274000
VCEL,20210226,48.39,49.125,46.5,48.28,596800
VCIT,20210226,94.28,94.61,93.99,94.58,9815700
VCKAU,20210226,10.3,10.4,10.195,10.2,198000
VCLT,20210226,102.86,104.06,102.32,104.06,1079000
VCNX,20210226,3.85,4,3.53,3.72,1777700
VCSH,20210226,82.67,82.82,82.605,82.76,5507800
VCTR,20210226,24.03,24.15,23.34,23.75,60400
VCYT,20210226,59.86,61.87,55.5,58.06,854300
VECO,20210226,21.37,21.67,20.91,21.5,371700
VELOU,20210226,10.17,10.225,10.06,10.2,547600
VENAU,20210226,10.24,10.36,10.23,10.34,18800
VEON,20210226,1.71,1.79,1.71,1.78,4819000
VERB,20210226,2.54,2.56,2.25,2.28,2128800
VERBW,20210226,1,1.0709,0.81,0.8935,42300
VERI,20210226,34.89,37.8,33.94,36.05,1012600
VERO,20210226,2.63,2.73,2.51,2.6,457400
VERU,20210226,14.43,14.75,13.4,13.82,1635000
VERX,20210226,33.14,33.9543,30.74,30.75,228500
VERY,20210226,10.27,10.62,9.98,10.19,5000
VFF,20210226,15.15,15.98,15.05,15.79,1320300
VG,20210226,12.92,13.32,12.74,13.22,3274500
VGIT,20210226,67.87,68.11,67.705,68.09,1254100
VGLT,20210226,85.76,87.285,85.17,87.2,1648000
VGSH,20210226,61.54,61.59,61.52,61.59,2873300
VIAC,20210226,62,64.88,61,64.49,16360000
VIACA,20210226,62.1,64.815,61.17,64.26,228000
VIAV,20210226,16.6,16.935,16.17,16.185,4109900
VICR,20210226,94.47,103.3,92.85,98.49,394800
VIGI,20210226,82,82.15,81.25,81.52,474400
VII,20210226,10.15,10.25,10.09,10.21,128800
VIIAU,20210226,10.91,10.93,10.8,10.85,95500
VIIAW,20210226,1.46,1.49,1.29,1.37,80200
VINC,20210226,18.99,19.4,18.56,19.3,73000
VINO,20210226,4.5,4.6599,4.26,4.42,24300
VINP,20210226,15.54,16.424,14.53,15.67,514500
VIOT,20210226,10.86,11.17,10.15,10.38,1110600
VIR,20210226,60.82,63.84,56.75,62.63,952800
VIRC,20210226,3.2,3.2,3.02,3.1,66500
VIRI,20210226,6.3,6.59,6.11,6.19,76600
VIRT,20210226,27.73,28.33,27.24,27.27,1441600
VIRX,20210226,12.32,15.9,11.06,15.7,985200
VISL,20210226,3.25,3.45,2.97,3.24,9560900
VITL,20210226,27.26,27.49,26.08,27.12,558700
VIVE,20210226,3.7,3.72,3.37,3.4,993600
VIVO,20210226,21.51,22.13,20.88,21.08,612800
VJET,20210226,17.05,18.36,16.42,17,113300
VKTX,20210226,6.97,7.05,6.61,6.74,1153700
VLDR,20210226,15.51,15.7,14,14.69,10688200
VLDRW,20210226,4.5801,4.8,4.1501,4.65,167100
VLGEA,20210226,22.87,23.36,22.78,23.05,63200
VLON,20210226,6.34,6.49,6.11,6.11,19300
VLY,20210226,12.33,12.51,12.14,12.25,2080500
VLYPO,20210226,25.2,25.5,25.15,25.22,9000
VLYPP,20210226,26.35,26.78,26.3,26.4689,11100
VMAC,20210226,10.2,10.25,10.15,10.15,20800
VMACU,20210226,11.06,11.06,11.06,11.06,500
VMACW,20210226,1,1.005,0.95,0.9725,119800
VMAR,20210226,11.5,11.97,11.1,11.41,141800
VMBS,20210226,53.59,53.73,53.48,53.73,2080300
VMD,20210226,9.82,10.02,9.38,9.43,179300
VNDA,20210226,19.53,19.77,18.38,18.65,501400
VNET,20210226,36.21,38.26,35.9,36.44,11301200
VNOM,20210226,16.11,16.11,15,15.68,567100
VNQI,20210226,55.05,55.1,54.64,54.65,369900
VOD,20210226,17.42,17.43,17.08,17.18,3328000
VONE,20210226,180.51,181.11,177.62,178.91,66100
VONG,20210226,247.69,249.11,243.62,245.98,97600
VONV,20210226,127.61,127.61,125.41,125.98,172900
VOR,20210226,51.02,51.5,43.31,44.96,207600
VOXX,20210226,21.28,21.86,19.82,20.73,317900
VPN,20210226,15.58,15.639,15.437,15.45,18000
VRA,20210226,9.61,9.68,9.19,9.49,377100
VRAY,20210226,4.5,4.74,4.36,4.36,1169600
VRCA,20210226,14.21,14.74,13.5,13.71,43200
VRDN,20210226,17.15,17.15,16.12,16.44,31300
VREX,20210226,23.04,23.37,22.36,22.93,414400
VRIG,20210226,25.1,25.1,25.08,25.1,35200
VRM,20210226,43.19,44.73,42.02,44.25,1828400
VRME,20210226,4.44,4.77,4.315,4.42,381700
VRMEW,20210226,1.75,1.75,1.5475,1.648,2600
VRNA,20210226,9.26,9.28,8.75,9.13,214800
VRNS,20210226,187.61,190.23,179.36,183.54,863600
VRNT,20210226,49.28,49.95,48.15,49.29,432500
VRPX,20210226,5.6,5.8,5.25,5.39,74500
VRRM,20210226,13.94,14.41,13.51,14.25,1017700
VRSK,20210226,164.72,165.1,162.16,163.85,1898200
VRSN,20210226,191.88,195.07,190.84,194.03,911500
VRTS,20210226,254,254.8366,245.26,250.9,39600
VRTX,20210226,214.67,215.5,209.34,212.55,3083400
VS,20210226,10.41,10.62,9.6,10,20900
VSAT,20210226,53.15,53.66,50.38,51.14,557200
VSDA,20210226,39.28,39.42,39,39,7500
VSEC,20210226,38.69,39.39,38.17,38.56,32600
VSMV,20210226,33.93,33.93,33.69,33.77,7400
VSSYW,20210226,3.79,4.2,3.78,4.1622,10700
VSTA,20210226,14,14,13,13.37,106500
VSTM,20210226,2.38,2.48,2.34,2.35,2076600
VTAQ,20210226,10.12,10.14,10.04,10.09,192200
VTAQR,20210226,0.3,0.3,0.23,0.27,311300
VTAQU,20210226,10.96,11,10.8001,10.8601,29600
VTAQW,20210226,0.698,0.7,0.6255,0.6255,192300
VTC,20210226,90.33,90.86,90.13,90.83,45600
VTGN,20210226,2.21,2.54,2.05,2.47,4483300
VTHR,20210226,180.19,180.53,177.76,178.59,55900
VTIP,20210226,51.18,51.42,51.15,51.42,1523500
VTIQU,20210226,10.85,10.95,10.68,10.69,276500
VTNR,20210226,1.7,1.74,1.52,1.54,1648100
VTRS,20210226,14.93,15,14.56,14.85,15768400
VTRU,20210226,14.19,15.98,13.23,15.19,40400
VTSI,20210226,5.62,5.82,5.52,5.7,43000
VTVT,20210226,2.5,3.04,2.36,2.66,11280300
VTWG,20210226,226.1,228.95,221.34,225.15,184800
VTWO,20210226,177.09,179.34,173.49,176.06,773100
VTWV,20210226,134.02,135.04,131.65,132.59,173100
VUZI,20210226,18.55,19.66,17.21,18.82,6276400
VVOS,20210226,7.9,8.1,7.45,7.51,111400
VVPR,20210226,9.52,10.15,9.5,9.67,195900
VWOB,20210226,78.5,78.53,78.121,78.44,278400
VXRT,20210226,7.33,7.82,6.92,7.15,6460600
VXUS,20210226,62.3,62.34,61.49,61.7,5522100
VYGR,20210226,5.9,6.33,5.6,5.67,1017300
VYMI,20210226,64.14,64.14,63.33,63.34,347700
VYNE,20210226,7.68,7.96,7.39,7.46,1510100
WABC,20210226,61.52,62.07,60.11,60.11,108400
WAFD,20210226,30.77,30.77,29.98,30.22,649000
WAFDP,20210226,24.95,25.16,24.35,24.64,1561900
WAFU,20210226,5.21,6.15,5.1,5.29,619400
WASH,20210226,48.95,49.3599,47.48,47.55,113900
WATT,20210226,4.49,4.9,4.13,4.36,6732100
WB,20210226,56.34,56.5,53.87,55.17,2101800
WBA,20210226,48.57,48.59,47.55,47.93,9429400
WBND,20210226,27.09,27.193,27.0435,27.135,55400
WCBR,20210226,22.61,22.76,22.04,22.5085,21500
WCLD,20210226,53.62,54.1,51.99,53.15,695000
WDAY,20210226,251.18,258.67,242.82,245.18,4430000
WDC,20210226,68.2,70.32,67.44,68.53,4821000
WDFC,20210226,313.22,316.74,307.45,311.75,89900
WEN,20210226,20.19,20.6,20.12,20.43,2880100
WERN,20210226,43.4,43.72,42.74,42.92,495800
WETF,20210226,5.49,5.53,5.28,5.3,633200
WEYS,20210226,18,18.0741,17.55,17.55,11700
WHF,20210226,14.58,14.8,14.5,14.68,62400
WHFBZ,20210226,25.7,25.7,25.5618,25.5618,1100
WHLM,20210226,6.45,7.2,6.45,6.54,11100
WHLR,20210226,3.63,3.66,3.32,3.32,32500
WHLRD,20210226,17.4,18.7,16.94,16.94,1500
WHLRP,20210226,12.78,12.78,12.78,12.78,0
WILC,20210226,23.76,24,22.5,22.5,4200
WIMI,20210226,8.46,8.65,7.8,8.29,2889400
WINA,20210226,176.68,180.25,176.49,176.49,17600
WINC,20210226,26.08,26.155,26.08,26.15,1000
WING,20210226,134.77,136.76,129.75,136.15,708700
WINT,20210226,5.2,5.223,5.05,5.1,43700
WIRE,20210226,66.36,66.92,64.89,65.53,107500
WISA,20210226,3.33,3.44,3.2,3.26,223300
WISH,20210226,19,19.8,18.08,19.61,12420400
WIX,20210226,334.02,355,333.56,348.57,1041800
WKEY,20210226,7.66,7.75,7.39,7.48,332400
WKHS,20210226,16.88,17.82,15.7,16.17,39095700
WLDN,20210226,43.98,44.59,40.81,43.86,105700
WLFC,20210226,33.22,35,31.71,32.3,14000
WLTW,20210226,224,224.96,219.83,220.64,1000500
WMG,20210226,35.63,36.11,35.07,35.47,538500
WNEB,20210226,8.13,8.2781,8.01,8.01,89200
WNW,20210226,12.58,12.58,11,11.45,864300
WOOD,20210226,84.23,84.23,82.812,83.19,66100
WOOF,20210226,20.9,21.13,19.81,19.93,2088000
WORX,20210226,2.1,2.15,1.87,2,571800
WPRT,20210226,8.62,9.39,8.58,9.37,3792100
WRAP,20210226,5.26,5.47,5.05,5.26,328900
WRLD,20210226,126.66,130,120.57,126.55,36600
WSBC,20210226,32.56,33.23,32.02,32.28,387000
WSBCP,20210226,27.35,27.35,26.95,27.15,12400
WSBF,20210226,19.51,19.72,19.03,19.43,136400
WSC,20210226,27.67,28.6,26.75,27.73,3716800
WSFS,20210226,51.05,54.42,50.16,53.14,11161200
WSTG,20210226,20.67,20.67,20.3683,20.5,6500
WTBA,20210226,23.52,23.53,22.68,22.83,33600
WTER,20210226,1.2,1.2,1.14,1.15,1566900
WTFC,20210226,76.47,77.58,73.46,73.66,773900
WTFCM,20210226,26.3431,26.72,26.3431,26.71,5200
WTFCP,20210226,27.11,27.5,27.06,27.5,13300
WTRH,20210226,3.06,3.23,2.97,3.18,2504200
WVE,20210226,9.33,9.65,9,9.41,309300
WVFC,20210226,15.16,15.16,15.16,15.16,500
WVVI,20210226,8.09,8.09,7.9,7.96,4900
WVVIP,20210226,5.27,5.27,5.27,5.27,0
WW,20210226,25.46,29.91,25.35,29.49,6521000
WWD,20210226,116.51,116.89,113.75,114.22,281000
WYNN,20210226,129.26,132.94,128.17,131.73,2251200
XAIR,20210226,6.07,6.22,5.61,5.93,393100
XBIO,20210226,2.6,2.64,2.33,2.39,544200
XBIOW,20210226,2.3,2.3,2.3,2.3,100
XBIT,20210226,19.17,19.52,18.58,19,116900
XCUR,20210226,2.25,2.28,2.12,2.17,343600
XEL,20210226,59.98,60.65,58.5,58.59,3744100
XELA,20210226,2.24,2.44,2.1,2.16,1379500
XELB,20210226,1.87,1.9,1.69,1.75,341700
XENE,20210226,18.38,19.57,17.5001,18.68,187200
XENT,20210226,23.37,23.83,22.67,22.81,136900
XERS,20210226,5.48,5.64,5.2,5.45,1929500
XFOR,20210226,9.51,9.77,9.14,9.57,46100
XGN,20210226,19.81,19.97,18.29,18.29,14700
XLNX,20210226,128.15,131.5,126.59,130.3,2489000
XLRN,20210226,131.43,138.39,122.99,136.16,606600
XM,20210226,39.96,40.37,37.35,38,1640800
XNCR,20210226,46.76,51.55,46.635,49.27,361100
XNET,20210226,6.44,6.94,6.23,6.53,2034400
XOMA,20210226,36.7,36.96,35.15,36.2,20000
XOMAP,20210226,25.4,25.4585,25.3,25.4585,2100
XP,20210226,45.86,46.12,43.82,44.14,1079900
XPDIU,20210226,11.01,11.05,10.675,10.85,221400
XPEL,20210226,46.21,49.69,44.6,48.35,371400
XPER,20210226,20.45,21.35,20.07,21.1,856800
XRAY,20210226,52.38,53.7,52.38,53.07,2661000
XSPA,20210226,1.78,1.9,1.73,1.76,6428400
XT,20210226,59.06,59.2,58.1508,58.71,189600
XTLB,20210226,3.29,3.34,3.1,3.22,7400
YELL,20210226,6.27,6.31,5.83,5.97,1211200
YGMZ,20210226,9.05,9.05,8.31,8.48,315600
YI,20210226,20.34,23.23,19.05,19.54,2014000
YJ,20210226,2.65,2.68,2.5,2.5,652400
YLDE,20210226,35.4561,35.83,35.4561,35.5314,500
YMAB,20210226,34.77,35.69,33.43,35.17,438800
YMTX,20210226,18.63,18.63,16.9,17.77,140000
YNDX,20210226,65.17,65.25,63.91,63.99,1350600
YORW,20210226,42.45,42.56,41.61,41.61,37000
YQ,20210226,57.92,59.92,53.28,55.44,1462600
YSAC,20210226,10.32,10.3891,10.25,10.26,207400
YSACU,20210226,10.98,11.08,10.91,10.9799,9700
YSACW,20210226,1.48,1.65,1.41,1.65,19700
YTEN,20210226,15.21,15.21,13.7,14.44,56700
YTRA,20210226,2.29,2.395,2.25,2.31,293500
YVR,20210226,1.73,1.8,1.7,1.76,316500
YY,20210226,118.47,122.28,114.88,117.9,1424500
Z,20210226,155.74,162.95,151.16,161.33,5308100
ZBRA,20210226,498.63,503.97,489.79,499.43,551600
ZCMD,20210226,1.96,1.99,1.82,1.91,107300
ZEAL,20210226,32.16,35.13,31.61,35.13,25300
ZEUS,20210226,18.32,18.95,17.84,17.84,62000
ZG,20210226,162.26,171.6,158.96,169.82,1626000
ZGNX,20210226,21.5,22.39,20.04,21.21,1043100
ZGYH,20210226,10.08,10.14,10.05,10.06,32600
ZGYHR,20210226,0.391,0.4387,0.37,0.419,57500
ZGYHW,20210226,1.02,1.115,0.91,1,53600
ZI,20210226,52.34,53.87,49.6,52.42,3595000
ZION,20210226,54.1,54.45,52.16,53.17,1710500
ZIONL,20210226,27.68,27.68,27.07,27.6,15600
ZIONO,20210226,25.78,26.1866,25.78,26.12,10000
ZIONP,20210226,25,25,24.56,24.56,6500
ZIOP,20210226,4.84,5.57,4.78,5.33,6649400
ZIXI,20210226,8.9,9.05,7.35,7.38,2726600
ZKIN,20210226,7.07,7.3,5.77,6.01,2150700
ZLAB,20210226,147.56,150.88,144.1,147.52,539300
ZM,20210226,367.45,377.09,356.17,373.61,4701700
ZNGA,20210226,11.1,11.48,10.97,11.15,30025800
ZNTE,20210226,10.91,10.99,10.45,10.89,1541600
ZNTEU,20210226,12.21,12.21,11.51,11.96,203000
ZNTEW,20210226,2.65,2.72,2.31,2.63,337200
ZNTL,20210226,40.59,42.22,39.8,42.04,249700
ZS,20210226,213.1,224.08,197.08,205.03,3721700
ZSAN,20210226,1.29,1.34,1.25,1.28,6675600
ZUMZ,20210226,46.52,46.8,44.3,45.08,244400
ZVO,20210226,5.59,5.64,4.88,5.13,727500
ZWRKU,20210226,10.53,10.55,10.35,10.41,92800
ZYNE,20210226,4.49,4.74,4.29,4.49,1569800
ZYXI,20210226,16,16.2,14.02,14.52,2343400