AACG,20210303,5,5.16,4.63,4.

63,146700
AAL,20210303,21.87,22.59,21.73,22.17,49234300
AAME,20210303,4.66,4.68,4.41,4.43,55800
AAOI,20210303,8.67,8.79,8.35,8.36,1041800
AAON,20210303,74.78,75.56,73.86,74.09,142700
AAPL,20210303,124.81,125.71,121.84,122.06,112819800
AAWW,20210303,57.2,58.86,56.58,57.19,446500
AAXJ,20210303,97.03,97.23,95.59,95.62,2076100
ABCB,20210303,49.4,51.98,49.4,50.16,866500
ABCL,20210303,39,39,35.5,35.67,493000
ABCM,20210303,22.7,22.7,21.66,22.21,80100
ABEO,20210303,2.38,2.4,2.16,2.19,3629800
ABGI,20210303,10.14,10.19,10.04,10.09,27800
ABIO,20210303,4.53,4.58,4.22,4.27,986900
ABMD,20210303,323.14,325.26,306.7,307.6,297400
ABNB,20210303,186.97,188.48,178.8,180.4,10586500
ABST,20210303,15.66,15.66,14.56,14.56,92800
ABTX,20210303,38.74,40.1,38.74,39,157400
ABUS,20210303,3.85,3.88,3.62,3.64,1755800
ACAD,20210303,47.07,48.1,45.55,47.44,1617200
ACBI,20210303,21.23,22.26,21.23,21.73,85500
ACCD,20210303,46.7,46.965,43.14,44.21,872200
ACER,20210303,3.285,3.45,3.1644,3.38,191700
ACET,20210303,15.57,16,14.81,15.59,197300
ACEV,20210303,11.26,11.35,10.19,10.19,983500
ACEVU,20210303,12.4,12.4,11.3,11.32,17200
ACEVW,20210303,2.3,2.31,2.1,2.16,362400
ACGL,20210303,36.76,37.03,35.96,36.21,5344300
ACGLO,20210303,25.79,25.82,25.65,25.8,9300
ACHC,20210303,55.75,55.98,54.45,55.04,529000
ACHV,20210303,11.25,11.59,10.59,11.45,239200
ACIU,20210303,7.86,7.89,7.27,7.33,341900
ACIW,20210303,38.34,38.72,37.24,37.66,500900
ACKIU,20210303,10.35,10.44,10.3,10.3,25300
ACKIW,20210303,0.99,0.99,0.81,0.8199,111500
ACLS,20210303,38.11,39.05,37.81,38.47,381600
ACMR,20210303,94.79,96.32,91.19,92.63,313100
ACNB,20210303,27.74,28.8,27.74,28.32,11300
ACOR,20210303,6.2,6.57,6.13,6.29,226600
ACRS,20210303,23.45,23.54,21.9,21.98,359300
ACRX,20210303,1.81,1.98,1.81,1.88,2660500
ACST,20210303,5.5888,5.76,5.124,5.256,17837400
ACTG,20210303,7.2,7.28,6.86,6.86,1058000
ACWI,20210303,93.95,94.21,93,93,4099000
ACWX,20210303,55.35,55.46,55.03,55.08,1652000
ADAG,20210303,24.56,24.57,23.48,23.75,70300
ADAP,20210303,5.4,5.55,5.25,5.25,632500
ADBE,20210303,463.22,464.68,448.09,448.45,2807700
ADERU,20210303,10.4,10.4,10.1601,10.2,225600
ADES,20210303,5.96,6.32,5.91,6.13,319900
ADI,20210303,153.17,155,149.52,149.94,2665900
ADIL,20210303,2.57,2.57,2.33,2.35,313800
ADILW,20210303,0.7,0.7,0.66,0.66,2700
ADMA,20210303,2.44,2.44,2.28,2.35,3463500
ADMP,20210303,1.11,1.11,0.99,1.01,7027700
ADMS,20210303,5.22,5.47,5.08,5.13,441400
ADN,20210303,15.42,15.42,14.38,14.8,547700
ADNWW,20210303,2.39,2.65,2.3,2.44,432400
ADOC,20210303,10.05,10.09,10,10.06,34700
ADOCR,20210303,0.4101,0.4255,0.4,0.4,8500
ADOCW,20210303,0.5,0.5013,0.4306,0.46,110500
ADP,20210303,173.52,175.09,172.32,174.49,1717000
ADPT,20210303,52.89,52.93,49.3,50.16,1533100
ADRE,20210303,60.77,60.77,59.33,59.605,35400
ADSK,20210303,275.7,276.82,267.04,269.3,1409200
ADTN,20210303,17.14,17.21,16.65,16.79,217500
ADTX,20210303,3.12,3.21,3.02,3.1,701500
ADUS,20210303,102.63,103.43,97.275,97.73,130600
ADV,20210303,9.37,9.78,9.1,9.2,815800
ADVM,20210303,12.17,12.43,11.29,11.3,850300
ADVWW,20210303,1.74,1.81,1.68,1.75,52900
ADXN,20210303,11.5,11.51,10.95,10.95,9000
ADXS,20210303,0.8272,0.835,0.7454,0.767,9124800
AEACU,20210303,10.12,10.15,10.1,10.12,169200
AEHL,20210303,3.39,3.45,3.04,3.05,503000
AEHR,20210303,2.91,2.91,2.75,2.81,229300
AEI,20210303,13.75,14.5,11.72,12.52,327700
AEIS,20210303,107.82,109.71,105.12,105.26,159400
AEMD,20210303,2.27,2.27,2.13,2.19,176800
AEP,20210303,76.23,76.46,74.96,76.32,2936600
AEPPL,20210303,45.86,45.995,45.345,45.93,24200
AEPPZ,20210303,44.94,45.73,44.8,45.34,11500
AERI,20210303,19.73,20.46,19.48,19.56,950800
AESE,20210303,2.57,3.09,2.48,2.5,19597200
AEY,20210303,3,3.07,2.97,2.98,41400
AEYE,20210303,32.83,33,30.19,30.78,145100
AEZS,20210303,1.11,1.11,1.02,1.04,6466300
AFBI,20210303,11.24,11.25,11.16,11.2,29000
AFIB,20210303,20.82,20.82,19.33,19.39,234500
AFIN,20210303,9.23,9.69,9.17,9.625,901800
AFINO,20210303,25.05,25.08,25.05,25.08,7600
AFINP,20210303,25.27,25.49,25.27,25.4,15900
AFMD,20210303,5.59,5.77,5.52,5.6,1393400
AFRM,20210303,91.65,92.38,83.93,86.31,6081400
AFYA,20210303,22.51,22.51,21.859,22.14,198400
AGBA,20210303,10.5,10.54,10.49,10.53,58800
AGBAR,20210303,0.3797,0.3797,0.32,0.35,56600
AGBAW,20210303,0.4902,0.504,0.4644,0.4772,45300
AGC,20210303,12.76,12.85,11.35,11.38,361400
AGCUU,20210303,13.07,13.5,12.02,12.0459,87400
AGCWW,20210303,3.43,3.766,3.2501,3.49,21100
AGEN,20210303,3.63,3.68,3.39,3.39,3551500
AGFS,20210303,2.48,2.53,2.37,2.45,101500
AGFY,20210303,12.67,13.08,12,12.25,943200
AGIO,20210303,48.62,48.79,45.625,46.1,839900
AGLE,20210303,7.75,8.17,7.7301,7.82,340700
AGMH,20210303,15.62,16.01,15.56,15.9,5200
AGNC,20210303,16.14,16.23,15.98,15.99,6336200
AGNCM,20210303,24.89,25.05,24.7532,25,22800
AGNCN,20210303,25.58,25.83,25.55,25.75,16900
AGNCO,20210303,24.68,24.68,24.5,24.53,37800
AGNCP,20210303,23.64,23.72,23.5426,23.72,28300
AGRX,20210303,2.65,2.7,2.4,2.41,1819100
AGTC,20210303,5.9,5.95,5.39,5.42,2039100
AGYS,20210303,61.01,62.7,58.51,59.21,278200
AGZD,20210303,47.24,47.36,47.23,47.33,36600
AHCO,20210303,32.1,32.22,30.32,30.49,1555200
AHPI,20210303,5.06,5.08,4.8902,4.96,64600
AIA,20210303,97.23,97.35,95.525,95.68,213400
AIH,20210303,7.44,7.85,7.11,7.11,206700
AIHS,20210303,1.46,1.49,1.29,1.34,1543100
AIKI,20210303,1.22,1.24,1.13,1.16,7577700
AIMC,20210303,61.47,62.43,60.43,60.49,340800
AINV,20210303,14.31,14.55,14.29,14.3,291200
AIQ,20210303,29.03,29.2,28.3,28.36,31900
AIRG,20210303,23.94,25.49,23.77,23.87,261900
AIRR,20210303,39.09,40,39.09,39.3329,59900
AIRT,20210303,26.24,26.65,25.6297,25.65,18400
AIRTP,20210303,25.06,25.07,25,25,600
AKAM,20210303,95.23,95.83,92.66,93.41,1887100
AKBA,20210303,3.49,3.59,3.36,3.37,4914500
AKIC,20210303,10.2,10.2,10,10.09,20600
AKICU,20210303,10.3,10.3658,10.27,10.3,31500
AKICW,20210303,1.3,1.35,1.03,1.05,24700
AKRO,20210303,29.85,32.235,29.85,31.99,403100
AKTS,20210303,14.85,14.94,14,14.06,540000
AKTX,20210303,3.09,3.1247,2.95,2.95,115800
AKU,20210303,3.69,3.69,3.56,3.61,38600
AKUS,20210303,21.27,21.8,20.66,20.82,203800
ALAC,20210303,11.21,11.44,10.69,10.76,76800
ALACR,20210303,0.5701,0.65,0.5001,0.6,20500
ALACW,20210303,0.72,0.8,0.56,0.62,252800
ALBO,20210303,36.49,37.48,34.36,34.47,167200
ALCO,20210303,30.06,30.52,29.68,29.78,34900
ALDX,20210303,12.32,12.6,11.71,11.91,551600
ALEC,20210303,16.91,17.14,16.1,16.41,396700
ALGM,20210303,27,27.44,26.41,26.65,780500
ALGN,20210303,559,560,525.77,527.43,832000
ALGS,20210303,24.69,25.285,24,24.14,44200
ALGT,20210303,254.64,262.3094,249.38,250.56,206400
ALIM,20210303,8.96,8.96,8.1,8.2,79900
ALJJ,20210303,1.46,1.47,1.36,1.4,247000
ALKS,20210303,19.3,19.38,18.445,18.64,1356500
ALLK,20210303,115.1,117.24,110.24,111.38,187000
ALLO,20210303,34.84,34.84,32.95,33.08,1025200
ALLT,20210303,15.57,15.755,14.96,15.28,159900
ALNA,20210303,1.72,1.79,1.61,1.66,1054900
ALNY,20210303,151.91,152,143.54,144.32,500700
ALOT,20210303,11.58,11.645,11.457,11.64,39900
ALPN,20210303,13.2,13.4,12.95,13.22,278300
ALRM,20210303,90.5,91.83,86.81,87.05,300100
ALRN,20210303,1.58,1.59,1.43,1.45,1427100
ALRS,20210303,29.15,29.8,29,29.06,33600
ALT,20210303,15.73,15.99,14.03,14.37,1741700
ALTM,20210303,54.25,54.5,53.33,53.51,34500
ALTO,20210303,7.1,7.21,6.72,6.89,2791500
ALTR,20210303,64.06,64.06,62.08,62.5,321700
ALTU,20210303,11.36,11.94,10.8,10.96,2314100
ALTUU,20210303,12.72,13.27,12.01,12.01,183100
ALTUW,20210303,2.8,2.95,2.61,2.74,972000
ALTY,20210303,12.43,12.43,12.32,12.39,11100
ALVR,20210303,37.74,39,36.29,37.11,257700
ALXO,20210303,83.11,85.96,81.42,83.86,191400
ALYA,20210303,2.25,2.29,2.19,2.2,77400
AMAL,20210303,18.42,20.22,18.286,19.42,194600
AMAT,20210303,118.28,119.85,115.1,115.44,7252200
AMBA,20210303,120.25,137.21,112.24,113.33,3750800
AMCX,20210303,69.13,74.05,68.34,68.74,1099800
AMD,20210303,84.28,84.38,80.85,80.86,43518100
AMED,20210303,251.06,251.06,240.52,241.62,246400
AMEH,20210303,25.25,25.25,23.8501,24.76,48600
AMGN,20210303,223.52,225.69,221.31,223.94,2610700
AMKR,20210303,23.38,23.38,21.99,22.25,1707700
AMNB,20210303,32.12,33.69,32.12,32.7,29700
AMOT,20210303,49.23,50.14,48.3,48.3,16300
AMPG,20210303,8.46,8.6,8.01,8.28,223400
AMPGW,20210303,2.6,2.6,2.02,2.57,9000
AMPH,20210303,17.48,17.86,17.2,17.78,212000
AMRK,20210303,28.99,29.2,27.13,28.65,324900
AMRN,20210303,6.07,6.16,5.75,5.83,6731700
AMRS,20210303,20.35,20.72,17.21,17.43,8014300
AMSC,20210303,25.34,25.6,22.89,23.08,261300
AMSF,20210303,58.82,60.89,58.65,60,54200
AMST,20210303,6.44,6.8,6.05,6.4,24700
AMSWA,20210303,19.96,20.16,19.89,20,115200
AMTB,20210303,16.7,17.6,16.66,17.39,84300
AMTI,20210303,59.73,60.8,56.28,58.64,144800
AMTX,20210303,16.91,18.48,14.85,17.39,5010100
AMWD,20210303,94.51,95.36,93.02,93.52,84100
AMYT,20210303,14.55,14.8,14.3,14.45,12100
AMZN,20210303,3081.18,3107.77,2995,3005,3984800
ANAB,20210303,27.41,29.27,27.12,28.69,276700
ANAT,20210303,92.51,96.56,92.21,95.61,34800
ANDE,20210303,26.44,27,26.14,26.2,205900
ANGI,20210303,15.47,15.68,14.67,14.81,1774300
ANGL,20210303,32.12,32.12,31.96,31.98,3033400
ANGN,20210303,21.15,21.3366,19.52,20.51,170000
ANGO,20210303,21.2,21.85,20.67,21.55,213200
ANIK,20210303,38.5,39.16,37.82,38.7,84000
ANIP,20210303,29.56,29.81,29.1,29.23,36200
ANIX,20210303,4.93,5.13,4.7459,4.97,236200
ANNX,20210303,30.93,32.115,29.33,30.85,130500
ANPC,20210303,6.7,6.86,6.28,6.28,28700
ANSS,20210303,333.79,333.79,317.55,319.86,790800
ANTE,20210303,4.2,4.3,3.86,4.06,766300
ANY,20210303,2.57,2.58,2.38,2.42,343700
ANZUU,20210303,10.1,10.1005,9.95,10,1778000
AOSL,20210303,36.02,36.9,34.56,35.1,215100
AOUT,20210303,21.13,21.13,20.06,20.2,69900
APA,20210303,19.74,20.59,19.72,19.91,7556600
APDN,20210303,9.1,9.1,8.47,8.78,525600
APEI,20210303,29.25,29.77,28.01,28.18,259800
APEN,20210303,6.11,6.99,5.9,6.08,777300
API,20210303,61.99,65.23,60.7,61.64,2479400
APLS,20210303,45.63,46.285,44.85,45.52,390900
APLT,20210303,20.52,20.58,18.7,18.92,137100
APM,20210303,3.1,3.14,3.03,3.07,69600
APOG,20210303,38.62,38.97,38.05,38.25,138100
APPF,20210303,130.51,134,128.82,132.05,389900
APPH,20210303,30.41,30.96,28.36,28.56,1167400
APPHW,20210303,12.81,12.88,11,11.75,121700
APPN,20210303,178.22,180.34,156.34,157.35,1203900
APPS,20210303,94.2,95.84,86.8,90.67,3975100
APR,20210303,21.5,22.205,20.89,21.76,133200
APRE,20210303,5.95,5.99,5.72,5.77,537600
APTO,20210303,4.05,4.15,3.9,3.94,1052800
APTX,20210303,3.7,3.72,3.5,3.51,283600
APVO,20210303,33.22,34.9,32.53,33.98,64800
APWC,20210303,5.2,5.4,5.02,5.14,95500
APYX,20210303,10.36,11.15,10.22,10.88,68000
AQB,20210303,7.39,7.44,6.41,6.51,2821800
AQMS,20210303,4.93,5.09,4.51,4.56,2270100
AQST,20210303,5.3,5.5,4.69,4.73,1893400
ARAV,20210303,6.75,6.98,6.53,6.68,93700
ARAY,20210303,5.65,5.66,5.31,5.31,795600
ARBG,20210303,10.12,10.18,10.04,10.17,202900
ARBGU,20210303,10.41,10.58,10.4,10.56,9100
ARBGW,20210303,1.46,1.5,1.16,1.25,53600
ARCB,20210303,64.62,69,64.45,67.61,407800
ARCC,20210303,18.74,18.9,18.6,18.76,2545100
ARCE,20210303,33.96,34.845,32.35,33.8,114500
ARCT,20210303,55.87,55.99,50.18,50.59,766400
ARDS,20210303,6.32,6.43,6.05,6.11,15900
ARDX,20210303,6.8,7.07,6.73,6.86,804400
AREC,20210303,4.9,5.03,4.37,4.55,2421200
ARGX,20210303,324.96,326.24,314.2,316.24,207100
ARKO,20210303,9.46,9.73,9.46,9.61,227700
ARKOW,20210303,1.9,2.01,1.9,1.965,70900
ARKR,20210303,19.28,19.45,18.15,18.34,27100
ARLP,20210303,6.11,6.18,5.91,5.99,601900
ARNA,20210303,71.12,74.08,68.92,73.26,1395500
AROW,20210303,32.16,33.499,31.855,32.99,37000
ARQT,20210303,35.01,35.66,32.22,32.44,249700
ARRWU,20210303,10.01,10.01,9.96,10,1380500
ARRY,20210303,38.15,38.68,36.52,37.1,2131400
ARTL,20210303,2.06,2.06,1.77,1.77,2497300
ARTLW,20210303,0.5,0.5001,0.4,0.4,24300
ARTNA,20210303,37.89,37.9456,37.35,37.64,19600
ARTW,20210303,3.2,3.2053,2.91,3.01,54900
ARVN,20210303,76.79,78.32,74.86,75.98,433100
ARWR,20210303,80.61,80.97,75.17,75.48,900400
ARYD,20210303,11.24,11.69,10.76,11.49,135600
ASAXU,20210303,10.02,10.12,9.99,10.11,415600
ASET,20210303,30.88,30.88,30.86,30.86,1500
ASLE,20210303,10.2,11.4,10.2,10.73,223800
ASLEW,20210303,1.97,2,1.87,1.96,280800
ASLN,20210303,4,4,3.47,3.9,9121800
ASMB,20210303,5,5.03,4.88,4.88,2195000
ASML,20210303,564.59,565.95,541.2,543.6,1006700
ASND,20210303,154.42,154.935,151.435,152.9,220600
ASO,20210303,25.11,26.19,24.05,25.21,1886500
ASPCU,20210303,10.46,10.5,10.25,10.39,244400
ASPS,20210303,10.505,10.5883,10.1,10.2,34900
ASPU,20210303,9.17,9.36,8.65,8.7,242500
ASRT,20210303,1.18,1.2,1.03,1.12,23283500
ASRV,20210303,3.75,3.9,3.6701,3.72,85500
ASTC,20210303,2.42,2.49,2.16,2.17,1278300
ASTE,20210303,70.77,72.6,70.62,71.71,75800
ASUR,20210303,7.94,8.09,7.75,7.96,41000
ASYS,20210303,10,10,9.37,9.47,124000
ATAX,20210303,4.8,4.8597,4.77,4.81,70300
ATCX,20210303,9.46,9.47,8.93,9,31100
ATEC,20210303,17.19,17.19,16.36,16.5,536900
ATEX,20210303,43.44,45.12,43.21,44.25,253000
ATHA,20210303,21.405,21.405,20.2,20.6,535200
ATHE,20210303,1.64,1.71,1.61,1.65,248900
ATHX,20210303,2.08,2.08,1.88,1.88,3548100
ATIF,20210303,6.75,6.8,6.1,6.2,3810200
ATLC,20210303,26.87,28.38,25.5153,27.82,101300
ATLO,20210303,23.5,24.459,23.1,23.99,57400
ATNF,20210303,4.53,4.64,4.21,4.43,739500
ATNFW,20210303,0.85,0.885,0.803,0.8098,71500
ATNI,20210303,47.14,48.93,46.44,48.58,29300
ATNX,20210303,5.36,5.43,4.66,4.82,11014900
ATOM,20210303,27.73,29.53,24.86,25.27,1059700
ATOS,20210303,2.69,2.73,2.47,2.55,9067000
ATRA,20210303,16.95,17.19,15.7,15.95,1124900
ATRC,20210303,65.97,67.21,65.23,66.98,369700
ATRI,20210303,635.25,635.25,615,634.19,8600
ATRO,20210303,15.72,17.08,15.69,16.38,345000
ATRS,20210303,4.06,4.39,4.06,4.27,2843800
ATSG,20210303,27.3,28,27.03,27.62,277700
ATVI,20210303,96.29,96.53,92.88,93.71,5283100
ATXI,20210303,6.15,6.49,5.4,6.39,449300
AUB,20210303,37.5,38.95,37.5,38.02,312500
AUBAP,20210303,26.97,27.19,26.906,27.0775,12300
AUBN,20210303,40.4999,43.94,39.275,42.62,49100
AUDC,20210303,28.77,29.26,28.26,28.26,372000
AUPH,20210303,14.35,14.59,14.05,14.38,2853000
AUTL,20210303,6.79,6.79,6.4,6.41,1124500
AUTO,20210303,2.72,2.77,2.62,2.66,232700
AUUD,20210303,3.4,3.68,3.25,3.25,412300
AUUDW,20210303,0.94,1.015,0.93,0.979,38800
AUVI,20210303,9.56,9.81,9.02,9.14,420900
AVAV,20210303,112.98,119.99,110.78,114.29,645000
AVCO,20210303,1.19,1.25,1.19,1.21,244600
AVCT,20210303,6.22,6.22,5.6601,5.89,61600
AVCTW,20210303,0.9,0.93,0.75,0.8,674700
AVDL,20210303,8.03,8.03,7.67,7.73,402700
AVEO,20210303,8.33,8.6,8.05,8.33,421000
AVGO,20210303,478,481.39,461.97,463.06,2398800
AVGOP,20210303,1521.25,1522.57,1514.36,1520.34,4300
AVGR,20210303,1.71,1.73,1.58,1.63,4457700
AVID,20210303,20.76,21.29,19.59,19.96,380800
AVIR,20210303,73.94,73.94,70.45,70.61,328500
AVNW,20210303,65.53,67.5,61.48,65.44,245100
AVO,20210303,21.45,21.59,20.72,21.27,71200
AVRO,20210303,11.4,11.49,11.01,11.02,831900
AVT,20210303,38.88,39.245,38.18,38.35,791400
AVXL,20210303,13.91,14.59,13.14,13.43,1772900
AWH,20210303,7.47,7.64,7,7.21,374500
AWRE,20210303,4.61,4.6825,4.3,4.36,41700
AXDX,20210303,9.87,9.92,9.43,9.5,160900
AXGN,20210303,22.56,22.71,21.47,21.61,285700
AXLA,20210303,5.72,5.8245,5.53,5.68,64500
AXNX,20210303,54.61,58.31,54.525,56.45,1133800
AXON,20210303,164.65,167.79,153.94,155.01,634500
AXSM,20210303,69.37,71.49,68.7,70.18,247300
AXTI,20210303,13.19,13.6,12.65,12.77,462000
AY,20210303,36.99,37.11,34.12,34.51,1824700
AYLA,20210303,16.93,16.96,15.52,15.52,12900
AYRO,20210303,7,7.16,6.33,6.42,2389800
AYTU,20210303,7.88,8.01,7.65,7.68,366900
AZN,20210303,47.64,47.64,46.85,47.16,14031600
AZPN,20210303,151.02,152.865,149.125,149.94,348700
AZYO,20210303,15.21,15.21,14.8,14.97,4400
BAND,20210303,146.84,147.45,129.35,131.32,1153600
BANF,20210303,65.69,69.43,65.22,68.5,135200
BANFP,20210303,28.5,28.5,28.5,28.5,0
BANR,20210303,53.3,55.31,53.14,53.74,217700
BANX,20210303,21,21.4,20.62,21,14700
BAOS,20210303,5.97,6.09,5.61,5.69,37600
BATRA,20210303,30.37,31.185,30.37,30.67,78100
BATRK,20210303,30,30.76,29.8,30.33,187400
BBBY,20210303,28.07,31.98,27.55,29.03,9773300
BBCP,20210303,6.24,6.49,6.1781,6.3,154100
BBGI,20210303,2.44,2.5,2.41,2.44,71400
BBH,20210303,175.2,176.65,171.18,171.37,12600
BBI,20210303,1.25,1.26,1.16,1.18,2601500
BBIG,20210303,2.76,2.79,2.62,2.67,285200
BBIO,20210303,65.72,67.38,63.74,63.9,1102900
BBQ,20210303,6.007,6.4399,6.007,6.29,12300
BBSI,20210303,75.19,76.35,73.2353,74.5,40000
BCAB,20210303,53.43,53.43,48.5233,50.19,279700
BCAC,20210303,10,10.25,10,10.07,28300
BCACU,20210303,11.41,12.27,11.25,11.29,45800
BCACW,20210303,2.05,2.45,2,2.12,32800
BCBP,20210303,14.22,14.5,14.08,14.32,101800
BCDA,20210303,3.89,4.08,3.68,3.8,216500
BCDAW,20210303,1.3001,1.3001,1.3001,1.3001,0
BCEL,20210303,17.95,18.79,17.42,18.16,182000
BCLI,20210303,4,4.01,3.63,3.64,1117800
BCML,20210303,17.23,17.8,17.21,17.6,27900
BCOR,20210303,17.7,18.09,17.44,17.53,310300
BCOV,20210303,22.89,23.46,22.63,22.7,351200
BCOW,20210303,12.5,14.8,12.5,13.95,160300
BCPC,20210303,119.59,122.18,118.63,121.02,83900
BCRX,20210303,11.7,12.15,11.55,11.87,5154600
BCTX,20210303,3.65,3.85,3.38,3.54,926200
BCTXW,20210303,0.97,0.97,0.8601,0.95,71500
BCYC,20210303,24.79,25.75,23.25,24,61700
BDSI,20210303,4.23,4.24,4.03,4.06,880800
BDSX,20210303,21.02,21.2131,18.8933,20.1,100100
BDTX,20210303,26.51,26.98,25.15,25.64,361200
BEAM,20210303,89.92,92,83.52,83.76,1476500
BECN,20210303,48.98,50.25,48.98,49.46,742200
BEEM,20210303,40.97,41.99,36.46,36.91,580100
BEEMW,20210303,32.72,33,30.5,30.67,3700
BELFA,20210303,18.25,18.25,18.2499,18.2499,1500
BELFB,20210303,18.86,18.86,18.29,18.6,26700
BENE,20210303,9.99,10.01,9.98,9.99,65900
BENER,20210303,0.3401,0.3502,0.3199,0.3316,191800
BENEU,20210303,10.8,10.81,10.76,10.76,1600
BENEW,20210303,0.79,0.82,0.66,0.69,178400
BFC,20210303,70.69,73.745,70.69,72.6,17500
BFI,20210303,15.92,16.12,14.35,14.43,845200
BFIIW,20210303,3.47,3.62,3,3,184700
BFIN,20210303,10.1176,10.45,10.055,10.35,52900
BFIT,20210303,26.19,26.29,26.08,26.08,6200
BFRA,20210303,6.36,6.57,6.23,6.32,45500
BFST,20210303,22.49,23.5,21.45,22.94,27800
BGCP,20210303,4.4,4.505,4.32,4.36,2746100
BGFV,20210303,15.27,16.09,13.41,13.69,2178300
BGNE,20210303,309.14,311.5,300.13,304.55,187600
BGRN,20210303,55.12,55.12,54.86,54.89,21400
BHAT,20210303,1.57,1.66,1.43,1.48,3029200
BHF,20210303,41.18,43.01,40.91,41.53,1071700
BHFAL,20210303,26.45,26.52,26.2808,26.52,7000
BHFAN,20210303,25.36,25.45,25.22,25.36,127000
BHFAO,20210303,27.15,27.23,27.04,27.2,27000
BHFAP,20210303,26.61,26.9699,26.55,26.66,27800
BHSE,20210303,10.06,10.07,9.91,10,34900
BHSEU,20210303,10.7,10.7,10.7,10.7,100
BHSEW,20210303,0.96,0.96,0.9,0.92,33000
BHTG,20210303,1.91,1.93,1.79,1.8,377700
BIB,20210303,90.44,90.69,84.59,84.59,339500
BICK,20210303,39.75,39.83,39.32,39.69,6200
BIDU,20210303,304.2,311.18,271.89,277.8,12438200
BIGC,20210303,61.84,64.6,61.12,61.4,2206600
BIIB,20210303,267.8,269.28,263.8,266.6,1036900
BILI,20210303,140.55,145.91,137,138.78,5672300
BIMI,20210303,1.83,1.87,1.76,1.77,440000
BIOC,20210303,6.09,6.34,5.85,5.9,441800
BIOL,20210303,0.96,0.9647,0.861,0.8742,9907400
BIOTU,20210303,10.3,10.3,10.13,10.19,56300
BIS,20210303,21.64,23.03,21.59,22.98,102000
BIVI,20210303,24.66,25.94,23.13,23.42,81600
BJK,20210303,55.12,55.58,54.72,54.97,173500
BJRI,20210303,58.31,60.79,58,58.95,296100
BKCC,20210303,3.38,3.4,3.32,3.36,285300
BKEP,20210303,2.35,2.39,2.21,2.24,318900
BKEPP,20210303,7.45,7.45,7.08,7.2374,16700
BKNG,20210303,2286.23,2334.94,2272.14,2275,364400
BKSC,20210303,18.27,19.03,18.03,18.78,19500
BKYI,20210303,4.09,4.09,3.89,3.99,377600
BL,20210303,124.19,124.64,117.01,117.76,854600
BLBD,20210303,26.12,26.38,25.23,25.36,142900
BLCM,20210303,4.2,4.21,3.85,3.85,602000
BLCN,20210303,49.24,49.91,48.4,48.72,98000
BLCT,20210303,12.25,12.57,11.81,11.89,165900
BLDP,20210303,27.8,28.81,25.56,25.57,7888200
BLFS,20210303,39.71,39.98,36.99,37.85,220700
BLI,20210303,63.65,63.65,58.66,58.78,1482800
BLIN,20210303,3.03,3.15,3,3.06,220800
BLKB,20210303,70.97,71.93,69.37,70.15,291600
BLMN,20210303,26.21,26.96,25.76,26.1,2015000
BLNK,20210303,38.06,38.91,34,34.11,4756800
BLNKW,20210303,33.2999,33.37,29.77,29.9899,10800
BLPH,20210303,6.51,6.82,6.48,6.58,31200
BLRX,20210303,3.13,3.13,2.83,2.9,1250400
BLSA,20210303,12.17,12.17,11.7,11.8,61500
BLTS,20210303,9.98,10,9.81,9.9,76400
BLTSU,20210303,10.36,10.385,10.25,10.3,101800
BLTSW,20210303,1.35,1.35,1.01,1.01,122400
BLU,20210303,3.9,4.18,3.89,4.18,1517200
BLUE,20210303,30.65,31.16,29.31,29.34,1620200
BMBL,20210303,67.5,68.35,61.38,62.01,2895000
BMRA,20210303,6.11,6.24,5.9,5.91,97300
BMRC,20210303,38,39.46,37.75,38.36,30200
BMRN,20210303,77.5,77.72,75.84,76.09,1272200
BMTC,20210303,39.67,41.755,39.36,41,106400
BND,20210303,85.47,85.51,85.33,85.42,6022400
BNDW,20210303,80.09,80.09,79.8801,79.95,28400
BNDX,20210303,57.24,57.25,57.14,57.19,3311700
BNFT,20210303,14.89,14.94,14.01,14.15,219100
BNGO,20210303,9.57,9.59,8.45,8.55,27512000
BNGOW,20210303,5.8,6.1,5.01,5.2,69700
BNR,20210303,36.57,37.06,35.5,36.65,166400
BNSO,20210303,5.67,5.7,5.21,5.39,10800
BNTC,20210303,3.15,3.2,2.91,2.91,198700
BNTX,20210303,104.83,105,97.25,97.25,2141400
BOKF,20210303,89.59,92.57,89.15,92,247100
BOLT,20210303,31.56,35.2,31.13,32.17,193900
BOMN,20210303,44.71,45.61,42.67,43.31,150400
BOOM,20210303,63.94,65.98,63.05,65,100100
BOSC,20210303,3.09,3.4799,3.09,3.4,379600
BOTJ,20210303,15.11,15.2,14.985,15.2,1300
BOTZ,20210303,33.81,33.86,33.15,33.15,1509900
BOXL,20210303,2.77,2.82,2.45,2.48,3829100
BPMC,20210303,98.45,99.655,92.52,93.02,412500
BPOP,20210303,68.71,70.32,68.39,68.76,496700
BPOPM,20210303,25.43,25.45,25.43,25.45,300
BPRN,20210303,27.18,28.2406,26.774,27.54,41700
BPTH,20210303,6.23,6.28,5.85,6.1,288300
BPTS,20210303,15.16,15.16,14.6581,14.6581,1900
BPYPN,20210303,22.01,22.19,22.01,22.19,13100
BPYPO,20210303,23.94,23.94,23.725,23.9,14300
BPYPP,20210303,24.5,24.6656,24.5,24.65,4300
BREZ,20210303,10.17,10.2,10.02,10.15,65100
BREZR,20210303,0.3,0.3,0.28,0.28,107500
BREZW,20210303,1.05,1.06,0.76,0.895,512800
BRID,20210303,15,15.34,14.8599,14.96,2000
BRKL,20210303,14.53,15.1012,14.5,14.7,352500
BRKR,20210303,61.8,62.6,61.1,61.18,458800
BRKS,20210303,83.78,85.28,81.36,81.94,873000
BRLI,20210303,10.11,10.11,10.01,10.01,14000
BRLIR,20210303,0.36,0.3772,0.35,0.365,9900
BRLIW,20210303,0.79,0.8,0.71,0.72,25400
BROG,20210303,10.05,10.12,10.05,10.05,1100
BROGW,20210303,0.9101,0.9301,0.9,0.9,2200
BRP,20210303,27.06,28.03,26.53,26.58,194000
BRPMU,20210303,10.3,10.36,10.12,10.36,655900
BRQS,20210303,1.63,1.68,1.47,1.54,5790400
BRY,20210303,4.97,5.27,4.97,5.11,444900
BSAE,20210303,25.17,25.17,25.17,25.17,0
BSBE,20210303,25.88,25.925,25.8616,25.87,85700
BSBK,20210303,9.18,9.935,9.18,9.91,31800
BSCE,20210303,26.27,26.28,26.26,26.26,3300
BSCL,20210303,21.14,21.16,21.14,21.14,825800
BSCM,20210303,21.68,21.69,21.67,21.68,373900
BSCN,20210303,21.82,21.82,21.8,21.82,237400
BSCO,20210303,22.27,22.2874,22.24,22.25,263800
BSCP,20210303,22.29,22.29,22.26,22.28,224100
BSCQ,20210303,21.53,21.57,21.5,21.51,132300
BSCR,20210303,21.95,21.95,21.905,21.905,101700
BSCS,20210303,22.94,22.9464,22.91,22.915,27500
BSCT,20210303,21.03,21.059,21.01,21.01,13200
BSCU,20210303,19.45,19.45,19.42,19.42,1700
BSDE,20210303,26.26,26.27,26.23,26.24,4500
BSET,20210303,22.24,22.84,21.935,22.38,65400
BSGM,20210303,4.67,4.67,4.31,4.34,146700
BSJL,20210303,23.06,23.08,23.05,23.06,354800
BSJM,20210303,23.28,23.283,23.25,23.26,331100
BSJN,20210303,25.28,25.28,25.24,25.26,250300
BSJO,20210303,24.93,24.9398,24.89,24.92,166400
BSJP,20210303,24.48,24.5,24.44,24.49,242000
BSJQ,20210303,25.57,25.59,25.54,25.56,125300
BSJR,20210303,25.46,25.48,25.42,25.44,18600
BSJS,20210303,25.49,25.49,25.4449,25.4449,400
BSML,20210303,25.2997,25.34,25.2997,25.3147,1400
BSMM,20210303,25.43,25.46,25.43,25.45,10300
BSMN,20210303,25.61,25.62,25.5801,25.6,5300
BSMO,20210303,25.68,25.7,25.6501,25.6658,3900
BSMP,20210303,25.76,25.77,25.725,25.765,11800
BSMQ,20210303,25.64,25.65,25.6,25.6,800
BSMR,20210303,25.42,25.43,25.39,25.39,300
BSMS,20210303,25.67,25.7,25.66,25.7,5200
BSMT,20210303,25.6,25.6,25.55,25.55,1400
BSMU,20210303,24.95,24.96,24.925,24.925,600
BSQR,20210303,4.66,4.87,4.36,4.4,417400
BSRR,20210303,25,26.75,24.56,25.7,58300
BSVN,20210303,16.3142,17.1293,16.3142,16.96,22100
BSY,20210303,46.45,47.53,44.92,46.17,647100
BTAI,20210303,53.34,53.54,46.94,47.22,755700
BTAQ,20210303,10.3,10.3,10,10.06,1695300
BTAQU,20210303,11.02,11.03,10.6641,10.71,7400
BTAQW,20210303,1.69,1.84,1.41,1.43,421000
BTBT,20210303,16.42,16.72,15.25,15.5,2264300
BTEC,20210303,62.43,62.43,59.4145,59.51,29800
BTNB,20210303,11.5,11.5,10.75,11.07,397800
BTRS,20210303,17.64,17.71,16.76,16.98,402100
BTRSW,20210303,6.53,6.53,5.98,6.14,54500
BTWN,20210303,13.5,13.5,11.8,11.91,2950100
BTWNU,20210303,14.65,14.68,12.92,13,128300
BTWNW,20210303,4,4.02,3.26,3.41,505200
BUG,20210303,26.81,26.81,25.65,25.83,231800
BUSE,20210303,23.55,24.75,23.55,24.19,170900
BVS,20210303,13,13.18,12.39,13,49000
BVXV,20210303,4.42,4.42,3.9,4.07,599600
BWAC,20210303,10.25,10.25,9.95,10,419700
BWACU,20210303,11.43,11.43,11.21,11.3,8600
BWACW,20210303,1.55,1.55,1.19,1.19,479200
BWAY,20210303,8.89,9.0779,8.85,8.85,70900
BWB,20210303,16.04,16.75,15.85,16.6,186900
BWEN,20210303,7.04,7.12,6.42,6.82,557700
BWFG,20210303,25.29,26.8,25.12,26.02,43700
BWMX,20210303,42.39,42.99,41.4,42.25,53600
BXRX,20210303,1.41,1.41,1.28,1.3,2864200
BYFC,20210303,2.07,2.19,2.03,2.09,1543200
BYND,20210303,137.74,140.22,135.33,139.49,4948600
BYSI,20210303,13.04,13.26,12.83,12.84,235500
BZUN,20210303,47.8,48.8,45.64,45.92,863000
CAAS,20210303,5.59,5.74,5.18,5.2,126400
CABA,20210303,11.11,11.68,10.75,11.56,317100
CAC,20210303,42.09,44.28,42.09,43.11,36700
CACC,20210303,379.88,388.5,372.4,374.93,65900
CACG,20210303,45.09,45.1,44.51,44.6046,7100
CAKE,20210303,57,59.72,56.5,58.11,1062400
CALA,20210303,2.92,2.93,2.8,2.81,905700
CALB,20210303,16.24,16.5,16.08,16.28,51000
CALM,20210303,38.94,40.15,38.67,39.38,256200
CALT,20210303,29.83,29.99,28.84,28.92,14300
CAMP,20210303,11.71,12.22,11.6,11.79,145900
CAMT,20210303,28.72,29.18,27.77,28.89,473300
CAN,20210303,24.03,25.3,21.85,22.73,23048300
CAPR,20210303,5.79,5.89,5.51,5.72,445100
CAR,20210303,60.21,61.6,59.19,60.85,1654000
CARA,20210303,18.82,19.29,18.7575,18.93,573200
CARE,20210303,12.26,13.13,12.25,13.02,94800
CARG,20210303,26.34,26.34,24.83,24.84,835800
CARV,20210303,10.67,11.28,9.97,10.28,953800
CARZ,20210303,56,56.4937,55.79,55.8,9700
CASA,20210303,8.31,8.69,7.71,7.93,621900
CASH,20210303,44.42,46.481,44.42,44.89,191900
CASI,20210303,2.45,2.53,2.37,2.39,208600
CASS,20210303,44.45,45.18,43.9,44.79,132800
CASY,20210303,200.29,202.54,198.26,199.6,183900
CATC,20210303,79.59,81.08,79.3664,79.68,10500
CATH,20210303,47.92,47.95,47.3187,47.3187,25600
CATY,20210303,38.85,40.575,37.67,39.77,405100
CBAN,20210303,13.94,14.41,13.86,14.36,21300
CBAT,20210303,5.88,5.9,5.2,5.2,5858000
CBAY,20210303,4.88,5.29,4.87,5,1735500
CBFV,20210303,21.55,21.85,20.93,21.43,11300
CBIO,20210303,6.18,6.43,6.16,6.26,332000
CBNK,20210303,16.26,17.4538,16.26,17.19,18500
CBRL,20210303,157.65,161.43,156.28,159.31,307100
CBSH,20210303,74.86,76.91,74.81,75.66,403200
CBTX,20210303,29.5,30.47,29.46,30.01,213200
CCAP,20210303,17.15,18.22,17.02,17.92,63000
CCB,20210303,29.53,31.97,26.58,30.98,22300
CCBG,20210303,25.1,26.9785,25.1,26.6,29400
CCCC,20210303,42.89,43.16,39.75,40.06,535900
CCD,20210303,33.99,33.99,32.61,33.04,146900
CCLP,20210303,1.92,1.9499,1.85,1.91,116500
CCMP,20210303,173.17,175.37,170,170.86,191500
CCNC,20210303,6.84,6.99,5.94,6.01,609700
CCNE,20210303,23.79,24.53,23.66,24.05,62800
CCNEP,20210303,26.12,26.17,26.12,26.17,700
CCOI,20210303,58.58,59.26,57.29,57.61,341800
CCRN,20210303,11.4,11.99,11.4,11.78,235900
CCXI,20210303,67.45,67.515,62.13,62.36,534200
CD,20210303,20.38,20.94,19.9,20.29,645500
CDAK,20210303,18.23,18.96,16.2,16.21,119400
CDC,20210303,58.29,59.1,58.29,58.53,51800
CDEV,20210303,4.11,4.79,4.11,4.64,16829700
CDK,20210303,51.39,51.65,50.64,50.67,672300
CDL,20210303,51.04,51.7564,51.04,51.3594,9100
CDLX,20210303,131.58,131.75,124.94,125.01,3054900
CDMO,20210303,21.5,22.13,20.47,21.76,2228000
CDNA,20210303,82.67,83.89,72.65,72.93,842600
CDNS,20210303,141.17,141.7,133.69,133.74,2497200
CDTX,20210303,2.31,2.32,2.2,2.23,977300
CDW,20210303,156.49,157,154.38,155.66,961000
CDXC,20210303,12.48,13.98,11.03,11.41,3713200
CDXS,20210303,22.48,22.69,20.83,20.86,809700
CDZI,20210303,11.01,11.08,10.95,10.96,56000
CECE,20210303,8.75,8.8,8.38,8.52,221400
CEFA,20210303,31.0099,31.0099,30.8156,30.8156,700
CELC,20210303,15.4,15.4,14.4628,14.95,7600
CELH,20210303,63.41,64.6,56.75,57.76,1133800
CEMI,20210303,5.43,5.43,4.85,4.87,678800
CENT,20210303,47.6,48.49,47.19,47.98,80300
CENTA,20210303,42.57,43.59,42.22,43.17,229900
CENX,20210303,17.18,17.97,16.85,17.79,1574700
CERE,20210303,15.33,15.65,14.615,14.66,223800
CERN,20210303,69.22,69.34,68.18,68.55,2324700
CERS,20210303,6.38,6.38,6.03,6.28,3038000
CERT,20210303,35.32,36.03,33.87,33.91,286900
CETX,20210303,1.91,2.09,1.87,1.9,1053100
CETXP,20210303,2.5,2.5,2.45,2.45,200
CETXW,20210303,0.1732,0.1949,0.14,0.1601,51200
CEVA,20210303,63.27,64.39,59.84,60.13,318400
CEY,20210303,23.45,23.45,23.33,23.3948,1500
CFA,20210303,64.56,64.65,63.951,63.951,16500
CFB,20210303,13.68,14.25,13.501,14.05,148100
CFBK,20210303,19.33,19.7498,19.33,19.62,2300
CFFI,20210303,42.97,43.93,42.51,43.93,8200
CFFN,20210303,13.59,14.02,13.59,13.76,676800
CFFVU,20210303,10.34,10.34,10.12,10.23,290700
CFIV,20210303,9.98,10.16,9.95,9.97,407300
CFIVU,20210303,10.4,10.45,10.2,10.25,280700
CFIVW,20210303,1.22,1.32,1.01,1.02,159100
CFMS,20210303,1.1,1.12,1.04,1.09,10367300
CFO,20210303,64.71,64.71,64,64,53400
CFRX,20210303,5.39,5.39,5.07,5.11,211800
CFVIU,20210303,10.23,10.3,10.1,10.1,390900
CG,20210303,35.62,35.62,35.08,35.13,1496000
CGBD,20210303,12.95,13.145,12.885,12.99,160300
CGC,20210303,35.28,35.5,32.97,33.24,5009700
CGEM,20210303,51.55,52.93,48.11,52.1,225100
CGEN,20210303,9.67,9.67,8.66,8.91,1586300
CGNT,20210303,30.34,30.98,29.21,29.85,380600
CGNX,20210303,83.05,83.24,79.37,79.44,1137600
CGO,20210303,15.8,15.955,15.6,15.8,22200
CHB,20210303,16.87,16.96,16.76,16.76,7300
CHCI,20210303,5.55,5.66,5.42,5.42,43200
CHCO,20210303,77.1,79.83,77.1,78.13,64900
CHDN,20210303,241.5,246.79,233.82,234.33,253200
CHEF,20210303,32.01,33.82,32.01,32.69,482000
CHEK,20210303,1.45,1.48,1.35,1.38,2336100
CHEKZ,20210303,0.29,0.29,0.2501,0.282,18400
CHI,20210303,14.61,14.649,14.4501,14.52,238100
CHK,20210303,45.51,47.64,45.22,47.25,1214500
CHKEL,20210303,18.5,19.1,18.4,19.1,56600
CHKEW,20210303,23.19,23.7,23,23.7,184800
CHKEZ,20210303,20.5,20.88,20,20.23,103300
CHKP,20210303,111.18,112.6,110.05,110.31,749200
CHMG,20210303,37.2,37.8,36.14,37.4,4300
CHNA,20210303,37.81,37.95,37.52,37.52,1800
CHNG,20210303,22.76,22.84,22.49,22.58,2760000
CHNGU,20210303,77.26,77.26,76.47,76.55,1800
CHNR,20210303,1.94,2.07,1.91,1.93,325500
CHPM,20210303,10.15,10.28,10.15,10.25,75300
CHPMU,20210303,11,11,11,11,0
CHPMW,20210303,1.4,1.4218,1.14,1.29,31500
CHRS,20210303,15.88,16.09,15.32,15.43,1455700
CHRW,20210303,92.95,94.93,91.98,92.97,1183100
CHSCL,20210303,28.67,28.87,28.46,28.83,22500
CHSCM,20210303,27.38,27.58,27.0083,27.58,11200
CHSCN,20210303,27.74,27.885,27.4369,27.86,9000
CHSCO,20210303,28.41,28.6,28.2,28.55,21100
CHSCP,20210303,29.65,29.95,29.47,29.92,22600
CHTR,20210303,612.01,613.72,599.9,601.02,1785400
CHUY,20210303,42.38,43.98,41.7,41.86,258100
CHW,20210303,10.1,10.1699,10,10.02,159300
CHX,20210303,22.36,22.61,21.3,21.63,1665100
CHY,20210303,15.46,15.48,15.27,15.33,217500
CIBR,20210303,42.91,42.97,41.46,41.63,736600
CID,20210303,31.31,31.47,31.2653,31.3798,1000
CIDM,20210303,1.25,1.3,1.15,1.18,12099000
CIGI,20210303,102.24,105.25,102,103.52,41500
CIH,20210303,2.31,2.33,2.22,2.27,31200
CIL,20210303,42.08,42.08,41.9793,41.9793,600
CINF,20210303,99.97,102.41,99.82,101.09,982400
CIVB,20210303,20.95,21.74,20.95,21.12,45600
CIZ,20210303,32.05,32.0989,31.8873,31.8873,6500
CIZN,20210303,20.85,20.85,20.09,20.09,2600
CJJD,20210303,1.11,1.13,1.07,1.08,480500
CKPT,20210303,3.4,3.41,3.08,3.16,1340100
CLAR,20210303,18.35,18.495,18.03,18.06,130200
CLBK,20210303,16.55,17.09,16.55,16.91,326300
CLBS,20210303,1.87,2.15,1.79,1.9,10544400
CLDX,20210303,29.9,29.94,26.51,26.52,460300
CLEU,20210303,3.93,4.04,3.83,3.83,169900
CLFD,20210303,34.17,34.76,32.7401,33.28,168200
CLGN,20210303,14.19,14.19,12.56,12.94,125200
CLIR,20210303,4.85,4.95,4.58,4.61,113000
CLLS,20210303,21.84,22.08,19.85,20.14,415500
CLMT,20210303,4,4.43,3.98,4.09,282100
CLNE,20210303,13.08,13.39,12.18,12.26,4752100
CLNN,20210303,13.64,14.07,13.21,13.51,54500
CLNNW,20210303,1.5872,1.5872,1.28,1.415,113200
CLOU,20210303,27.05,27.05,25.72,25.83,3043500
CLOV,20210303,8.99,9.28,8.02,8.29,25487600
CLPS,20210303,4.7,4.73,4.32,4.39,889400
CLPT,20210303,23.56,24.13,21.33,22.46,474600
CLRB,20210303,2.05,2.05,1.83,1.86,1368500
CLRG,20210303,30.37,30.37,30.37,30.37,400
CLRMU,20210303,10.15,10.15,10.1,10.14,275600
CLRO,20210303,3.75,3.97,3.65,3.83,160400
CLSD,20210303,3.52,3.52,3.28,3.43,214100
CLSK,20210303,29,30,27.75,28.29,1474500
CLSN,20210303,2.12,2.19,2.03,2.04,4974000
CLVR,20210303,14.58,14.75,13.05,13.27,1159400
CLVRW,20210303,4.75,4.8,3.9397,4.04,175900
CLVS,20210303,5.78,5.84,5.5,5.55,7342800
CLWT,20210303,3.61,3.86,3.25,3.4,152800
CLXT,20210303,9.41,9.96,9.19,9.8,202500
CMBM,20210303,44.84,45.74,42.54,44.62,282000
CMCO,20210303,52.46,54.26,51.52,51.65,101700
CMCSA,20210303,53.92,54.79,53.64,53.73,22761400
CMCT,20210303,12.41,12.43,12.2,12.36,13000
CMCTP,20210303,23.51,23.51,23.51,23.51,0
CME,20210303,206.38,208.7786,205.52,205.795,1406100
CMLS,20210303,9.94,10.56,9.8787,9.98,97200
CMPI,20210303,14.44,15.3013,14.0244,14.56,38700
CMPR,20210303,95.26,98.76,93.08,97.02,101600
CMPS,20210303,48.52,49,44.62,45.59,224500
CMRX,20210303,10.6,10.89,10.05,10.28,741000
CMTL,20210303,27.99,29.49,27.43,28.92,331500
CNCE,20210303,6.57,6.93,6.46,6.7,293500
CNCR,20210303,30.71,31.54,30.5234,30.581,5900
CNDT,20210303,6.09,6.41,6.07,6.36,3151700
CNET,20210303,3.25,3.32,3.03,3.05,1710000
CNEY,20210303,5,5.27,4.84,4.84,94900
CNFR,20210303,3.642,3.8392,3.64,3.68,43900
CNFRL,20210303,24.99,25,24.795,24.98,4100
CNNB,20210303,12.45,12.45,12.45,12.45,0
CNOB,20210303,24.41,25.77,24.41,25.07,124000
CNSL,20210303,5.33,5.77,5.33,5.57,488200
CNSP,20210303,2.68,2.72,2.58,2.65,250100
CNTG,20210303,11.94,12.57,11.87,12.56,87900
CNTY,20210303,8.28,9,8.28,8.83,318000
CNXC,20210303,125,125.59,119.87,122.22,151900
CNXN,20210303,45.92,46.185,44.45,44.71,65200
COCP,20210303,1.65,1.66,1.47,1.53,1317700
CODA,20210303,7.88,7.89,7.64,7.75,27100
CODX,20210303,14.37,14.6,13.67,14.31,1159800
COFS,20210303,25.85,26.53,25.77,26.53,7800
COGT,20210303,8.4,8.41,8.06,8.14,213600
COHR,20210303,245.62,246.94,237.055,238.41,314600
COHU,20210303,45.53,46.84,38.51,41.86,1688600
COKE,20210303,254.87,259,254.16,254.96,21600
COLB,20210303,45.16,46.8,44.46,45.65,603700
COLIU,20210303,10.35,10.35,10.1,10.15,574600
COLL,20210303,22.37,22.54,21.79,21.87,398600
COLM,20210303,105.19,105.635,102.3,102.3,349300
COMM,20210303,14.8,15.12,14.77,14.84,1720900
COMS,20210303,3.38,3.45,3.11,3.16,1451700
COMSW,20210303,1.5249,1.625,1.5249,1.62,6300
COMT,20210303,30.16,30.36,30.09,30.21,180700
CONE,20210303,63.66,63.66,61.72,62.12,874800
CONN,20210303,14.4,14.65,14.06,14.46,148100
CONX,20210303,10.18,10.27,10.03,10.11,1090000
CONXU,20210303,10.6,10.61,10.49,10.5,71600
CONXW,20210303,1.73,1.85,1.65,1.72,225900
COOL,20210303,10.03,10.1,10.01,10.06,592100
COOLU,20210303,10.56,10.57,10.45,10.47,148100
COOLW,20210303,1.51,1.53,1.36,1.39,151900
COOP,20210303,33.78,34.58,33.18,33.86,921200
CORT,20210303,24.5,24.95,24.39,24.41,602800
COST,20210303,328.17,328.42,323.76,323.92,4062900
COUP,20210303,336.55,337.99,308.1,310.56,1629200
COVAU,20210303,10.25,10.275,10.13,10.14,110900
COWN,20210303,35.5,37.99,35.4335,36.46,670200
COWNL,20210303,26.68,26.92,26.6529,26.8,8300
CPHC,20210303,13.87,13.9,13.87,13.9,400
CPIX,20210303,3.4,3.4876,3.35,3.4,49900
CPLP,20210303,10.2,10.21,9.89,9.97,105300
CPRT,20210303,108.8,109.47,106.79,107.01,1245500
CPRX,20210303,3.94,3.96,3.67,3.68,1747100
CPSH,20210303,17.62,18.86,16.42,16.42,1173000
CPSI,20210303,31.28,31.28,30.05,30.37,71600
CPSS,20210303,4.23,4.2955,4.14,4.23,17400
CPTAG,20210303,24.4,24.55,24.3693,24.55,7600
CPTAL,20210303,24.6,24.645,24.591,24.6,4400
CPZ,20210303,18.84,19.2,18.61,19.06,70400
CRAI,20210303,58.44,60.36,58.275,59.04,30800
CRBP,20210303,2.32,2.39,2.2,2.22,5711100
CRDF,20210303,11.07,11.23,10.01,10.11,1087400
CREG,20210303,8.68,9,7.95,8.02,89900
CRESY,20210303,4.85,4.93,4.62,4.68,470800
CREX,20210303,2.73,3.26,2.7,2.85,2840900
CREXW,20210303,0.3128,0.39,0.2556,0.295,25600
CRIS,20210303,9.9,10.15,9.55,9.71,770500
CRKN,20210303,4.52,4.76,4.22,4.32,135700
CRMD,20210303,7.78,7.97,6.53,6.84,2422600
CRMT,20210303,137.67,140.72,135.5,138.51,25400
CRNC,20210303,112.2,112.47,102.08,103.06,555300
CRNT,20210303,4.29,4.32,3.98,4.11,2649400
CRNX,20210303,15.765,15.765,14.86,15.54,100800
CRON,20210303,10.7,10.84,10.21,10.31,3729600
CROX,20210303,79.47,79.74,76.31,77.61,740400
CRSP,20210303,128,129,118,119.08,2420000
CRSR,20210303,35.72,36,33.69,34.41,1722400
CRTD,20210303,5.62,5.65,5.11,5.28,135900
CRTDW,20210303,2.25,2.25,2,2,2600
CRTO,20210303,34.3,34.67,32.85,33.91,1367400
CRTX,20210303,35.98,36.56,35.03,35.19,323500
CRUS,20210303,80.91,81.92,77.98,78,764800
CRVL,20210303,102.07,104.46,101.05,102.52,42600
CRVS,20210303,3.28,3.34,3.13,3.17,828500
CRWD,20210303,220.86,223.47,206.61,210.62,4152300
CRWS,20210303,7.724,7.84,7.675,7.775,9800
CSA,20210303,61.65,62.24,61.65,61.9323,800
CSB,20210303,57.34,58.5199,57.34,57.6753,33900
CSBR,20210303,12.07,12.36,11.72,11.8,36600
CSCO,20210303,45.43,45.53,45,45.13,16849900
CSCW,20210303,0.88,0.9,0.8006,0.806,3036900
CSF,20210303,57.81,58.4472,57.7771,57.7771,9700
CSGP,20210303,785,795.53,760.7,762.8,459100
CSGS,20210303,45.75,46.1499,45.39,45.67,195200
CSII,20210303,41.13,41.73,40.7,41.03,140500
CSIQ,20210303,47.8,47.97,43.06,43.42,2915900
CSML,20210303,33.95,34.22,33.92,34.22,1800
CSPI,20210303,8.47,8.97,8.09,8.09,22600
CSQ,20210303,16.81,16.98,16.57,16.62,260600
CSSE,20210303,27.7399,28.7511,25.84,26.15,72200
CSSEN,20210303,26,26,25.6,25.75,11300
CSSEP,20210303,26.34,26.49,26.29,26.49,2100
CSTE,20210303,12.69,12.8,12.32,12.58,136300
CSTL,20210303,78.7,79.49,73.28,74.24,205700
CSTR,20210303,16.25,16.63,15.38,16.4,132500
CSWC,20210303,22.28,22.48,21.99,22.21,215500
CSWI,20210303,127.19,131,126.36,128.22,57800
CSX,20210303,92.06,92.23,91.05,91.09,2417800
CTAQ,20210303,10.01,10.05,9.97,10,76600
CTAQU,20210303,10.36,10.36,10.3,10.32,18000
CTAQW,20210303,1.25,1.29,1.04,1.06,195600
CTAS,20210303,342.12,345.61,336.04,336.31,657500
CTBI,20210303,42,43.47,41.25,42.66,69400
CTEC,20210303,23.78,23.95,22.55,22.7,201100
CTG,20210303,8.89,8.95,8.76,8.83,105500
CTHR,20210303,2.45,2.52,2.28,2.34,364600
CTIB,20210303,2.45,2.49,2.15,2.15,550900
CTIC,20210303,3.25,3.29,3.15,3.25,419800
CTMX,20210303,8.41,8.5,8.02,8.21,744900
CTRE,20210303,22.37,22.86,22.31,22.48,524800
CTRM,20210303,0.9798,1.01,0.9201,0.9475,84934800
CTRN,20210303,81.89,82.17,76.7,78.9,203400
CTSH,20210303,74.76,74.76,72.78,73.16,3406600
CTSO,20210303,9.46,9.56,8.98,9,210700
CTXR,20210303,2.01,2.02,1.91,1.92,10518900
CTXRW,20210303,1.41,1.41,0.75,1.4,64400
CTXS,20210303,136.92,136.92,130.81,132.23,1155800
CUBA,20210303,5.9954,6.112,5.86,5.92,49400
CUE,20210303,12.92,13.14,12.31,12.46,225400
CUEN,20210303,3.27,3.64,3.25,3.47,306300
CUENW,20210303,0.98,1.15,0.98,1.1,27200
CURI,20210303,19.32,19.5,16.7,16.74,1305800
CURIW,20210303,7.68,7.68,6.19,6.21,15400
CUTR,20210303,35.58,36.24,34.47,34.66,56500
CVAC,20210303,93.27,93.47,82.94,83.56,1137400
CVBF,20210303,21.84,22.63,21.56,22.005,445300
CVCO,20210303,218.44,220.94,215.29,216,29100
CVCY,20210303,18.08,19.21,18.08,18.11,48800
CVET,20210303,32.03,32.365,30.94,32.15,1136100
CVGI,20210303,9.53,10.12,9.4668,9.68,247800
CVGW,20210303,78.17,80.99,77.5032,79.87,85300
CVLG,20210303,19.56,20.12,19.42,19.91,74300
CVLT,20210303,64.79,65,62.1501,62.39,324900
CVLY,20210303,17.3,18.45,17.175,17.96,59100
CVV,20210303,5.17,5.36,4.99,5.03,25100
CWBC,20210303,10.3599,10.36,10.3599,10.36,900
CWBR,20210303,1.55,1.58,1.44,1.47,508500
CWCO,20210303,13.26,13.6,13.1204,13.42,71800
CWST,20210303,61.33,61.81,60.33,61.69,229000
CXDO,20210303,6.05,6.05,5.76,5.89,69900
CXSE,20210303,72.7,72.8,70.94,71.13,246300
CYAD,20210303,7.7,7.71,7.5,7.6,4200
CYAN,20210303,3.9,3.9,3.74,3.76,8400
CYBE,20210303,27.19,27.5,26.52,26.66,64500
CYBR,20210303,150.14,150.72,146.06,148.58,855200
CYCC,20210303,7.45,7.63,6.55,6.76,519000
CYCCP,20210303,7.45,7.45,7.45,7.45,0
CYCN,20210303,4.09,4.22,3.87,4.11,317900
CYRN,20210303,1,1.0498,0.9201,0.9371,5541700
CYRX,20210303,59.01,60.19,52.38,55.01,1025500
CYTH,20210303,8.29,8.89,8.05,8.24,201200
CYTHW,20210303,4.0485,4.0485,3.1001,3.545,700
CYTK,20210303,19.36,19.98,18.56,18.82,537300
CZNC,20210303,21.7201,22.83,21.6945,22.53,48700
CZR,20210303,95.24,98.16,93.64,95.56,3239000
CZWI,20210303,11.45,11.54,11.41,11.45,8200
DADA,20210303,36.08,37.18,34.34,34.89,913000
DAIO,20210303,5.25,5.4198,5,5.025,106000
DAKT,20210303,5.82,6.09,5.73,5.83,452000
DALI,20210303,23.65,23.67,23.21,23.2146,5900
DARE,20210303,1.91,2.06,1.81,1.91,1292200
DAX,20210303,31.25,31.48,31.2348,31.35,4200
DBDR,20210303,10.15,10.1595,9.905,9.95,265000
DBDRU,20210303,10.68,10.8142,10.5,10.5,5400
DBDRW,20210303,1.22,1.22,1.08,1.13,171900
DBTX,20210303,18.31,18.42,18,18.08,131400
DBVT,20210303,5.34,5.44,5.29,5.4,151800
DBX,20210303,22.94,23.31,22.37,22.42,13948100
DCBO,20210303,45.61,45.61,42.01,42.4,68000
DCOM,20210303,30.32,31.44,29.99,30.52,178200
DCOMP,20210303,24.95,25.11,24.89,24.95,12500
DCPH,20210303,44.31,45.52,43.25,44.31,446900
DCRNU,20210303,10.55,10.57,10.3,10.34,467300
DCT,20210303,49.04,49.435,46.27,46.74,631900
DCTH,20210303,19.5,20.03,18.75,19.5,77800
DDIV,20210303,28.66,29.14,28.66,28.6679,20900
DDMX,20210303,10,10.02,9.77,9.95,8500
DDMXU,20210303,10.51,10.61,10.47,10.47,26600
DDMXW,20210303,1.4,1.45,1.28,1.45,93800
DDOG,20210303,93.51,94,87.37,90,5042300
DEMZ,20210303,23.88,23.92,23.7095,23.7095,2300
DENN,20210303,17.87,18.09,17.51,17.54,443300
DFFN,20210303,1.04,1.07,1,1.02,6101300
DFH,20210303,23.22,23.94,22.76,23.24,87600
DGICA,20210303,14.35,14.5,14.34,14.34,99800
DGICB,20210303,13.01,13.01,13.01,13.01,0
DGII,20210303,22.66,22.82,20.7,20.93,393100
DGLY,20210303,2.03,2.12,1.91,1.95,6681100
DGNS,20210303,11.22,11.29,10.52,10.79,421200
DGRE,20210303,29.9959,29.9959,29.84,29.85,8000
DGRS,20210303,44.14,45.0409,44.14,44.62,12900
DGRW,20210303,54.22,54.289,53.84,53.86,278500
DHBCU,20210303,9.98,10.03,9.98,10,1107500
DHC,20210303,4.5,4.69,4.5,4.59,856700
DHCAU,20210303,10.02,10.02,9.98,10.02,2112800
DHCNI,20210303,21.3,21.54,21.1,21.27,60200
DHCNL,20210303,23.12,23.44,22.95,23,12500
DHHCU,20210303,10.28,10.39,10.19,10.26,1214800
DHIL,20210303,149.48,154.01,149.13,150.46,40200
DIOD,20210303,77.87,79.48,76.55,76.79,209700
DISCA,20210303,59.21,61.93,58.86,61.45,6309000
DISCB,20210303,60.1576,62.5,60.1576,62.5,1300
DISCK,20210303,49.1,51.1,48.82,50.4,4747600
DISH,20210303,34.01,34.49,33.35,33.64,4813400
DJCO,20210303,346,346,344.5,344.5,1100
DKNG,20210303,71.83,72.16,64.89,65.75,26321300
DLCAU,20210303,10.25,10.4,10.23,10.35,67500
DLHC,20210303,10.6031,10.86,10.6031,10.83,9400
DLPN,20210303,4.66,4.77,4.52,4.61,67200
DLTH,20210303,14.51,16.24,14.39,15.18,463500
DLTR,20210303,96.18,104.69,95.86,101.88,5164400
DMAC,20210303,9.09,9.285,8.79,9.04,129900
DMLP,20210303,14.61,15.04,14.57,14.61,56800
DMRC,20210303,37.81,39.685,35.2,35.66,212600
DMTK,20210303,67.88,69.39,62.23,63.97,1256400
DMXF,20210303,64.51,64.68,64.17,64.21,15600
DNLI,20210303,63.1,64.83,59.64,61.36,614000
DOCU,20210303,232.09,232.59,216.16,219.64,3670200
DOGZ,20210303,1.99,2.04,1.91,1.94,856500
DOMO,20210303,64.71,65.99,58.32,59.1,521800
DOOO,20210303,72.35,75.53,72.3,73.17,339300
DORM,20210303,101.68,105.26,101.36,104.21,97800
DOX,20210303,77.66,78.54,77.02,78.08,609600
DOYU,20210303,15.3,15.3,14.26,14.34,1533200
DRIO,20210303,27.57,27.65,23.77,25.5,612100
DRIV,20210303,27.12,27.24,26.57,26.61,792200
DRNA,20210303,29.5,29.9,28.2,29,1176800
DRRX,20210303,2.31,2.34,2.15,2.16,1793300
DRTT,20210303,2.78,2.93,2.5,2.52,580300
DRVN,20210303,29.92,30.25,29.14,29.31,301900
DSAC,20210303,10.1,10.1,9.95,10,204500
DSACU,20210303,10.77,11,10.77,10.98,13700
DSACW,20210303,2.31,2.35,2.2,2.27,62200
DSGX,20210303,59.88,60.44,57.855,58.19,121100
DSKE,20210303,5.74,5.93,5.66,5.7,257900
DSKEW,20210303,0.193,0.2099,0.1712,0.1712,289900
DSP,20210303,50.8,51,40.57,42.99,599000
DSPG,20210303,15.51,16.175,15.42,15.43,150500
DSWL,20210303,3.66,3.83,3.66,3.78,7500
DTEA,20210303,3.89,3.99,3.6,3.68,139200
DTIL,20210303,12.24,12.33,11.19,11.36,654900
DTSS,20210303,3.62,3.7799,3.45,3.45,135600
DUNE,20210303,9.93,9.93,9.8,9.89,415300
DUNEU,20210303,10.5,10.5,10.3,10.32,128700
DUNEW,20210303,1.14,1.19,1.01,1.01,87300
DUO,20210303,7.28,7.42,6.97,6.97,84400
DUOT,20210303,6.89,6.9,6.41,6.49,28900
DVAX,20210303,8.6,8.83,8.31,8.49,3055700
DVLU,20210303,21.92,21.97,21.661,21.661,5300
DVOL,20210303,24.03,24.03,23.71,23.7469,30700
DVY,20210303,107.82,109.76,107.82,108.35,613100
DWAS,20210303,88.67,89.3939,85.43,85.6,103400
DWAT,20210303,12.7668,12.7668,12.7668,12.7668,0
DWAW,20210303,38.5,38.61,37.08,37.14,27300
DWCR,20210303,33.2642,33.2642,33.2642,33.2642,0
DWEQ,20210303,29.31,29.31,27.4,27.4,3300
DWMC,20210303,35.85,36.39,35.57,35.7901,3400
DWPP,20210303,29.2371,29.2371,29.2371,29.2371,0
DWSH,20210303,9.68,9.79,9.64,9.74,26200
DWSN,20210303,3,3.31,2.8,3.18,234400
DWUS,20210303,34.76,34.76,34.13,34.19,1900
DXCM,20210303,386.79,386.79,364.6,368.7,1311300
DXGE,20210303,32.605,32.605,32.605,32.605,0
DXJS,20210303,42.175,42.265,42.09,42.1307,2300
DXPE,20210303,30.14,30.86,30.04,30.07,64200
DXYN,20210303,5.5,5.695,5.28,5.46,170800
DYAI,20210303,5.38,5.5,5.08,5.14,152100
DYN,20210303,17.88,17.92,16.65,16.68,339700
DYNT,20210303,1.25,1.28,1.16,1.18,1110200
DZSI,20210303,17.64,17.915,17.31,17.39,75000
EA,20210303,135.93,136.75,132.72,133.05,2778600
EAC,20210303,9.86,9.86,9.78,9.84,112700
EACPU,20210303,10.15,10.15,10,10.075,234000
EACPW,20210303,0.84,0.9,0.65,0.65,355200
EAR,20210303,61.45,61.88,55.63,55.75,126700
EAST,20210303,1.94,1.97,1.86,1.88,129600
EBAY,20210303,56.73,56.95,54.48,54.6,11055300
EBC,20210303,18.16,18.29,17.61,18.05,721000
EBIX,20210303,25.38,25.76,23.92,24.37,536700
EBIZ,20210303,35.66,35.77,34.55,34.63,336000
EBMT,20210303,23.04,24.95,23.04,24.6,79400
EBON,20210303,7.63,7.86,6.93,7.15,14828100
EBTC,20210303,29.75,31,29.75,30.96,9200
ECHO,20210303,28.77,30.03,28.28,29.05,182600
ECOL,20210303,38.96,39.95,38.63,39.34,145200
ECOLW,20210303,7.94,8.31,7.94,8.3,1100
ECOR,20210303,2.46,2.5,2.23,2.25,2595900
ECOW,20210303,25.11,25.14,25.08,25.14,900
ECPG,20210303,34.26,35.76,33.62,35.21,815500
EDAP,20210303,8.68,8.73,8.03,8.04,240000
EDIT,20210303,45.4,45.6,42,43.13,2711200
EDOC,20210303,20.24,20.25,19.37,19.37,408100
EDRY,20210303,7.69,8.07,6.94,7.1,34600
EDSA,20210303,5.64,5.67,5.32,5.49,134800
EDTK,20210303,3.4,3.5,3.34,3.39,37400
EDTX,20210303,9.94,9.97,9.94,9.95,16300
EDTXU,20210303,10.36,10.36,10.3,10.3,300
EDTXW,20210303,0.875,0.8962,0.8251,0.8301,86600
EDUC,20210303,16.25,16.89,15.8,16.89,47100
EDUT,20210303,19.1,19.1,18.5038,18.567,186200
EEFT,20210303,154.56,155.61,151.48,155.22,148800
EEMA,20210303,94.73,95.1,93.62,93.66,122200
EFAS,20210303,15.41,15.42,15.32,15.35,4800
EFOI,20210303,5.24,5.5,5.07,5.1,147300
EFSC,20210303,44.86,46.63,44.74,45.61,175200
EGAN,20210303,11.2,11.23,10.45,10.53,354100
EGBN,20210303,50,52.3499,50,50.61,136300
EGLE,20210303,30.03,31.42,29.7,30.79,62700
EGRX,20210303,40.54,42.17,39.895,40.32,133700
EH,20210303,46.22,47.16,41.01,42.51,2196400
EHTH,20210303,56.32,56.73,54.61,55.7,700800
EIGR,20210303,10.22,10.26,9.82,10.01,186500
EJFAU,20210303,10.05,10.05,10,10,636600
EKSO,20210303,7.3,7.43,6.75,6.85,207500
ELDN,20210303,15,15.28,14.1417,14.72,339700
ELOX,20210303,4.27,4.94,4.11,4.54,176700
ELSE,20210303,5.41,5.62,5.13,5.31,49400
ELTK,20210303,5.45,5.59,5.447,5.5,12300
ELYS,20210303,6.76,6.86,6.1,6.37,909000
EMB,20210303,109.97,109.97,109.55,109.56,5171300
EMCB,20210303,75.755,76.04,75.755,75.755,16000
EMCF,20210303,29,29,27.725,27.725,4600
EMIF,20210303,24,24.025,23.86,23.95,9300
EMKR,20210303,7.11,7.32,6.73,6.82,635100
EML,20210303,26.05,26.24,25.56,26,15900
EMXC,20210303,59.12,59.48,58.87,59.13,92200
EMXF,20210303,44.54,44.54,44.2818,44.2818,1000
ENDP,20210303,7.29,7.44,6.84,6.85,4422200
ENFAU,20210303,10.13,10.2,10.08,10.1,284800
ENG,20210303,5.16,5.24,4.65,4.74,1043500
ENLV,20210303,14.92,14.99,12.66,12.79,524400
ENNVU,20210303,10.35,10.425,10.16,10.3,241000
ENOB,20210303,3.67,4.1,3.67,3.96,146000
ENPH,20210303,171.39,173.79,160.93,161.12,3991000
ENSG,20210303,82.75,83.39,80,82.34,250700
ENTA,20210303,50.41,50.96,48.81,49.78,134200
ENTG,20210303,104.84,106.12,101.82,101.82,741200
ENTX,20210303,1.67,1.69,1.53,1.54,114600
ENTXW,20210303,0.23,0.23,0.23,0.23,0
ENVB,20210303,3.56,3.6,3.2,3.22,839300
ENVIU,20210303,10.27,10.39,10.11,10.15,464700
ENZL,20210303,63.58,63.79,63.41,63.51,12900
EOLS,20210303,14.5,14.72,13.21,13.76,1305500
EOSE,20210303,22.15,22.15,19.7,19.87,740000
EOSEW,20210303,9.4,9.4,7.66,7.98,52100
EPAY,20210303,44.5,44.5,43.64,43.8,274600
EPHY,20210303,9.95,10.21,9.8201,10.2,45300
EPHYU,20210303,10.32,10.56,10.25,10.3,95700
EPHYW,20210303,1.45,3.18,1.2,1.25,83900
EPIX,20210303,27.44,27.9,26.005,27.18,218600
EPSN,20210303,3.91,3.95,3.9083,3.95,15500
EPZM,20210303,9.51,9.69,9.17,9.26,1143200
EQ,20210303,7.44,7.75,7.15,7.19,213000
EQBK,20210303,26.85,28.73,26.76,28.01,32900
EQIX,20210303,630.74,638.17,609.26,611.34,631600
EQOS,20210303,12.5,12.89,12.05,12.12,630700
EQRR,20210303,45.29,46,45.28,45.35,10900
ERES,20210303,10.06,10.07,9.98,10,148600
ERESU,20210303,10.63,10.63,10.5501,10.56,9300
ERESW,20210303,1.32,1.32,1.12,1.14,295000
ERIC,20210303,12.6,12.64,12.45,12.46,5299900
ERIE,20210303,241.63,245.5,239.0622,242.47,51500
ERII,20210303,16.82,17.69,16.82,17.33,333300
ERYP,20210303,8.74,8.96,8.67,8.96,5000
ESBK,20210303,14.986,16,14.8201,15.96,12500
ESCA,20210303,21.82,21.97,20.93,21.11,35100
ESEA,20210303,7.89,8.08,7.45,7.45,29400
ESGD,20210303,75.13,75.42,74.78,74.89,283700
ESGE,20210303,44.66,44.74,44.01,44.19,1061000
ESGR,20210303,228.36,238.31,228.36,234.87,83000
ESGRO,20210303,26.53,26.582,26.48,26.582,2700
ESGRP,20210303,27.51,27.6283,27.51,27.62,8900
ESGU,20210303,88.94,89.17,87.7,87.73,692000
ESLT,20210303,134.38,134.38,132.04,132.04,21500
ESPO,20210303,73.83,73.97,71.68,71.91,157800
ESPR,20210303,27.51,28.37,27.26,27.49,456500
ESQ,20210303,23.11,23.66,22.5,23.31,19400
ESSA,20210303,16.91,17.45,16.74,17.3,26800
ESSC,20210303,10,10.01,9.9,9.96,108200
ESSCR,20210303,0.3254,0.3587,0.315,0.3299,63400
ESSCU,20210303,10.53,10.62,10.53,10.53,600
ESSCW,20210303,0.3929,0.3929,0.2702,0.34,436300
ESTA,20210303,68.57,68.58,66.17,67.4,26800
ESXB,20210303,7.92,8.32,7.92,8.05,234600
ETAC,20210303,10.07,10.1,9.9,9.99,770300
ETACU,20210303,10.48,10.525,10.401,10.41,11800
ETACW,20210303,1.6,1.69,1.3,1.3,332100
ETNB,20210303,24.96,25.16,24.05,24.54,126400
ETON,20210303,8.36,8.93,8.15,8.18,196700
ETSY,20210303,235.2,238.29,206.79,208.61,7221500
ETTX,20210303,2.7,2.75,2.58,2.71,278900
EUCR,20210303,10.1501,10.295,10.1,10.14,11400
EUCRU,20210303,10.61,10.68,10.61,10.68,12500
EUCRW,20210303,1.66,1.68,1.65,1.67,700
EUFN,20210303,19.24,19.44,19.19,19.3,1245800
EUSGU,20210303,10.49,10.49,10.19,10.24,58700
EVAX,20210303,7.8,7.8,6.81,7.06,77800
EVBG,20210303,152.62,152.62,143.38,146.88,330400
EVER,20210303,47.7,47.7,44.02,44.09,200100
EVFM,20210303,3.95,3.95,3.52,3.6,2689000
EVGN,20210303,5.7,5.84,5.13,5.27,2043100
EVK,20210303,3.47,3.57,3.25,3.25,64600
EVLO,20210303,11.63,11.86,10.54,10.58,238100
EVOJU,20210303,10.02,10.05,9.98,10.05,136700
EVOK,20210303,2.99,3.01,2.86,2.89,252600
EVOL,20210303,3.34,3.61,3.26,3.37,366600
EVOP,20210303,25.35,25.66,25.28,25.37,240900
EWBC,20210303,74.2,75.58,73.245,73.75,701400
EWEB,20210303,18.6332,18.71,18.1,18.2158,10100
EWJE,20210303,39.421,39.47,39.3947,39.3947,3000
EWJV,20210303,27.6,27.69,27.6,27.64,1400
EWZS,20210303,14.32,14.85,13.89,14.74,125400
EXAS,20210303,135.51,136.16,124.46,126.57,1654600
EXC,20210303,39.11,39.74,38.85,39.53,6195700
EXEL,20210303,22.1,22.14,21.31,21.33,1113700
EXLS,20210303,85.68,88.07,85.26,87.53,230600
EXPD,20210303,94.59,95.15,93.25,93.34,998000
EXPE,20210303,161.12,166.19,158.31,163.43,2828200
EXPI,20210303,62.1,62.74,53.42,54.23,2362300
EXPO,20210303,96.54,98.13,95.44,96.45,223500
EXTR,20210303,9,9.13,8.65,8.7,1125400
EYE,20210303,49.79,50.55,47.63,47.66,1571500
EYEN,20210303,6.24,6.32,6.05,6.28,179300
EYES,20210303,1.82,1.82,1.7,1.74,271100
EYESW,20210303,0.43,0.43,0.32,0.4195,6700
EYPT,20210303,12.29,12.44,11.1,11.6,242300
EZGO,20210303,7.7,7.77,7.06,7.24,111600
EZPW,20210303,4.94,5.09,4.94,4.99,288700
FAAR,20210303,28.75,28.915,28.59,28.71,30200
FAB,20210303,65.79,66.5488,65.79,65.9248,6800
FAD,20210303,109.0182,109.2576,107.42,107.42,2400
FALN,20210303,29.36,29.36,29.22,29.24,317100
FAMI,20210303,1.4,1.4,1.22,1.26,319000
FANG,20210303,72.07,78.03,72.07,74.44,3671000
FANH,20210303,15.03,15.52,15,15.01,66000
FARM,20210303,8.18,8.4,7.81,8.31,226000
FARO,20210303,93.62,94.88,92.38,92.49,100900
FAST,20210303,47.21,47.65,46.44,46.45,3751500
FAT,20210303,9.65,9.7437,9,9,36200
FATBP,20210303,20.15,20.15,19.81,20.03,10400
FATBW,20210303,5.5285,5.5285,5.5285,5.5285,0
FATE,20210303,94.6,95.71,87,88.49,905100
FB,20210303,260.29,260.99,255.1,255.41,15506500
FBIO,20210303,4.78,4.92,4.34,4.6,3166100
FBIOP,20210303,22.8432,22.8815,22.65,22.7,10800
FBIZ,20210303,23.25,23.83,22.95,23,22200
FBMS,20210303,33.64,34.5,33.12,34.02,54100
FBNC,20210303,40.78,42.62,40.75,41.38,167600
FBRX,20210303,29.33,29.95,27.26,29.13,115100
FBZ,20210303,11.79,11.902,11.79,11.902,500
FCA,20210303,30.11,30.21,29.99,30.0514,2100
FCAL,20210303,53.656,53.656,53.63,53.63,2400
FCAP,20210303,50,51.49,50,50.93,4100
FCBC,20210303,26.74,28.41,26.74,27.54,60500
FCCO,20210303,17.91,18.63,17.61,17.8,44300
FCCY,20210303,17.88,18.43,17.87,18.14,12200
FCEF,20210303,23.59,23.59,23.24,23.31,2600
FCEL,20210303,17.68,17.98,15.52,15.76,24687000
FCFS,20210303,64.79,66.115,64.79,65.45,175800
FCNCA,20210303,767.44,800.43,767.44,778.55,42500
FCNCP,20210303,26.26,26.64,26.26,26.59,8600
FCRD,20210303,3.93,4.01,3.92,4,51600
FCVT,20210303,53.01,53.01,51.54,51.79,38700
FDBC,20210303,56.6,56.6,55.26,56.3,3700
FDIV,20210303,48.0457,48.2,48.0457,48.0989,1500
FDMT,20210303,42.71,42.94,39.11,40.51,181000
FDNI,20210303,51.26,51.26,49.73,49.8,12200
FDT,20210303,58.83,58.94,58.46,58.46,25600
FDTS,20210303,44.445,44.445,44.445,44.445,0
FDUS,20210303,15.61,15.74,15.31,15.55,185800
FEIM,20210303,11.7099,11.81,11.51,11.7274,4600
FELE,20210303,75.52,76.3,74.7,75.34,115000
FEM,20210303,26.62,26.625,26.35,26.5,176100
FEMB,20210303,35.96,35.96,35.7401,35.84,86500
FEMS,20210303,44.08,44.4299,44,44.14,24000
FENC,20210303,7.33,7.84,7.2,7.66,51500
FEP,20210303,39.77,39.91,39.51,39.54,56400
FEUZ,20210303,43.28,43.28,43.09,43.09,1200
FEX,20210303,78.53,78.56,77.32,77.32,45900
FFBC,20210303,22.3,23.53,22.3,22.71,852400
FFBW,20210303,11.245,11.27,11.23,11.2399,20900
FFHL,20210303,10.98,11.2899,10.6101,11.13,36700
FFIC,20210303,21.37,22.51,21.37,21.97,119900
FFIN,20210303,45.2,46.995,45,46.42,762800
FFIV,20210303,192.36,192.67,187.99,188.37,564400
FFNW,20210303,13.3912,13.7699,13.3912,13.76,4800
FFWM,20210303,23.29,23.92,23.24,23.53,130900
FGBI,20210303,16.66,17.0441,16.66,16.75,9400
FGEN,20210303,37.26,37.48,34.31,34.35,2999400
FGF,20210303,5.1,5.23,4.8544,5,5000
FGFPP,20210303,25.11,25.11,25.11,25.11,0
FGM,20210303,51.84,52.1206,51.41,51.41,5900
FHB,20210303,28.76,29.68,28.65,28.91,675500
FHTX,20210303,15.7,16.98,15.56,16.31,65000
FIBK,20210303,46.35,48.6,46.05,46.99,335800
FICS,20210303,30.96,30.96,30.78,30.78,500
FID,20210303,17.03,17.09,16.9817,17.02,25700
FINMU,20210303,10.19,10.2,10.1,10.1,180000
FINX,20210303,47.85,48.02,46.16,46.45,398300
FISI,20210303,29.075,29.075,28.195,28.58,123500
FISV,20210303,115.2,116.34,114.55,115.8,3602100
FITB,20210303,36.38,36.65,35.79,35.91,9722400
FITBI,20210303,28.01,28.03,27.55,27.95,38100
FITBO,20210303,25.59,25.7,25.5,25.66,14700
FITBP,20210303,26.437,26.53,26.395,26.395,900
FIVE,20210303,194.92,201.48,191.84,192.34,1253000
FIVN,20210303,187,187.7,173.63,174.9,1036000
FIXD,20210303,53.45,53.54,53.35,53.41,706000
FIXX,20210303,10.49,10.75,10.3,10.45,271200
FIZZ,20210303,48.65,49.89,47.81,48.39,570000
FJP,20210303,51.92,51.9493,51.78,51.78,2800
FKU,20210303,41.5599,41.5599,41.4948,41.538,2300
FLAC,20210303,10.06,10.44,9.83,9.92,97200
FLACU,20210303,10.45,10.62,10.409,10.52,44400
FLACW,20210303,1.85,1.85,1.26,1.31,16000
FLDM,20210303,4.36,4.4,3.97,4.13,3809300
FLEX,20210303,18.33,18.61,17.84,17.9,4988700
FLGT,20210303,105.12,105.14,91.75,92.79,1606900
FLIC,20210303,19.25,19.96,19.25,19.45,74600
FLL,20210303,7.71,7.85,7.28,7.5,324300
FLMN,20210303,4.11,4.34,4.11,4.23,402200
FLMNW,20210303,0.2482,0.26,0.22,0.2202,4000
FLN,20210303,17.1901,17.8674,17.1901,17.83,1200
FLNT,20210303,7.17,8.33,6.81,6.9,5819200
FLUX,20210303,12.82,13.52,12.3,12.56,145400
FLWS,20210303,28.27,28.7,26.2,26.32,1363300
FLXS,20210303,36.37,36.47,34.42,34.81,36200
FMAO,20210303,23.3,24.0579,23.3,23.69,6900
FMB,20210303,56.12,56.14,56.0661,56.08,172100
FMBH,20210303,37.53,39.815,37.53,39.06,66300
FMBI,20210303,20.8,20.9,20.12,20.37,799500
FMBIO,20210303,27.65,27.65,27.22,27.22,2000
FMBIP,20210303,27.36,27.61,27.25,27.25,15000
FMHI,20210303,54.03,54.03,53.9,53.95,67800
FMNB,20210303,14.97,15.55,14.5,15.28,102600
FMTX,20210303,39.48,39.58,35.89,36.24,450900
FNCB,20210303,7,7.716,7,7.69,34400
FNHC,20210303,6.43,6.72,5.94,6.33,136600
FNK,20210303,40.815,41.4,40.815,40.9583,26200
FNKO,20210303,13.99,14.3,13.46,13.61,353100
FNLC,20210303,26.255,27.235,26.01,27.05,34400
FNWB,20210303,16.99,17.49,16.97,17.22,20900
FNX,20210303,92.07,92.51,91.17,91.2316,31200
FNY,20210303,69.72,69.72,67.8,67.8,205300
FOCS,20210303,45.24,48.49,45.24,47.31,1904700
FOLD,20210303,11.2,11.28,10.64,10.66,4798400
FONR,20210303,19.7,20.2299,19.61,19.74,30600
FORA,20210303,14.6,22.9,14.6,22.9,19700
FORD,20210303,3.76,3.92,3.61,3.69,149900
FOREU,20210303,10.14,10.2,10,10.06,1084200
FORM,20210303,45.75,46.147,44.05,44.07,432500
FORR,20210303,45.5,46.97,45.13,46.58,35600
FORTY,20210303,84.8,85.5,82.2,83.6,5600
FOSL,20210303,16.64,17.05,16.08,16.08,472400
FOX,20210303,36.07,38.25,35.73,37.09,2928100
FOXA,20210303,38.16,40.55,37.51,39.33,13435600
FOXF,20210303,130.4,132.89,127.15,127.27,399600
FOXW,20210303,10,10,9.8,9.95,126500
FOXWU,20210303,10.6,10.65,10.4,10.4661,129300
FOXWW,20210303,0.67,0.75,0.57,0.6,271700
FPA,20210303,33.8638,33.8638,33.8638,33.8638,0
FPAY,20210303,2.77,2.82,2.52,2.73,256300
FPXE,20210303,29.16,29.16,28.685,28.685,300
FPXI,20210303,70.99,71.0258,69.37,69.73,231000
FRAF,20210303,28.5336,28.93,28.5336,28.75,6000
FRBA,20210303,11.26,11.81,11.26,11.64,61700
FRBK,20210303,3.7,3.9,3.7,3.88,414600
FREE,20210303,13.65,13.66,13.27,13.33,173600
FREEW,20210303,2.14,2.2,1.99,2.03,197100
FREQ,20210303,48.59,49.05,44.37,45.24,263900
FRG,20210303,36.32,37.05,35.71,36.2,68100
FRGAP,20210303,25.18,25.4,25.16,25.3999,27800
FRGI,20210303,16.27,16.86,16.08,16.27,117800
FRHC,20210303,55.24,55.24,52.51,52.73,687200
FRLN,20210303,14.96,15.26,14.51,14.56,19100
FRME,20210303,43.66,45.49,43.49,44.78,175400
FROG,20210303,53.31,53.93,49.03,49.66,1677400
FRPH,20210303,47.7,48.7,47.2548,47.86,21200
FRPT,20210303,154.26,154.53,146.68,147.37,417100
FRSX,20210303,8.34,8.55,7.28,7.48,5473600
FRTA,20210303,23.5,23.5,23.25,23.44,1908900
FSBW,20210303,64.34,66.72,63.875,65.19,28200
FSEA,20210303,9.115,9.3,9.115,9.2999,7300
FSFG,20210303,20.99,21.4767,20.99,21.3267,2500
FSII,20210303,10.5,10.515,10.25,10.27,65100
FSLR,20210303,83.34,84.16,78.7,78.88,2351400
FSRXU,20210303,10.42,10.42,10.14,10.24,448400
FSSIU,20210303,10.35,10.35,10.18,10.24,208500
FSTR,20210303,17.15,17.65,16.6043,17.25,57800
FSTX,20210303,8.8,9.6131,8.6101,8.68,78100
FSV,20210303,154.69,157.08,152.14,156.69,40100
FSZ,20210303,61.65,61.92,61.6301,61.75,5400
FTA,20210303,60.2,60.9709,60.2,60.34,118400
FTAAU,20210303,10.3,10.395,10.16,10.25,375700
FTAG,20210303,29.63,29.63,29.4386,29.4386,700
FTC,20210303,100.13,100.13,96.43,96.43,30900
FTCS,20210303,67.31,67.38,66.61,66.61,763900
FTCV,20210303,10.83,10.83,10.29,10.3,163500
FTCVU,20210303,11.12,11.31,10.66,10.9,32600
FTCVW,20210303,2,2,1.81,1.8897,14700
FTDR,20210303,53.29,53.58,52.58,53.16,386500
FTEK,20210303,3.75,3.75,3.4,3.44,475600
FTFT,20210303,5.87,5.97,5.41,5.52,2946200
FTGC,20210303,21.2,21.33,21.17,21.33,647700
FTHI,20210303,20.61,20.87,20.61,20.7851,9600
FTHM,20210303,42.84,43.51,39.61,39.97,60200
FTLB,20210303,20.74,20.74,20.6301,20.675,1500
FTNT,20210303,173.52,173.59,168.27,169.88,2188800
FTRI,20210303,13.73,13.895,13.73,13.81,79700
FTSL,20210303,47.94,48.0931,47.94,47.95,309700
FTSM,20210303,60,60.02,60,60.01,472000
FTXD,20210303,29.71,29.76,29.11,29.11,32800
FTXG,20210303,24.88,24.88,24.71,24.8371,800
FTXH,20210303,25.95,25.95,25.371,25.4738,104900
FTXL,20210303,65.35,65.45,63.29,63.5399,14000
FTXN,20210303,15.5187,15.77,15.426,15.4784,380100
FTXO,20210303,30.96,31.4221,30.66,30.68,176600
FTXR,20210303,31.33,31.61,31.0413,31.08,733900
FULC,20210303,14.34,14.96,13.69,14.59,110700
FULT,20210303,16.13,16.85,16.05,16.37,900900
FULTP,20210303,25.35,25.8,25.265,25.64,29700
FUNC,20210303,18.55,19.23,18.5,18.94,9900
FUND,20210303,7.61,7.78,7.61,7.72,42000
FUSB,20210303,9.0299,9.0884,8.88,9.05,6500
FUSN,20210303,11.75,12,11.57,11.75,37200
FUTU,20210303,163.53,164.67,143.5,144.38,9543300
FUV,20210303,18.5,19.1,16.45,16.6,2077100
FV,20210303,43.86,44.51,43.13,43.14,138400
FVAM,20210303,10.35,10.35,10.02,10.02,28100
FVC,20210303,33.48,33.652,33.04,33.111,6000
FVCB,20210303,15.93,16.5,15.89,15.9,30500
FVE,20210303,6.53,6.63,6.15,6.19,184700
FWONA,20210303,39.12,40.03,38.52,39.39,172700
FWONK,20210303,44.77,45.9575,44.32,45.41,644500
FWP,20210303,7.38,7.63,7.35,7.58,16700
FWRD,20210303,87.78,90.72,87.46,88.74,119500
FXNC,20210303,17.61,17.76,17.6,17.75,10400
FYC,20210303,71.93,71.93,69.93,69.94,225800
FYT,20210303,48.51,49.61,48.51,48.87,65900
FYX,20210303,90.29,90.99,89.39,89.45,49200
GABC,20210303,40.49,42.05,40.16,41.5,56700
GAIA,20210303,10.7,10.84,10.31,10.64,193700
GAIN,20210303,12.12,12.26,12.03,12.13,148100
GALT,20210303,2.37,2.39,2.28,2.33,189800
GAN,20210303,28.4,29.13,27,27,895700
GASS,20210303,2.78,2.87,2.72,2.73,144600
GBCI,20210303,56.33,59.15,56.07,58.19,558400
GBDC,20210303,15.25,15.43,15.25,15.36,621700
GBIO,20210303,38.31,41.86,37.62,39.93,304500
GBLI,20210303,28.92,29.69,28.92,29.69,3500
GBLIL,20210303,26.4,26.49,26.4,26.46,8600
GBNY,20210303,9.79,9.85,9.76,9.77,6500
GBOX,20210303,12.1,12.52,11.31,11.5,425600
GBS,20210303,7.8,7.93,7.02,7.2,337300
GBT,20210303,44.1,44.43,42.32,42.32,611200
GCACU,20210303,10.02,10.0497,9.98,10.015,90600
GCBC,20210303,24.28,24.33,24.28,24.33,1300
GCMG,20210303,13.17,13.28,12.72,13.05,2029500
GCMGW,20210303,1.71,1.7487,1.51,1.62,68900
GDEN,20210303,24,25.41,23.9,24.21,145700
GDRX,20210303,45.5,45.75,42.17,43.53,1953900
GDS,20210303,102.41,102.75,96.24,97.31,1362000
GDYN,20210303,15.53,15.89,15.3,15.55,154300
GECC,20210303,3.5,3.59,3.5,3.55,457700
GECCM,20210303,24.64,24.645,24.6237,24.64,1500
GECCN,20210303,24.5544,24.65,24.3601,24.54,1000
GEG,20210303,3.53,3.68,3.13,3.26,438700
GENC,20210303,14.53,14.67,14.17,14.17,31600
GENE,20210303,5,5.05,4.35,4.53,1773800
GENY,20210303,64.4,64.4,63.07,63.07,121700
GEOS,20210303,10.82,10.82,10.04,10.15,18300
GERN,20210303,1.8,1.81,1.7,1.7,3565200
GEVO,20210303,9.02,9.34,8.07,8.25,23210100
GFED,20210303,18.8095,18.8095,18.8095,18.8095,0
GGAL,20210303,7.63,7.73,7.24,7.28,584200
GH,20210303,153.63,154,141.81,143.7,1327400
GHACU,20210303,10.1,10.125,10.1,10.12,60100
GHSI,20210303,2.5,3.13,2.36,2.82,7139800
GIFI,20210303,3.8712,4.06,3.8628,3.98,34100
GIGE,20210303,42.07,42.09,39.884,40.03,46600
GIGGU,20210303,10.13,10.13,10,10.04,485300
GIGM,20210303,3.4,3.49,3.35,3.36,70800
GIII,20210303,30.41,31.7,30.39,30.75,501800
GIIXU,20210303,10.33,10.38,10.22,10.28,92600
GILD,20210303,62.79,63.32,62.17,62.75,7078400
GILT,20210303,14.19,14.2,12.63,12.65,2313100
GLAD,20210303,9.97,10.08,9.89,9.94,258600
GLAQ,20210303,10.01,10.05,9.95,9.97,98500
GLAQU,20210303,10.74,10.78,10.45,10.6,84600
GLAQW,20210303,0.95,0.95,0.76,0.76,209600
GLBLU,20210303,10.06,10.1,9.92,10.09,1073000
GLBS,20210303,5.35,5.45,5.06,5.14,981100
GLBZ,20210303,11.8,12.09,11.8,12.09,7600
GLDD,20210303,15.21,15.39,15.02,15.02,347800
GLDI,20210303,8.76,8.79,8.67,8.73,295700
GLG,20210303,2.43,2.49,2.31,2.4,926000
GLMD,20210303,3.93,3.93,3.65,3.73,397500
GLNG,20210303,11.08,11.4,10.73,10.77,2263900
GLPG,20210303,83.3,83.45,81.55,82.32,144000
GLPI,20210303,43.98,44.34,43.17,43.76,4324500
GLRE,20210303,8.09,8.3515,7.87,8.125,135200
GLSI,20210303,30.71,31.57,27.01,27.01,203200
GLTO,20210303,10.69,10.69,9.84,10.12,12300
GLYC,20210303,3.15,3.35,3.05,3.06,1489000
GMAB,20210303,32.95,33.14,32.5,32.55,804100
GMBL,20210303,20.85,22.09,18.65,19.25,2814100
GMBLW,20210303,17.08,17.08,14.84,14.95,3600
GMBTU,20210303,10.3,10.43,10.17,10.32,411700
GMDA,20210303,9.39,9.49,8.81,8.96,810700
GMIIU,20210303,10.45,10.49,10.25,10.44,254800
GMTX,20210303,16.47,16.64,15.47,15.94,194000
GNACU,20210303,10.3,10.3001,10.23,10.25,74000
GNCA,20210303,3.02,3.06,2.88,2.9,263900
GNFT,20210303,5.1,5.1,5,5,62000
GNLN,20210303,6.2,6.23,5.37,5.53,843700
GNMA,20210303,50.22,50.46,50.22,50.45,32500
GNOG,20210303,16.2,16.2,14.57,14.63,2711000
GNOM,20210303,24.27,24.32,23.01,23.01,645800
GNPX,20210303,5.74,5.83,5.03,5.11,1257100
GNSS,20210303,6.8,6.96,6.7,6.78,84700
GNTX,20210303,36.03,36.54,35.82,35.92,1185400
GNTY,20210303,31.23,32.22,31.15,32.2,51500
GNUS,20210303,1.66,1.68,1.52,1.57,10656300
GO,20210303,34.94,35.87,32.92,35.27,4201300
GOCO,20210303,13.5,13.92,13.3,13.32,773700
GOEV,20210303,14.06,14.07,12.92,13.03,3380700
GOEVW,20210303,4.75,4.75,4.01,4.1,223500
GOGL,20210303,6.6,6.75,6.55,6.68,572200
GOGO,20210303,11.69,11.83,10.96,11.23,2082600
GOOD,20210303,19,19.98,19,19.7,438900
GOODN,20210303,25.58,25.75,25.56,25.75,12800
GOOG,20210303,2067.21,2088.52,2010,2026.71,1483900
GOOGL,20210303,2051.95,2075.99,1994,2011.41,1694300
GOSS,20210303,9.8,9.98,9.67,9.69,1078000
GOVX,20210303,5.1,5.2,4.75,4.83,353200
GOVXW,20210303,1.9,1.94,1.555,1.555,6000
GP,20210303,25.09,25.72,24.31,24.98,294100
GPACU,20210303,10.06,10.09,10.05,10.06,222100
GPP,20210303,11,11.47,10.8,10.86,146500
GPRE,20210303,27.51,28.76,24.69,24.84,1393400
GPRO,20210303,8.22,8.71,8.17,8.47,7127900
GRAY,20210303,18.45,18.77,17.63,17.91,48400
GRBK,20210303,20.44,20.49,19.62,19.77,370800
GRCL,20210303,23.61,24.62,23.6,23.79,10700
GRCY,20210303,10,10.07,10,10,6700
GRCYW,20210303,0.54,0.5601,0.505,0.506,161400
GRFS,20210303,15.97,16.28,15.73,16,520700
GRID,20210303,85.92,86.48,85.21,85.21,69900
GRIL,20210303,2.33,2.44,2.15,2.25,222000
GRIN,20210303,6.75,6.8994,6.43,6.5,31200
GRMN,20210303,126.58,126.97,123.71,123.82,851200
GRNQ,20210303,2.28,2.56,2.25,2.41,2367600
GROW,20210303,7.25,7.38,7.01,7.13,160200
GRPN,20210303,58.93,61.77,57.22,61.18,2136100
GRTS,20210303,15.44,15.44,13.64,13.84,667400
GRTX,20210303,11.03,11.32,10.85,10.86,17800
GRVY,20210303,132.2,133.01,121.54,124.5,53400
GRWG,20210303,49.14,49.79,43.4,43.47,2339000
GSAQ,20210303,9.9,9.97,9.87,9.97,27500
GSAQU,20210303,10.3,10.43,10.3,10.3301,7200
GSAQW,20210303,1.03,1.14,0.98,0.99,26200
GSBC,20210303,54.15,57.08,54.15,55.31,57800
GSEVU,20210303,10.24,10.3,10.13,10.2,240900
GSHD,20210303,126.13,130.81,123.6,125.49,156300
GSIT,20210303,7.82,7.95,7.525,7.81,81700
GSKY,20210303,5.87,6.28,5.87,6.16,5125000
GSM,20210303,3.41,3.41,3.02,3.02,3786500
GSMG,20210303,3.87,3.87,3.66,3.72,26900
GSMGW,20210303,0.165,0.1848,0.1311,0.15,103700
GT,20210303,18.26,19.29,18.16,18.79,6018900
GTBP,20210303,5.15,5.25,4.7,4.99,223100
GTEC,20210303,12.07,12.25,11.61,11.91,98600
GTH,20210303,25.16,26.3,24.52,24.9,902500
GTHX,20210303,23.04,23.37,21.44,21.84,2174600
GTIM,20210303,3.59,3.7399,3.5603,3.68,34000
GTYH,20210303,7.89,8.05,7.43,7.84,402800
GURE,20210303,4.39,4.415,4.17,4.26,53400
GVP,20210303,1.94,2.01,1.88,1.94,280200
GWGH,20210303,6.99,7.125,6.98,7.05,9800
GWRS,20210303,17.76,18.05,17.735,17.85,29500
GXTG,20210303,51.37,51.37,49.3375,49.47,40500
GYRO,20210303,16.45,16.45,16.45,16.45,0
HA,20210303,26.5,27.65,26.15,27.06,912900
HAAC,20210303,12.34,12.39,11.09,11.2,1654600
HAACU,20210303,13.33,13.33,11.76,11.8,303300
HAACW,20210303,4,4,3.26,3.26,248700
HAFC,20210303,17.38,18.11,17.29,17.57,284100
HAIN,20210303,41.45,42.26,41.28,41.97,592200
HALL,20210303,3.66,3.86,3.66,3.8,175900
HALO,20210303,44.75,45.23,41.76,41.93,1874200
HAPP,20210303,2.02,2.04,1.94,1.95,275400
HARP,20210303,19.98,20.7,18.78,19.96,313600
HAS,20210303,95.5,95.6,92.88,93.03,617400
HAYN,20210303,29.25,30.62,29.16,29.98,68400
HBAN,20210303,15.9,16.41,15.85,15.93,10601900
HBANP,20210303,24.8,25.08,24.01,25.08,227100
HBCP,20210303,33.765,34.97,33.765,34,37600
HBIO,20210303,4.29,4.42,4.18,4.3,99200
HBMD,20210303,14.36,15,14.36,14.52,18400
HBNC,20210303,18.22,18.78,18.06,18.52,155500
HBP,20210303,3.3,3.67,3.3,3.5,180600
HBT,20210303,16.77,17.35,16.67,17.06,37300
HCAQ,20210303,10.34,10.62,10.2156,10.295,309400
HCAR,20210303,9.96,10.01,9.95,9.95,207600
HCARU,20210303,10.49,10.5,10.36,10.36,177500
HCARW,20210303,1.13,1.2,0.9,1,134400
HCAT,20210303,47.87,48.33,46.84,47.24,858900
HCCCU,20210303,10.19,10.2,10.1,10.18,102300
HCCI,20210303,26.5,28.6,26.11,27.5,66200
HCDI,20210303,3.2,3.22,3.03,3.06,851500
HCICU,20210303,10.5,10.79,10.27,10.34,791300
HCIIU,20210303,10.13,10.28,10.13,10.28,70700
HCKT,20210303,17.21,17.34,16.9211,17.25,162700
HCM,20210303,29.95,30.42,29.76,30.01,202900
HCSG,20210303,29.32,29.7297,28,28.43,937600
HDSN,20210303,1.42,1.53,1.41,1.53,827100
HEAR,20210303,30.97,31.48,28.95,29.24,465400
HEES,20210303,32.66,34.13,32.3652,33.16,259600
HELE,20210303,217.11,224.55,215.06,217.77,259400
HEPA,20210303,2.09,2.1,1.96,2.02,6374200
HERD,20210303,31.29,31.31,31.0273,31.0273,3700
HERO,20210303,33.39,33.5,32.56,32.7,334000
HEWG,20210303,30.39,30.39,30.2,30.25,182400
HFBL,20210303,30,30.0175,30,30,500
HFFG,20210303,7.49,7.77,7.35,7.64,84900
HFWA,20210303,26.6,27.775,26.37,27.42,228800
HGBL,20210303,3.29,3.42,3.23,3.25,101200
HGEN,20210303,17.6,17.77,16.1,16.49,879700
HGSH,20210303,2.14,2.14,1.9,1.94,116900
HHR,20210303,35.5,36.98,35.18,36.61,155300
HIBB,20210303,64.7,65.32,62.05,62.99,443100
HIFS,20210303,258.99,266.54,256.9264,262.15,7500
HIHO,20210303,4.46,4.46,3.5,3.71,735700
HIIIU,20210303,10.15,10.22,10.04,10.105,590900
HIMX,20210303,13.7,13.92,12.62,12.87,2856800
HLAHU,20210303,10.14,10.2,10.14,10.14,101000
HLAL,20210303,34.27,34.31,33.98,33.98,16200
HLG,20210303,59.75,59.83,58.98,59.13,4500
HLIT,20210303,8.15,8.28,8.04,8.12,367800
HLNE,20210303,86.61,88.695,85.75,88,431200
HLXA,20210303,10.84,10.84,10.26,10.78,43300
HMCO,20210303,10.5,10.5,10.25,10.3,48400
HMCOU,20210303,12.13,12.24,11,11.9336,55000
HMCOW,20210303,1.96,2.09,1.75,1.92,24900
HMHC,20210303,6.05,6.65,6.05,6.49,1445100
HMNF,20210303,19.49,19.94,19.49,19.94,700
HMPT,20210303,12.17,12.18,11.45,11.55,205200
HMST,20210303,43.74,45.57,43.74,44.71,130900
HMTV,20210303,11.98,12.005,11.86,11.92,60000
HNDL,20210303,24.95,24.95,24.71,24.75,251700
HNNA,20210303,8.82,8.84,8.35,8.49,49600
HNRG,20210303,1.72,1.84,1.7,1.71,306400
HOFT,20210303,34.64,35.53,33.7,34.85,33000
HOFV,20210303,2.32,2.32,2.15,2.26,2546600
HOFVW,20210303,0.67,0.67,0.5612,0.595,26400
HOLI,20210303,15.66,15.78,15.4,15.45,134900
HOLX,20210303,74.57,75.05,71.72,71.97,1633400
HONE,20210303,12.55,13.1,12.53,12.85,396400
HOOK,20210303,11.96,12.21,11.65,12,137600
HOPE,20210303,13.65,14.34,13.54,13.91,943500
HOTH,20210303,2.26,2.27,2.11,2.17,1198000
HOVNP,20210303,16,17.27,16,17.08,60000
HPK,20210303,13.25,13.4,12.68,12.68,6600
HPKEW,20210303,2.54,2.5975,2.51,2.5975,1100
HQI,20210303,15.99,16.7462,14.97,15.27,27000
HQY,20210303,79.81,81.65,77.91,78.18,604400
HRMY,20210303,35.08,35.6,34,34.67,33300
HROW,20210303,7.97,8.34,7.83,8.28,138100
HRTX,20210303,17.57,17.84,17.08,17.28,835500
HRZN,20210303,14.31,14.43,12.58,13.51,1253900
HSAQ,20210303,12.61,12.79,11.36,11.4308,64200
HSDT,20210303,13.6526,14.0399,13.52,13.6,10200
HSIC,20210303,62.97,63.2757,61.69,62.71,868800
HSII,20210303,35.36,37,35.04,35.92,96400
HSKA,20210303,189.87,199.16,177.01,179.85,460100
HSON,20210303,14.5,14.56,13.01,14.1,24100
HST,20210303,16.14,16.635,16.01,16.23,7864700
HSTM,20210303,22.56,23.2,22.23,22.98,249000
HSTO,20210303,1.19,1.25,1.11,1.17,2701100
HTBI,20210303,24.28,25.13,23.99,24.52,105600
HTBK,20210303,9.56,10.08,9.53,9.8,711800
HTBX,20210303,9.19,9.47,8.3,8.58,4291600
HTGM,20210303,6,6.69,5.98,6.34,298300
HTHT,20210303,57.8,57.8,56.24,56.78,697900
HTIA,20210303,24.91,25,24.86,25,3300
HTLD,20210303,18.56,18.92,18.49,18.67,355200
HTLF,20210303,48.92,50.88,47.04,49.57,450700
HTLFP,20210303,27.9,27.9,27.71,27.76,3000
HTOO,20210303,15.79,16.46,14.67,14.91,233400
HTOOW,20210303,5.5,5.615,4.7,4.9,70400
HUBG,20210303,58.54,60.445,58.38,59.25,209400
HUDI,20210303,5.89,5.92,5.51,5.51,28000
HUGE,20210303,2.07,2.15,1.9,1.94,2093900
HUIZ,20210303,8.87,9.35,8.65,8.9,130800
HURC,20210303,31.75,32.13,31.29,31.29,41200
HURN,20210303,53.96,56.28,52.71,54.52,199300
HUSN,20210303,4.37,4.84,3.66,3.77,1090300
HVBC,20210303,18.9517,19.2,18.92,18.9737,8700
HWBK,20210303,21.52,22.26,21.41,21.91,8400
HWC,20210303,39.96,41.5,39.89,40.26,373300
HWCPZ,20210303,26.69,26.75,26.582,26.73,13500
HWKN,20210303,32.3,32.48,31.6701,32.2,73900
HX,20210303,1.9,2.06,1.88,1.96,389300
HYACU,20210303,10,10.075,10,10.075,2919100
HYFM,20210303,67.83,68.69,62.84,62.84,193700
HYLS,20210303,48.88,48.88,48.7,48.74,302200
HYMC,20210303,7.09,7.15,6.86,6.95,37100
HYMCL,20210303,1.49,1.5,1.42,1.42,5000
HYMCW,20210303,1.37,1.4001,1.25,1.31,33000
HYMCZ,20210303,0.4327,0.536,0.36,0.3701,91600
HYRE,20210303,11.22,11.49,9.43,9.5,696800
HYXF,20210303,52.04,52.04,51.9,51.9234,11300
HYZD,20210303,22.01,22.26,22.01,22.26,18800
HZNP,20210303,95,95.24,89.35,91.01,1727800
IAC,20210303,250.63,251.76,236.39,238.54,602000
IART,20210303,68.85,70.17,67.89,67.92,214800
IBB,20210303,155.5,156.25,150.76,150.77,5018000
IBBJ,20210303,35.56,35.56,34.48,34.5,6900
IBCP,20210303,21.34,22.32,21.34,21.68,113100
IBEX,20210303,21.17,21.9,20.06,20.36,29500
IBKR,20210303,75.89,77.51,74.77,76.03,902800
IBOC,20210303,45.12,47.1,45.045,46.31,350900
IBTA,20210303,25.35,25.35,25.35,25.35,0
IBTB,20210303,25.415,25.415,25.415,25.415,1300
IBTD,20210303,25.68,25.68,25.66,25.665,8000
IBTE,20210303,25.78,25.78,25.75,25.76,1500
IBTF,20210303,25.76,25.765,25.76,25.765,1200
IBTG,20210303,25.69,25.6924,25.675,25.6924,31000
IBTH,20210303,25.5909,25.5909,25.5909,25.5909,0
IBTI,20210303,25.43,25.45,25.43,25.45,1300
IBTJ,20210303,25.2,25.21,25.195,25.21,1300
IBTK,20210303,23.45,23.45,23.45,23.45,0
IBTX,20210303,71.99,74.06,71.54,72.24,169600
ICAD,20210303,19.38,21,19.11,20.39,798400
ICBK,20210303,23.3499,24,22.7732,23.58,36900
ICCC,20210303,11.01,11.25,10.1,10.31,34300
ICCH,20210303,14.3,14.5,14.2,14.44,11500
ICFI,20210303,86.98,88.855,86.0425,87.13,104600
ICHR,20210303,45.23,46.53,44.08,44.96,283700
ICLK,20210303,16,16.1,14.16,14.27,802600
ICLN,20210303,25.51,25.74,24.22,24.27,9224900
ICLR,20210303,171.95,176.87,168.76,174.96,1257500
ICMB,20210303,5.62,5.67,5.57,5.59,76300
ICPT,20210303,21.7,22.17,20.65,20.75,1335500
ICUI,20210303,204.09,205,200.22,202.9,84600
IDBA,20210303,27.18,27.37,26.78,27.37,3600
IDCC,20210303,64.57,65.35,63.92,64.05,140800
IDEX,20210303,3.29,3.39,3.15,3.19,21897900
IDLB,20210303,29.4,29.4126,29.4,29.4126,100
IDN,20210303,13.2,13.2,12.32,12.51,129000
IDRA,20210303,4.78,4.9,4.53,4.83,649700
IDXX,20210303,524.76,526.3,495.58,498.02,531200
IDYA,20210303,20.05,21.29,19.33,20.24,148600
IEA,20210303,17.01,17.26,15.34,15.63,1067100
IEAWW,20210303,3.69,3.73,3.295,3.2999,113200
IEF,20210303,115.22,115.24,114.93,115.15,8377300
IEI,20210303,130.95,130.95,130.75,130.88,1368600
IEP,20210303,60.12,61.73,59.62,60.58,293000
IESC,20210303,48.82,50.21,48.67,49.64,36300
IEUS,20210303,65.26,65.54,65.04,65.04,6400
IFGL,20210303,27.62,27.62,27.4,27.4,35700
IFMK,20210303,1.64,1.66,1.52,1.56,243000
IFRX,20210303,4.32,4.32,4,4.03,616400
IFV,20210303,23.63,23.665,23.375,23.48,106100
IGAC,20210303,10.1,10.15,9.99,10.02,204100
IGACU,20210303,10.9,10.9,10.65,10.65,22900
IGACW,20210303,1.4,1.4,1.1601,1.3,257100
IGF,20210303,43.55,43.69,43.29,43.4,222300
IGIB,20210303,60.06,60.07,59.95,59.98,1116900
IGIC,20210303,7.9,7.9,7.88,7.88,1300
IGICW,20210303,0.72,0.73,0.7,0.73,19300
IGMS,20210303,88.89,89.835,78.2,81.31,133700
IGNYU,20210303,10.35,10.3987,10.24,10.25,34300
IGOV,20210303,53.37,53.4908,53.305,53.39,86800
IGSB,20210303,54.8,54.8008,54.76,54.76,2727600
IHRT,20210303,15.65,16.1,15.32,15.34,831700
IHYF,20210303,25.5,25.5,25.495,25.495,7900
III,20210303,3.7,3.78,3.64,3.69,58000
IIII,20210303,10.27,10.29,10.05,10.14,32000
IIIIU,20210303,10.65,10.65,10.445,10.445,14400
IIIIW,20210303,1.22,1.36,1.22,1.32,17400
IIIV,20210303,33.32,34.08,32.935,33.62,109500
IIN,20210303,26.6,26.98,26.0501,26.5,104900
IIVI,20210303,84.32,85.94,80.17,80.64,1146500
IIVIP,20210303,349.19,349.19,342.76,342.76,6100
IJT,20210303,128.65,129.376,126.61,126.63,532100
IKNX,20210303,9.77,10,9.3,10,11400
IKT,20210303,6.83,6.83,6.31,6.39,55000
ILMN,20210303,436.56,437.11,416.17,416.41,1130700
ILPT,20210303,21.75,21.94,21.62,21.63,328600
IMAB,20210303,59.67,62.95,57.5,61.23,369800
IMAC,20210303,2.15,2.21,2.08,2.08,321000
IMACW,20210303,0.546,0.556,0.4,0.556,1100
IMBI,20210303,7.75,7.75,6.67,6.79,249000
IMCC,20210303,11.4,11.63,10,10.26,107100
IMCR,20210303,51.11,51.11,45.115,49.31,63800
IMGN,20210303,9.12,9.17,8.69,8.69,2341500
IMKTA,20210303,55.62,58.48,55.5967,57.23,180500
IMMP,20210303,2.74,2.74,2.6,2.61,152300
IMMR,20210303,10.45,10.54,9.9,9.98,966600
IMNM,20210303,39.43,39.43,35,35.59,84100
IMOS,20210303,26.97,26.97,26.75,26.9,6500
IMRA,20210303,13.51,13.58,13,13.11,53200
IMRN,20210303,6.65,6.7,6.23,6.49,32900
IMRNW,20210303,1.45,1.45,1.45,1.45,200
IMTE,20210303,4.75,4.75,4.39,4.41,43400
IMTX,20210303,11.33,11.43,10.69,10.69,99400
IMTXW,20210303,2.7,2.8096,2.62,2.67,4600
IMUX,20210303,16.09,16.09,15.2001,15.37,157800
IMV,20210303,3.42,3.42,3.26,3.35,166900
IMVT,20210303,14.31,14.84,13.28,13.99,1405500
IMXI,20210303,14.99,15.15,14.71,14.83,175800
INBK,20210303,37.24,37.83,35.43,35.47,67200
INBKZ,20210303,26.24,26.24,26.24,26.24,600
INBX,20210303,30.99,30.99,28.55,29.19,206800
INCY,20210303,78.32,78.58,75.55,76.02,1425000
INDB,20210303,86.66,90,86.5,87.64,168000
INDT,20210303,56.94,59.5,56.3,58.2,492400
INDY,20210303,45.99,46.2,45.81,45.87,63700
INFI,20210303,3.1,3.17,2.86,2.9,2277100
INFN,20210303,9.39,9.44,9.18,9.24,2318000
INFR,20210303,29.5355,29.65,29.47,29.629,5600
INGN,20210303,49.42,49.42,47.2,48.34,202000
INKA,20210303,9.99,9.99,9.85,9.89,92600
INKAU,20210303,10.39,10.39,10.21,10.3,169900
INKAW,20210303,1.2,1.2,1.01,1.07,37100
INM,20210303,4.54,4.77,4.42,4.61,84600
INMB,20210303,18.45,19.13,17.72,18.83,292400
INMD,20210303,38.215,38.9,36.515,37.74,1162600
INO,20210303,10.02,10.29,9.31,9.56,15918300
INOD,20210303,6.15,6.2889,5.8701,6,133400
INOV,20210303,25.26,25.56,24.675,25.28,1094800
INPX,20210303,1.37,1.37,1.26,1.27,7348600
INSE,20210303,8.55,8.56,7.75,8.25,81900
INSG,20210303,10.66,10.94,9.5,9.58,12206500
INSM,20210303,38.3,40.02,37.51,37.91,1428700
INTC,20210303,60.64,61.52,59.7,59.9,28734200
INTG,20210303,38.8,40,38.8,39.74,1900
INTU,20210303,399.08,401.01,388.46,388.71,1369800
INTZ,20210303,23.48,23.48,18.3,18.57,334700
INVA,20210303,11.14,11.22,11.05,11.07,359400
INVE,20210303,11.35,11.49,11.1,11.25,75400
INVO,20210303,3.32,3.61,3.25,3.49,150300
INZY,20210303,20.05,20.515,20.01,20.29,48400
IONS,20210303,55.08,55.44,52.81,52.82,749600
IOSP,20210303,100.8,102.71,100.12,100.5,92500
IOVA,20210303,37.28,37.81,33.92,34.19,1743500
IPA,20210303,13.83,14.05,12.89,13.12,49300
IPAR,20210303,76.23,76.25,72.275,72.75,223200
IPDN,20210303,3.07,3.15,2.73,2.82,182600
IPGP,20210303,219.76,224.09,213.53,213.93,311000
IPHA,20210303,4.52,4.52,4.39,4.39,2900
IPKW,20210303,42.56,42.805,42.51,42.6,30100
IPLDP,20210303,25.34,25.5099,25.26,25.3443,15800
IPWR,20210303,17.46,17.65,15.85,16.26,525400
IQ,20210303,25.93,26.42,25.48,26.39,6200000
IRBT,20210303,119.85,120.32,116,118.44,534000
IRCP,20210303,10.65,10.65,10.335,10.395,15400
IRDM,20210303,42,42.19,38.77,38.79,1583500
IRIX,20210303,7.93,8.04,6.51,6.97,643000
IRMD,20210303,23.95,24.115,22.86,23.38,22000
IROQ,20210303,21.13,21.15,21.05,21.1,1200
IRTC,20210303,148.75,149,141.99,143.25,329800
IRWD,20210303,10.15,10.39,9.86,9.97,4318500
ISBC,20210303,13.59,14.025,13.56,13.74,3457400
ISDX,20210303,29.16,29.36,29.13,29.13,12900
ISEE,20210303,6.22,6.78,6.14,6.43,951700
ISEM,20210303,29.34,29.43,29.29,29.3134,3600
ISHG,20210303,83.69,83.81,83.69,83.7,1000
ISIG,20210303,6.77,6.99,6.55,6.61,8900
ISRG,20210303,248.6867,248.6867,240.4933,242.3833,507000
ISSC,20210303,6.42,6.42,6.15,6.19,30000
ISTB,20210303,51.4,51.4496,51.28,51.32,1888700
ISTR,20210303,19.28,19.87,19.13,19.71,17900
ISUN,20210303,13.86,13.97,12,12.15,325100
ITCI,20210303,34.55,35.06,32.94,32.95,595800
ITHXU,20210303,10.07,10.11,9.98,10.04,670700
ITI,20210303,6.8,6.86,6.51,6.77,291400
ITIC,20210303,157.775,163.31,157.775,162.03,3500
ITMR,20210303,24.95,25.4,24.37,24.81,97400
ITOS,20210303,44.11,47.61,41.7201,43.49,187200
ITQRU,20210303,10.1,10.1,10,10,573600
ITRI,20210303,120.98,122.31,118.85,120.31,248300
ITRM,20210303,1.67,1.71,1.57,1.6,15456200
ITRN,20210303,21.35,22.3,21.35,22,46800
IUS,20210303,33.9149,33.96,33.7004,33.7004,19500
IUSB,20210303,53.17,53.19,53.0772,53.11,1289600
IUSG,20210303,89.48,89.67,87.49,87.49,459400
IUSS,20210303,35.35,35.35,35.19,35.22,1000
IUSV,20210303,66.35,66.99,66.2901,66.33,607200
IVA,20210303,15.42,15.42,14.8,14.995,98600
IVAC,20210303,6.48,6.62,6.39,6.52,67800
IXUS,20210303,70.35,70.47,69.92,69.94,2020400
IZEA,20210303,4.2,4.34,3.81,3.97,2447500
JACK,20210303,104.66,105.47,99.31,99.47,558100
JAGX,20210303,6.15,6.27,5.58,5.64,9656200
JAKK,20210303,8.3,8.58,7.81,7.82,93200
JAMF,20210303,38.8,38.88,37.4,37.76,351800
JAN,20210303,8.12,8.57,8.01,8.11,343500
JAZZ,20210303,164.87,166.1,162,162.91,518400
JBHT,20210303,151.26,154.62,150.65,152.59,689300
JBLU,20210303,18.64,19.37,18.52,19.12,8837200
JBSS,20210303,86.64,88.94,86.055,88.1,46200
JCICU,20210303,10.06,10.15,10.03,10.12,265000
JCS,20210303,6.91,7.17,6.27,6.41,1283200
JCTCF,20210303,10.52,10.81,10.52,10.79,2400
JD,20210303,96.79,97.8,92.92,93.62,11134900
JFIN,20210303,4.5,4.65,4.25,4.28,107800
JFU,20210303,1.96,2,1.83,1.87,2504000
JG,20210303,6.14,6.2,5.65,5.7,2465800
JJSF,20210303,158.81,161.56,157.8,158.67,143300
JKHY,20210303,151.29,154.27,149.95,152.29,605100
JMPNZ,20210303,24.19,24.35,24.16,24.22,6900
JNCE,20210303,12.72,12.96,12.03,12.22,323400
JOBS,20210303,67.34,67.69,66.63,67,132000
JOET,20210303,25.96,25.96,25.3,25.3,85700
JOFFU,20210303,10.22,10.22,10.1,10.19,393800
JOUT,20210303,127.14,128.75,124.69,128.2,32600
JRJC,20210303,11.74,12,11.1,11.13,30500
JRSH,20210303,5.9,6.14,5.85,6.14,34300
JRVR,20210303,48.44,50.03,47.52,49.07,122900
JSM,20210303,23.94,23.986,23.26,23.58,38300
JSMD,20210303,66.33,66.33,65.015,65.015,18400
JSML,20210303,68.07,68.0999,66.9487,66.9487,17100
JUPW,20210303,5.66,5.75,5.15,5.28,177100
JUPWW,20210303,1,1.01,1,1.01,600
JVA,20210303,5.09,5.2466,5.06,5.14,30700
JYAC,20210303,10.3,10.346,10.1,10.13,23300
JYNT,20210303,46.52,49.405,44.49,49,458400
KAIIU,20210303,10.01,10.01,9.99,10.01,636400
KAIR,20210303,10.02,10.09,9.82,9.89,68000
KAIRU,20210303,10.3001,10.3522,10.21,10.2871,70700
KAIRW,20210303,0.98,0.98,0.825,0.8501,219500
KALA,20210303,7.57,7.85,7.39,7.55,2556100
KALU,20210303,117.59,123,117.59,121.48,114000
KALV,20210303,32.11,33.5,31.29,32.19,310500
KBAL,20210303,13.18,14.04,13.18,13.78,328600
KBNT,20210303,8.09,8.59,7.62,7.88,1652600
KBNTW,20210303,3.6999,4,3.12,3.315,47900
KBWB,20210303,60.43,61.93,60.38,60.69,4876600
KBWD,20210303,18.92,19.28,18.92,19.01,162700
KBWP,20210303,72.14,73.22,72.1,72.54,24700
KBWR,20210303,60.41,61.84,60.41,60.5887,9800
KBWY,20210303,21.66,22.22,21.66,22.06,216200
KC,20210303,64.5,65.2,59,60.38,1708200
KDNY,20210303,17.34,17.62,16.7101,17.33,111600
KDP,20210303,30.65,31.19,30.57,30.62,5124600
KE,20210303,24.64,25.31,24.03,24.89,127300
KEJI,20210303,23.3,23.3,22.6775,22.6775,43000
KELYA,20210303,21.23,22.2,21.1801,21.83,156700
KELYB,20210303,21.31,21.6,20.955,21.6,3000
KEQU,20210303,12.5,12.5101,12.33,12.5101,4800
KERN,20210303,5.89,5.94,5.15,5.26,1302100
KERNW,20210303,1.87,1.98,1.74,1.75,30200
KFFB,20210303,7.3723,7.3723,7.222,7.28,1700
KFRC,20210303,52.03,55,52.03,53.42,220100
KHC,20210303,37.09,38.08,37.03,37.98,6536600
KIDS,20210303,50.92,52.32,49.31,51.08,107300
KIIIU,20210303,10.05,10.05,9.92,10,756700
KINS,20210303,7.46,7.59,7.46,7.54,3000
KINZ,20210303,10,10.05,9.99,10.0087,106400
KINZU,20210303,10.38,10.5,10.37,10.37,16700
KINZW,20210303,1.155,1.155,0.85,1.07,413000
KIRK,20210303,31.01,32.26,27.81,28.61,675500
KLAC,20210303,310.49,315.06,303.53,303.81,1155200
KLAQ,20210303,9.99,10,9.93,9.98,24400
KLAQU,20210303,10.14,10.27,10.03,10.26,196400
KLAQW,20210303,1.14,1.15,1.08,1.09,28400
KLDO,20210303,9.74,9.92,9.29,9.82,213000
KLIC,20210303,49.08,49.65,47.79,48.39,471600
KLXE,20210303,14.29,14.5819,13.77,13.99,161300
KMDA,20210303,6.36,6.61,6.22,6.26,273800
KMPH,20210303,15.77,18.15,12.6,13.47,59168200
KNDI,20210303,7.19,7.29,6.72,6.8,2818200
KNSA,20210303,21.2,22.19,20.67,21.75,454900
KNSL,20210303,176.72,176.81,165.57,166.09,222900
KNTE,20210303,32.81,34.85,31.69,34.28,214300
KOD,20210303,125,125,114.3,115.28,356800
KOPN,20210303,9.78,9.88,8.4,8.61,7459700
KOR,20210303,1.93,1.99,1.85,1.86,134100
KOSS,20210303,16.93,17.71,16.11,16.92,1751200
KPTI,20210303,13.15,13.21,12.32,12.34,3160000
KRBP,20210303,10.96,10.96,10.8264,10.9,10800
KRKR,20210303,4.16,4.34,3.95,3.97,245900
KRMA,20210303,28.1014,28.1014,27.88,27.88,42500
KRMD,20210303,3.75,3.93,3.72,3.76,358800
KRNLU,20210303,10.05,10.12,10.03,10.05,726400
KRNT,20210303,114.42,114.42,105.31,105.63,185500
KRNY,20210303,11.49,12,11.485,11.67,456800
KRON,20210303,29.8,29.99,28.235,28.46,285800
KROS,20210303,57.4,59.6175,55.26,57.63,117800
KRTX,20210303,124.12,127.2,120.05,121.61,481300
KRUS,20210303,34.9,36.1934,34.05,34.08,112500
KRYS,20210303,83.71,85.68,81.25,83.23,124800
KSPN,20210303,29.6,33.2509,27.1967,30.33,31900
KTCC,20210303,8.33,8.33,7.98,8.13,21300
KTOS,20210303,27.05,27.69,26.67,26.7,869500
KTRA,20210303,2.05,2.09,1.91,1.94,444600
KURA,20210303,29.95,30.29,28.97,29.86,1222900
KVHI,20210303,14.1,14.14,13.54,13.64,121900
KXIN,20210303,3.61,3.75,3.44,3.51,2803100
KYMR,20210303,47,47,43.38,45,410400
KZIA,20210303,10.36,10.51,9.62,9.96,142100
KZR,20210303,5.92,5.97,5.6,5.85,206900
LABP,20210303,14.26,16.24,13.6,15.24,393500
LAKE,20210303,33,33.37,31.09,31.23,233100
LAMR,20210303,86.55,92,85.89,91.2,1072100
LANC,20210303,174.26,176.23,173.4,174.11,86500
LAND,20210303,18.68,19.18,18.55,18.84,295900
LANDM,20210303,25.6,25.7,25.55,25.68,4600
LANDO,20210303,25.39,25.45,25.2796,25.45,23500
LARK,20210303,25.49,26.45,25.49,26,23400
LASR,20210303,37.76,38.83,36.27,36.7,156100
LAUR,20210303,13.72,13.77,13.115,13.12,1353300
LAWS,20210303,55,56.25,54.33,54.33,12700
LAZR,20210303,28.39,28.54,25,25.23,4527300
LAZY,20210303,20.84,20.93,19.33,19.84,99700
LBAI,20210303,16.5,17.2,16.4,16.88,264700
LBC,20210303,10.72,11.29,10.72,11.05,120600
LBRDA,20210303,147.21,147.21,144.39,145.08,79100
LBRDK,20210303,150.61,151.61,148.64,149.31,1276700
LBRDP,20210303,28.073,28.073,27.741,27.741,1500
LBTYA,20210303,24.91,24.91,24.24,24.35,1199500
LBTYB,20210303,24.49,24.72,22.58,22.58,1100
LBTYK,20210303,24.5,24.68,24.1,24.17,4703100
LCAP,20210303,10.13,10.2736,9.95,10,23700
LCAPU,20210303,10.65,11.055,10.6,10.6,1700
LCAPW,20210303,1.05,1.11,0.96,1.02,125700
LCNB,20210303,17.12,18,17.01,17.54,93600
LCUT,20210303,13.14,13.53,13.08,13.21,19400
LDEM,20210303,64.21,64.27,63.86,63.89,7400
LDSF,20210303,20.31,20.35,20.3,20.35,34000
LE,20210303,32.74,34.09,31.56,33.19,211900
LECO,20210303,119.83,121.235,118.73,119.53,148500
LEDS,20210303,5.17,5.21,4.67,4.84,87200
LEGH,20210303,15.25,16.1301,15.25,15.64,54800
LEGN,20210303,26.6,26.645,25.6,25.79,139000
LEGR,20210303,40.16,40.33,39.87,40.0026,12200
LESL,20210303,24.03,24.03,22.14,22.27,910500
LEVL,20210303,22.455,23.1068,22.3218,22.5,17400
LEVLP,20210303,26.15,26.15,26.15,26.15,0
LEXX,20210303,6.69,6.85,5.75,6.04,156000
LEXXW,20210303,2.4999,2.4999,2.01,2.21,800
LFMD,20210303,18.5,19.11,15.22,16.3,1909900
LFTR,20210303,10.31,10.34,10.06,10.14,476300
LFTRU,20210303,10.85,10.9,10.62,10.9,15700
LFTRW,20210303,2.02,2.05,1.75,1.8501,126800
LFUS,20210303,263.9,270,261.33,261.33,86800
LFVN,20210303,9.26,9.286,9.08,9.15,112200
LGACU,20210303,10.18,10.18,10.05,10.17,659200
LGHL,20210303,3.38,3.7,3.22,3.42,6062600
LGHLW,20210303,0.57,0.73,0.46,0.58,939100
LGIH,20210303,117.51,124,115.62,121.71,743900
LGND,20210303,154.38,154.67,145.69,147.79,254400
LGVN,20210303,8.73,8.85,7.71,7.92,498300
LHCG,20210303,182.21,183.79,179.7133,180,206800
LHDX,20210303,18.24,18.27,15.35,15.45,385800
LI,20210303,24.32,24.75,22.66,22.77,19265700
LIFE,20210303,4.54,4.62,4.27,4.32,358200
LILA,20210303,12.57,13.14,12.42,13.01,256500
LILAK,20210303,12.54,13.15,12.43,12.98,785900
LINC,20210303,6.43,6.64,5.605,5.94,444500
LIND,20210303,19.97,21.91,19.97,21.5,894900
LIQT,20210303,11.11,11.3,10.53,10.65,51900
LITE,20210303,88.38,88.84,86.15,86.57,895600
LIVE,20210303,25.21,25.21,24.3608,24.9,9700
LIVN,20210303,74.56,83.2,70.37,78.5,1955800
LIXT,20210303,4,4.07,3.55,3.64,353300
LIXTW,20210303,0.8755,1.05,0.875,0.95,7300
LIZI,20210303,9.4,9.65,8.5,8.61,791500
LJAQ,20210303,9.9,9.9,9.792,9.85,54500
LJAQU,20210303,10.21,10.28,10,10.16,117000
LJAQW,20210303,1.15,1.15,0.93,0.93,67200
LJPC,20210303,5.16,5.16,4.77,4.92,560000
LKCO,20210303,1.08,1.4,1.07,1.17,37062400
LKFN,20210303,68.78,71.59,68.78,70.66,110400
LKQ,20210303,39.91,41.29,39.85,40.26,2064300
LLNW,20210303,3.34,3.36,3.14,3.17,5517500
LMACU,20210303,12.82,12.96,12.2,12.23,329700
LMAOU,20210303,10.15,10.2,10.07,10.17,43500
LMAT,20210303,51.91,52.55,50.26,50.78,210100
LMB,20210303,12.12,12.4,11.81,12.04,87100
LMBS,20210303,51.27,51.2942,51.21,51.23,1036300
LMFA,20210303,1.55,1.61,1.42,1.43,2300300
LMNL,20210303,4.72,4.87,4.55,4.68,513400
LMNR,20210303,16,16.14,15.95,16.09,38500
LMPX,20210303,19.16,19.48,17.63,18.1,91700
LMRK,20210303,12.99,13.06,12.69,12.92,59200
LMRKN,20210303,26.01,26.01,26.01,26.01,5900
LMRKO,20210303,25.3075,25.35,25.3,25.338,3200
LMRKP,20210303,25.5,25.5,25.45,25.45,700
LMST,20210303,15.26,15.71,15.15,15.5,10700
LNDC,20210303,11.24,11.47,10.91,11.35,50300
LNSR,20210303,8.81,8.92,8.735,8.81,23700
LNT,20210303,47.13,47.14,46.06,46.91,1303600
LNTH,20210303,18.45,18.72,18.11,18.45,286300
LOAN,20210303,5.33,5.4187,5.309,5.4099,25300
LOB,20210303,55.63,58.15,54.75,54.76,293100
LOCO,20210303,19.55,20,19.35,19.72,243600
LOGC,20210303,8.3,8.57,8.05,8.37,105900
LOGI,20210303,106.36,106.76,99.34,100.76,1862200
LOOP,20210303,9.37,9.64,9.06,9.06,137300
LOPE,20210303,104.55,104.55,101.51,101.89,243400
LOTZ,20210303,9.83,10.12,9.34,9.47,2605200
LOTZW,20210303,2.67,2.6722,2.25,2.31,151600
LOVE,20210303,61.42,63.6,58.4,59.17,255500
LPCN,20210303,1.56,1.56,1.41,1.43,3070300
LPLA,20210303,135.96,138,134.3525,134.68,677300
LPRO,20210303,40.01,41.69,38.27,38.65,947800
LPSN,20210303,63.34,64,58.5,58.65,1006100
LPTH,20210303,3.93,3.98,3.61,3.66,783100
LPTX,20210303,2.37,2.4,2.25,2.31,419700
LQDA,20210303,2.95,3.01,2.75,2.82,1257400
LQDT,20210303,16.25,16.97,15.82,16.51,263200
LRCX,20210303,570.75,581.58,550.01,551.23,1631400
LRGE,20210303,49.11,49.28,48.4625,48.4625,40600
LRMR,20210303,17.43,18.04,17.03,17.25,37500
LSBK,20210303,15.45,15.45,14.7,14.99,1900
LSCC,20210303,49.37,50.17,47.26,47.56,1371800
LSEA,20210303,9.3,9.3,8.64,8.81,85800
LSEAW,20210303,0.28,0.33,0.27,0.28,323100
LSTR,20210303,163.3,166.63,162.2,164.39,207400
LSXMA,20210303,44.99,45.53,44.07,44.35,324000
LSXMB,20210303,44.63,44.63,44.63,44.63,0
LSXMK,20210303,44.8,45.26,44.03,44.39,469200
LTBR,20210303,6.51,6.98,6.33,6.5,156200
LTRN,20210303,18.43,18.43,17,17.01,118100
LTRPA,20210303,5.89,6.23,5.73,5.73,1421400
LTRPB,20210303,31,31,31,31,900
LTRX,20210303,4.83,4.89,4.65,4.66,129400
LULU,20210303,313.69,315.75,295.68,295.99,2478500
LUMO,20210303,14.4,14.55,13.7,14.27,18500
LUNA,20210303,12.1,12.16,11.75,11.91,130400
LUNG,20210303,62,62,57.25,57.7,183800
LUXA,20210303,11.23,11.4,10.75,10.81,329200
LUXAU,20210303,11.99,12.3323,11.5,11.6,68200
LUXAW,20210303,2.6,2.83,2.2099,2.3,70400
LVHD,20210303,32.74,32.99,32.6401,32.81,40500
LWAY,20210303,5.86,5.9599,5.845,5.88,12800
LX,20210303,11.9,12.06,11.13,11.25,1598200
LXEH,20210303,8.78,9,8.78,8.9,2300
LXRX,20210303,7.48,7.53,7.17,7.18,1394700
LYFT,20210303,59.7,63.58,57.98,61.76,23935700
LYL,20210303,1.81,1.84,1.66,1.67,803300
LYRA,20210303,15.03,15.83,14.87,15.19,98200
LYTS,20210303,9.35,9.6,9.3,9.56,74400
MACAU,20210303,10.23,10.4,10.15,10.15,195600
MACK,20210303,7.01,7.3,6.9,6.92,69000
MACQU,20210303,10.05,10.05,10,10.01,542900
MACU,20210303,10,10,9.95,10,3900
MACUU,20210303,10.46,10.46,10.46,10.46,0
MACUW,20210303,0.68,0.73,0.45,0.662,86300
MANH,20210303,126.84,127.28,119.95,120.11,301000
MANT,20210303,77.73,78.69,75.63,77.27,301700
MAR,20210303,149.51,150.33,146.28,146.31,2334000
MARA,20210303,38.11,38.45,34.83,36.62,18512800
MARK,20210303,2.98,2.99,2.61,2.67,3708300
MARPS,20210303,5.38,5.72,5.23,5.31,20700
MASI,20210303,250.63,250.63,240.16,241.24,311400
MASS,20210303,55.12,55.66,48.5,50.2,424700
MAT,20210303,20.89,21,20.33,20.34,2053900
MATW,20210303,37.23,38.08,36.685,37.57,110700
MAXN,20210303,33.53,33.9,29.9,30.51,494800
MAYS,20210303,32,32,32,32,0
MBB,20210303,109.28,109.34,109.19,109.28,1302200
MBCN,20210303,21.41,24.375,21.39,23.2,21900
MBII,20210303,2.41,2.49,2.35,2.45,507100
MBIN,20210303,37.08,38.27,36.6401,36.78,60500
MBINO,20210303,25.7,25.94,25.65,25.81,7200
MBINP,20210303,27.1238,27.1238,27.1238,27.1238,300
MBIO,20210303,3.55,3.6,3.36,3.37,2645700
MBNKP,20210303,25.78,25.78,24.73,24.73,7200
MBOT,20210303,8.65,8.77,8.26,8.49,106000
MBRX,20210303,4.26,4.29,3.97,4.03,1197500
MBUU,20210303,79.53,82.41,78.46,79.52,158200
MBWM,20210303,30.34,31.97,30.3,31.17,63700
MCBC,20210303,9.16,9.6,9.09,9.53,95800
MCBS,20210303,14.79,15.13,14.79,14.94,77400
MCEF,20210303,20.109,20.109,20.0012,20.0747,1000
MCFE,20210303,21.23,22.36,20.98,22.29,781700
MCFT,20210303,28.2,29.23,28.1101,28.22,95600
MCHI,20210303,88.95,89.3,87.22,87.5,6228300
MCHP,20210303,75.7,77.02,73.815,74.185,2821600
MCHX,20210303,3.1,3.1,2.84,3.03,222200
MCMJ,20210303,10.13,10.22,10.02,10.07,290200
MCMJW,20210303,1.65,1.7,1.55,1.5501,51100
MCRB,20210303,19.42,19.98,17.13,17.66,1386900
MCRI,20210303,67.04,67.88,63.33,63.6,138800
MDB,20210303,376.97,379.97,348.26,352.05,1041600
MDGL,20210303,114,115.39,112.04,112.12,105400
MDGS,20210303,2.59,2.6,2.33,2.42,1746000
MDGSW,20210303,0.79,1,0.76,0.99,5100
MDIA,20210303,3.6,3.632,3.51,3.53,25600
MDIV,20210303,15.69,15.8699,15.69,15.73,68800
MDJH,20210303,4.42,4.6799,4.35,4.37,7200
MDLZ,20210303,53.55,53.61,52.91,52.94,10085500
MDNA,20210303,3.99,4.02,3.89,3.93,184100
MDRR,20210303,2.19,2.2,2.06,2.06,78600
MDRRP,20210303,18.95,18.95,18.95,18.95,300
MDRX,20210303,15.11,15.55,14.97,15,3379500
MDVL,20210303,15.69,15.69,14.99,15.58,30900
MDWD,20210303,5.46,5.6,5.09,5.53,127500
MDWT,20210303,51.95,51.95,51.95,51.95,0
MDXG,20210303,11.3,11.44,10.63,11.28,765800
MEDP,20210303,164.58,168.28,162.98,164.13,237600
MEDS,20210303,6.45,6.59,6.25,6.45,30900
MEIP,20210303,3.71,3.81,3.64,3.66,545100
MELI,20210303,1639.12,1655,1518.72,1528,1120500
MEOH,20210303,38.35,39.63,38.35,38.79,295800
MERC,20210303,15.89,16.0454,15.06,15.24,241100
MESA,20210303,14.93,15.61,14.3,15.3,2095500
MESO,20210303,9.37,9.41,9.02,9.15,283400
METC,20210303,4.65,4.78,4.45,4.45,79600
METX,20210303,2.4,2.4,2.24,2.27,915300
METXW,20210303,0.3701,0.38,0.315,0.315,3100
MFH,20210303,8.01,8.34,7.52,7.89,309700
MFIN,20210303,6.95,7.06,6.82,6.98,50000
MGEE,20210303,64.29,64.62,63.43,63.9,95100
MGI,20210303,6.95,7.09,6.43,6.5,2298900
MGIC,20210303,16,16.21,15.695,15.79,37900
MGLN,20210303,93.28,93.39,92.73,92.85,313700
MGNI,20210303,50.72,51.48,44.01,44.24,4955200
MGNX,20210303,24.44,24.75,23.33,23.47,471200
MGPI,20210303,64.83,65.9,62.96,62.98,107700
MGRC,20210303,77.63,79.94,76.79,78.45,89200
MGTA,20210303,11.76,13.54,11.67,13.18,775000
MGTX,20210303,14.4,14.58,14.11,14.25,105200
MGYR,20210303,14.31,14.71,14.31,14.35,9200
MHLD,20210303,2.82,2.85,2.7,2.74,232900
MICT,20210303,2.65,2.67,2.22,2.31,34420200
MIDD,20210303,163.05,164,158.78,161.45,738900
MILE,20210303,14.1,14.22,11.57,12.03,4838500
MILEW,20210303,4.67,4.7,4.01,4.28,226400
MILN,20210303,40.75,40.83,39.6,39.69,51500
MIME,20210303,43.3,43.5,41.17,41.67,622300
MIND,20210303,2.56,2.64,2.5,2.5,130000
MINDP,20210303,23.17,23.5,23.17,23.287,900
MIRM,20210303,18.31,18.47,17.83,17.9,76200
MIST,20210303,7.01,7.17,6.29,6.59,293200
MITK,20210303,16.21,16.36,15.75,15.9,517700
MITO,20210303,1.66,1.71,1.61,1.65,204900
MKD,20210303,1.33,1.4,1.18,1.2,1854300
MKSI,20210303,165.6,165.91,156.95,158.77,400400
MKTX,20210303,573.89,575.1,508.63,509.35,534400
MLAB,20210303,279.28,282.66,276.51,277.7,22100
MLAC,20210303,10.02,10.16,9.86,9.88,271000
MLACU,20210303,10.52,10.6,10.37,10.411,11300
MLACW,20210303,1.15,1.21,0.9999,1.06,119500
MLCO,20210303,23.34,23.65,22.92,23.37,4832600
MLVF,20210303,17.25,17.51,17.25,17.51,700
MMLP,20210303,2.3,2.44,2.3,2.36,144200
MMSI,20210303,55.15,55.41,54.18,54.81,364000
MMYT,20210303,35.78,37.46,34.5,34.7,1000500
MNDO,20210303,3,3.05,3,3.04,67300
MNKD,20210303,3.8,3.85,3.61,3.62,10448200
MNOV,20210303,5.64,5.77,5.52,5.59,86600
MNPR,20210303,6.95,7.15,6.7,6.74,49000
MNRO,20210303,65.6,67.72,64.87,65.16,236000
MNSB,20210303,19.06,21.25,19.05,20,54400
MNSBP,20210303,26.4,26.4,26.4,26.4,3000
MNST,20210303,86.85,87.33,84.49,84.6,2093000
MNTK,20210303,12.12,12.35,11.68,11.77,42000
MNTX,20210303,7.73,7.8,7.48,7.64,18000
MODV,20210303,135.08,135.08,127.27,127.68,114300
MOFG,20210303,28.42,30.21,28.4,29.36,61700
MOGO,20210303,8.68,8.88,7.85,8.03,2430200
MOHO,20210303,2.36,2.44,2.31,2.33,26800
MOMO,20210303,16.9,17.03,16.31,16.39,2697000
MONCU,20210303,10.07,10.08,10.06,10.07,41500
MOR,20210303,25.1,25.1,24.53,24.75,32100
MORF,20210303,69.54,73.25,63.78,71.49,1723300
MORN,20210303,232.28,232.97,228.59,230.38,182700
MOSY,20210303,4.96,4.98,4.52,4.66,308300
MOTS,20210303,1.44,1.47,1.28,1.29,3541800
MOXC,20210303,2.2,2.24,1.9,1.92,318700
MPAA,20210303,21.55,22.53,21.55,22,49500
MPB,20210303,24.4164,24.875,23.61,24.3,26300
MPWR,20210303,370.29,373.38,354.41,354.81,367500
MRAM,20210303,5.73,5.9466,5.65,5.74,136000
MRBK,20210303,24.75,25.945,24.4866,25.66,44200
MRCC,20210303,9.65,9.805,9.6,9.78,121100
MRCY,20210303,68.2,68.515,66.06,66.16,230700
MREO,20210303,4.57,4.58,4.02,4.18,2734100
MRIN,20210303,1.95,2.02,1.78,1.79,1943800
MRKR,20210303,2.58,2.69,2.51,2.59,270500
MRLN,20210303,16.02,16.26,15.5,15.67,19300
MRM,20210303,12.17,12.17,11.5001,11.64,10000
MRNA,20210303,146.09,147.32,131,131.22,13675400
MRNS,20210303,16.22,16.85,15.84,16.44,366500
MRSN,20210303,19.09,19.51,18.29,18.32,638400
MRTN,20210303,16.11,17.03,16.11,16.9,445600
MRTX,20210303,200.6,200.73,187.74,188.9,512900
MRUS,20210303,24.02,24.35,22.6501,23.12,139900
MRVI,20210303,39,40.24,35.27,36.34,5221900
MRVL,20210303,47.09,47.57,45.31,45.56,16875800
MSBI,20210303,26.18,27.2299,26.18,26.85,94400
MSEX,20210303,70.33,70.65,68.55,68.81,95500
MSFT,20210303,232.15,233.58,227.26,227.56,34013500
MSGM,20210303,25.51,25.898,23.01,23.47,68000
MSTR,20210303,781.78,798,727.81,731.57,771500
MSVB,20210303,15.8244,15.8244,15.8103,15.8103,1200
MTAC,20210303,10.24,10.42,9.82,9.91,162600
MTACU,20210303,11.44,11.44,10.28,10.35,63800
MTACW,20210303,1.7,1.77,1.61,1.61,12200
MTBC,20210303,9.68,9.73,9.15,9.31,129200
MTBCP,20210303,27.26,27.4499,27.26,27.4199,7400
MTC,20210303,2.73,2.81,2.47,2.5,547500
MTCH,20210303,151.48,152.72,146.12,147.34,1838200
MTCR,20210303,9.1,9.2699,8.73,8.89,22900
MTEM,20210303,11.14,11.5,10.8,10.85,397500
MTEX,20210303,18.6227,18.75,18.5155,18.5155,3600
MTLS,20210303,40.85,41.65,35.64,37.48,885300
MTP,20210303,2.39,2.39,2.15,2.17,337300
MTRX,20210303,13.71,14.42,13.71,14.19,122100
MTSI,20210303,65.05,66.95,62.48,63.23,424500
MU,20210303,90.57,93.33,88.39,89.11,26414700
MUDS,20210303,10.03,10.1,9.99,10,97500
MUDSU,20210303,10.58,10.58,10.35,10.42,355000
MUDSW,20210303,1.03,1.1,0.76,0.91,152700
MVBF,20210303,32.73,33.49,31.955,32.75,83800
MVIS,20210303,17.08,17.29,15.09,15.36,7093600
MYFW,20210303,19.49,20,19.3,19.79,12800
MYGN,20210303,28.44,29.57,28.03,28.76,503100
MYRG,20210303,62.55,64.12,61.33,62.22,130400
MYSZ,20210303,1.36,1.39,1.23,1.25,383900
NAACU,20210303,10.14,10.18,10.1,10.12,60400
NAII,20210303,15.2,15.2,14.6,14.61,49000
NAKD,20210303,1.02,1.03,0.9424,0.99,62797500
NAOV,20210303,1.15,1.23,1.08,1.12,1646600
NARI,20210303,108.93,111.03,103.92,104.95,453100
NATH,20210303,61.08,63.19,60.9,62.6,10000
NATI,20210303,45.22,45.22,43.46,43.53,332000
NATR,20210303,17.85,17.975,17.42,17.45,53700
NAVI,20210303,12.96,13.13,12.68,12.69,1828200
NBEV,20210303,2.87,2.95,2.79,2.81,1579400
NBIX,20210303,101,101.18,94.79,95.01,1462000
NBN,20210303,26,27.34,26,26.53,30000
NBRV,20210303,1.93,2.09,1.89,1.94,4412500
NBSE,20210303,9.2,9.62,9.02,9.06,104800
NBTB,20210303,36.98,38.49,36.91,37.58,155600
NBTX,20210303,17.05,17.05,16.49,16.49,5400
NCBS,20210303,77.45,79.94,76.85,77.88,31100
NCMI,20210303,4.51,4.61,4.28,4.29,678200
NCNA,20210303,5.31,5.31,5.06,5.06,285100
NCNO,20210303,70.13,71.27,67.76,67.92,867300
NCSM,20210303,37.3899,37.3899,37.3899,37.3899,500
NCTY,20210303,49.97,52.66,45.61,47.48,3346700
NDACU,20210303,10.2,10.23,10.09,10.1,860200
NDAQ,20210303,140.1,140.95,136.55,136.71,620800
NDLS,20210303,11.19,11.75,10.6,10.64,575000
NDRA,20210303,2.63,3.05,2.36,2.46,7145900
NDRAW,20210303,0.4993,0.56,0.4901,0.52,56800
NDSN,20210303,192.76,197.64,191.86,194.6,231600
NEO,20210303,52,52,48.09,48.43,907500
NEOG,20210303,81.21,81.84,79.83,80.46,410800
NEON,20210303,8.445,8.445,7.85,7.99,32700
NEPH,20210303,7.9265,8.3662,7.9265,8.3662,7000
NEPT,20210303,1.63,1.63,1.5,1.51,4781600
NERV,20210303,3.18,3.18,3.02,3.06,308600
NESR,20210303,12.98,13.54,12.93,13.21,279600
NESRW,20210303,2.55,2.65,2.425,2.54,9600
NEWT,20210303,23.63,23.99,23.41,23.83,118300
NEWTL,20210303,25.75,25.75,25.75,25.75,0
NEWTZ,20210303,26.5,26.5,26.115,26.34,3000
NEXI,20210303,23.15,24.16,22.32,23.69,83000
NEXT,20210303,2.07,2.09,2,2,158700
NFBK,20210303,13.92,14.6,13.92,14.18,178800
NFE,20210303,47.06,48.7604,45.01,45.7,261000
NFLX,20210303,545.93,548.01,517.81,520.7,5360700
NFTY,20210303,43.55,43.55,43.4106,43.4106,500
NGM,20210303,27.12,28.7,26.49,28.36,242800
NGMS,20210303,30,31.95,30,30.88,180600
NH,20210303,3.92,4,3.76,3.85,221500
NHICU,20210303,10.9,11,10.66,11,142900
NHTC,20210303,6.87,7.11,6.74,6.94,46000
NICE,20210303,227.18,227.18,218.18,219.26,493900
NICK,20210303,10.7135,10.7135,10.5001,10.575,2100
NISN,20210303,17.94,18.05,17.56,17.82,57800
NIU,20210303,38.7,39.31,35.86,36.31,1212700
NKLA,20210303,18.03,18.26,16.52,16.54,14027900
NKSH,20210303,34.1101,35.47,34.1101,34.65,27700
NKTR,20210303,23.82,24.29,23.16,23.44,776200
NKTX,20210303,47.22,49.21,45.81,46.94,158500
NLOK,20210303,19.84,20.11,19.7,19.99,5990000
NLSP,20210303,3.09,3.15,2.96,2.99,435900
NLSPW,20210303,0.95,0.95,0.95,0.95,0
NLTX,20210303,11.8,12.21,11.7,11.71,166200
NMFC,20210303,12.78,12.98,12.68,12.86,544200
NMIH,20210303,23.85,24.54,23.6717,23.93,1131500
NMMC,20210303,10.3,10.3,10.15,10.15,18400
NMMCU,20210303,10.99,10.99,10.99,10.99,0
NMMCW,20210303,1.36,1.5,1.36,1.49,12400
NMRD,20210303,8,8,7.5,7.77,139300
NMRK,20210303,10.44,10.5,10.06,10.22,542300
NMTR,20210303,1.63,1.7,1.54,1.56,4976800
NNBR,20210303,6.93,7.15,6.79,6.85,169700
NNDM,20210303,9.7,9.83,8.56,8.77,29539100
NNOX,20210303,42.95,43.47,40.27,41.67,1863800
NOAC,20210303,10.5,11.0346,10.23,10.34,180100
NOACU,20210303,11.61,11.95,11.12,11.13,37500
NOACW,20210303,1.17,1.31,0.9,0.9,490500
NODK,20210303,18.69,18.84,18.59,18.59,7000
NOVN,20210303,1.7,1.75,1.52,1.57,10592400
NOVT,20210303,129.98,132.31,126.96,127.27,128300
NRACU,20210303,10.18,10.18,10.05,10.08,149900
NRBO,20210303,4.65,4.86,4.36,4.4,167900
NRC,20210303,54.26,54.26,52.72,52.86,49900
NRIM,20210303,41.37,44.3,41.37,42.97,40500
NRIX,20210303,34.94,34.94,32.25,32.65,300200
NSEC,20210303,11.5,11.53,11.5,11.51,900
NSIT,20210303,85.55,88.08,84.95,86.89,308800
NSSC,20210303,33.1,33.65,32.77,33.01,91000
NSTG,20210303,73.32,76.455,66.23,68.88,772300
NSYS,20210303,7.99,8.4499,7.6544,7.825,34900
NTAP,20210303,64.25,64.73,63.09,63.8,1495000
NTCT,20210303,28.17,28.25,27.54,27.61,229000
NTES,20210303,109.84,111.63,106.69,107.23,3012200
NTGR,20210303,40.33,40.47,38.28,38.58,431200
NTIC,20210303,16.8,16.8,15.84,16.74,9200
NTLA,20210303,62,62.06,57.38,57.71,1427700
NTNX,20210303,29.76,30.05,28.53,28.53,1483200
NTRA,20210303,119.82,119.99,107.82,108.7,962000
NTRS,20210303,96.51,100.3536,96.51,98.55,933600
NTRSO,20210303,26.25,26.51,26.25,26.44,9200
NTUS,20210303,25.4,26.16,24.99,25.81,140000
NTWK,20210303,4.85,4.8887,4.66,4.71,21600
NUAN,20210303,44.22,44.61,42.58,43.14,2463700
NURO,20210303,3.7,3.99,3.39,3.41,558100
NUVA,20210303,61,63.76,61,63.01,1062800
NUZE,20210303,6.45,6.49,6.35,6.42,22900
NVAX,20210303,199.99,205,183.21,183.61,4078500
NVCN,20210303,1.41,1.44,1.25,1.28,6057200
NVCR,20210303,150.78,151.08,142.08,145.62,1350700
NVDA,20210303,134.2625,134.515,127.9875,128.0475,9432900
NVEC,20210303,71.73,72.93,71.13,71.2,16600
NVEE,20210303,100.81,106.95,98.51,104.35,94800
NVFY,20210303,3.01,3.05,2.8258,2.8699,25900
NVIV,20210303,1.17,1.17,1.03,1.06,2354000
NVMI,20210303,86.6,87.01,84.19,86.73,183000
NVOS,20210303,4.47,4.48,3.75,3.8,294600
NVSAU,20210303,10.48,10.48,10.2,10.24,508400
NWBI,20210303,14.32,14.77,14.32,14.41,595700
NWE,20210303,59.39,59.7512,58.05,58.78,493800
NWFL,20210303,25.9717,27.33,25.9717,27.25,31900
NWL,20210303,23.96,24.54,23.8,24.37,3059300
NWLI,20210303,208.2,217.18,208.2,214.83,4900
NWPX,20210303,35.1,35.93,34.54,34.54,41400
NWS,20210303,23.15,23.58,23.03,23.05,548700
NWSA,20210303,23.64,24.18,23.56,23.79,3145800
NXGN,20210303,18.84,19.13,18.55,18.79,303400
NXPI,20210303,182.6,184.17,175.53,175.99,2418600
NXST,20210303,141.89,147.555,141.89,146.14,588900
NXTC,20210303,11.44,11.6931,11.13,11.54,125600
NXTD,20210303,17.7,18.1,16.2,16.6,6352800
NXTG,20210303,71.49,71.49,70.1401,70.16,65000
NYMT,20210303,4.29,4.4,4.27,4.3,4082000
NYMTM,20210303,24.24,24.3,23.89,24.3,2800
NYMTN,20210303,24.14,24.57,23.94,24.54,18100
NYMTP,20210303,24.05,24.2,23.69,24.2,4300
NYMX,20210303,2.41,2.57,2.4,2.52,290700
OAS,20210303,58.48,60.3,58.17,59.1,143500
OBAS,20210303,11.05,11.05,11.05,11.05,1100
OBCI,20210303,11.17,11.48,11.02,11.36,29200
OBLG,20210303,4.39,4.39,4,4.14,129200
OBNK,20210303,34.98,36.84,34.98,35.9,78000
OBSV,20210303,3.9,3.91,3.66,3.68,2210500
OCAXU,20210303,10.18,10.19,10.15,10.18,118000
OCC,20210303,3.6,3.73,3.57,3.57,11200
OCCI,20210303,14.95,15.39,14.8,15.23,37300
OCCIP,20210303,25.02,25.13,25.02,25.13,2600
OCDX,20210303,18,18.1,17.41,17.52,1722900
OCFC,20210303,22.26,23.44,21.775,22.82,488500
OCFCP,20210303,27,27.42,27,27.42,200
OCG,20210303,4.15,4.34,3.87,3.87,515400
OCGN,20210303,12.03,14.05,10.4,10.46,181190800
OCSL,20210303,6.2,6.26,6.18,6.19,549300
OCUL,20210303,18.9,19.35,17.53,17.57,901500
OCUP,20210303,10.21,10.3,9.75,10.05,46700
ODFL,20210303,222.5,227.14,219.76,222.76,737600
ODP,20210303,38.96,41.04,38.78,40.19,376800
ODT,20210303,18.91,19.54,18.42,18.73,334200
OEG,20210303,6.12,6.26,5.51,5.59,2746500
OEPWU,20210303,10.11,10.15,10.01,10.08,476900
OESX,20210303,8.55,8.69,8.09,8.11,354700
OFED,20210303,25.4,26.25,25.4,26.25,4400
OFIX,20210303,45.87,47.09,45.4,46.19,87000
OFLX,20210303,155.27,157.38,152,153.55,13400
OFS,20210303,8.35,8.4799,8,8.03,52900
OFSSI,20210303,25.45,25.98,25.45,25.558,1400
OGI,20210303,3.27,3.3,2.97,3.06,10701600
OHPAU,20210303,10.02,10.05,10,10,457400
OIIM,20210303,7.56,7.7,7.03,7.26,371600
OKTA,20210303,256.42,258.92,238.5,241.22,3315000
OLB,20210303,6.63,7.42,6.13,6.84,608600
OLED,20210303,212.8,215.75,205.97,206.12,368600
OLLI,20210303,83.8,86.64,83.43,85.7,892600
OLMA,20210303,39.15,39.24,37.14,37.75,93600
OM,20210303,51.65,52.3,49.72,50.48,174700
OMAB,20210303,50.93,52.055,50.33,51.32,85100
OMCL,20210303,127.69,127.69,123.79,125.46,185400
OMEG,20210303,10.32,10.35,10.1,10.14,95200
OMER,20210303,20.11,20.68,19.5,19.95,556100
OMEX,20210303,7.15,7.36,6.94,7.15,23600
OMP,20210303,20.92,21.21,20.36,21.13,278700
ON,20210303,40.79,41,39.27,39.68,5749500
ONB,20210303,18.65,19.16,18.65,18.67,1086200
ONCR,20210303,15.33,15.72,14.84,14.94,208000
ONCS,20210303,5.8,5.95,5.55,5.72,224400
ONCT,20210303,6.42,6.49,5.8049,5.93,1787200
ONCY,20210303,3.2,3.29,3.06,3.24,1028200
ONDS,20210303,12.46,12.71,12.05,12.25,406400
ONEM,20210303,45.81,46.46,44.12,44.66,1798200
ONEQ,20210303,517.97,517.97,504,505.53,57800
ONEW,20210303,38.05,38.9599,37.01,37.46,70300
ONTX,20210303,1.15,1.23,1.08,1.15,32352000
ONVO,20210303,12.8,13.19,11.45,11.69,388400
OPBK,20210303,9.7,10.1299,9.551,9.84,82200
OPCH,20210303,19.6,19.67,18.8001,19.12,439900
OPEN,20210303,31.07,31.93,28.43,28.85,9901000
OPGN,20210303,2.12,2.13,1.88,1.91,4455500
OPHC,20210303,4.22,5.01,3.85,3.96,1152800
OPI,20210303,25.85,26.8,25.85,26.68,217300
OPINL,20210303,25.8,25.8,25.6,25.64,34000
OPK,20210303,4.57,4.6,4.32,4.32,7701900
OPNT,20210303,13.19,13.73,12.97,13.73,38100
OPOF,20210303,21.745,21.99,21.3581,21.99,900
OPRA,20210303,12.5,13.2,12.01,12.77,484700
OPRT,20210303,17.82,18.72,17.7,18.29,105700
OPRX,20210303,57.66,58.56,51.35,53.79,432500
OPT,20210303,10.0513,10.0685,10,10,1300
OPTN,20210303,3.98,4.2,3.68,3.81,1637700
ORGO,20210303,16.11,16.37,14.85,15.42,809100
ORGS,20210303,7,7.21,6.8901,7.15,73000
ORIC,20210303,34.37,37,32.57,36.24,233300
ORLY,20210303,448.98,458.37,448.48,454.5,723100
ORMP,20210303,8.65,8.92,8.5,8.8,430700
ORPH,20210303,12.86,12.9515,12.5636,12.9515,3400
ORRF,20210303,20.15,20.97,20,20.04,41000
ORTX,20210303,7.31,7.77,7.18,7.36,1265200
OSBC,20210303,12.38,12.85,12.315,12.62,102300
OSIS,20210303,92.96,94.15,92.38,92.85,80400
OSMT,20210303,3.77,3.82,3.6,3.61,217900
OSPN,20210303,25.47,25.57,24.7,25.17,296700
OSS,20210303,8.1,8.7,7.77,7.98,1099700
OSTK,20210303,68.49,69.12,62.89,64.38,2169700
OSTRU,20210303,10.03,10.06,9.98,10.01,224100
OSUR,20210303,11.1,11.42,10.81,11.13,1909900
OSW,20210303,11.26,12.03,11.26,11.89,732600
OTEX,20210303,46,46,45.02,45.37,581600
OTIC,20210303,2.86,2.9,2.51,2.59,2733300
OTLK,20210303,2.15,2.17,1.99,2.01,1840400
OTLKW,20210303,0.9892,1,0.9101,0.975,24100
OTRA,20210303,10.11,10.12,10.1,10.1,4200
OTRAU,20210303,10.36,10.4,10.36,10.4,2800
OTRAW,20210303,1.02,1.02,0.78,0.85,39600
OTRK,20210303,28.82,28.82,26,26.03,2780600
OTRKP,20210303,22.44,22.45,21.18,21.44,102600
OTTR,20210303,41.25,42.05,40.835,41.75,110600
OVBC,20210303,24.23,24.24,23.89,24.02,9300
OVID,20210303,4.69,4.75,3.83,4.04,124065500
OVLY,20210303,16.96,17.54,16.83,17.14,12600
OXBR,20210303,2.81,2.85,2.61,2.67,465400
OXBRW,20210303,0.1661,0.19,0.1502,0.1563,52700
OXLC,20210303,6.5,6.6,6.5,6.58,529000
OXLCM,20210303,25.0341,25.125,25.025,25.05,3300
OXLCO,20210303,25.39,25.39,25.39,25.39,200
OXLCP,20210303,23.89,23.95,23.75,23.8,7900
OXSQ,20210303,4.01,4.05,3.95,3.98,294400
OXSQL,20210303,25.3,25.3,25.3,25.3,0
OXSQZ,20210303,25.4,25.4,25.4,25.4,0
OYST,20210303,21.06,21.6116,20.18,21,83800
OZK,20210303,40.97,43.22,40.78,42.35,1314700
OZON,20210303,63.5,63.72,60.07,60.25,620400
PAA,20210303,9.3,9.64,9.29,9.53,6728000
PAAS,20210303,32.41,32.43,31.27,31.77,2680000
PACB,20210303,33.49,34.07,30.56,30.97,4467400
PACW,20210303,37.87,38.95,37.7,37.85,1511700
PACXU,20210303,10.25,10.49,10.11,10.4,366900
PACXW,20210303,1.65,1.78,1.4501,1.6999,31900
PAE,20210303,8.05,8.1899,7.69,7.8,770300
PAEWW,20210303,2.16,2.39,2.16,2.36,3600
PAGP,20210303,9.44,9.74,9.35,9.62,2990400
PAHC,20210303,22.53,22.53,21.5401,22.37,194900
PAIC,20210303,10.06,10.06,9.78,9.78,27300
PAICU,20210303,10.66,10.71,10.66,10.71,300
PAICW,20210303,0.99,1,0.8,0.83,162300
PANL,20210303,3.19,3.23,3.14,3.15,57400
PAQC,20210303,10.37,10.37,9.85,9.9,127600
PAQCU,20210303,10.61,10.75,10.4,10.4,138600
PAQCW,20210303,1.66,1.66,1.32,1.4,192200
PASG,20210303,19.59,20.82,18.62,19.96,326800
PATI,20210303,10.41,10.5,10.23,10.45,4500
PATK,20210303,80.87,84.59,80.87,83.06,104000
PAVM,20210303,4.36,4.41,4.14,4.15,4352800
PAVMW,20210303,1.25,1.25,1.1,1.25,22800
PAVMZ,20210303,2.68,2.76,2.55,2.62,155600
PAX,20210303,20.12,20.54,19.39,19.77,148100
PAYA,20210303,12.64,12.68,12.21,12.29,1384800
PAYS,20210303,4.83,4.8799,4.66,4.74,196800
PAYX,20210303,91.53,91.95,90.35,90.48,1512500
PBCT,20210303,18.18,18.655,18.11,18.29,8533400
PBCTP,20210303,27.1,27.22,26.8,27.21,9600
PBFS,20210303,11.32,12.05,11.15,11.97,13100
PBHC,20210303,14.5,14.5,14.5,14.5,2100
PBIP,20210303,14.01,14.7,13.86,14.45,18800
PBLA,20210303,4.36,4.52,3.94,4.13,116700
PBPB,20210303,5.475,5.92,5.475,5.73,155100
PBTS,20210303,3.6,3.81,3.42,3.42,97900
PBYI,20210303,10.18,10.53,10.05,10.33,440900
PCAR,20210303,93.66,96.47,93.3,95.24,2012900
PCB,20210303,14.7,15.49,14.67,15.1,49800
PCH,20210303,51.91,52.58,51.4,51.65,399900
PCOM,20210303,15.71,16.07,15.69,16.07,61000
PCRX,20210303,71.38,71.56,69.18,69.35,433700
PCSA,20210303,12.94,12.9816,11.59,12.04,59600
PCSB,20210303,16.78,17.225,16.57,16.94,38600
PCTI,20210303,7.75,7.93,7.6,7.7,208900
PCTY,20210303,185.35,186.32,175.67,176.06,332900
PCVX,20210303,25.88,26.34,24.88,25.83,351700
PCYG,20210303,6.13,6.31,6.01,6.03,36200
PCYO,20210303,12.15,12.38,12.13,12.27,98000
PDBC,20210303,17.37,17.49,17.295,17.4,3460200
PDCE,20210303,35.84,37.36,35.05,35.43,1522800
PDCO,20210303,32.02,32.07,29.23,30.19,2355900
PDD,20210303,180,182.35,167.11,168.75,6604000
PDEV,20210303,29.6206,29.6206,29.6206,29.6206,0
PDEX,20210303,25.24,25.53,24.01,24.26,25900
PDFS,20210303,17.97,18.57,17.85,18.03,152300
PDLB,20210303,10.44,10.65,10.4,10.45,30100
PDP,20210303,87.72,87.75,84.47,84.47,254800
PDSB,20210303,4.16,4.18,3.78,3.82,459000
PEBK,20210303,24.4,25,24.16,24.39,17700
PEBO,20210303,31.86,32.96,31.62,32.35,57400
PEGA,20210303,130.18,130.31,123.77,124,451000
PENN,20210303,126.28,128.58,117.11,117.73,4290700
PEP,20210303,129.802,130.53,128.98,129.14,7505400
PERI,20210303,26.59,26.69,22.71,22.76,2551100
PESI,20210303,7.0327,7.0894,7.03,7.07,10400
PETQ,20210303,34.16,35.99,32.74,33.19,283500
PETS,20210303,33.66,34.265,32.88,33.79,446700
PETZ,20210303,3.03,3.17,2.84,2.91,270800
PEY,20210303,19.09,19.49,19.09,19.24,240700
PEZ,20210303,93.01,94.1623,88.77,88.77,29500
PFBC,20210303,59.8,62.9,59.13,61.3,152300
PFC,20210303,31.55,32.67,31.2,31.97,93300
PFDRU,20210303,10.25,10.25,10.15,10.21,56600
PFF,20210303,37.5,37.65,37.35,37.56,6409700
PFG,20210303,57.82,58.9,57.68,57.91,1807200
PFHD,20210303,16.39,17.83,16.39,17.76,57500
PFI,20210303,48.85,48.91,48.435,48.5,1000
PFIE,20210303,1.1,1.14,1.1,1.14,190800
PFIN,20210303,6.36,6.54,6.331,6.54,1600
PFIS,20210303,42.92,44.8,42.85,44.27,28400
PFLT,20210303,12.18,12.2,12.07,12.12,178600
PFM,20210303,33.07,33.07,32.88,32.88,52300
PFMT,20210303,1.49,1.49,1.37,1.43,256500
PFSW,20210303,7.35,7.66,7.21,7.45,52000
PFX,20210303,31.5,31.9,31.35,31.8001,5600
PFXNL,20210303,25.18,25.18,25.18,25.18,0
PGC,20210303,28.23,29.93,28.2,29.02,66700
PGEN,20210303,8.56,8.73,8.11,8.41,980700
PGJ,20210303,78.02,78.09,74.545,74.96,57900
PGNY,20210303,44.19,44.38,42.28,42.78,920400
PGRWU,20210303,10,10.08,9.98,9.99,706000
PHAR,20210303,13.51,13.75,12.91,13.75,5100
PHAS,20210303,3.83,3.85,3.65,3.75,207500
PHAT,20210303,45.84,46.98,44.7118,45.87,45600
PHCF,20210303,5.39,5.76,4.66,4.8,310600
PHIC,20210303,10.25,10.26,10.11,10.17,51600
PHICU,20210303,10.7,10.98,10.6,10.6,9000
PHICW,20210303,1.63,1.63,1.34,1.45,64900
PHIO,20210303,3.29,3.3,2.93,2.94,796100
PHIOW,20210303,0.38,0.38,0.3002,0.315,20600
PHO,20210303,48.73,48.73,47.861,47.861,95100
PHUN,20210303,1.81,1.85,1.6,1.64,4573100
PHUNW,20210303,0.37,0.4001,0.37,0.4,5900
PHVS,20210303,38.7,39.845,36.3,38.5,115900
PI,20210303,62.41,63.81,59.11,59.4,298600
PID,20210303,16.32,16.4499,16.28,16.32,86300
PIE,20210303,25.05,25.131,24.72,24.8046,100800
PINC,20210303,33.19,33.26,32.5,33.11,409300
PIO,20210303,34.89,34.89,34.54,34.55,15000
PIRS,20210303,2.72,2.8,2.61,2.7,289800
PIXY,20210303,3.01,3.01,2.7,2.71,405500
PIZ,20210303,33.6,33.61,33.2417,33.3446,58600
PKBK,20210303,18.54,19.565,18.54,19.35,17700
PKOH,20210303,35.38,38.66,35.38,38.41,45800
PKW,20210303,80.16,80.58,79.68,79.68,82900
PLAB,20210303,11.9,12.05,11.7,11.7,374400
PLAY,20210303,41.08,43,41.08,41.94,1088200
PLBC,20210303,26.22,27.27,26.01,26.58,5500
PLBY,20210303,13.35,13.5,12.71,12.82,237000
PLCE,20210303,71.33,74.08,70.81,73.39,226500
PLIN,20210303,1.11,1.13,1.01,1.03,634200
PLL,20210303,85,86.8,71,74.31,1434200
PLMR,20210303,84.22,85.44,78.29,78.66,270100
PLPC,20210303,80.41,82.46,77.12,77.25,8600
PLRX,20210303,36.73,38.25,35.39,36,232100
PLSE,20210303,29.92,30.99,26.72,27.77,133600
PLTK,20210303,29.75,30.48,29.53,29.69,1293200
PLUG,20210303,48.24,49.57,43.56,43.81,26193200
PLUS,20210303,49.3,50.075,48.434,49.555,46400
PLW,20210303,35.84,35.8803,35.7415,35.82,20300
PLXP,20210303,8,8.52,7.91,8.13,2961100
PLXS,20210303,86.07,87.19,85.46,86.68,104000
PLYA,20210303,7.05,7.26,6.99,6.99,1530800
PMD,20210303,7.22,7.25,7,7.04,10800
PME,20210303,1.57,1.6,1.49,1.55,91100
PMGMU,20210303,10.06,10.1,10.03,10.09,39800
PMVP,20210303,35.04,36.23,34.0926,35.18,51300
PNBK,20210303,10.91,10.91,10.91,10.91,0
PNFP,20210303,82.27,85.415,82.145,83.14,450700
PNFPP,20210303,27.72,27.72,27.17,27.19,18100
PNNT,20210303,5.75,5.87,5.75,5.82,303100
PNQI,20210303,244.25,244.25,234.73,235.39,25300
PNRG,20210303,48.79,49.595,48.69,49.595,3700
PNTG,20210303,52.47,53,47.96,48.78,145300
POAI,20210303,1.72,1.77,1.5,1.54,3839500
PODD,20210303,263.92,265.8,249.3,253.1,489800
POLA,20210303,14.21,14.49,12.22,12.26,721600
POOL,20210303,330.29,335.355,328.37,331.1,311300
POSH,20210303,59.33,60.12,54.75,55.23,477700
POTX,20210303,17.56,17.83,16.51,16.78,431300
POWI,20210303,88.48,88.48,85.91,86.62,329800
POWL,20210303,31.37,32.29,31.285,31.81,43400
POWRU,20210303,10.18,10.3101,10.12,10.12,146300
POWRW,20210303,1.5,1.5,1.155,1.155,37800
POWW,20210303,7.85,7.89,7.09,7.16,1863800
PPBI,20210303,40.98,42.51,40.63,41.28,429800
PPBT,20210303,4.58,4.65,4.34,4.48,432800
PPC,20210303,23.31,23.64,23.03,23.54,696400
PPD,20210303,36.03,36.03,34.92,35.67,989800
PPGH,20210303,9.99,10.05,9.86,9.89,48200
PPGHU,20210303,10.37,10.55,10.37,10.41,148000
PPGHW,20210303,1.35,1.35,1.1799,1.18,173200
PPH,20210303,67.47,67.507,66.76,67.22,13400
PPIH,20210303,6.98,7.08,6.98,7.08,5900
PPSI,20210303,6.25,6.29,5.79,5.84,389800
PPTA,20210303,6.6,6.6415,6.22,6.52,59900
PRAA,20210303,36.86,37.68,36.56,37,603900
PRAX,20210303,37.29,37.83,34.84,35.56,256700
PRCH,20210303,19.15,19.52,17.91,17.99,1856400
PRDO,20210303,12.25,12.42,11.52,11.64,674700
PRFT,20210303,57.4,57.785,55.6916,56.09,307200
PRFX,20210303,6.9,6.95,6.38,6.55,179300
PRFZ,20210303,175.65,177.17,174.05,174.05,27600
PRGS,20210303,42.97,43.14,42.13,42.19,252100
PRIM,20210303,34.63,37.35,34.63,36.21,907100
PRLD,20210303,62.19,62.22,58.105,59.53,117100
PRN,20210303,103.19,103.19,100.29,100.29,60900
PROF,20210303,22.51,22.51,21.08,21.77,89900
PROG,20210303,5.41,5.41,4.73,4.77,948300
PROV,20210303,15.95,16.86,15.95,16.5,18800
PRPH,20210303,7.77,7.77,7,7,165000
PRPL,20210303,38.25,39.16,36.03,36.15,1274700
PRPO,20210303,2.55,2.66,2.35,2.36,485400
PRQR,20210303,4.84,4.93,4.65,4.84,325300
PRSR,20210303,9.99,10.36,9.84,9.97,120200
PRSRU,20210303,10.65,10.89,10.41,10.47,225100
PRSRW,20210303,1.86,2.97,1.46,1.46,42400
PRTA,20210303,21.72,22.67,21.48,21.91,289900
PRTC,20210303,51.71,51.71,51.71,51.71,0
PRTG,20210303,36,36,31.3205,35.45,8500
PRTH,20210303,9.03,9.03,8.58,8.65,30300
PRTK,20210303,7.21,7.65,7.04,7.13,297800
PRTS,20210303,19,19.11,17.76,17.9,1248000
PRVB,20210303,12.44,12.58,11.57,11.74,1965400
PSC,20210303,43.32,43.91,42.996,43.82,1900
PSCC,20210303,99.67,100.014,99,99.95,2900
PSCD,20210303,105.29,107.26,105.125,105.55,29100
PSCE,20210303,6.59,6.74,6.53,6.56,707900
PSCF,20210303,55.725,56.7473,55.725,55.9471,14700
PSCH,20210303,183.97,183.97,180.013,180.45,14800
PSCI,20210303,91.8999,93.29,91.675,92.6,4500
PSCM,20210303,63.3975,64.3872,63.065,63.58,3100
PSCT,20210303,139.51,140.12,137.18,137.18,27100
PSCU,20210303,62.505,62.88,62.3031,62.86,2900
PSEC,20210303,7.4,7.48,7.36,7.44,1770300
PSET,20210303,46.57,46.58,46.2727,46.2727,2000
PSHG,20210303,6.13,6.2,5.91,5.91,33500
PSL,20210303,90.6042,90.855,90.3125,90.3125,7300
PSMT,20210303,95.55,97.085,94.34,94.47,94700
PSNL,20210303,30.69,31.27,27.3,27.97,1193700
PSTI,20210303,6.25,6.25,5.55,5.58,623000
PSTV,20210303,2.62,2.7,2.4,2.4,339000
PSTX,20210303,11.145,11.47,10.675,10.86,211300
PT,20210303,1.46,1.51,1.4,1.49,434700
PTC,20210303,135.94,137.49,131.64,132.34,607800
PTCT,20210303,57.42,58.015,56.36,57,398800
PTE,20210303,1.51,1.57,1.35,1.39,5850200
PTEN,20210303,7.67,7.95,7.6,7.6,2067700
PTF,20210303,160.32,160.32,149.5964,150.51,73500
PTGX,20210303,30,31.58,28.75,29.35,568400
PTH,20210303,165.42,165.42,155.231,155.37,141400
PTIC,20210303,10.13,10.22,9.98,9.99,67200
PTICU,20210303,10.43,10.55,10.42,10.42,7200
PTICW,20210303,1.27,1.3349,1.01,1.01,46200
PTMN,20210303,2.07,2.07,2.03,2.07,139000
PTNR,20210303,5.07,5.0817,5.03,5.03,3500
PTON,20210303,117.9,118,107.8,108.08,10925200
PTPI,20210303,3.35,3.4199,3.1501,3.22,49300
PTRS,20210303,7.17,7.23,7.13,7.19,15700
PTSI,20210303,59.69,61,59.48,59.96,7700
PTVE,20210303,14.56,14.77,14.16,14.54,261900
PUBM,20210303,65.67,66.87,53.67,57.86,810500
PUCKU,20210303,10.25,10.25,10.12,10.19,149200
PUI,20210303,30.255,30.4909,30.255,30.4127,3100
PULM,20210303,1.64,1.67,1.53,1.58,2932700
PUYI,20210303,6.1,6.1,6.03,6.03,12400
PVBC,20210303,12.34,12.89,12.34,12.78,37300
PWFL,20210303,8.33,8.87,8.11,8.78,227000
PWOD,20210303,24.72,25.89,24.72,25.6,26200
PXI,20210303,25.41,26.2,25.41,25.53,238100
PXLW,20210303,3.78,3.79,3.45,3.45,572500
PXS,20210303,1.38,1.48,1.33,1.35,330800
PXSAP,20210303,23.69,23.69,23.69,23.69,100
PXSAW,20210303,0.5,0.5495,0.5,0.501,2400
PY,20210303,38.72,38.72,38.6,38.65,7100
PYPD,20210303,11.66,12.3678,11.07,11.21,51400
PYPL,20210303,265.02,267.66,253.25,255.06,10835200
PYZ,20210303,79.35,80.18,78.568,78.73,12800
PZZA,20210303,90.51,91.04,85.05,85.84,868300
QABA,20210303,54.74,56.7493,54.74,55.6873,37100
QAT,20210303,17.9,17.9,17.8001,17.81,4800
QCLN,20210303,73.77,74.06,69.34,69.38,917600
QCOM,20210303,135.6,136.18,131.54,131.66,14859000
QCRH,20210303,43.13,44.36,43.01,43.36,63200
QDEL,20210303,162.37,162.37,149.5,151.6,1036500
QFIN,20210303,25.49,25.82,24.57,25.32,1676500
QH,20210303,7.03,7.12,6.57,6.61,85900
QIWI,20210303,10.94,11.08,10.81,10.9,544800
QK,20210303,2.58,2.6,2.44,2.44,45600
QLGN,20210303,3.36,3.39,3.13,3.16,1530500
QLI,20210303,5.62,5.6813,5.2,5.21,186100
QLYS,20210303,97.72,97.94,91.72,91.75,664000
QMCO,20210303,8.96,9.41,8.9,8.95,425700
QNST,20210303,23.97,24.16,23.48,23.64,211700
QQC,20210303,26.9405,26.9405,26.9405,26.9405,0
QQD,20210303,26.73,26.73,26.73,26.73,0
QQEW,20210303,102.75,102.85,100.08,100.11,145600
QQQ,20210303,317.27,318.24,309.1,309.16,86145800
QQQJ,20210303,33.6,33.66,32.46,32.56,1432100
QQQM,20210303,130.32,130.61,127.05,127.05,142900
QQQN,20210303,34.26,34.26,32.91,32.95,41600
QQQX,20210303,27.05,27.19,26.57,26.67,154200
QQXT,20210303,78.25,78.5484,77.51,77.655,26400
QRHC,20210303,3.12,3.14,3.01,3.06,28600
QRTEA,20210303,12.26,12.43,11.77,11.88,5420700
QRTEB,20210303,12.44,12.44,12.128,12.13,1500
QRTEP,20210303,99.48,99.9,99.36,99.9,41500
QRVO,20210303,176.62,178.73,171.49,171.66,1113900
QTEC,20210303,145.54,145.72,140.0901,140.35,1162100
QTNT,20210303,4.55,4.68,4.465,4.51,875600
QTRX,20210303,84.89,84.89,65.26,65.47,716700
QTT,20210303,38.8,39.6,37.8,38.2,3453300
QUIK,20210303,8.12,8.42,7.2,7.2,386800
QUMU,20210303,8.88,8.88,8.26,8.37,65200
QURE,20210303,35.98,36.32,34.73,34.75,527600
QYLD,20210303,22.63,22.67,22.05,22.07,2543800
QYLG,20210303,29.69,29.76,29.05,29.05,9300
RADA,20210303,12.88,13.08,12.33,12.36,1130700
RADI,20210303,12.1,12.6,11.43,11.56,326400
RAIL,20210303,3.59,3.63,3.43,3.45,319400
RAND,20210303,16.9999,16.9999,16.9999,16.9999,400
RAPT,20210303,17.5,17.91,16.8,16.95,119900
RARE,20210303,129.83,133.51,125.275,125.3,703200
RAVE,20210303,1.28,1.31,1.21,1.22,354400
RAVN,20210303,41.11,42.5762,40.52,41.04,238400
RBB,20210303,19,20.41,19,20,61500
RBBN,20210303,8.47,8.55,8.03,8.07,1059000
RBCAA,20210303,42.6,44.03,42.6,43.41,35100
RBCN,20210303,10.32,10.378,9.87,10.06,3000
RBKB,20210303,10.23,10.52,10.09,10.2201,16100
RBNC,20210303,23.15,24.45,23.15,23.86,48900
RCEL,20210303,24.01,25,23.41,23.43,231800
RCHG,20210303,10.12,10.19,10,10.02,29800
RCHGU,20210303,10.675,10.675,10.62,10.62,1200
RCHGW,20210303,1.24,1.24,0.98,1.02,38400
RCII,20210303,58.45,59.5,57.19,57.87,645800
RCKT,20210303,54.83,55.435,52.64,52.93,389600
RCKY,20210303,45.03,47.064,45.03,46.66,53100
RCLFU,20210303,10.02,10.09,10,10.01,366700
RCM,20210303,28.22,28.29,27.33,27.37,1050300
RCMT,20210303,3.79,4.37,3.79,4,446000
RCON,20210303,2.2,2.29,2.1,2.1,285900
RDCM,20210303,9.86,10.32,9.76,9.8869,38500
RDFN,20210303,76.15,76.78,69.69,72.1,2007600
RDHL,20210303,7.93,7.99,7.55,7.76,782700
RDI,20210303,7.28,7.4,7.06,7.24,26700
RDIB,20210303,22,22,22,22,0
RDNT,20210303,18.91,19.065,18.5,18.66,139600
RDUS,20210303,18.54,20.33,18.2,19.19,1092200
RDVT,20210303,23.25,23.4222,22.58,22.72,26200
RDVY,20210303,43.68,44.13,43.55,43.56,896500
RDWR,20210303,26.01,26.34,25.49,25.51,394600
REAL,20210303,25.1,25.78,23.94,24,4228700
REDU,20210303,5.88,5.9485,5.8,5.85,8000
REED,20210303,1.09,1.1181,1.02,1.05,469600
REFR,20210303,3.85,3.95,3.68,3.7,249100
REG,20210303,53.97,57.15,53.78,56.66,1855500
REGI,20210303,84.9,85.68,75.35,75.52,1312200
REGN,20210303,456.14,458.65,446.38,446.73,897900
REIT,20210303,24.09,24.17,24.065,24.096,45900
REKR,20210303,16,16.34,14.1,14.94,981200
RELI,20210303,5.6,6.5,4.91,5.11,2684700
RELIW,20210303,1.44,1.58,1.37,1.45,205900
RELL,20210303,6.69,6.73,6.54,6.62,23000
REPH,20210303,3.79,4.01,3.76,3.87,405000
REPL,20210303,33.94,34.4,31.99,32.73,493600
RESN,20210303,5.29,5.44,5.03,5.1,1165900
RETA,20210303,128.48,134.63,128.475,129.86,398600
RETO,20210303,1.85,1.85,1.66,1.68,632500
REYN,20210303,27.92,28.02,27.45,27.48,263900
RFDI,20210303,65.33,65.34,64.89,64.89,9800
RFEM,20210303,74.6,74.74,74.3,74.33,7500
RFEU,20210303,66.74,66.74,66.4501,66.5,1300
RFIL,20210303,6.16,6.2059,5.9009,5.95,31400
RGCO,20210303,23.05,23.355,22.83,23.06,33200
RGEN,20210303,213.33,213.33,199.55,199.87,302900
RGLD,20210303,103.45,104.68,101.79,103.59,489900
RGLS,20210303,1.32,1.34,1.14,1.27,2149100
RGNX,20210303,41.66,41.69,40.09,40.14,286300
RGP,20210303,13.22,13.75,13.15,13.55,262300
RIBT,20210303,1.05,1.06,1,1.01,232300
RICK,20210303,69.23,73,64.95,69.33,141400
RIDE,20210303,20.7,20.87,18.77,19.03,5009000
RIGL,20210303,4.25,4.28,3.82,3.83,4924000
RILY,20210303,67.08,68.7099,65.82,66.01,255500
RILYG,20210303,25.3127,25.3901,25.28,25.39,10300
RILYL,20210303,27.03,27.03,27.03,27.03,0
RILYM,20210303,25.4,25.5,25.36,25.44,10700
RILYN,20210303,25.77,26.2527,25.77,26,15400
RILYO,20210303,25.6627,25.81,25.6619,25.78,8300
RILYP,20210303,26.65,26.7,26.601,26.67,2800
RILYT,20210303,25.45,25.59,25.38,25.5,22400
RILYZ,20210303,25.28,25.3,25.28,25.29,20700
RING,20210303,26.53,26.53,25.68,26.17,660300
RIOT,20210303,55.14,55.28,48.6,49.57,21702100
RIVE,20210303,9.51,9.51,9.2301,9.34,3400
RKDA,20210303,3.2,3.25,2.88,2.92,1129000
RLAY,20210303,39.47,39.91,37.8076,38.59,540200
RLMD,20210303,33.65,34.465,32.705,33.81,68000
RMBI,20210303,13.5,13.85,13.5,13.74,21700
RMBL,20210303,38.38,39.4871,36.82,36.82,97900
RMBS,20210303,20.96,21.21,20.85,20.91,879700
RMCF,20210303,5.02,5.13,4.75,4.84,106800
RMGCU,20210303,10.28,10.35,10.23,10.28,267600
RMNI,20210303,8.69,9.15,8.58,8.7,546900
RMR,20210303,40.52,42.12,40.52,41.87,125100
RMTI,20210303,1.41,1.44,1.33,1.33,986400
RNA,20210303,25.75,26.2846,25.29,25.43,202100
RNDB,20210303,20.35,21.05,20.2,20.2,9500
RNDM,20210303,52.57,52.57,52.43,52.43,1700
RNDV,20210303,26.91,26.91,26.91,26.91,0
RNEM,20210303,48.14,48.382,48.07,48.382,800
RNLC,20210303,29.18,29.18,28.8376,28.8376,1400
RNLX,20210303,25.15,30.54,24.3,28,467600
RNMC,20210303,26.88,26.88,26.6435,26.8081,1700
RNRG,20210303,16,16.09,15.5636,15.638,216200
RNSC,20210303,27.68,27.735,27.55,27.5965,1900
RNST,20210303,40.47,41.89,40.47,40.85,306700
RNWK,20210303,4.77,4.97,4.42,4.44,1720400
ROAD,20210303,29.55,30.79,29.55,29.95,502000
ROBT,20210303,54.27,54.4,52.84,52.87,127300
ROCC,20210303,10.32,10.44,10.11,10.18,342900
ROCK,20210303,84.35,86.33,82.76,83.56,302300
ROCRU,20210303,10.23,10.23,10.05,10.09,3283800
ROIC,20210303,15.76,16.22,15.74,16.075,1245300
ROKU,20210303,395.01,402.98,367.9,369.5,7041900
ROLL,20210303,198.94,203.9632,198.66,200.63,55400
ROOT,20210303,13.99,15.45,13.85,14.02,3231900
ROST,20210303,114,116.51,110.84,111.05,6375000
RPAY,20210303,25.12,25.29,23.97,24.39,1853900
RPD,20210303,83.64,83.64,78.05,79.31,692500
RPRX,20210303,46.83,46.83,43.44,43.57,3290500
RPTX,20210303,33.01,33.92,30.78,31.5,116500
RRBI,20210303,53.4,55.5,53.4,55.27,15700
RRGB,20210303,31.35,33.09,30.57,31.5,445900
RRR,20210303,31.82,32.8,31.51,31.95,1041700
RSSS,20210303,2.12,2.14,2.05,2.1,75400
RTH,20210303,154.16,154.16,151.82,151.8272,10000
RTLR,20210303,11.23,11.38,10.9,10.99,294700
RUBY,20210303,9.8,10.08,9.24,9.32,393500
RUN,20210303,64,64.16,55.65,56.62,6048000
RUSHA,20210303,42.24,44.19,42.24,43.41,291700
RUSHB,20210303,38.1,39.7435,38.1,38.94,22300
RUTH,20210303,22.99,23.89,22.65,23.41,389900
RVMD,20210303,44.08,44.89,40.8,41.74,541800
RVNC,20210303,26.13,26.65,25.52,25.8,776500
RVPH,20210303,8.52,8.62,8.35,8.45,55200
RVPHW,20210303,0.64,0.68,0.55,0.63,135000
RVSB,20210303,6.9,7.42,6.9,7.13,135800
RWLK,20210303,3,3.34,3,3.19,3948000
RXT,20210303,20.34,20.63,20.16,20.5,1232200
RYAAY,20210303,110.56,111.33,109.77,111.05,293400
RYTM,20210303,26.75,27.26,25.51,25.63,337400
RZLT,20210303,10.71,10.91,10.1,10.1,3200
SABR,20210303,14.68,15.53,14.67,15.24,10580500
SABRP,20210303,185.4,192.01,185.4,191.931,17700
SAFM,20210303,154.98,161.11,153.93,158.6,254300
SAFT,20210303,81.67,83.99,81.2828,82.26,79100
SAGE,20210303,84.64,84.65,75.47,76.17,467100
SAIA,20210303,216.05,227.27,214.1943,223.35,391000
SAL,20210303,42.44,44,41.02,43.3,68900
SALM,20210303,2.74,3.04,2.73,2.81,999900
SAMG,20210303,14.33,14.75,14.29,14.49,21200
SANA,20210303,30.21,30.69,24.41,24.48,673900
SANM,20210303,36.67,37.39,36.67,36.97,344900
SANW,20210303,3.6,3.655,3.57,3.6,21700
SASR,20210303,38.55,40.11,38.15,39.09,170800
SATS,20210303,25.48,27.25,25.45,26.9,1843700
SAVA,20210303,52.12,52.96,47.89,48.7,2174900
SBAC,20210303,244.98,244.98,235.48,239.16,1062500
SBCF,20210303,36.91,38.68,36.9,37.34,294600
SBEAU,20210303,10.05,10.055,10,10.01,391500
SBFG,20210303,18.55,19.08,18.21,18.84,7600
SBGI,20210303,34.41,36.7,34.15,35.75,766000
SBLK,20210303,13.83,14.32,13.66,14.17,1382600
SBNY,20210303,226.36,230.88,221.72,222.23,834700
SBNYP,20210303,25.38,25.45,25.2,25.37,40600
SBRA,20210303,17.28,17.62,17.18,17.405,2414800
SBSI,20210303,35.83,37.38,35.77,36.8,207300
SBT,20210303,5.44,5.66,5.4,5.6,33700
SBTX,20210303,52.75,54.03,50.55,51.34,176200
SBUX,20210303,106.94,107.96,106.12,106.22,5313300
SCHL,20210303,28.99,29.95,28.88,29.4,161900
SCHN,20210303,37.22,39.25,37.22,38.31,285600
SCKT,20210303,10.72,10.89,9.52,9.94,639500
SCLEU,20210303,10.3,10.315,10.21,10.22,209400
SCOA,20210303,10.14,10.14,9.96,10.03,514000
SCOAU,20210303,10.56,10.56,10.32,10.35,449600
SCOAW,20210303,1.48,1.48,1.15,1.18,286200
SCOBU,20210303,10.25,10.34,10.22,10.25,193700
SCOR,20210303,3.81,3.82,3.43,3.47,1928300
SCPH,20210303,7.835,7.835,7.57,7.66,48900
SCPL,20210303,18.08,18.37,16.95,17.16,970300
SCPS,20210303,8.89,9.2,8.76,8.82,127000
SCSC,20210303,29.9,30.9,29.62,30.18,82200
SCVL,20210303,50.81,52.04,49.64,50.37,67200
SCWX,20210303,14.31,14.5,13.88,14.33,72300
SCYX,20210303,9,9.1,8.53,8.68,696400
SCZ,20210303,71.34,71.55,70.86,70.86,2422700
SDACU,20210303,10.35,10.43,10.1,10.33,196400
SDC,20210303,11.55,11.79,10.88,10.9,11338100
SDG,20210303,94.52,94.52,93.72,93.83,20800
SDGR,20210303,106.55,107.8,99,99.14,1548700
SDH,20210303,4.09,4.25,4,4,164800
SDVY,20210303,27.45,27.71,27.245,27.245,7000
SEAC,20210303,1.2,1.24,1.12,1.13,810700
SECO,20210303,2.83,2.9,2.78,2.8,197700
SEDG,20210303,291.08,293.5,272.58,274.73,859800
SEED,20210303,22.2,23.18,20.35,20.93,155400
SEEL,20210303,3.02,3.1,2.87,2.95,1512300
SEER,20210303,53.12,53.12,48.95,50,429900
SEIC,20210303,57.74,57.74,56.99,57.02,505200
SELB,20210303,4.23,4.28,3.99,4.04,1109800
SELF,20210303,4.44,4.51,4.43,4.5098,14000
SENEA,20210303,54.38,55.89,53.24,54.7,40900
SENEB,20210303,54.883,54.883,54.883,54.883,0
SESN,20210303,2.59,2.68,2.48,2.57,4200200
SFBC,20210303,36.2,37.728,36.11,36.82,68000
SFET,20210303,2944,2944,2640,2672,737400
SFIX,20210303,77.93,77.93,70.22,72.57,1584700
SFM,20210303,21.68,23.1,21.4,23,4093600
SFNC,20210303,30.27,31.7,30.13,30.79,657800
SFST,20210303,45.02,46.5,45.001,46,27100
SFT,20210303,9.33,9.59,8.76,8.87,1084000
SGA,20210303,22.12,22.72,20.85,21.39,16900
SGBX,20210303,5.45,5.54,5.01,5.06,443100
SGC,20210303,24.57,24.92,24.01,24.47,60700
SGEN,20210303,153.33,153.33,146.9,147.93,1400000
SGH,20210303,48.82,49.94,47.945,48.13,165900
SGLB,20210303,3.6,3.8,3.4338,3.5,178100
SGLBW,20210303,0.4877,0.4877,0.4264,0.4264,600
SGMA,20210303,5.4,5.425,5.2,5.36,31800
SGMO,20210303,11.67,11.81,11.19,11.2,1169700
SGMS,20210303,50.01,52.39,48.15,48.35,631200
SGRP,20210303,1.72,1.82,1.6924,1.77,170200
SGRY,20210303,41.14,42.13,40.65,41.7,428100
SGTX,20210303,28.98,30.7,26.78,27.15,164300
SHACU,20210303,10.05,10.1,10.02,10.02,197400
SHBI,20210303,15.63,16.6,15.63,16.23,32800
SHC,20210303,27,27.25,26.27,26.37,538500
SHEN,20210303,44.38,44.75,43.9,44.31,118200
SHIP,20210303,1.21,1.28,1.16,1.19,10497700
SHIPW,20210303,0.11,0.12,0.1,0.11,208500
SHIPZ,20210303,0.1395,0.1485,0.12,0.1299,45400
SHLS,20210303,36.3,36.78,33.03,33.92,1129700
SHOO,20210303,35.85,36.46,35.32,35.89,624200
SHV,20210303,110.5189,110.52,110.51,110.515,1718300
SHY,20210303,86.29,86.29,86.25,86.26,2406100
SHYF,20210303,33.07,33.6,32.63,32.9,111000
SIBN,20210303,31.13,31.51,30.18,30.39,164700
SIEB,20210303,4.62,4.71,4.28,4.37,225900
SIEN,20210303,7.6,7.84,7.3,7.34,813400
SIFY,20210303,3.12,3.33,3,3.08,1162400
SIGA,20210303,6.55,6.64,6.41,6.54,241600
SIGI,20210303,68.51,70.3,68.33,69.16,149500
SIGIP,20210303,23.93,23.98,23.725,23.95,36900
SILC,20210303,50.6,50.98,49.2,49.9,64300
SILK,20210303,57.15,57.77,54.675,56.39,448900
SIMO,20210303,58.08,59.93,58.08,59.72,520800
SINO,20210303,5.58,6.23,5.5,5.93,3146400
SINT,20210303,1.97,2.01,1.83,1.86,1312700
SIOX,20210303,2.71,2.85,2.63,2.78,2399800
SIRI,20210303,5.97,6,5.87,5.89,20834100
SITM,20210303,97.69,98.35,91.37,93.02,373100
SIVB,20210303,528.26,530.82,513.41,514.47,273600
SIVBP,20210303,26.02,26.02,25.52,25.7,19900
SJ,20210303,10.46,10.5,10.401,10.49,5700
SKOR,20210303,53.94,54.08,53.8706,53.8706,23000
SKYU,20210303,41.15,41.15,39.7411,39.81,1900
SKYW,20210303,56.59,57.65,55.83,56.35,302200
SKYY,20210303,101.52,101.63,97.38,97.84,670600
SLAB,20210303,156.68,160.29,150.44,151.18,338800
SLAMU,20210303,10.15,10.19,10,10.09,696600
SLCRU,20210303,10.2,10.31,9.96,10.09,347100
SLDB,20210303,10.1,10.65,9.6,9.89,2002800
SLGG,20210303,5.92,6.4,4.8,5.21,77993400
SLGL,20210303,9.6,9.69,9.5,9.55,10000
SLGN,20210303,39.02,39.46,38.745,39.04,294600
SLM,20210303,15.98,16.06,15.77,15.77,5314700
SLMBP,20210303,54.5,54.5,54.5,54.5,700
SLN,20210303,25.75,25.75,25.75,25.75,0
SLNO,20210303,2.61,2.68,2.5,2.65,157600
SLP,20210303,70.42,70.93,65.795,66.14,188400
SLQD,20210303,51.87,51.87,51.81,51.84,529800
SLRC,20210303,19.27,19.59,19.1283,19.22,122600
SLRX,20210303,1.88,1.92,1.59,1.61,2703300
SLS,20210303,9.44,9.53,8.6,8.75,547100
SLVO,20210303,6.51,6.56,6.44,6.5,1161300
SMBC,20210303,37.49,38.88,37.24,38.52,33400
SMBK,20210303,21.24,22,21.24,21.87,48900
SMCI,20210303,34.29,34.67,33.59,33.62,291600
SMCP,20210303,29.63,29.8293,29.48,29.5094,800
SMED,20210303,12.87,13.35,12.57,13,116700
SMH,20210303,240.86,241.55,232.75,232.99,4517200
SMID,20210303,12.98,13,12.85,12.99,17800
SMIT,20210303,5.85,5.93,5.78,5.85,8600
SMMF,20210303,23.9,24.65,23.8,24.42,22600
SMMT,20210303,6.64,6.64,5.94,5.96,193500
SMPL,20210303,29.01,29.23,28,28.91,507600
SMSI,20210303,6.96,7.01,6.63,6.81,221500
SMTC,20210303,72.16,74.57,70.3,70.3,358600
SMTI,20210303,33.5047,33.5047,29.91,29.99,30000
SNBR,20210303,145.66,147.69,139.91,141.33,693700
SNCR,20210303,4.61,4.67,4.39,4.41,331700
SND,20210303,3.37,3.45,2.91,2.99,1326300
SNDL,20210303,1.37,1.41,1.26,1.3,178392000
SNDX,20210303,23.43,23.82,22.18,22.19,546800
SNES,20210303,1.72,1.72,1.61,1.71,510400
SNEX,20210303,60.09,61.82,60.01,60.04,56100
SNFCA,20210303,9.22,9.7495,9.0501,9.23,27400
SNGX,20210303,1.66,1.72,1.57,1.61,1916500
SNGXW,20210303,0.389,0.4478,0.2786,0.305,50000
SNLN,20210303,16.18,16.21,16.14,16.185,7100
SNOA,20210303,8.25,8.53,7.72,7.9,25500
SNPS,20210303,245.74,246.04,235.95,236.93,1471500
SNRH,20210303,10.1,10.1,9.93,9.95,127600
SNRHU,20210303,10.53,10.53,10.35,10.35,207400
SNRHW,20210303,1.12,1.1466,0.9101,0.92,114800
SNSE,20210303,16.46,16.99,15.21,15.74,157800
SNSR,20210303,33.97,34.049,33.19,33.19,78300
SNUG,20210303,27.61,27.83,27.4,27.4,6200
SNY,20210303,45.52,45.71,45.17,45.46,1115300
SOCL,20210303,73.55,73.71,70.8,71.05,85300
SOHO,20210303,3.92,3.95,3.79,3.8,99300
SOHOB,20210303,18.5,20,18.5,20,11100
SOHON,20210303,19.65,19.6981,19.65,19.6981,400
SOHOO,20210303,18.61,19.76,18.61,19.62,2600
SOHU,20210303,18.57,18.81,18.12,18.54,375900
SOLO,20210303,6.21,6.25,5.61,5.66,9374500
SOLOW,20210303,4.16,4.16,3.7,3.7,14100
SOLY,20210303,13.55,13.67,13.03,13.19,121800
SONM,20210303,10.6,10.742,10,10.1,1949300
SONN,20210303,2.31,2.34,2.22,2.27,1372300
SONO,20210303,40.53,41.43,39.5,39.51,2593000
SOXX,20210303,417.74,418.64,400.74,404.53,1473100
SP,20210303,34.25,35.5,34.21,35.01,130900
SPCB,20210303,1.45,1.45,1.32,1.38,1367900
SPFI,20210303,20.423,22.29,20.3901,21.38,58700
SPI,20210303,8.32,8.7,7.94,8.01,923000
SPLK,20210303,149.1,150.33,143.14,143.19,3144200
SPNE,20210303,19,19.15,18.17,18.17,69300
SPNS,20210303,32.91,32.93,31.945,32.1,158500
SPOK,20210303,10.77,10.98,10.53,10.74,55000
SPPI,20210303,3.47,3.56,3.26,3.28,3222800
SPQQ,20210303,29.09,29.09,28.618,28.618,1000
SPRB,20210303,19.5,20.1,19.28,19.28,9400
SPRO,20210303,17.86,18.1,17.1941,17.32,145400
SPSC,20210303,100.93,101.4,97.83,98.78,260200
SPT,20210303,65.56,66.35,57.77,58.08,1016000
SPTKU,20210303,10.01,10.05,10,10.01,373200
SPTN,20210303,18.53,19.55,18.43,19.46,414600
SPWH,20210303,16.98,17.22,16.94,16.97,801800
SPWR,20210303,35.03,36.18,32.42,32.95,5008400
SQFT,20210303,3.76,4.02,3.71,3.81,147600
SQLV,20210303,35.13,35.15,35.0083,35.0083,5400
SQQQ,20210303,13.98,15.04,13.85,15.02,164108500
SRAX,20210303,4.62,4.8,4.11,4.35,1090300
SRCE,20210303,45.15,47.34,45.15,46.07,84700
SRCL,20210303,65.6,67.39,65.23,66.62,313700
SRDX,20210303,53.73,54.5,53.1369,54.18,40300
SRET,20210303,9.32,9.36,9.27,9.28,344700
SREV,20210303,1.64,1.67,1.63,1.65,236800
SRGA,20210303,2.59,2.67,2.52,2.52,1016400
SRNE,20210303,9.57,9.8,8.93,9.07,13299600
SRPT,20210303,88.36,91.62,86.86,87.11,1255900
SRRA,20210303,14.75,14.81,14.6125,14.81,7900
SRRK,20210303,53.06,54,50,51.48,220400
SRSA,20210303,10.4,10.5,10.18,10.22,59700
SRSAU,20210303,10.94,11.01,10.86,10.88,33100
SRSAW,20210303,2.15,2.1694,2.09,2.09,4700
SRTS,20210303,4.97,5,4.2,4.21,363100
SSAAU,20210303,10.1601,10.1601,10,10,212600
SSB,20210303,80.73,84.4,80.68,82.05,371200
SSBI,20210303,15.97,16,15.65,15.65,3300
SSKN,20210303,1.89,1.96,1.71,1.73,652800
SSNC,20210303,66.31,66.7,65.38,65.41,1368100
SSNT,20210303,6.23,7.24,5.82,6.95,636900
SSP,20210303,19.91,21.08,19.91,20.96,476800
SSRM,20210303,14.31,14.36,13.87,14.18,1824700
SSSS,20210303,12.77,12.84,12.13,12.33,243000
SSTI,20210303,38.91,38.95,36.25,36.55,79200
SSYS,20210303,27.7,29.3,26.01,26.8,10283200
STAA,20210303,102.31,103.19,95.05,95.1,642600
STAF,20210303,0.94,0.95,0.86,0.92,4569900
STBA,20210303,29.56,31.16,29.56,30.42,176300
STCN,20210303,1.79,1.815,1.74,1.76,171400
STEP,20210303,34.24,35.27,30.82,33.76,109900
STFC,20210303,17.45,18.18,17.45,17.7,95100
STIM,20210303,15.09,15.7,14.52,15.39,632500
STKL,20210303,14.57,15.09,13.65,13.8,2631000
STKS,20210303,5.54,6.1,5.39,5.96,80700
STLD,20210303,43.92,45.24,43.36,44.7,1866600
STNE,20210303,86.99,87.6,79.64,82.31,2776800
STOK,20210303,60.52,60.855,57.92,59.3,131200
STRA,20210303,80.38,80.38,76.77,79.06,324400
STRL,20210303,23.48,23.48,19.2,19.57,1470000
STRM,20210303,1.92,1.98,1.86,1.92,210900
STRO,20210303,22.21,23.01,21.14,21.25,421200
STRR,20210303,3.31,3.44,3.02,3.02,579100
STRRP,20210303,9.55,9.55,9.55,9.55,0
STRS,20210303,26.0819,28.69,26.0819,27.25,8400
STRT,20210303,52.63,53.4999,51.78,52.38,12000
STSA,20210303,6.74,7,6.56,6.96,1072600
STTK,20210303,41.7,41.8,38.875,41.25,82600
STX,20210303,73.68,76.45,73.42,75.94,5505400
STXB,20210303,21.56,23.07,21.56,22.59,93000
SUMO,20210303,30.23,30.31,27.29,28.28,899400
SUMR,20210303,15.71,15.99,15.71,15.99,3000
SUNS,20210303,15.4,15.52,15.25,15.33,78500
SUNW,20210303,14.02,14.43,12.57,13.45,2948600
SUPN,20210303,24.95,25.68,24.68,25.12,774100
SURF,20210303,9.22,9.23,8.39,8.47,1469900
SUSB,20210303,26.03,26.04,26.01,26.02,139600
SUSC,20210303,27.2,27.24,27.1345,27.17,199400
SUSL,20210303,67.26,67.26,66.18,66.18,36200
SV,20210303,10.41,10.47,10.24,10.3,301400
SVC,20210303,12.09,12.66,12.09,12.28,720300
SVFA,20210303,11.44,11.44,10.82,11.3,708900
SVFAU,20210303,12,12.63,11.51,12.4,1066400
SVFAW,20210303,3.8,4,3.51,4,113000
SVOK,20210303,10.1,10.1,9.95,9.97,164900
SVOKU,20210303,10.6,10.64,10.54,10.64,112500
SVOKW,20210303,1.28,1.33,1.19,1.2,123100
SVRA,20210303,1.77,1.79,1.7,1.72,290800
SVSVU,20210303,11.2,11.27,10.99,11,28800
SVSVW,20210303,2,2.0399,1.64,1.7,325500
SVVC,20210303,6.63,6.64,6.4,6.5,9300
SWAV,20210303,119.5,120.49,110.1,110.18,488200
SWBI,20210303,17.47,17.58,16.3,16.31,2263900
SWETU,20210303,10.01,10.21,10,10.16,205300
SWIR,20210303,16.84,16.9,16.14,16.14,207200
SWKH,20210303,14.319,14.319,13.93,14.17,2100
SWKS,20210303,180.75,181.22,175.07,175.21,1827400
SWTX,20210303,78.15,80.06,73.66,74.73,498700
SXTC,20210303,2.03,2.05,1.86,1.9,1057200
SY,20210303,14.87,15.44,14.15,14.48,634800
SYBT,20210303,50.58,52.51,50.46,52.12,74300
SYBX,20210303,3.99,4.02,3.79,3.84,208800
SYNA,20210303,137.57,138.8,130.79,133.44,848600
SYNH,20210303,74.64,75.58,73.15,73.82,1575600
SYNL,20210303,8.84,8.85,8.65,8.79,30900
SYPR,20210303,3.69,3.75,3.32,3.34,848600
SYRS,20210303,9.07,9.15,8.2,8.32,754000
SYTA,20210303,10.63,11.32,10.61,10.67,29900
SYTAW,20210303,6.4901,7.0101,5.61,5.61,10600
TA,20210303,23.83,24.68,23.69,23.78,164000
TACO,20210303,11.53,11.53,10.94,11,441200
TACT,20210303,11.28,11.5251,10.8,11.32,21800
TAIT,20210303,4.85,4.87,4.71,4.76,50200
TANH,20210303,1.57,1.6,1.5,1.52,909700
TANNI,20210303,26.1563,26.334,26.1563,26.166,7200
TANNL,20210303,25.4343,25.4438,25.36,25.44,5300
TANNZ,20210303,25.72,25.72,25.665,25.7189,2600
TAOP,20210303,11.2,11.2,10.11,10.31,459300
TARA,20210303,17.18,17.355,15.75,16.05,104500
TARS,20210303,35.73,36.39,31.89,33.13,28700
TAST,20210303,6.22,6.5,6.02,6.07,438300
TATT,20210303,5.68,5.74,5.61,5.64,13400
TAYD,20210303,11.15,11.2,11.1,11.2,4600
TBBK,20210303,21.36,22.4,20.73,21.91,557100
TBCPU,20210303,10.1,10.16,10.06,10.15,332600
TBK,20210303,81.71,85.65,81.22,81.3,265300
TBKCP,20210303,27.6,27.6,27.27,27.27,1400
TBLT,20210303,1.1,1.1,1.03,1.06,3043200
TBLTW,20210303,0.2799,0.2899,0.239,0.265,91200
TBNK,20210303,25.91,26.5,25.91,26.06,26200
TBPH,20210303,18.47,19.13,18.12,18.92,361400
TC,20210303,4.04,4.09,4,4,17000
TCACU,20210303,10,10.1,9.96,10.09,349400
TCBI,20210303,79.3,81.725,79.14,80.4,398400
TCBK,20210303,44.65,46.25,44.2,45.79,93600
TCDA,20210303,5.14,5.21,4.7,4.72,1214900
TCFC,20210303,32.97,34.1,32.78,33.5,25900
TCMD,20210303,49.42,50.45,47.59,48.67,171600
TCOM,20210303,39.91,40.48,39.51,39.8,8065000
TCON,20210303,8.96,9.07,8.32,8.36,601800
TCPC,20210303,13.75,13.94,13.59,13.88,608700
TCRR,20210303,26.65,27.53,25.69,25.73,294000
TCX,20210303,85.09,86,83.49,85.88,28400
TDIV,20210303,51.61,51.7184,51.07,51.1878,35000
TEAM,20210303,244.27,245.43,224.95,227.68,2132900
TECH,20210303,372.15,372.32,361.1,361.24,162600
TECTP,20210303,9.484,9.484,9.484,9.484,0
TEDU,20210303,3.08,3.15,3.06,3.06,135500
TEKK,20210303,10.55,10.55,10.2,10.24,46900
TEKKU,20210303,11,11.01,10.85,10.85,5900
TEKKW,20210303,1.63,1.63,1.4,1.41,69200
TELA,20210303,15.755,17.045,15.51,16.69,34800
TENB,20210303,40.12,40.82,39.42,39.54,2078600
TENX,20210303,2.26,2.29,2.1358,2.17,99100
TER,20210303,126.65,128.67,121.46,121.49,1972500
TERN,20210303,24.43,26.555,23.53,25.2,110500
TESS,20210303,7.09,7.155,6.84,7.1,28000
TFFP,20210303,14.78,14.79,13.39,13.67,352000
TFSL,20210303,20.43,21.2812,20.37,20.91,375500
TGA,20210303,1.46,1.52,1.44,1.47,338800
TGLS,20210303,7.89,8.48,7.73,8.39,245400
TGTX,20210303,44.6,45.19,42.53,42.73,1532900
TH,20210303,1.65,1.7,1.63,1.65,191900
THCA,20210303,10.37,10.42,10.05,10.07,208300
THCAU,20210303,11.2,11.2,11.2,11.2,0
THCAW,20210303,1.55,1.56,1.16,1.1798,165900
THFF,20210303,43.6,45.25,41.4928,44.12,45600
THMAU,20210303,10.26,10.37,10.21,10.25,23300
THMO,20210303,2.94,3.15,2.66,2.7,901600
THRM,20210303,72.46,75.2,72.46,74.7,225000
THRY,20210303,21.5,21.5,20.11,20.73,81300
THTX,20210303,3.3,3.38,3.21,3.28,391000
THWWW,20210303,0.13,0.1649,0.13,0.14,15500
TIG,20210303,16.78,17.5853,16.73,17.37,62300
TIGO,20210303,38.86,39.01,38.5511,38.75,53600
TIGR,20210303,23.8,24.73,21.17,21.96,9706800
TILE,20210303,12.96,12.98,11.98,12.6,440600
TIPT,20210303,5.15,5.25,5.11,5.15,25800
TIRX,20210303,96.39,103.87,65.26,75.01,343800
TITN,20210303,25.1,26.225,25.1,25.51,141800
TLIS,20210303,16.8,17.3,15.33,15.54,300700
TLMD,20210303,7.89,7.895,7.33,7.49,455100
TLMDW,20210303,1.34,1.38,1.26,1.37,17900
TLRY,20210303,26.58,27.1,24.72,25.29,16419900
TLS,20210303,33.72,34.5,32.35,32.83,416900
TLSA,20210303,3.16,3.22,3,3.04,111800
TLT,20210303,139.38,140.15,138.76,139.54,19760800
TMDI,20210303,2.2,2.2,1.9,1.99,1929600
TMDX,20210303,39.59,40.64,36.22,37.46,1038600
TMKR,20210303,9.88,9.99,9.8,9.95,202900
TMKRU,20210303,10.25,10.29,10.15,10.26,360100
TMKRW,20210303,0.9,0.97,0.65,0.7,169300
TMPM,20210303,10.03,10.2,10.02,10.05,83100
TMPMU,20210303,10.5,10.6,10.27,10.59,20700
TMPMW,20210303,1.54,1.54,1.03,1.48,23300
TMUS,20210303,121.44,121.94,118.62,118.84,5389900
TNDM,20210303,93.89,93.89,88.34,89.96,1051200
TNXP,20210303,1.2,1.21,1.09,1.13,15754800
TOMZ,20210303,4.41,4.51,4.32,4.36,78800
TOPS,20210303,2.51,2.55,2.3,2.32,1835100
TOUR,20210303,3.92,4.04,3.69,3.77,899800
TOWN,20210303,29.62,30.73,29.56,30.27,235900
TPIC,20210303,48.91,49.86,45.15,46.1,1112100
TPTX,20210303,116.15,122.21,111.03,111.68,312500
TQQQ,20210303,91.37,92.2,84.25,84.34,57764700
TREE,20210303,271.21,273.37,250.25,253.42,319600
TRHC,20210303,37.93,38.23,35.91,35.92,467500
TRIB,20210303,5.5,5.74,5.3,5.41,207500
TRIN,20210303,15.65,15.6899,15.06,15.26,99300
TRIP,20210303,53.76,54.96,52.5,53.42,6147300
TRIT,20210303,7.15,7.24,6.91,6.93,1468200
TRITW,20210303,1.66,1.8,1.61,1.62,158200
TRMB,20210303,74.56,75.49,73.23,74.08,1203800
TRMD,20210303,8.7,8.7,8.39,8.49,33500
TRMK,20210303,31.2,32.57,31.2,31.96,236300
TRNS,20210303,45.58,46.23,45.19,45.8,31200
TROW,20210303,169.46,173.02,168.79,169.58,1601900
TRS,20210303,31.78,32.39,31.78,32.09,279900
TRST,20210303,7.11,7.3933,7.11,7.23,622900
TRUE,20210303,5.47,5.55,5.1,5.11,1616400
TRUP,20210303,95.91,96.98,90.48,91.57,326200
TRVG,20210303,4.6,4.65,4.1,4.22,5182400
TRVI,20210303,2.91,2.91,2.68,2.72,71300
TRVN,20210303,2.17,2.2,2.07,2.09,3366800
TSBK,20210303,28.05,29.15,28.05,28.29,21300
TSC,20210303,23.61,25.115,23.4,24.4,122900
TSCAP,20210303,26.27,26.27,26.27,26.27,0
TSCBP,20210303,26.5,26.5,26.5,26.5,0
TSCO,20210303,159.44,161.58,155,155.08,1405800
TSEM,20210303,30.31,30.62,29.01,29.22,476000
TSHA,20210303,25.5,26.4574,23.5821,25.21,77300
TSIBU,20210303,10.38,10.59,10.25,10.25,85700
TSLA,20210303,687.99,700.7,651.71,653.2,30134500
TSRI,20210303,9.185,9.185,9.185,9.185,600
TTCF,20210303,21.06,21.18,20.14,20.21,1127400
TTD,20210303,791.2,791.69,691,695.93,1865000
TTEC,20210303,87.07,88.275,84.135,84.58,213800
TTEK,20210303,134.32,134.32,130.89,131.23,373300
TTGT,20210303,87.17,87.17,78.62,78.88,372000
TTMI,20210303,14.16,14.29,14.08,14.12,728100
TTNP,20210303,3.39,3.48,3.13,3.19,1039700
TTOO,20210303,2.2,2.25,2.01,2.03,6230700
TTWO,20210303,188.2,188.2,179.11,180.15,1177700
TUR,20210303,27.68,27.8,27.37,27.54,131800
TURN,20210303,7.38,7.408,7.31,7.32,45500
TUSA,20210303,44.7789,44.96,44.429,44.4689,4200
TUSK,20210303,5.97,6.3491,5.86,6.03,237700
TVAC,20210303,9.9101,10.09,9.9,10.0701,37900
TVACU,20210303,10.57,10.6,10.41,10.5,10500
TVACW,20210303,1.08,1.17,1.02,1.07,181900
TVTX,20210303,28.86,29.97,27.39,27.4,786700
TVTY,20210303,23.16,23.8,22.97,23.03,298200
TW,20210303,73.47,74.6,70.8,70.97,1350600
TWIN,20210303,8.72,8.73,8.6,8.65,10400
TWLVU,20210303,10,10.05,9.98,10.01,1867800
TWNK,20210303,14.53,14.9,14.52,14.67,867500
TWOU,20210303,40.59,40.63,36.28,36.81,3251400
TWST,20210303,141.52,141.52,128.21,130,980100
TXG,20210303,185.36,187.4,171.19,173.21,663200
TXMD,20210303,1.57,1.58,1.44,1.46,29559500
TXN,20210303,174.09,175.62,170.36,170.59,4715800
TXRH,20210303,92.82,95.25,91.94,93.71,1233100
TYME,20210303,2,2.07,1.91,1.94,3324700
TZOO,20210303,14.41,14.79,14.2,14.37,38900
TZPSU,20210303,10.19,10.35,10.1,10.1,50000
UAE,20210303,13,13.01,12.95,13.01,4300
UAL,20210303,53.61,55.2,53.28,54.57,18404300
UBCP,20210303,14.74,14.75,14.435,14.65,15300
UBFO,20210303,7.65,8.04,7.62,7.83,121900
UBOH,20210303,24,24.8847,23.87,23.87,6500
UBSI,20210303,38.56,39.9,38.45,39,465400
UBX,20210303,7.41,7.56,7.11,7.2,432800
UCBI,20210303,33.91,35.04,33.91,34.17,437000
UCBIO,20210303,26.86,27.34,26.86,27.34,13300
UCL,20210303,10.9007,11.6164,10.8933,11.18,2600
UCTT,20210303,48.76,49.66,46.25,47.15,379600
UCYB,20210303,35.9,35.9,35.9,35.9,1000
UEIC,20210303,59.93,61.32,59.61,60.66,85200
UEPS,20210303,5.31,5.38,5.27,5.3,145500
UFCS,20210303,30.86,32.58,30.73,31.89,154400
UFO,20210303,29.95,30.13,29.26,29.29,103400
UFPI,20210303,62.31,63.34,61.63,61.92,285900
UFPT,20210303,52.55,53.35,51.85,52.94,21800
UG,20210303,14.15,14.325,14.015,14.17,4400
UGRO,20210303,8.55,8.75,8.06,8.27,314800
UHAL,20210303,584.69,593.5,579.95,587.9,73900
UIHC,20210303,7.1,7.29,6.865,7.02,156900
UK,20210303,3.44,3.47,3.39,3.4,161000
UKOMW,20210303,0.451,0.47,0.41,0.4101,77300
ULBI,20210303,6.9,7.077,6.76,6.85,47800
ULH,20210303,24.26,25.62,24.26,25.02,128200
ULTA,20210303,337.4,343.17,334.23,334.39,690800
UMBF,20210303,87.06,90.745,86.655,89.5,225000
UMPQ,20210303,17.68,18.24,17.6,17.87,1730000
UNAM,20210303,5.6538,5.6538,5.6538,5.6538,300
UNB,20210303,28.1317,28.2699,27.69,27.85,4400
UNIT,20210303,11.56,11.75,11.2,11.21,2271400
UNTY,20210303,20.33,20.99,20.2,20.63,19900
UONE,20210303,6.11,6.16,5.62,5.79,732600
UONEK,20210303,1.67,1.74,1.59,1.59,424800
UPLD,20210303,49.82,50.34,46.44,48.26,258600
UPST,20210303,61.7,63.01,55.6,57.58,1610000
UPWK,20210303,51.21,51.32,46.15,46.2,2719100
URBN,20210303,32.52,36.09,32.52,35.81,2295900
URGN,20210303,19.83,20.79,19.45,20.45,197400
USAK,20210303,16.14,17.14,15.92,16.5,240000
USAP,20210303,10.3,10.4508,10.06,10.13,18800
USAU,20210303,10.37,10.45,9.63,9.72,125300
USEG,20210303,4.57,4.9,4.54,4.67,393800
USIG,20210303,59.55,59.64,59.45,59.48,906500
USIO,20210303,6.76,6.85,6.45,6.56,134800
USLB,20210303,35.6871,35.6871,35.6871,35.6871,0
USLM,20210303,144.3,145.56,143.06,143.06,6200
USMC,20210303,35.7892,35.7901,35.46,35.46,8600
USOI,20210303,4.88,4.94,4.87,4.91,1141500
USWS,20210303,5.74,6.335,5.67,5.81,2412200
USWSW,20210303,0.25,0.25,0.21,0.22,228300
USXF,20210303,32.41,32.8,31.82,31.82,74300
UTHR,20210303,164.8,168.985,160.87,163.21,280600
UTMD,20210303,87.81,89.04,87.2,87.2,4400
UTSI,20210303,1.65,1.65,1.54,1.54,66000
UVSP,20210303,25.62,27.17,25.62,26.7,84000
UXIN,20210303,1.21,1.21,1.11,1.12,2408600
VALU,20210303,29.1,29.7,28.95,29.7,2100
VBFC,20210303,39,39,39,39,100
VBIV,20210303,3.32,3.37,3.06,3.08,6958300
VBLT,20210303,1.9,1.96,1.8,1.84,438800
VBTX,20210303,30.19,30.77,29.92,29.96,246600
VC,20210303,127.71,131.87,126.85,129.12,280800
VCEL,20210303,46.45,47.01,41.91,42.1,784300
VCIT,20210303,94.34,94.39,94.16,94.17,4238900
VCKAU,20210303,10.17,10.2,10.14,10.17,3000
VCLT,20210303,102.3,102.655,101.965,102.16,516300
VCNX,20210303,3.41,3.55,3.29,3.36,890100
VCSH,20210303,82.6335,82.68,82.577,82.65,3096900
VCTR,20210303,24.72,25.15,24.25,24.51,157400
VCYT,20210303,61.39,62.25,54.16,55.38,740600
VECO,20210303,22,22.33,21.61,21.85,219500
VELOU,20210303,10.15,10.15,10,10.06,199100
VENAU,20210303,10.29,10.3,10.15,10.17,70500
VEON,20210303,1.76,1.83,1.75,1.78,3310200
VERB,20210303,2.12,2.23,1.93,2.12,1846700
VERBW,20210303,0.88,0.8824,0.525,0.7001,64600
VERI,20210303,38.87,40.22,35.43,36.5,1382600
VERO,20210303,2.69,2.75,2.37,2.47,686400
VERU,20210303,13.87,14,12.95,13.15,1753900
VERX,20210303,31.6,31.6,28.84,30.88,195700
VERY,20210303,10.43,10.66,9.94,10.13,1000
VFF,20210303,15.94,16.27,15.03,15.1,1612100
VG,20210303,13.5,13.59,13.07,13.3,3301000
VGIT,20210303,67.96,67.96,67.84,67.92,960000
VGLT,20210303,85.03,85.425,84.64,85.11,776500
VGSH,20210303,61.54,61.55,61.52,61.52,896800
VIAC,20210303,69.13,72.45,69.01,70.91,17459900
VIACA,20210303,69.04,72.43,69.04,70.75,195800
VIAV,20210303,16.45,16.54,16.12,16.19,2807500
VICR,20210303,98.29,99.09,93,94.22,118500
VIGI,20210303,83.43,83.435,82.79,82.85,184900
VII,20210303,10.13,10.13,9.91,10,105500
VIIAU,20210303,10.7,10.71,10.41,10.57,81000
VIIAW,20210303,1.3,1.31,1.03,1.03,92100
VINC,20210303,20.13,20.9,20,20.69,116900
VINO,20210303,4.45,4.71,4.25,4.28,122200
VINP,20210303,16.75,17.25,15.98,15.99,341400
VIOT,20210303,11.61,11.98,11.08,11.15,745900
VIR,20210303,41,44.44,37.37,41.78,7318900
VIRC,20210303,3.25,3.4907,3.25,3.34,9500
VIRI,20210303,6.28,6.34,5.77,5.86,174000
VIRT,20210303,27.1,27.29,26.64,26.94,1412400
VIRX,20210303,13.27,13.63,12.47,12.68,337300
VISL,20210303,3.74,3.85,3.56,3.6,8329300
VITL,20210303,28,28.39,27.3,28.06,328700
VIVE,20210303,3.4,3.41,3.2,3.25,795500
VIVO,20210303,21.38,21.51,19.95,21.03,781000
VJET,20210303,16.51,19.29,14.15,14.69,468700
VKTX,20210303,6.82,7,6.7,6.82,1183600
VLDR,20210303,16.13,16.47,14.43,14.54,4607600
VLDRW,20210303,6,6,4.75,4.83,234300
VLGEA,20210303,23.09,23.93,23.09,23.88,38800
VLON,20210303,5.99,6.03,5.75,5.8,70900
VLY,20210303,12.75,13.145,12.68,12.88,2792000
VLYPO,20210303,25.24,25.57,25.24,25.475,2500
VLYPP,20210303,26.7,26.9612,26.6013,26.7512,2100
VMAC,20210303,10.02,10.05,9.86,9.97,1491200
VMACU,20210303,11,11.5,10.38,10.38,31400
VMACW,20210303,1.03,1.04,0.75,0.8,792400
VMAR,20210303,11.2,11.38,10.19,10.23,123700
VMBS,20210303,53.77,53.8,53.74,53.77,1247800
VMD,20210303,9.81,10.45,9.6671,10.42,356900
VNDA,20210303,18.15,18.57,17.81,17.885,325100
VNET,20210303,37.4,37.4,34.76,34.83,1990000
VNOM,20210303,15.4,15.92,15.32,15.58,468700
VNQI,20210303,55.09,55.1499,54.8,54.92,197800
VOD,20210303,17.53,17.72,17.47,17.63,2705800
VONE,20210303,181.45,181.82,179.07,179.07,53400
VONG,20210303,248.43,248.93,242.46,242.6,88700
VONV,20210303,128.48,129.35,128,128.03,136800
VOR,20210303,43.58,43.83,38.4859,40.05,268500
VOXX,20210303,21.53,22.03,20.29,20.72,310100
VPN,20210303,15.15,15.15,14.58,14.79,35300
VRA,20210303,9.86,10.12,9.75,10.11,321500
VRAY,20210303,4.46,4.57,4.24,4.25,1001500
VRCA,20210303,14.77,15.52,14.1,15.13,119600
VRDN,20210303,16.47,16.5,15.62,15.78,44900
VREX,20210303,23.71,24.54,23.51,23.95,193200
VRIG,20210303,25.08,25.09,25.08,25.09,21700
VRM,20210303,47.61,48.33,43.47,43.9,3143900
VRME,20210303,4.41,4.59,4.26,4.3,115400
VRMEW,20210303,1.45,1.475,1.3,1.31,9700
VRNA,20210303,9.24,9.27,8.66,8.88,177800
VRNS,20210303,180.76,181.18,168.57,170.8,682600
VRNT,20210303,48.96,49.14,47.96,48.26,526800
VRPX,20210303,5.63,5.69,5.51,5.64,26400
VRRM,20210303,13.78,14.14,13.75,13.83,669300
VRSK,20210303,165.17,166.14,163.61,164.81,2316400
VRSN,20210303,192.71,195.34,190.21,190.48,595000
VRTS,20210303,256.13,270,243,245.98,147000
VRTX,20210303,212,213.27,208.06,208.44,2478100
VS,20210303,9.86,9.9,8.7135,9.25,136300
VSAT,20210303,53.37,53.8,51.77,52.3,432500
VSDA,20210303,39.4,39.59,39.24,39.31,67700
VSEC,20210303,39.67,40.5,38.96,39,83400
VSMV,20210303,33.91,33.95,33.79,33.84,2500
VSSYW,20210303,3.8,4,3.8,3.8,900
VSTA,20210303,14.01,14.19,13.5101,13.79,59700
VSTM,20210303,2.36,2.41,2.27,2.28,2253100
VTAQ,20210303,9.98,10,9.9,9.9,309900
VTAQR,20210303,0.26,0.2699,0.245,0.245,66700
VTAQU,20210303,10.71,10.95,10.53,10.53,53500
VTAQW,20210303,0.59,0.62,0.5101,0.5803,178400
VTC,20210303,90.37,90.4,90.04,90.07,49600
VTGN,20210303,2.39,2.42,2.18,2.32,1998600
VTHR,20210303,181.43,181.595,178.78,178.78,19600
VTIP,20210303,51.54,51.56,51.52,51.55,1197700
VTIQ,20210303,10.15,10.3,10.1,10.1,56200
VTIQU,20210303,10.6,10.77,10.4,10.55,413300
VTIQW,20210303,2.71,3.5,2.5,2.8,46900
VTNR,20210303,1.66,1.7,1.56,1.58,1032700
VTRS,20210303,14.17,14.24,13.53,13.88,24163300
VTRU,20210303,14,15.21,13.73,14.35,9600
VTSI,20210303,5.61,5.74,5.5,5.56,35100
VTVT,20210303,2.63,2.63,2.43,2.44,1899800
VTWG,20210303,228,228.22,221.61,221.61,74200
VTWO,20210303,179.79,181,177,177.08,285200
VTWV,20210303,136.64,138.83,135.87,136.24,118500
VUZI,20210303,23.19,23.3,19.6,20.26,5324400
VVOS,20210303,7.25,7.35,6.87,7.05,59600
VVPR,20210303,9.54,9.69,7.99,8.2,470100
VWOB,20210303,78.29,78.34,77.96,78.08,499100
VXRT,20210303,6.66,6.94,6.26,6.36,9360900
VXUS,20210303,62.86,62.96,62.47,62.5,3958700
VYGR,20210303,5.7,5.79,5.42,5.54,593400
VYMI,20210303,64.72,64.92,64.41,64.64,205300
VYNE,20210303,7.32,7.7,7.14,7.4,1565700
WABC,20210303,61.63,63.6,61.28,61.66,199500
WAFD,20210303,30.68,31.47,30.66,30.97,731600
WAFDP,20210303,24.74,24.84,24.59,24.7,105900
WAFU,20210303,5.13,5.24,5.03,5.14,24100
WASH,20210303,48.76,50.81,48.76,49.6,85200
WATT,20210303,4.69,4.78,4.11,4.21,5118500
WB,20210303,56.79,57.69,54.15,55.35,1664400
WBA,20210303,47.16,47.95,47.05,47.63,4568100
WBND,20210303,27.25,27.25,27.09,27.14,52000
WCBR,20210303,22.63,22.63,21.7,21.88,29300
WCLD,20210303,53.66,53.66,50.6,50.8,1044900
WDAY,20210303,245.83,246.65,235.88,236.7,1868200
WDC,20210303,69.73,72.14,68.66,69.67,6443700
WDFC,20210303,313.69,316.77,306.92,313.31,72400
WEN,20210303,20.42,20.76,19.91,20.12,7489900
WERN,20210303,44.93,46.35,44.6,45.92,715800
WETF,20210303,5.76,6.015,5.76,5.91,1121300
WEYS,20210303,17.99,18.6125,17.865,18.11,10300
WHF,20210303,14.92,15.07,14.75,14.97,89000
WHFBZ,20210303,25.63,25.63,25.63,25.63,0
WHLM,20210303,6.23,6.5965,6.05,6.555,3200
WHLR,20210303,3.37,3.43,3.27,3.27,16600
WHLRD,20210303,17.75,17.75,17.75,17.75,100
WHLRP,20210303,12.15,12.99,11.74,12.99,1400
WILC,20210303,23.79,23.85,23.79,23.79,1100
WIMI,20210303,9.35,9.45,8.6,8.9,2150700
WINA,20210303,180.43,180.89,179.43,180.67,18200
WINC,20210303,26.1668,26.1668,26.14,26.14,1100
WING,20210303,134.93,135.3,128.67,129.11,658200
WINT,20210303,4.68,4.68,4.3,4.32,153900
WIRE,20210303,66.64,68.135,66.3982,66.66,102800
WISA,20210303,3.36,3.41,3.11,3.21,305200
WISH,20210303,18.76,18.93,17.62,17.99,3568400
WIX,20210303,340.77,342.11,318.66,320.67,775500
WKEY,20210303,7.28,7.52,6.62,6.63,343900
WKHS,20210303,16,16.36,14.65,14.92,18939700
WLDN,20210303,44.64,46.09,44.2,45.02,50100
WLFC,20210303,34.1,35.9499,34.1,35.18,11700
WLTW,20210303,226.14,228.12,221.05,222.65,1276200
WMG,20210303,37.3,37.3,35.58,35.87,842200
WNEB,20210303,8.21,8.49,8.2,8.3,94200
WNW,20210303,11.62,12.32,10.55,12.2,1278000
WOOD,20210303,84.38,85.14,84.02,84.8,30700
WOOF,20210303,20.98,21,20,20.65,1672900
WORX,20210303,1.88,1.9,1.73,1.77,1674600
WPRT,20210303,10.13,10.29,9.63,9.9,3191900
WRAP,20210303,5.19,5.35,5.14,5.23,266100
WRLD,20210303,135.59,142.71,130.61,137.9,31100
WSBC,20210303,33.3,34.6,33.17,33.94,266700
WSBCP,20210303,27.29,27.45,27.159,27.25,27000
WSBF,20210303,19.79,20.74,19.79,20.41,120400
WSC,20210303,27.69,27.99,27.03,27.37,5216600
WSFS,20210303,51.23,53.11,51.23,51.84,538700
WSTG,20210303,24.24,25.9221,23.52,25.26,36200
WTBA,20210303,23.49,24.6797,23.49,24.07,41700
WTER,20210303,1.22,1.23,1.15,1.17,1665300
WTFC,20210303,75.84,78.505,75.795,76.51,270000
WTFCM,20210303,26.605,26.81,26.54,26.7526,2800
WTFCP,20210303,27.88,27.88,27.75,27.758,14200
WTRH,20210303,3.29,3.35,3.03,3.19,3540000
WVE,20210303,10.8,11.09,10.08,10.24,752000
WVFC,20210303,15.16,15.16,15.16,15.16,0
WVVI,20210303,7.86,8.01,7.77,8.01,14300
WVVIP,20210303,5.08,5.08,5.0552,5.0552,400
WW,20210303,34.1,35.5,32.71,34.81,3982800
WWD,20210303,118.12,120.01,116.39,116.42,246800
WYNN,20210303,136.27,139.48,133.75,135.62,3570300
XAIR,20210303,5.84,5.99,5.77,5.89,212700
XBIO,20210303,2.5,2.65,2.4,2.49,544800
XBIOW,20210303,2.7714,2.7714,2.7714,2.7714,0
XBIT,20210303,18.75,19,18.35,18.8,74900
XCUR,20210303,2.3,2.35,2.15,2.23,449200
XEL,20210303,58.83,58.9,57.23,58.03,2798800
XELA,20210303,2.2,2.259,2.06,2.07,1144600
XELB,20210303,1.69,1.72,1.62,1.72,243300
XENE,20210303,20,21.39,19.5301,20.6,217000
XENT,20210303,23.9,24.63,23.33,23.7,241700
XERS,20210303,5.12,5.25,4.93,5.17,2102300
XFOR,20210303,9.8,10.09,9.55,9.74,122200
XGN,20210303,20.58,20.98,19.5001,20.45,57600
XLNX,20210303,129.72,129.96,123.49,123.51,2448200
XLRN,20210303,136.15,137.08,128.97,130.27,357500
XM,20210303,36.51,36.63,33.9,34.68,2049300
XNCR,20210303,45.72,46.01,44,44.75,386900
XNET,20210303,6.91,7.15,6.44,6.53,1695800
XOMA,20210303,36.39,37.35,35.51,36.15,24900
XOMAP,20210303,25.41,25.55,25.41,25.54,300
XP,20210303,42.84,43.96,40.44,41.35,1726000
XPDIU,20210303,10.55,10.59,10.27,10.51,339900
XPEL,20210303,53.5,53.93,46.16,49.01,494500
XPER,20210303,21.41,22.6,21.41,22.01,1319300
XRAY,20210303,59.19,60.7,58.67,60.15,1620500
XSPA,20210303,1.8,1.83,1.68,1.69,5727900
XT,20210303,59.25,59.25,58.21,58.21,178700
XTLB,20210303,3.21,3.43,3.19,3.39,6100
YELL,20210303,6.75,6.84,6.46,6.49,780700
YGMZ,20210303,9.3,12.6,9.09,10.64,9467500
YI,20210303,18.14,18.68,17.34,17.44,618200
YJ,20210303,2.55,2.59,2.32,2.34,676600
YLDE,20210303,36.23,36.23,35.9398,35.9398,1000
YMAB,20210303,35.57,35.61,33.1,33.69,216500
YMTX,20210303,17.77,18.39,17,17.66,73500
YNDX,20210303,68.62,68.63,65.78,66.09,3389800
YORW,20210303,41.39,42.05,40.7,41.61,39900
YQ,20210303,55.2,55.4,51.2,52.2,1064400
YSAC,20210303,10.03,10.21,10.03,10.15,40000
YSACU,20210303,10.7002,10.755,10.6118,10.65,5600
YSACW,20210303,1.35,1.4082,1.11,1.11,31900
YTEN,20210303,14.26,15.9,14,14.53,120200
YTRA,20210303,2.35,2.4581,2.3,2.37,449900
YVR,20210303,2,2.01,1.77,1.86,2684100
YY,20210303,126.25,127.7199,121.79,123.9,861400
Z,20210303,161.64,162.51,148.26,149.16,4042100
ZBRA,20210303,500.27,502.85,489.15,489.55,652600
ZCMD,20210303,2.01,2.04,1.86,1.93,111300
ZEAL,20210303,31.85,32.0567,31.27,32.0567,7300
ZEUS,20210303,20.02,20.845,19.44,20.15,101400
ZG,20210303,169.28,169.97,152.58,153.04,1194900
ZGNX,20210303,20.5,20.98,20.16,20.59,461100
ZGYH,20210303,9.99,10.05,9.98,10,101500
ZGYHR,20210303,0.3101,0.41,0.3101,0.3745,6200
ZGYHW,20210303,0.8112,0.95,0.7501,0.7515,23600
ZI,20210303,55.69,55.71,47.26,47.79,5083700
ZION,20210303,54.26,56.3,54.1,54.24,1552700
ZIONL,20210303,27.91,28.304,27.15,27.6,4100
ZIONO,20210303,26.02,26.3271,26.0063,26.08,6900
ZIONP,20210303,24.92,25.25,24.65,24.935,3500
ZIOP,20210303,5.09,5.17,4.525,4.68,2925500
ZIXI,20210303,7.25,7.32,6.84,6.97,1151400
ZKIN,20210303,6.88,6.99,6.21,6.29,875500
ZLAB,20210303,147.97,147.97,138.92,140.67,472400
ZM,20210303,383,383.25,339,341.57,15514400
ZNGA,20210303,11.45,11.49,11.01,11.09,19999600
ZNTE,20210303,10.53,10.59,10.1,10.35,2307900
ZNTEU,20210303,11.48,11.65,11,11.06,230700
ZNTEW,20210303,2.3,2.3,1.75,1.83,500100
ZNTL,20210303,43.55,45.51,42.28,43.63,337500
ZS,20210303,202.11,202.12,187.46,187.83,2703200
ZSAN,20210303,1.28,1.29,1.2,1.22,2918100
ZUMZ,20210303,46.6,48.5,45.88,46.33,462300
ZVO,20210303,5.25,5.36,4.9,5.09,344100
ZWRKU,20210303,10.23,10.2733,10,10.025,372200
ZYNE,20210303,4.68,4.79,4.48,4.51,1409100
ZYXI,20210303,14.85,14.85,13.71,14.25,1015600