AACG,20210308,4.19,4.55,3.9,4.

01,382900
AAL,20210308,20.78,21.7,20.65,21.47,39689000
AAME,20210308,3.69,3.88,3.48,3.55,98000
AAOI,20210308,8.06,8.23,7.75,7.76,629500
AAON,20210308,73.4,74.5,73.13,73.15,233000
AAPL,20210308,120.93,121,116.21,116.36,154233500
AAWW,20210308,56.48,59.62,56.48,57.36,653300
AAXJ,20210308,92.72,92.7999,91.59,91.61,1053100
ABCB,20210308,51.63,53,50.62,51.65,559900
ABCL,20210308,31.19,31.47,26.38,26.76,929800
ABCM,20210308,19.62,20.065,19.51,19.7,461400
ABEO,20210308,2.04,2.14,1.99,2.1,2090100
ABGI,20210308,10,10.15,10,10.07,258100
ABIO,20210308,4.18,4.19,3.93,3.98,880000
ABMD,20210308,296.45,305.42,285.33,285.92,320300
ABNB,20210308,179.99,186.4,177.03,180.81,4984800
ABST,20210308,13.89,14.05,13.54,13.62,89200
ABTX,20210308,40.16,41.82,38.82,41.16,129100
ABUS,20210308,3.28,3.48,3.2,3.24,2032700
ACAD,20210308,49.08,49.23,45.71,45.78,2831000
ACAHU,20210308,10,10.09,9.99,10.03,1195800
ACBI,20210308,23.22,25.2391,23.21,25.03,182200
ACCD,20210308,40.11,42.45,39.31,39.405,1037900
ACER,20210308,2.87,3.05,2.8,2.83,178600
ACET,20210308,13.55,14.59,13.3,14.11,76300
ACEV,20210308,10.62,11.14,10.42,10.52,743300
ACEVU,20210308,12.3,12.3,11.55,11.56,8600
ACEVW,20210308,2.26,2.525,2.0895,2.16,292200
ACGL,20210308,36.6127,37.619,36.4,37.22,2796300
ACGLO,20210308,25.68,25.78,25.62,25.74,15100
ACHC,20210308,54.57,57.32,54.57,56.79,681000
ACHV,20210308,10.62,11.76,10.4012,11.76,182500
ACIU,20210308,7.44,7.7,7.24,7.63,276900
ACIW,20210308,38.45,39.7,38.44,38.76,590700
ACKIU,20210308,10.35,10.35,10.2,10.3,12700
ACKIW,20210308,0.87,0.88,0.8,0.8,800
ACLS,20210308,37.05,37.58,34.6,34.71,305700
ACMR,20210308,85.61,89.88,80.23,81.22,447600
ACNB,20210308,32.05,32.31,31.19,31.94,21000
ACOR,20210308,5.25,5.35,4.93,5.17,505400
ACRS,20210308,21.8,22.28,20.63,21.24,349500
ACRX,20210308,1.76,1.85,1.74,1.77,1673400
ACST,20210308,5.1448,5.42,4.8096,5.0008,24126000
ACTG,20210308,6.6,6.73,6.36,6.39,695000
ACWI,20210308,92.77,93.42,92.14,92.14,5031100
ACWX,20210308,54.28,54.62,54.12,54.17,2096900
ADAG,20210308,23.5,24.46,21.57,21.72,90900
ADAP,20210308,5.14,5.18,4.86,4.9,722400
ADBE,20210308,439.76,440.99,420.78,421.2,3884000
ADER,20210308,9.9,9.9,9.9,9.9,1000
ADERU,20210308,10.21,10.25,10.16,10.21,81700
ADES,20210308,5.8,5.89,5.74,5.82,126200
ADI,20210308,147.77,149.56,143.77,144.06,3996300
ADIL,20210308,2.07,2.18,2.06,2.12,175500
ADILW,20210308,0.6288,0.6288,0.6288,0.6288,200
ADMA,20210308,2.1,2.16,2.02,2.04,2091700
ADMP,20210308,0.9,0.9799,0.88,0.9201,3843200
ADMS,20210308,4.75,4.98,4.66,4.83,238200
ADN,20210308,12.69,12.85,12.21,12.27,456200
ADNWW,20210308,1.89,1.98,1.78,1.91,226100
ADOC,20210308,10.05,10.06,10,10,21800
ADOCR,20210308,0.4295,0.4295,0.4291,0.4295,1000
ADOCW,20210308,0.47,0.52,0.47,0.49,45400
ADP,20210308,179.27,183.64,177.74,180.42,2550400
ADPT,20210308,44.91,44.97,37.8,38.13,2583200
ADRE,20210308,58,58.24,56.08,56.08,18600
ADSK,20210308,265.21,268.28,252.6,253.1,1623200
ADTN,20210308,16.62,17.3,16.3,16.98,284200
ADTX,20210308,2.51,2.85,2.39,2.84,316000
ADUS,20210308,94.61,97.04,93.88,96.19,103300
ADV,20210308,9.04,9.58,9.04,9.22,566500
ADVM,20210308,11.25,11.33,10.38,10.55,816400
ADVWW,20210308,1.7,1.87,1.69,1.76,12700
ADXN,20210308,10.668,10.7873,10.39,10.58,9000
ADXS,20210308,0.71,0.7194,0.6601,0.6686,5454300
AEAC,20210308,9.78,9.78,9.77,9.77,2000
AEACU,20210308,10.16,10.22,10.14,10.15,24600
AEACW,20210308,0.85,0.91,0.85,0.91,1300
AEHL,20210308,2.67,2.97,2.5,2.56,595000
AEHR,20210308,2.46,2.5,2.28,2.34,208200
AEI,20210308,10.12,11.07,9.6,9.71,600800
AEIS,20210308,102.82,102.82,96.19,96.33,315100
AEMD,20210308,1.9,2.08,1.83,1.99,445200
AEP,20210308,78.83,80.96,78.7,80.49,3215700
AEPPL,20210308,46.79,47.74,46.79,47.54,54700
AEPPZ,20210308,46.98,47.39,46.54,47.3,59200
AERI,20210308,18.96,19.89,18.59,19.42,655700
AESE,20210308,2.49,2.49,2.15,2.23,3312100
AEY,20210308,2.66,2.72,2.63,2.69,36300
AEYE,20210308,26.63,27.99,25.56,26.27,171100
AEZS,20210308,0.96,1.16,0.94,1.06,12219300
AFBI,20210308,11.21,11.34,11.2,11.31,15100
AFIB,20210308,17.16,17.44,16.5,16.69,545700
AFIN,20210308,9.91,10.62,9.8801,10.375,1029800
AFINO,20210308,25.05,25.05,24.99,25.01,43800
AFINP,20210308,25.34,25.5,25.295,25.49,56300
AFMD,20210308,5.23,5.38,5.08,5.12,1118500
AFRM,20210308,80.08,80.25,72.95,74.31,3771300
AFYA,20210308,22.37,22.54,21.05,21.16,117200
AGBA,20210308,10.51,10.52,10.49,10.52,71900
AGBAR,20210308,0.3314,0.3314,0.288,0.288,1900
AGBAW,20210308,0.365,0.4689,0.35,0.4399,16000
AGC,20210308,11.55,11.69,10.91,10.98,84400
AGCUU,20210308,11.81,12.04,11.63,11.88,9200
AGCWW,20210308,2.31,4.21,2.19,2.52,6200
AGEN,20210308,3.25,3.29,3.07,3.09,2763500
AGFS,20210308,2.42,2.51,2.36,2.42,83900
AGFY,20210308,12.71,13.29,12.5,12.5,501200
AGIO,20210308,48.58,49.97,47.38,48.31,1334000
AGLE,20210308,7.64,8.2,7.47,7.76,369100
AGMH,20210308,15.6,15.86,15.42,15.74,9800
AGNC,20210308,16.02,16.38,15.9,16.33,9804600
AGNCM,20210308,25,25.06,24.98,25,20800
AGNCN,20210308,25.35,25.59,25.35,25.41,22600
AGNCO,20210308,24.57,24.75,24.57,24.72,30800
AGNCP,20210308,23.6,23.739,23.55,23.62,97800
AGRX,20210308,2.2,2.26,2.08,2.11,1531200
AGTC,20210308,4.88,5.05,4.6,4.66,1467900
AGYS,20210308,54.41,56.86,53.88,54.04,156800
AGZD,20210308,47.32,47.47,47.254,47.31,74700
AHCO,20210308,31.86,33.8,31.35,32.86,1015200
AHPI,20210308,4.55,5.2,4.33,4.78,416800
AIA,20210308,92.68,92.88,91.63,92.41,4956000
AIH,20210308,6.57,6.76,6.39,6.67,105500
AIHS,20210308,1.27,1.28,1.18,1.23,901000
AIKI,20210308,1.07,1.14,1.02,1.08,12332500
AIMC,20210308,62.44,63.105,60.89,61.21,236800
AINV,20210308,14.14,14.28,13.91,14.26,343600
AIQ,20210308,27.78,27.99,27.16,27.16,52900
AIRG,20210308,20.22,20.66,19.3201,19.83,191900
AIRR,20210308,39.83,40.5844,39.775,40.1815,156800
AIRT,20210308,24.09,24.5,23.31,23.59,8100
AIRTP,20210308,25.07,25.1,25.07,25.09,1500
AKAM,20210308,96.79,99.53,96.41,97.28,3837700
AKBA,20210308,3.52,3.53,3.29,3.33,5687500
AKIC,20210308,9.96,9.975,9.88,9.91,116200
AKICU,20210308,10.2,10.27,10.18,10.27,13600
AKICW,20210308,1.365,1.365,0.97,1.1,4700
AKRO,20210308,30.78,32.41,30.15,32.09,236900
AKTS,20210308,12.57,12.8,11.56,11.67,1011600
AKTX,20210308,2.77,2.83,2.6101,2.64,112100
AKU,20210308,3.63,3.71,3.51,3.57,82600
AKUS,20210308,19.01,19.98,18.03,18.17,186600
ALAC,20210308,10.81,10.89,10.7301,10.82,128700
ALACR,20210308,0.55,0.5986,0.55,0.5501,2200
ALACW,20210308,0.71,0.71,0.56,0.62,140100
ALBO,20210308,34.65,35.7,33.68,33.85,143500
ALCO,20210308,30.04,30.82,30,30.7,29100
ALDX,20210308,11.01,11.38,10.62,10.66,455100
ALEC,20210308,17.18,18.16,16.83,17.05,637300
ALGM,20210308,25.37,26.36,24.89,25.14,588900
ALGN,20210308,532.28,538.2,494.45,496.07,945400
ALGS,20210308,22.1,23.575,21.46,23.12,67300
ALGT,20210308,249.99,262.87,246.87,258.17,211600
ALIM,20210308,7.39,7.82,7.36,7.53,9700
ALJJ,20210308,1.28,1.4,1.28,1.31,280600
ALKS,20210308,19.31,19.74,19.11,19.23,1400700
ALLK,20210308,124.68,126.8,119.74,121.03,342300
ALLO,20210308,33.76,35.73,33.56,35.46,823400
ALLT,20210308,14.22,14.43,13.78,13.83,171700
ALNA,20210308,1.5,1.6,1.45,1.52,620600
ALNY,20210308,142.14,144.5,138.29,138.62,583800
ALOT,20210308,11.3156,11.6,11.3156,11.5,3100
ALPN,20210308,13.1,13.28,12.88,12.95,110100
ALRM,20210308,86.27,87.7,82.79,83.03,277700
ALRN,20210308,1.32,1.43,1.27,1.29,1515800
ALRS,20210308,30.5,31.85,30.48,31.49,72200
ALT,20210308,13.06,14.17,12.66,13.09,1086500
ALTM,20210308,53.73,54.45,52.13,52.53,25100
ALTO,20210308,6.43,7.2,6.43,6.86,3854500
ALTR,20210308,58.56,59.5,55.5,55.67,277000
ALTU,20210308,10.64,10.65,10.12,10.16,1396000
ALTUU,20210308,11.53,11.53,11.235,11.3,1200
ALTUW,20210308,2.07,2.17,1.9,1.92,394900
ALTY,20210308,12.36,12.45,12.31,12.4275,22700
ALVR,20210308,30.49,31.9635,29.48,29.85,465800
ALXO,20210308,71.87,76.73,69.31,69.59,256300
ALYA,20210308,2.16,2.26,2.13,2.18,66800
AMAL,20210308,18.13,18.87,18.13,18.68,63500
AMAT,20210308,112.8,114.12,105.5,105.68,12090200
AMBA,20210308,112.48,113.72,105.94,106.11,1053900
AMCX,20210308,69.64,75.15,64.98,74.37,1288500
AMD,20210308,78.03,79,73.86,73.96,54532200
AMED,20210308,242,251.1,237.81,244.43,475900
AMEH,20210308,24.46,25.2,24.45,24.63,62300
AMGN,20210308,228.08,232.2,226.7,227.81,3101200
AMKR,20210308,21.44,21.99,20.55,20.66,1652100
AMNB,20210308,34.19,35.09,34.16,34.74,26400
AMOT,20210308,47.22,47.27,45.49,46.18,28100
AMPG,20210308,9.65,11.7,9.65,11.04,2763400
AMPGW,20210308,3.48,4.7,3.41,3.85,92600
AMPH,20210308,17.44,18.05,17.44,17.96,196400
AMRK,20210308,28.31,32.13,28.13,31.28,323100
AMRN,20210308,6.09,6.18,5.75,5.79,6378300
AMRS,20210308,16.29,17.3,16,16.83,3322000
AMSC,20210308,22,22.43,21.11,21.59,237000
AMSF,20210308,61.99,64.06,61.84,63.94,73900
AMST,20210308,6.05,6.5,6.02,6.41,62500
AMSWA,20210308,20.14,20.77,19.8,20.27,114700
AMTB,20210308,18.22,18.5,17.68,18.5,139600
AMTI,20210308,61.73,66.32,57.43,58.42,141600
AMTX,20210308,12.37,14.53,11.91,13.15,2221200
AMWD,20210308,94.85,98.77,94.26,96.97,178500
AMYT,20210308,14.29,15.3099,13.89,13.89,14300
AMZN,20210308,3015,3064.59,2951.31,2951.95,4182500
ANAB,20210308,18.5,20.4,18.25,19.51,7502900
ANAT,20210308,96.46,101.17,96.07,100.34,72000
ANDE,20210308,28.21,29.59,28.21,29.51,227100
ANGI,20210308,15.3,16.12,14.92,15.01,2219800
ANGL,20210308,31.88,31.91,31.65,31.66,1769500
ANGN,20210308,15.55,16.5,15,15.01,245700
ANGO,20210308,21.04,21.47,20.8,21.29,176600
ANIK,20210308,34.67,34.86,32.3,32.49,200200
ANIP,20210308,29.89,30.56,29.305,30.34,43700
ANIX,20210308,4.75,4.79,4.29,4.3,155400
ANNX,20210308,31.37,33.1,28.65,28.73,142800
ANPC,20210308,5.8,5.99,5.65,5.8,25000
ANSS,20210308,307.47,311.94,292.83,293.55,726500
ANTE,20210308,2.83,2.95,2.66,2.76,890000
ANY,20210308,2.09,2.58,2.05,2.58,696700
ANZUU,20210308,10,10.05,9.985,10.05,1377300
AOSL,20210308,32.88,33.9,29.82,30.34,382400
AOUT,20210308,21.4,22.23,21.17,21.65,141000
APA,20210308,23.6,23.85,22.49,23.17,8328400
APDN,20210308,8.08,8.5,7.81,7.82,211900
APEI,20210308,27.89,28.08,27.07,27.28,159400
APEN,20210308,6.34,6.49,5.67,5.76,228100
API,20210308,55.42,58.64,51.87,52.37,1183600
APLS,20210308,48.39,49.36,46.25,46.56,465700
APLT,20210308,17.8,18.15,16.4601,16.57,90800
APM,20210308,2.74,2.78,2.57,2.63,102200
APOG,20210308,38.69,40.36,38.41,40.09,172100
APPF,20210308,137.7,143.54,134.58,138.07,330400
APPH,20210308,18.21,18.27,16.5,17.41,3406800
APPHW,20210308,5.26,5.78,4.6,5.07,721300
APPN,20210308,144.95,152,136.03,137.14,1076400
APPS,20210308,74.81,76.2,61.8,61.92,6794300
APR,20210308,21.5,22.45,21.34,21.6,217800
APRE,20210308,5.35,5.57,5.3,5.32,406500
APTO,20210308,3.78,3.78,3.46,3.5,1364800
APTX,20210308,3.2,3.275,3.07,3.07,248800
APVO,20210308,32.39,33.63,30.644,30.93,34600
APWC,20210308,4.31,4.47,3.8,3.92,108200
APYX,20210308,10.83,11.2,10.4918,10.74,76300
AQB,20210308,6.53,6.82,6.29,6.38,2349300
AQMS,20210308,4.08,4.53,3.91,4.05,4680800
AQST,20210308,4.44,4.49,4.2,4.26,687500
ARAV,20210308,7.26,7.43,6.76,6.98,423900
ARAY,20210308,5.06,5.15,4.93,4.96,817600
ARBG,20210308,10.02,10.1,9.82,9.84,107400
ARBGU,20210308,10.35,10.35,10.14,10.15,108900
ARBGW,20210308,1.29,1.49,1.25,1.3,54800
ARCB,20210308,67.38,70.62,66.45,69.05,475900
ARCC,20210308,18.86,19.1,18.77,18.96,2509200
ARCE,20210308,34.11,34.32,32.23,32.61,166200
ARCT,20210308,43.03,46.9,42.05,42.96,874100
ARDS,20210308,6.11,6.4,5.56,6.23,32300
ARDX,20210308,6.87,6.87,6.18,6.26,1031700
AREC,20210308,4.04,4.14,3.66,3.67,1535100
ARGX,20210308,290.18,299.95,288.34,295.79,304900
ARKO,20210308,9.38,9.6,9.1724,9.35,818600
ARKOW,20210308,1.66,1.86,1.66,1.77,646000
ARKR,20210308,18.34,19.15,18.18,18.83,48300
ARLP,20210308,5.99,5.99,5.61,5.78,740100
ARNA,20210308,73.75,74.44,71.01,71.46,544400
AROW,20210308,34.09,35.5,34.09,35.28,46200
ARQT,20210308,31.3,32,29.945,30.28,142300
ARRWU,20210308,10.19,10.19,10,10,110300
ARRY,20210308,33.59,35.17,32.76,33.3,1495500
ARTL,20210308,1.53,1.66,1.5,1.52,1122900
ARTLW,20210308,0.44,0.44,0.3693,0.3693,7400
ARTNA,20210308,38.5,39.97,38.5,39.45,32300
ARTW,20210308,2.96,3.07,2.92,3.07,27500
ARVN,20210308,71.84,73.46,68.3,69.13,491100
ARWR,20210308,69.1,71.08,64.3,64.58,1191200
ARYD,20210308,10.89,10.95,10.81,10.85,69400
ASAXU,20210308,10.01,10.05,9.96,10.05,12400
ASET,20210308,31.131,31.131,31.0921,31.0921,100
ASLE,20210308,9.75,10.04,9.75,9.95,157500
ASLEW,20210308,1.905,1.915,1.7,1.9,131600
ASLN,20210308,3.45,3.59,3.2,3.35,1144300
ASMB,20210308,4.53,4.78,4.43,4.71,1235900
ASML,20210308,526.44,529.17,501.11,502.19,1180600
ASND,20210308,145,148,140.31,141.26,235900
ASO,20210308,24.99,28,24.41,26.96,3114000
ASPCU,20210308,10.25,10.28,10.15,10.25,114300
ASPS,20210308,9.67,9.98,9.4,9.61,32900
ASPU,20210308,8.59,8.81,8.25,8.46,75100
ASRT,20210308,0.94,0.94,0.85,0.89,7571200
ASRV,20210308,3.59,3.93,3.5876,3.93,71400
ASTC,20210308,1.72,1.8,1.67,1.71,1144400
ASTE,20210308,72.24,72.58,70.135,71,340400
ASUR,20210308,8.11,8.17,7.98,8.01,45200
ASYS,20210308,8.97,9.31,8.8,8.83,122100
ATAX,20210308,4.71,4.83,4.71,4.71,173100
ATCX,20210308,8.7,9.56,8.6,9.08,60900
ATEC,20210308,15.56,16.34,15.4,15.92,696600
ATEX,20210308,42.88,45.2,42.69,43.87,220900
ATHA,20210308,19.2,19.83,18.64,19.14,217100
ATHE,20210308,1.42,1.47,1.35,1.4,119500
ATHX,20210308,1.88,1.94,1.79,1.83,2405300
ATIF,20210308,5.5,5.8,5.45,5.8,1324500
ATLC,20210308,28.83,29.4471,27.64,28.94,34600
ATLO,20210308,25.8,26.9,25.73,26.705,37100
ATNF,20210308,4.11,4.47,3.95,4.25,540100
ATNFW,20210308,0.7,0.85,0.7,0.78,59400
ATNI,20210308,49.85,52.65,49.48,52.28,64000
ATNX,20210308,4.44,4.7,4.26,4.5,3537700
ATOM,20210308,22.5,23.44,20.2,20.32,646800
ATOS,20210308,2.26,2.29,2.09,2.13,6387600
ATRA,20210308,16.11,16.57,15.91,16.18,670200
ATRC,20210308,64.31,64.67,62.24,62.55,271200
ATRI,20210308,627.76,636.26,620.2,620.2,21100
ATRO,20210308,15.88,16.32,15.41,15.79,237700
ATRS,20210308,4.16,4.18,3.97,4.01,1306500
ATSG,20210308,28.61,30.08,28.55,29.92,732900
ATVCU,20210308,10.32,10.4,10.11,10.2,730700
ATVI,20210308,91.75,92.83,89.13,89.21,6742300
ATXI,20210308,6.06,6.27,5.61,5.74,128300
AUB,20210308,39.45,40.56,38.93,39.65,418300
AUBAP,20210308,27.18,27.25,27.17,27.19,5700
AUBN,20210308,47.3,47.49,46.6,47.49,8700
AUDC,20210308,28.1,28.59,27.66,27.66,170000
AUPH,20210308,13.2,13.27,12.55,12.72,3407800
AURCU,20210308,10,10.04,9.9371,10.015,209100
AUTL,20210308,6.32,6.67,6.05,6.16,655200
AUTO,20210308,2.4,2.5,2.36,2.41,96000
AUUD,20210308,2.96,3.0299,2.89,2.89,74500
AUUDW,20210308,0.69,0.84,0.69,0.84,2700
AUVI,20210308,9.12,9.3,8.18,8.18,540400
AVAV,20210308,106.19,108.04,101.82,102.54,203000
AVCO,20210308,1.18,1.21,1.13,1.18,140200
AVCT,20210308,5.76,5.85,5.42,5.69,37000
AVCTW,20210308,0.76,0.88,0.76,0.8,102600
AVDL,20210308,7.72,7.85,7.46,7.53,507300
AVEO,20210308,8.26,8.35,7.88,7.9,410400
AVGO,20210308,446.83,447.96,419.26,421.25,4522900
AVGOP,20210308,1437,1442.17,1410.36,1410.36,11100
AVGR,20210308,1.45,1.57,1.39,1.43,5327500
AVID,20210308,19.4,19.68,18.72,18.97,352100
AVIR,20210308,59.83,62.28,58.23,58.81,465600
AVNW,20210308,56.52,57.15,52.16,52.74,193000
AVO,20210308,20.85,21.77,20.55,21.49,138200
AVRO,20210308,11.31,11.83,10.98,11.46,584400
AVT,20210308,39.38,39.95,39,39.26,985700
AVXL,20210308,11.8,12.13,11.4,11.73,1101100
AWH,20210308,6.73,7.15,6.545,6.72,581900
AWRE,20210308,4.16,4.23,4.1,4.11,20600
AXDX,20210308,9.46,9.76,8.75,8.78,338900
AXGN,20210308,20.42,20.67,19.27,19.41,292300
AXLA,20210308,5.43,5.55,5.17,5.28,90800
AXNX,20210308,56.56,59.18,55.7,55.88,746200
AXON,20210308,143.08,147,137.5,138.59,490100
AXSM,20210308,64.69,65.26,62.62,62.82,288000
AXTI,20210308,11.46,11.47,10.56,10.68,544600
AY,20210308,35.16,35.87,34.5,35.04,1028600
AYLA,20210308,13.36,14.025,13.0635,13.2,7900
AYRO,20210308,5.85,6.43,5.51,5.73,6156600
AYTU,20210308,7.3,8.53,7.25,7.72,1987300
AZN,20210308,47.75,48.47,47.66,48.19,11752900
AZPN,20210308,150.49,151.19,146.08,146.48,242400
AZYO,20210308,14.79,14.94,14.4,14.53,44500
BAND,20210308,127.28,127.49,120.5,121.9,618600
BANF,20210308,70,72.38,69.995,71.62,96600
BANFP,20210308,28.5,28.5,28.5,28.5,100
BANR,20210308,56.82,58.72,56.82,58.1,171000
BANX,20210308,20.32,20.88,19.92,20.435,20900
BAOS,20210308,4.79,4.88,4.53,4.6,31800
BATRA,20210308,34.99,34.99,30.82,31.76,154800
BATRK,20210308,30.21,31.3902,29.98,30.96,302400
BBBY,20210308,28.3,31.35,27.91,30.97,5248000
BBCP,20210308,6.25,6.51,6.25,6.48,132400
BBGI,20210308,2.34,2.45,2.3,2.41,105500
BBH,20210308,171.45,173.08,167.47,167.47,16700
BBI,20210308,1.15,1.19,1.1,1.14,1271900
BBIG,20210308,2.64,2.64,2.36,2.46,275900
BBIO,20210308,62.89,64.29,59.28,59.48,876700
BBQ,20210308,6.45,6.45,6.14,6.41,12900
BBSI,20210308,71.66,75.93,71.25,74.59,40000
BCAB,20210308,49.05,54.99,47.93,53,295600
BCAC,20210308,10.01,10.1999,10,10.0166,13000
BCACU,20210308,11.25,11.2544,10.8977,10.99,16000
BCACW,20210308,2.04,2.04,1.77,1.83,14800
BCBP,20210308,15.24,16.15,15.2,15.86,185200
BCDA,20210308,3.52,3.58,3.33,3.42,58200
BCDAW,20210308,1.25,1.27,1.25,1.27,300
BCEL,20210308,18.43,18.43,16.78,16.91,161100
BCLI,20210308,3.52,3.69,3.45,3.46,345000
BCML,20210308,18.67,18.9,17.74,17.74,30800
BCOR,20210308,16.72,17.28,16.47,16.86,256800
BCOV,20210308,21.04,21.13,19.89,19.93,260100
BCOW,20210308,14.12,16.65,14.05,15.817,46200
BCPC,20210308,124.36,126.16,123.165,125.46,104200
BCRX,20210308,11.26,11.66,11.06,11.1,4598800
BCTX,20210308,3.23,3.37,3.08,3.15,463800
BCTXW,20210308,0.95,0.95,0.8201,0.92,29200
BCYC,20210308,23.55,24.6,22.05,22.85,135100
BDSI,20210308,4.09,4.13,3.97,4,1023700
BDSX,20210308,18.26,19.12,15.86,17.57,145100
BDTX,20210308,25.23,25.42,24.68,24.84,231400
BEAM,20210308,72.01,79.3,70.59,71.28,1424900
BECN,20210308,49.74,51.1,49.61,50.69,531600
BEEM,20210308,30.86,35.52,30.09,32.64,934700
BEEMW,20210308,24.89,28.87,24.89,26.61,4300
BELFA,20210308,18.5,18.5,18.45,18.5,2000
BELFB,20210308,19.16,19.62,17.725,19.57,128900
BENE,20210308,9.96,9.975,9.96,9.96,10700
BENER,20210308,0.34,0.34,0.29,0.32,31400
BENEU,20210308,10.51,11.2,10.51,10.8,9000
BENEW,20210308,0.6,0.7,0.6,0.6499,357400
BFC,20210308,74,76.95,71.01,74.99,22900
BFI,20210308,14.15,14.35,13.63,13.88,346200
BFIIW,20210308,3.03,3.03,2.7,2.7,66500
BFIN,20210308,10.8,11.207,10.64,10.73,77600
BFIT,20210308,25.74,25.95,25.6401,25.87,5900
BFRA,20210308,6.04,6.04,5.71,5.73,53600
BFST,20210308,23.65,24,23.55,24,78400
BGCP,20210308,4.39,4.62,4.35,4.57,3629800
BGFV,20210308,13.87,14.43,13.3,14.39,1252600
BGNE,20210308,296.85,300.88,287.22,294.7,513800
BGRN,20210308,54.74,54.74,54.6401,54.65,20700
BHAT,20210308,1.3,1.32,1.22,1.27,655100
BHF,20210308,42.64,44.46,42.24,43.55,991900
BHFAL,20210308,26.3,26.7,26.3,26.7,21600
BHFAN,20210308,25.3,25.34,25.2,25.25,107700
BHFAO,20210308,27.41,27.5,27.263,27.5,34600
BHFAP,20210308,26.77,26.92,26.6611,26.87,18100
BHSE,20210308,9.91,9.99,9.89,9.93,8600
BHSEU,20210308,10.545,10.545,10.5,10.5,600
BHSEW,20210308,0.65,0.76,0.65,0.68,32400
BHTG,20210308,1.58,1.77,1.53,1.77,607000
BIB,20210308,83.7,86.16,80.4,80.51,153000
BICK,20210308,38.31,38.34,37.5,37.63,18900
BIDU,20210308,254,256.04,226.78,232.68,11534200
BIGC,20210308,59.29,60.97,56.24,56.44,1832100
BIIB,20210308,270.7,278.87,267.48,270.01,1164000
BILI,20210308,111,114,97.41,98.59,16376900
BIMI,20210308,1.46,1.57,1.45,1.56,453000
BIOC,20210308,5.03,5.4,5.03,5.1,228900
BIOL,20210308,0.82,0.878,0.7906,0.8711,9837200
BIOTU,20210308,10.23,10.23,10.15,10.21,5400
BIS,20210308,23.22,24.08,22.5,24.08,226200
BIVI,20210308,15,20.1,15,16.36,338000
BJK,20210308,52.58,53.31,52.26,52.89,102600
BJRI,20210308,57.44,60.49,57.31,59.92,555400
BKCC,20210308,3.32,3.48,3.26,3.48,570700
BKEP,20210308,2.43,2.51,2.38,2.5,466900
BKEPP,20210308,7.25,7.25,7.155,7.1852,7400
BKNG,20210308,2303.43,2412.34,2298.35,2368.74,564000
BKSC,20210308,18.3792,18.942,17.4401,18.4,10300
BKYI,20210308,3.58,3.6481,3.3899,3.41,96100
BL,20210308,111.54,112.11,103.26,103.68,863500
BLBD,20210308,26.86,27.61,26.16,27.08,215300
BLCM,20210308,3.69,3.84,3.6,3.69,117600
BLCN,20210308,47.48,47.9999,46.4001,46.59,59500
BLCT,20210308,11.23,11.23,10.25,10.3,256100
BLDP,20210308,22.05,23.13,21.11,21.15,7543000
BLFS,20210308,35.16,36.24,32.84,32.95,429700
BLI,20210308,50.13,52.69,47.39,47.82,1637100
BLIN,20210308,2.73,2.84,2.6,2.67,172800
BLKB,20210308,69.47,70.91,68.83,70.45,230800
BLMN,20210308,27.34,27.97,26.9,27.22,2257500
BLNK,20210308,30.34,33.1,28.08,28.62,6087900
BLNKW,20210308,26.15,28.44,24.21,24.26,15700
BLPH,20210308,6.34,6.39,6.1,6.15,40600
BLRX,20210308,2.82,2.88,2.7,2.73,560800
BLSA,20210308,10.83,11.14,10.68,10.86,14900
BLTS,20210308,9.86,9.98,9.85,9.95,27800
BLTSU,20210308,10.25,10.33,10.2,10.24,29900
BLTSW,20210308,0.9501,1,0.9499,0.98,25100
BLU,20210308,3.79,3.91,3.69,3.84,1260900
BLUE,20210308,28.86,29.66,28.19,28.25,1037000
BMBL,20210308,59.43,63.47,57.55,60.5,1920300
BMRA,20210308,5.47,5.74,5.46,5.53,53500
BMRC,20210308,39.92,42,39.82,41.51,56300
BMRN,20210308,78.66,79.77,76.5,76.59,1214100
BMTC,20210308,41.89,43.49,41.65,43.23,154200
BND,20210308,84.96,85,84.71,84.71,5806700
BNDW,20210308,79.75,79.75,79.545,79.55,40700
BNDX,20210308,57.13,57.14,57.05,57.06,3189400
BNFT,20210308,13.94,14.4,13.66,14.24,294800
BNGO,20210308,7.7,8.95,7.2,7.77,66850100
BNGOW,20210308,6,6,4.5,4.9075,98800
BNR,20210308,33.9,34.69,33.2,33.2,809400
BNSO,20210308,5.12,5.51,5.12,5.21,9100
BNTC,20210308,2.88,2.93,2.74,2.79,199400
BNTX,20210308,94.83,95.7,90.29,90.29,1521300
BOKF,20210308,94.66,96.2,93.58,94.92,244400
BOLT,20210308,30.36,34.67,29.8812,31.62,222800
BOMN,20210308,38.7,41.22,38.66,39.62,122600
BOOM,20210308,67.45,69.99,65.76,68.92,213200
BOSC,20210308,3.04,3.36,3.04,3.24,49600
BOTJ,20210308,14.7192,14.9999,14.68,14.75,3100
BOTZ,20210308,32.08,32.35,31.51,31.53,2039700
BOXL,20210308,2.21,2.34,2.13,2.24,2298600
BPMC,20210308,95,96.465,91.6,92.07,627300
BPOP,20210308,70.05,72.07,69.88,71.69,541700
BPOPM,20210308,25.41,25.4399,25.3962,25.4399,1500
BPRN,20210308,27.9,28.76,27.655,28.52,35800
BPTH,20210308,6.14,6.49,5.92,6.45,881000
BPTS,20210308,14.0384,14.0427,14.0384,14.0427,700
BPYPN,20210308,22.85,22.85,22.6,22.83,8700
BPYPO,20210308,24.25,24.5,24.25,24.5,16200
BPYPP,20210308,24.83,25,24.65,25,16100
BREZ,20210308,10.19,10.19,10,10.04,38700
BREZR,20210308,0.2796,0.2825,0.2615,0.2825,22000
BREZW,20210308,0.88,0.9299,0.77,0.79,352000
BRID,20210308,15,15.25,14.77,15.12,3100
BRKL,20210308,15.5,15.84,15.355,15.74,338700
BRKR,20210308,59.65,60.7023,58.69,58.72,523300
BRKS,20210308,78.01,79.27,73.2,74.48,586700
BRLI,20210308,10.1999,10.1999,10.1999,10.1999,500
BRLIR,20210308,0.3501,0.3562,0.3501,0.3501,22600
BRLIW,20210308,0.69,0.75,0.69,0.7,10700
BROG,20210308,10.08,10.08,10.08,10.08,400
BROGW,20210308,0.7894,0.95,0.7894,0.95,3300
BRP,20210308,26.45,27.025,26.21,26.26,280600
BRPMU,20210308,10.14,10.37,10.0216,10.2,19700
BRQS,20210308,1.32,1.39,1.24,1.27,3677500
BRY,20210308,5.85,5.94,5.46,5.6,449600
BSAE,20210308,25.1,25.1,25.1,25.1,0
BSBE,20210308,25.8201,25.83,25.7916,25.795,3200
BSBK,20210308,9.95,10.15,9.94,10.11,36800
BSCE,20210308,26.2,26.2,26.18,26.18,1000
BSCL,20210308,21.16,21.16,21.14,21.14,629000
BSCM,20210308,21.67,21.68,21.63,21.64,407900
BSCN,20210308,21.78,21.79,21.72,21.73,274900
BSCO,20210308,22.17,22.25,22.11,22.13,302100
BSCP,20210308,22.15,22.17,22.07,22.08,216600
BSCQ,20210308,21.34,21.36,21.2701,21.28,148500
BSCR,20210308,21.7,21.7,21.595,21.595,131200
BSCS,20210308,22.65,22.66,22.55,22.55,16400
BSCT,20210308,20.72,20.76,20.65,20.65,14600
BSCU,20210308,19.16,19.16,19.05,19.05,5000
BSDE,20210308,26.15,26.15,26.09,26.09,400
BSET,20210308,21.37,21.97,20.59,21.92,73300
BSGM,20210308,4.23,4.25,4.01,4.04,153800
BSJL,20210308,23.04,23.08,23.04,23.05,238000
BSJM,20210308,23.26,23.26,23.17,23.19,359700
BSJN,20210308,25.23,25.23,25.131,25.15,256000
BSJO,20210308,24.86,24.9,24.8,24.81,196700
BSJP,20210308,24.46,24.4699,24.35,24.3599,194200
BSJQ,20210308,25.53,25.54,25.4,25.41,166500
BSJR,20210308,25.36,25.36,25.18,25.2,175800
BSJS,20210308,25.25,25.28,25.16,25.17,10800
BSML,20210308,25.35,25.42,25.28,25.32,36700
BSMM,20210308,25.459,25.48,25.421,25.46,14500
BSMN,20210308,25.66,25.67,25.5917,25.625,3900
BSMO,20210308,25.75,25.75,25.6935,25.75,4600
BSMP,20210308,25.83,25.84,25.75,25.785,7700
BSMQ,20210308,25.67,25.71,25.61,25.66,6900
BSMR,20210308,25.49,25.5,25.4,25.45,5800
BSMS,20210308,25.76,25.76,25.6864,25.715,1500
BSMT,20210308,25.65,25.66,25.5601,25.605,4000
BSMU,20210308,25.0393,25.0393,24.98,25.005,600
BSQR,20210308,3.79,4.87,3.76,4.59,1261200
BSRR,20210308,26.66,27.77,26.45,27.46,42100
BSVN,20210308,18.65,18.93,16.88,18.66,12000
BSY,20210308,46.68,48,42.26,42.95,707400
BTAI,20210308,45.81,47.24,43.67,44.2,412600
BTAQ,20210308,10.08,10.18,9.97,9.99,538200
BTAQU,20210308,10.7973,10.817,10.67,10.7,2600
BTAQW,20210308,1.52,1.55,1.37,1.42,260500
BTBT,20210308,13.6658,13.68,12,12.18,1064700
BTEC,20210308,58.36,58.661,56.19,56.44,12500
BTNB,20210308,10.7,10.8,10.4,10.61,310000
BTRS,20210308,15.27,15.63,14.23,14.51,1363400
BTRSW,20210308,5.32,5.66,4.73,4.92,13500
BTWN,20210308,12.13,12.52,11.62,11.77,1468000
BTWNU,20210308,13.7,13.78,12.34,12.69,168000
BTWNW,20210308,3.4,3.59,2.9,2.98,511500
BUG,20210308,24.9,25.49,24.6,24.64,745200
BUSE,20210308,24.89,25.87,24.61,25.74,204200
BVS,20210308,12.01,12.5,11.41,11.51,477500
BVXV,20210308,3.6,3.76,3.34,3.63,112700
BWAC,20210308,10.03,10.08,9.95,9.96,107200
BWACU,20210308,10.82,10.96,10.82,10.96,200
BWACW,20210308,1.31,1.35,1.1697,1.33,101500
BWAY,20210308,8.45,8.45,8.19,8.3,147100
BWB,20210308,17.3,17.76,16.88,17.37,120300
BWEN,20210308,6.29,6.37,5.86,5.9,327100
BWFG,20210308,27.5,28.65,27.1701,28.04,58600
BWMX,20210308,39.01,39.99,38.05,39.4,37600
BXRX,20210308,1.21,1.3,1.17,1.21,2261400
BYFC,20210308,2.22,2.42,2.17,2.42,651200
BYND,20210308,137.56,142.79,135.04,135.3,2765700
BYSI,20210308,12.51,12.65,11.67,11.83,228600
BZUN,20210308,43.16,43.93,40.79,41.26,897800
CAAS,20210308,5.05,5.19,4.79,4.8,58700
CABA,20210308,10.8,11.5,10.76,11.26,103700
CAC,20210308,45.1,47.8087,45.09,47.49,57100
CACC,20210308,399,429.86,398.99,425.76,223300
CACG,20210308,44.705,44.99,43.9591,43.9591,7300
CAKE,20210308,57,59.68,56.23,58.94,805800
CALA,20210308,2.72,2.82,2.66,2.69,811500
CALB,20210308,18.21,18.33,17.89,18.17,14300
CALM,20210308,41.03,42.37,40.93,42.05,438300
CALT,20210308,27.89,28.22,27.39,27.94,12500
CAMP,20210308,11.14,11.35,10.81,11.11,129900
CAMT,20210308,25.8,26.5,25.1,25.39,303600
CAN,20210308,20.71,22.19,19,19.07,12643700
CAPR,20210308,5.53,5.57,4.95,5.15,678900
CAR,20210308,62.45,66.02,62.45,64.87,1686700
CARA,20210308,18.92,18.95,18.09,18.11,474200
CARE,20210308,13.41,14.09,13,14.03,72200
CARG,20210308,25.5,25.83,24.37,24.44,1246500
CARV,20210308,8.84,9.4,8.74,9.36,142500
CARZ,20210308,54.62,55.4459,54.62,54.825,23600
CASA,20210308,7.57,7.63,7.25,7.46,552500
CASH,20210308,46,47.01,45.78,46.56,196400
CASI,20210308,2.23,2.35,2.2,2.26,225000
CASS,20210308,45.02,48.17,44.22,47.05,58800
CASY,20210308,204.57,207.64,201.02,202.21,316600
CATC,20210308,84.95,85,80.6,83.17,17600
CATH,20210308,47.78,48.32,47.56,47.56,49600
CATY,20210308,42.71,43.89,42.21,43.58,314200
CBAN,20210308,15,15.25,14.855,15,47100
CBAT,20210308,4.89,5.09,4.63,4.7,2926700
CBAY,20210308,4.59,4.73,4.54,4.71,1383000
CBFV,20210308,22.05,22.6,22.02,22.55,14100
CBIO,20210308,5.7,5.98,5.6,5.79,339500
CBNK,20210308,18.25,20.155,18,19.58,159500
CBRL,20210308,164.87,168.14,164.6198,167.25,333900
CBSH,20210308,77.98,79.34,77.51,78.92,451600
CBTX,20210308,30.76,31.94,30.73,31.8,55200
CCAP,20210308,17.05,17.2,16.76,17.11,18600
CCB,20210308,30,30.3,29.845,30,30200
CCBG,20210308,27.26,28.23,26.91,28.01,24100
CCCC,20210308,41.62,43.48,40.49,42.11,106400
CCD,20210308,30.86,32.06,30.8,31.03,81200
CCLP,20210308,2.22,2.24,2.08,2.11,71300
CCMP,20210308,164.58,166.05,156.02,156.15,189200
CCNC,20210308,5.15,5.46,4.05,4.08,818400
CCNE,20210308,24.83,26.33,24.78,25.63,71900
CCNEP,20210308,26.2,26.6999,26.2,26.504,15900
CCOI,20210308,58.32,60.93,58.02,59.99,373200
CCRN,20210308,12.2,12.57,11.93,12.53,251000
CCXI,20210308,57.38,59.23,55,55.29,399000
CD,20210308,18.63,18.73,16.66,16.97,784000
CDAK,20210308,15.25,17.185,15.1,15.54,82300
CDC,20210308,59.61,60.88,59.6,60.36,68200
CDEV,20210308,5.2,5.43,4.45,4.58,14129500
CDK,20210308,51.83,52.95,51.53,52.29,774400
CDL,20210308,52.33,53.369,52.26,53.0053,5600
CDLX,20210308,127.87,129.55,118.9,120.84,516300
CDMO,20210308,17.64,18.44,17.23,17.53,1339200
CDNA,20210308,64.57,65.8,57.53,57.62,1096600
CDNS,20210308,125.07,125.86,119.65,119.68,3490400
CDTX,20210308,2.32,2.4,2.27,2.4,609100
CDW,20210308,154.07,157.2,152.905,155.14,774100
CDXC,20210308,10.97,12.23,10.37,10.45,3055400
CDXS,20210308,19.85,20.13,18,18.08,1234700
CDZI,20210308,11.09,11.18,10.9,11.01,136500
CECE,20210308,8.65,9.35,8.65,9.33,231200
CEFA,20210308,30.4094,30.4094,30.4094,30.4094,0
CELC,20210308,12.63,13.23,12.26,12.76,28600
CELH,20210308,51,55.95,50.51,55.01,1034800
CEMI,20210308,4.36,5.13,4.24,4.76,1370200
CENT,20210308,49.68,51.37,48.94,50.98,75600
CENTA,20210308,44.6,46.34,44.185,45.77,256300
CENX,20210308,16.81,17.06,16.11,16.86,3903500
CERE,20210308,13.82,14.17,13.01,13.1,176400
CERN,20210308,70.31,71.36,70.11,70.17,2617700
CERS,20210308,6.24,6.28,5.71,5.76,3152000
CERT,20210308,26.55,28.13,25.17,25.72,910800
CETX,20210308,1.51,1.55,1.44,1.5,502800
CETXP,20210308,2.3002,2.3002,2.3002,2.3002,0
CETXW,20210308,0.1992,0.1992,0.1501,0.19,52000
CEVA,20210308,53,53.92,49.34,49.5,397200
CEY,20210308,23.36,23.36,23.32,23.32,900
CFA,20210308,64.18,65.2095,64.116,64.35,8900
CFB,20210308,14.51,15.35,14.4,15.22,376300
CFBK,20210308,19.88,20,19.79,19.81,4300
CFFI,20210308,49.04,51.72,49,51.72,21300
CFFN,20210308,13.92,14.24,13.86,14.16,1151200
CFFVU,20210308,10.31,10.35,10.1146,10.175,280200
CFIV,20210308,9.98,9.99,9.9,9.97,280100
CFIVU,20210308,10.21,10.316,10.2,10.28,101100
CFIVW,20210308,1.05,1.1898,1.03,1.0499,86100
CFMS,20210308,0.94,1.01,0.91,0.92,3260700
CFO,20210308,64.32,65.22,64.26,64.4,24200
CFRX,20210308,4.86,5.04,4.68,4.72,129500
CFVIU,20210308,10.1,10.22,10.0814,10.16,220900
CG,20210308,34.67,35.28,34.5,35.2,1191000
CGBD,20210308,12.85,13.13,12.62,13.02,262600
CGC,20210308,31.4,32.19,30.53,30.86,3382600
CGEM,20210308,44.78,50.89,43.35,46.35,352400
CGEN,20210308,8.38,8.6,7.6,7.67,2154600
CGNT,20210308,27,29.52,27,28.96,339100
CGNX,20210308,77.83,78.65,74.83,75.19,574300
CGO,20210308,15.15,15.44,15.04,15.04,40200
CHB,20210308,15.75,15.75,15.24,15.285,19000
CHCI,20210308,5.08,5.48,5.04,5.3,38400
CHCO,20210308,81.31,83.71,81.31,83.25,82400
CHDN,20210308,230.08,238.77,228.02,229.31,240900
CHEF,20210308,31.78,32.81,31.4,32.16,317900
CHEK,20210308,1.25,1.35,1.16,1.26,2428700
CHEKZ,20210308,0.2417,0.2999,0.2387,0.2494,8800
CHI,20210308,13.88,14.1,13.63,13.64,518900
CHK,20210308,44.69,45.13,43.01,44.37,1125400
CHKEL,20210308,19.3,19.3,18,18.2,5700
CHKEW,20210308,22.25,24.19,22.25,23.24,55700
CHKEZ,20210308,19,20.69,19,20.69,12100
CHKP,20210308,114.7,115.14,112.22,112.4,1530200
CHMG,20210308,42.35,44.49,41.76,42.39,15900
CHNA,20210308,34.84,34.84,34.17,34.34,6500
CHNG,20210308,22.42,22.67,22.28,22.48,4311700
CHNGU,20210308,76.56,76.56,76.56,76.56,300
CHNR,20210308,1.79,1.82,1.66,1.67,251500
CHPM,20210308,10.09,10.38,10.05,10.05,24700
CHPMU,20210308,10.3,10.3,10.3,10.3,0
CHPMW,20210308,1.34,1.34,1.34,1.34,600
CHRS,20210308,15.94,16.48,15.88,15.98,1340100
CHRW,20210308,94.88,95.36,91.74,91.81,1105400
CHSCL,20210308,28.85,29.05,28.76,28.86,15800
CHSCM,20210308,27.93,28.057,27.72,28.02,13600
CHSCN,20210308,28.3,28.64,28.3,28.5,19400
CHSCO,20210308,28.64,28.67,28.52,28.62,9200
CHSCP,20210308,29.85,29.97,29.85,29.88,13300
CHTR,20210308,621.74,630.2,611.57,612.38,1123900
CHUY,20210308,42.63,44.42,42.01,43.22,219400
CHW,20210308,9.93,9.99,9.76,9.77,287000
CHX,20210308,24.16,24.3,22.93,23.97,1730500
CHY,20210308,14.51,14.64,14.27,14.3,365900
CIBR,20210308,40.75,41.31,40.03,40.13,717000
CID,20210308,31.7793,31.7793,31.59,31.6359,1800
CIDM,20210308,1.19,1.43,1.13,1.23,23690700
CIGI,20210308,104.5,107.97,104.5,107.39,115400
CIH,20210308,2.25,2.28,2.17,2.17,24500
CIL,20210308,41.5509,41.5509,41.5509,41.5509,0
CINF,20210308,104.99,108.39,104.03,107.02,643600
CIVB,20210308,21.77,22.38,21.77,22.35,53800
CIZ,20210308,31.61,31.765,31.59,31.6,3800
CIZN,20210308,21.53,21.86,20.95,21.69,6700
CJJD,20210308,1,1.03,0.98,1,523000
CKPT,20210308,3.3,3.32,3.01,3.04,1312700
CLAR,20210308,17.81,18.73,17.79,18.53,161900
CLBK,20210308,17.35,17.69,17.11,17.6,387700
CLBS,20210308,1.97,1.98,1.77,1.83,4806900
CLDX,20210308,26.69,29.39,25.95,26.2,555100
CLEU,20210308,3.47,3.59,3.39,3.44,183800
CLFD,20210308,30.88,30.88,29.51,29.96,146300
CLGN,20210308,13.9141,13.9141,12.61,12.81,54100
CLIR,20210308,4.8005,4.8005,4.38,4.4,110500
CLLS,20210308,19.01,19.6,18.19,18.28,560400
CLMT,20210308,4.43,4.55,4.36,4.5,277600
CLNE,20210308,11.67,12.1,10.68,10.71,6039400
CLNN,20210308,10.96,12.44,10.75,11.67,100100
CLNNW,20210308,1.1,1.38,1.04,1.24,67500
CLOU,20210308,25.47,25.82,24.74,24.76,1884200
CLOV,20210308,7.91,8.12,7.3,7.35,14685300
CLPS,20210308,4.09,4.32,3.81,3.82,1481100
CLPT,20210308,18.01,19.65,16.68,17.59,594000
CLRB,20210308,1.78,1.87,1.67,1.73,1173400
CLRG,20210308,29.93,29.93,29.93,29.93,0
CLRMU,20210308,10.1,10.13,10.06,10.08,31900
CLRO,20210308,3.62,3.82,3.46,3.72,461500
CLSD,20210308,3.16,3.25,2.92,2.95,270200
CLSK,20210308,23.03,23.55,20.82,21.21,1098600
CLSN,20210308,1.74,1.84,1.68,1.72,3536300
CLVR,20210308,12.15,12.69,11.23,11.66,948100
CLVRW,20210308,3.35,3.71,3,3.12,112600
CLVS,20210308,5.62,5.8,5.33,5.42,4833100
CLWT,20210308,2.91,3.12,2.89,2.95,31200
CLXT,20210308,7.31,7.56,6.44,6.62,311700
CMBM,20210308,40.42,41.7325,38.34,39.01,190600
CMCO,20210308,54.26,54.81,52.55,52.63,148200
CMCSA,20210308,54.82,55.83,54.67,55.47,25302100
CMCT,20210308,12.78,13.03,12.48,12.77,23000
CMCTP,20210308,23.355,23.355,23.355,23.355,0
CME,20210308,214.55,216.75,210.77,214.04,2450900
CMLS,20210308,10.25,10.42,9.745,10.35,181100
CMPI,20210308,14.29,14.6,13.895,14.3,22200
CMPR,20210308,98.83,100.75,96.45,99.18,83000
CMPS,20210308,40.92,42.64,39.12,39.51,256100
CMRX,20210308,9.31,9.53,8.93,8.99,294100
CMTL,20210308,28.42,29.38,28.2,28.83,244100
CNCE,20210308,6.16,6.39,5.97,6.03,320300
CNCR,20210308,29.885,30,29.4679,29.4679,2400
CNDT,20210308,6.32,6.76,6.25,6.71,2454600
CNET,20210308,2.35,2.43,2.16,2.24,1179400
CNEY,20210308,4.49,4.65,4.2614,4.29,88200
CNFR,20210308,3.49,3.62,3.48,3.61,4900
CNFRL,20210308,24.98,24.99,24.8001,24.99,3600
CNNB,20210308,12.5,12.65,12.5,12.65,500
CNOB,20210308,25.97,27.23,25.97,27.05,156600
CNSL,20210308,6,6.81,5.85,6.81,1325400
CNSP,20210308,2.4,2.4,2.16,2.2,251100
CNTG,20210308,11.95,12.31,11.75,11.85,65400
CNTY,20210308,8.47,8.56,8.1,8.15,175700
CNXC,20210308,123.21,133.2,122.37,132.08,288900
CNXN,20210308,45.93,46.59,44.81,46.43,113500
COCP,20210308,1.47,1.5,1.36,1.39,788500
CODA,20210308,7.11,7.32,7.05,7.15,21800
CODX,20210308,12.19,12.94,11.94,12.39,631000
COFS,20210308,27.63,28.52,27.28,27.88,9600
COGT,20210308,7.97,8.2,7.79,7.96,286000
COHR,20210308,241.14,244.88,237.51,238.79,570800
COHU,20210308,40.9,41.51,37.72,38.23,924300
COKE,20210308,272.99,282.05,272.99,278.52,28600
COLB,20210308,48.22,49.85,47.385,49.04,355000
COLIU,20210308,10.19,10.25,10.1,10.15,335500
COLL,20210308,22.6,23.77,22.3,23.51,312900
COLM,20210308,101.73,104.29,101.55,103.39,320900
COMM,20210308,14.55,15.37,14.4,15.25,2867800
COMS,20210308,2.79,3.1,2.69,2.79,1563000
COMSW,20210308,1.55,1.55,1.275,1.275,7900
COMT,20210308,31.17,31.2,30.98,31.01,158800
CONE,20210308,65.51,66.68,64.55,65,757300
CONN,20210308,14.58,15.25,14.44,15.13,313900
CONX,20210308,10.09,10.2,10,10.1,274300
CONXU,20210308,10.35,10.5049,10.325,10.39,38200
CONXW,20210308,1.35,1.76,1.2,1.3701,273600
COOL,20210308,9.98,10.02,9.95,9.96,150000
COOLU,20210308,10.34,10.41,10.236,10.24,15900
COOLW,20210308,1.01,1.25,0.95,0.96,154500
COOP,20210308,33.52,34.12,32.9,33.19,794900
CORT,20210308,24.55,24.55,23.75,23.75,502700
COST,20210308,318.91,322.33,310.92,311.42,4872300
COUP,20210308,293.96,297.34,266.52,267.55,2398900
COVAU,20210308,10.17,10.27,10.05,10.18,70800
COWN,20210308,34.36,36.18,34.13,35.87,468800
COWNL,20210308,26.66,26.91,26.66,26.9,2500
CPHC,20210308,13.77,13.9462,13.75,13.75,700
CPIX,20210308,3.2,3.23,3.09,3.21,37400
CPLP,20210308,9.85,10.1,9.84,9.94,98000
CPRT,20210308,105.3,107.32,103.9,103.99,1242900
CPRX,20210308,3.57,3.69,3.49,3.52,1495600
CPSH,20210308,14.35,15.07,13.66,13.8,633600
CPSI,20210308,30.93,31.74,30.86,31.26,71500
CPSS,20210308,4.15,4.31,4.09,4.3,46200
CPTAG,20210308,24.6,24.6,24.4698,24.55,3500
CPTAL,20210308,24.52,24.6,24.5,24.5,3600
CPZ,20210308,19.75,19.75,19.4,19.5,102300
CRAI,20210308,68.1,69.81,61.61,68.94,165000
CRBP,20210308,1.87,1.97,1.81,1.86,3957200
CRDF,20210308,9.83,9.9,9.11,9.15,705900
CREG,20210308,6.78,7.93,6.78,7.93,226200
CRESY,20210308,4.23,4.76,4,4.4,632100
CREX,20210308,2.45,2.53,2.16,2.18,498900
CREXW,20210308,0.35,0.48,0.31,0.31,50300
CRIS,20210308,9.35,9.65,8.92,8.97,950200
CRKN,20210308,4.27,4.4899,3.94,4.25,83900
CRMD,20210308,7.35,7.35,6.8,6.85,926400
CRMT,20210308,147.95,152.83,146.84,150.22,61900
CRNC,20210308,90.09,92.83,84.47,85.29,625200
CRNT,20210308,3.73,3.92,3.6,3.64,1296000
CRNX,20210308,15.1,15.41,14.25,14.62,102900
CRON,20210308,9.5,9.79,9.18,9.44,3045700
CROX,20210308,75.41,78.53,74.76,75.44,874800
CRSP,20210308,116.09,123.15,112,113.62,3018600
CRSR,20210308,31.79,33.88,31.42,31.83,2237600
CRTD,20210308,4.77,4.84,4.35,4.54,121000
CRTDW,20210308,1.6001,1.6001,1.6001,1.6001,100
CRTO,20210308,31.97,33.51,31.88,31.93,811700
CRTX,20210308,39.85,41.97,36.26,36.73,405700
CRUS,20210308,78.81,78.81,73.45,73.85,1516400
CRVL,20210308,105.53,108,105,105.78,47000
CRVS,20210308,2.91,2.97,2.83,2.86,930700
CRWD,20210308,184.29,192.44,178.9,179.75,5301300
CRWS,20210308,7.88,7.96,7.72,7.89,23400
CSA,20210308,62.0785,62.0785,62.0785,62.0785,0
CSB,20210308,58.77,60.208,58.53,59.9481,42200
CSBR,20210308,11.78,11.78,10.88,11.02,30700
CSCO,20210308,46.24,48.4,46.2,47.51,34822900
CSCW,20210308,0.7924,0.8054,0.73,0.77,2501300
CSF,20210308,58.13,59.0315,58.13,59.0315,8000
CSGP,20210308,798.18,815.93,792.08,792.31,463900
CSGS,20210308,46.56,47.23,45.635,47.08,179700
CSII,20210308,40.61,40.7,39.9,40.12,126700
CSIQ,20210308,40.4,43.08,39.29,39.61,2398500
CSML,20210308,34.13,34.6399,34.13,34.6166,2300
CSPI,20210308,8.14,8.14,7.92,7.965,13400
CSQ,20210308,16.63,16.7438,16.27,16.32,301400
CSSE,20210308,25.68,25.68,23.05,23.72,58500
CSSEN,20210308,25.92,26.1,25.85,26.1,5200
CSSEP,20210308,26.35,26.45,26,26.25,7500
CSTE,20210308,13.06,13.4,12.91,13.14,434300
CSTL,20210308,68.61,69.98,65.46,66.08,332600
CSTR,20210308,16.63,16.74,15.85,16.41,179800
CSWC,20210308,21.81,21.98,21.51,21.86,180800
CSWI,20210308,129.23,132.91,128.02,130.83,63600
CSX,20210308,91.79,94.44,91.6,92.53,3497700
CTAQ,20210308,9.94,10.08,9.9,9.95,42800
CTAQU,20210308,10.2,10.25,10.13,10.23,7400
CTAQW,20210308,1.2,1.2,1.02,1.16,63800
CTAS,20210308,341.33,344.44,337.99,340.6,425900
CTBI,20210308,44.45,46.38,44.45,46.19,67000
CTEC,20210308,20.43,20.69,19.77,19.77,133200
CTG,20210308,8.48,8.5927,8.175,8.21,93300
CTHR,20210308,2.27,2.49,2.23,2.45,796800
CTIB,20210308,2.22,2.29,2.15,2.19,370000
CTIC,20210308,3.03,3.15,2.9,3.07,394500
CTMX,20210308,7.8,7.92,7.48,7.65,536400
CTRE,20210308,22.98,23.29,22.7,22.91,590000
CTRM,20210308,0.9,0.9397,0.85,0.851,102396400
CTRN,20210308,77,81.23,75.8,80.905,177900
CTSH,20210308,72.88,74.39,72.57,72.69,3250700
CTSO,20210308,8.71,8.73,8.2,8.23,200200
CTXR,20210308,1.78,1.92,1.7,1.78,10916300
CTXRW,20210308,0.92,1.025,0.82,1,19500
CTXS,20210308,135.08,135.2,131.15,131.36,1056900
CUBA,20210308,5.97,5.97,5.82,5.95,23400
CUE,20210308,14.55,14.65,13.06,13.27,1080600
CUEN,20210308,3.72,3.72,3.51,3.61,47200
CUENW,20210308,1,1.06,0.9741,0.98,2300
CURI,20210308,15.21,15.36,14.53,14.72,953500
CURIW,20210308,5.5,6.06,5.49,5.75,29500
CUTR,20210308,28.66,28.69,26.76,27.45,216100
CVAC,20210308,81.34,85.35,79.02,79.79,964400
CVBF,20210308,23,24.88,22.84,24.11,1245300
CVCO,20210308,223.77,225.87,219.81,220.62,26800
CVCY,20210308,19.44,20.5,19.1437,20.24,48200
CVET,20210308,30.76,31.95,30.34,30.74,762200
CVGI,20210308,9.62,10.03,9.19,9.75,214800
CVGW,20210308,83.13,85.398,81.88,84.99,91300
CVLG,20210308,19.84,20.2,19.6,19.81,148500
CVLT,20210308,62.5,63.24,61.78,62.16,299800
CVLY,20210308,18.99,18.99,18.29,18.46,12500
CVV,20210308,4.03,4.2899,3.89,4.1,34600
CWBC,20210308,10.36,10.36,10.24,10.36,3800
CWBR,20210308,1.36,1.45,1.35,1.4,201700
CWCO,20210308,13.73,14.57,13.72,14.53,140300
CWST,20210308,62.45,63.83,61.95,62.76,234400
CXDO,20210308,6.6,7.74,6.29,6.88,157400
CXSE,20210308,66.24,66.27,64.75,64.85,226900
CYAD,20210308,7.39,7.44,7.0182,7.12,16100
CYAN,20210308,3.62,3.7,3.62,3.67,3400
CYBE,20210308,26.46,26.55,25,25.06,53100
CYBR,20210308,137.6,141.49,135.64,135.78,545800
CYCC,20210308,6.32,6.54,5.9,6.05,377300
CYCCP,20210308,7.45,7.45,7.45,7.45,0
CYCN,20210308,3.62,3.88,3.55,3.84,200800
CYRN,20210308,0.85,0.88,0.8,0.83,1894400
CYRX,20210308,52.51,53.09,47.68,48.5,655800
CYTH,20210308,7.62,8.5,7.62,7.9,200400
CYTHW,20210308,2.85,3.05,2.85,3,2100
CYTK,20210308,19.76,20.2,19.14,19.19,1152700
CZNC,20210308,23.6,24.26,23.36,24,49900
CZR,20210308,94.97,97.55,93.25,95.07,2036500
CZWI,20210308,11.5,11.53,11.4,11.43,12100
DADA,20210308,31.07,32.68,29,29.44,1999300
DAIO,20210308,5.11,5.67,4.945,5.32,69700
DAKT,20210308,6.4,6.6,6.19,6.58,909400
DALI,20210308,23.18,23.18,22.6343,22.6343,400
DARE,20210308,1.91,1.97,1.82,1.92,907300
DAX,20210308,31,31.62,31,31.45,9700
DBDR,20210308,9.98,10.2957,9.98,10.16,17100
DBDRU,20210308,10.4501,11.51,10.4501,10.4501,900
DBDRW,20210308,1.1,1.16,1.01,1.12,23300
DBTX,20210308,14.87,15.62,12.75,13.26,274400
DBVT,20210308,5.25,5.42,5.2019,5.25,102200
DBX,20210308,23.44,23.99,23.34,23.76,7629700
DCBO,20210308,40.8,41.04,38.94,39.14,69600
DCOM,20210308,31.83,32.73,31.1252,32.18,202100
DCOMP,20210308,24.72,24.75,24.7,24.73,8100
DCPH,20210308,43.07,43.1913,40.18,40.39,551200
DCRNU,20210308,10.27,10.4,10.22,10.26,434400
DCT,20210308,43.89,44.86,42.05,42.25,907100
DCTH,20210308,18.02,18.26,17.01,17.65,78300
DDIV,20210308,29.08,29.2795,29.03,29.1548,1700
DDMX,20210308,9.95,9.95,9.9,9.92,45800
DDMXU,20210308,10.6,10.67,10.54,10.67,23500
DDMXW,20210308,1.7,1.7,1.2,1.48,53300
DDOG,20210308,82.19,83.43,77.03,77.52,5958500
DEMZ,20210308,23.76,23.79,23.6904,23.6904,900
DENN,20210308,17.91,18.61,17.78,18.435,595200
DFFN,20210308,0.92,0.94,0.86,0.86,3131600
DFH,20210308,21.87,22.98,21.6549,22.17,146900
DGICA,20210308,14.7,15.06,14.56,14.96,123500
DGICB,20210308,13.87,13.87,13.87,13.87,300
DGII,20210308,17.77,18.86,17.51,18.48,527100
DGLY,20210308,1.73,2.04,1.73,1.86,15280500
DGNS,20210308,10.92,11.1,10.5,10.5,151200
DGRE,20210308,29.11,29.11,28.8,28.88,15900
DGRS,20210308,45.25,46.538,45.25,46.32,21800
DGRW,20210308,54.47,55.36,54.44,54.66,237200
DHBCU,20210308,10,10.04,9.996,10.035,137900
DHC,20210308,4.84,5.28,4.81,5.26,1784100
DHCAU,20210308,10.01,10.055,10.01,10.03,214900
DHCNI,20210308,21.5,21.75,21.5,21.72,19100
DHCNL,20210308,23.05,23.24,23.05,23.24,12600
DHHCU,20210308,10.2,10.4,10.2,10.38,4100
DHIL,20210308,159.27,167.46,159,166.27,44200
DIOD,20210308,76.71,77.9,75.18,75.87,549900
DISCA,20210308,64.88,67.58,63.94,67.25,9096500
DISCB,20210308,68.375,71.22,68.375,68.77,1600
DISCK,20210308,53.72,55.23,53.08,55,15573600
DISH,20210308,34.26,35.43,33.91,34.83,5780900
DJCO,20210308,331.5,335.275,324.42,326.97,4700
DKNG,20210308,60.85,62.31,59.6,60.5,14817900
DLCA,20210308,10,10,9.75,9.83,162300
DLCAU,20210308,10.28,10.42,10.2054,10.25,67200
DLCAW,20210308,1,2.4,0.91,0.93,47600
DLHC,20210308,9.84,10.34,9.84,10.15,14100
DLPN,20210308,4.08,4.64,3.91,4.63,80900
DLTH,20210308,14.35,15.06,14.12,14.35,221400
DLTR,20210308,104.49,109.32,103.24,108.07,2903200
DMAC,20210308,8.61,8.85,8.02,8.18,108900
DMLP,20210308,15.02,15.02,14.25,14.58,79900
DMRC,20210308,31.44,33.14,30.15,30.7,185200
DMTK,20210308,50.2,55.42,45.41,46.56,2081100
DMXF,20210308,63.34,65.04,62.887,63.3,8800
DNLI,20210308,61.68,62.73,56.5,56.63,414400
DOCU,20210308,203.54,208.47,191.59,192.84,3948100
DOGZ,20210308,1.63,1.94,1.61,1.82,851100
DOMO,20210308,56.08,59.89,54.37,55.04,596800
DOOO,20210308,73.62,74.81,72.35,72.35,42800
DORM,20210308,107.1,113.13,106.27,111.15,157200
DOX,20210308,77.42,78.66,77.32,78.03,1311500
DOYU,20210308,14.02,14.46,13.3,13.47,2324700
DRIO,20210308,21.1,22.6,20.89,21.15,161200
DRIV,20210308,26,26.34,25.7,25.76,656100
DRNA,20210308,28.18,28.25,26.41,26.62,711200
DRRX,20210308,2.1,2.1,1.98,2.03,1509700
DRTT,20210308,2.86,2.88,2.76,2.82,123500
DRVN,20210308,28.12,28.92,27.73,28.24,224900
DSAC,20210308,9.9,10.1,9.9,10.01,17100
DSACU,20210308,10.75,10.75,10.32,10.75,3400
DSACW,20210308,1.78,2.28,1.75,1.84,31300
DSGX,20210308,58.37,59.79,58.07,58.2,136300
DSKE,20210308,6.07,6.41,6.07,6.22,566200
DSKEW,20210308,0.1779,0.1987,0.1701,0.1888,124200
DSP,20210308,40.22,42.65,37.91,37.94,243600
DSPG,20210308,15.21,15.38,14.76,14.92,109600
DSWL,20210308,3.5,3.79,3.5,3.66,21200
DTEA,20210308,3.55,3.73,3.52,3.64,157700
DTIL,20210308,11.31,11.61,10.51,10.68,665500
DTSS,20210308,3.04,3.26,2.99,3.15,42600
DUNE,20210308,9.85,9.95,9.85,9.92,108200
DUNEU,20210308,10.29,10.4,10.27,10.3,135700
DUNEW,20210308,0.95,1.05,0.8105,0.85,150500
DUO,20210308,6.78,6.91,6.54,6.75,72000
DUOT,20210308,6.41,6.41,6.1,6.175,27400
DVAX,20210308,8.21,8.77,8.21,8.5,2854400
DVLU,20210308,22.49,22.68,22.44,22.575,127700
DVOL,20210308,23.84,23.94,23.52,23.5563,38500
DVY,20210308,110.79,113.45,110.79,112.75,1101300
DWAS,20210308,82.59,84.1299,80.78,81.08,134100
DWAT,20210308,12.7668,12.7668,12.7668,12.7668,0
DWAW,20210308,36.18,36.4438,35.26,35.3066,9500
DWCR,20210308,32.3,32.34,32.1888,32.1888,18700
DWEQ,20210308,26.4,26.4,26.4,26.4,400
DWMC,20210308,33.54,33.7773,32.61,32.6401,5600
DWPP,20210308,28.66,28.6907,28.66,28.6907,200
DWSH,20210308,9.65,9.689,9.43,9.5,58900
DWSN,20210308,2.94,3.1,2.91,3.06,39600
DWUS,20210308,33.18,33.41,32.4261,32.4261,12900
DXCM,20210308,361.63,366.96,348.77,352.06,865300
DXGE,20210308,33.01,33.4758,33.01,33.455,1200
DXJS,20210308,43.28,43.28,43.28,43.28,400
DXPE,20210308,32.77,34.17,32.425,33.96,194000
DXYN,20210308,2.75,2.97,2.75,2.87,323200
DYAI,20210308,4.98,5.16,4.92,5.13,158900
DYN,20210308,15.5,16.45,15.325,16,439200
DYNT,20210308,1.01,1.12,1.01,1.07,588200
DZSI,20210308,15.56,16.35,15.38,15.69,96500
EA,20210308,131.99,132.52,127.17,127.21,2182100
EAC,20210308,9.84,9.85,9.8,9.82,43400
EACPU,20210308,10.03,10.15,9.996,10.15,19800
EACPW,20210308,0.7368,0.7368,0.6125,0.65,33100
EAR,20210308,54.73,55.71,48.78,49.29,158600
EAST,20210308,1.65,1.7,1.6,1.62,71900
EBAY,20210308,53.87,55.19,53.45,53.49,7617000
EBC,20210308,17.95,18.37,17.93,18.18,653000
EBIX,20210308,25.1,27.9,24.38,27.63,1094100
EBIZ,20210308,33.58,34.17,33.05,33.05,92400
EBMT,20210308,25.2,25.26,24.61,24.73,38800
EBON,20210308,6.22,6.33,5.42,5.62,9214500
EBTC,20210308,32.25,34,32.25,33.35,43100
ECHO,20210308,29.76,31.38,29.52,30.54,253800
ECOL,20210308,41,42.83,40.66,42.42,171400
ECOLW,20210308,8.99,9.81,8.78,9.49,4300
ECOR,20210308,2.06,2.08,1.92,1.97,1138600
ECOW,20210308,24.88,24.88,24.6089,24.6089,600
ECPG,20210308,38.25,40.51,38.17,40.38,734700
EDAP,20210308,7.42,7.68,7.12,7.27,133300
EDIT,20210308,42.39,45.1,40.07,40.54,2888100
EDOC,20210308,18.41,18.71,18.06,18.1,805100
EDRY,20210308,7.01,7.8,7.01,7.19,47200
EDSA,20210308,5.08,5.23,4.9,4.96,76000
EDTK,20210308,3.13,3.3,3.1,3.13,47300
EDTX,20210308,9.96,9.96,9.9,9.9,2600
EDTXU,20210308,10.215,10.39,10.215,10.27,3400
EDTXW,20210308,0.81,0.9,0.81,0.9,1600
EDUC,20210308,16.14,17,15.61,16.18,68600
EDUT,20210308,18.25,18.25,17.76,17.76,3200
EEFT,20210308,164.53,167.71,160.25,160.85,363200
EEMA,20210308,90.67,90.83,89.51,89.69,119800
EFAS,20210308,15.48,15.555,15.48,15.555,800
EFOI,20210308,4.3,4.54,4.04,4.1,100900
EFSC,20210308,46.66,49,46.39,48.74,231200
EGAN,20210308,9.97,10.145,9.62,9.64,229800
EGBN,20210308,52.61,54.335,51.5701,53.87,113700
EGLE,20210308,34.25,36.26,34.07,35.5,272000
EGRX,20210308,43.6,44.36,42.98,43.79,159900
EH,20210308,35.06,41,32.38,35.21,6204100
EHTH,20210308,53.2,53.74,50.9,51.03,956400
EIGR,20210308,9.15,9.48,8.81,9.06,235400
EJFAU,20210308,10.06,10.07,10.03,10.05,67800
EKSO,20210308,5.83,6.4,5.66,6.02,407200
ELDN,20210308,13.76,14.23,12.65,12.66,42100
ELOX,20210308,3.59,3.83,3.59,3.69,52800
ELSE,20210308,4.56,4.85,4.56,4.75,17800
ELTK,20210308,5.44,5.58,5.13,5.37,43300
ELYS,20210308,5.36,5.48,4.8,4.84,750400
EMB,20210308,108.05,108.05,106.7,106.72,9895200
EMCB,20210308,75.54,75.54,74.97,74.97,2700
EMCF,20210308,27.81,28.8,26.52,27,11900
EMIF,20210308,24.01,24.18,23.77,23.81,9800
EMKR,20210308,6.33,6.5,5.93,6.16,532000
EML,20210308,26.96,26.97,26.11,26.42,7100
EMXC,20210308,58.2,58.5204,57.79,57.79,74100
EMXF,20210308,42.64,42.69,42.4,42.4,1600
ENDP,20210308,7.07,7.85,6.92,7.67,5368300
ENFA,20210308,9.76,9.8551,9.76,9.77,8200
ENFAU,20210308,10.27,10.37,10.11,10.12,60300
ENFAW,20210308,1.05,1.35,1.05,1.08,5900
ENG,20210308,4.38,4.53,4.07,4.11,1228100
ENLV,20210308,13.79,13.79,12.69,12.98,162200
ENNVU,20210308,10.15,10.3,10.1144,10.24,382000
ENOB,20210308,3.81,3.87,3.62,3.67,77000
ENPH,20210308,145,147.86,131.47,132.06,4699700
ENSG,20210308,80.65,84.7,80.11,83.25,251200
ENTA,20210308,51.99,52.05,49.26,49.89,184700
ENTG,20210308,98.37,100,93.5,93.99,987900
ENTX,20210308,1.4,1.5399,1.375,1.46,195700
ENTXW,20210308,0.17,0.17,0.17,0.17,400
ENVB,20210308,2.8519,2.92,2.62,2.63,521100
ENVI,20210308,9.8,9.88,9.75,9.8,577100
ENVIU,20210308,10.25,10.39,10.17,10.26,623200
ENVIW,20210308,0.81,1.3,0.8,1.13,215400
ENZL,20210308,61.46,61.92,61.36,61.36,68200
EOLS,20210308,11.91,12.84,11.15,11.19,913500
EOSE,20210308,17.6,17.91,15.22,15.5,989000
EOSEW,20210308,6.19,6.25,4.9,5.48,55400
EPAY,20210308,45.55,48.28,45.42,47.22,395300
EPHY,20210308,10.29,10.29,9.78,9.78,17300
EPHYU,20210308,10.24,10.26,10.12,10.16,39000
EPHYW,20210308,1.23,1.23,1.13,1.16,34700
EPIX,20210308,27.1,29.96,26.98,29.14,301300
EPSN,20210308,4,4,3.82,3.9,14100
EPZM,20210308,9.54,9.69,8.95,8.97,1008900
EQ,20210308,6.72,6.99,6.58,6.74,148600
EQBK,20210308,28.8,29.86,27.4501,29.3,33500
EQIX,20210308,605.05,615.68,594.03,594.92,1029900
EQOS,20210308,11.5,11.97,11.09,11.47,475900
EQRR,20210308,46.47,47.13,46.2799,46.4894,21300
ERES,20210308,10.08,10.08,9.95,10.01,6600
ERESU,20210308,10.57,10.57,10.3328,10.3328,4900
ERESW,20210308,1.13,1.15,1.01,1.05,61900
ERIC,20210308,12.11,12.23,12.05,12.07,7431100
ERIE,20210308,237.08,237.08,231.21,231.21,61200
ERII,20210308,16.53,17.04,16.35,16.93,432500
ERYP,20210308,7.78,8.217,7.71,8.036,2200
ESBK,20210308,14.44,15,14.44,14.54,2400
ESCA,20210308,21.38,22.36,21.11,21.75,33600
ESEA,20210308,6.95,7.05,6.8,6.92,39500
ESGD,20210308,74.33,74.86,74.24,74.36,511100
ESGE,20210308,42.93,42.94,42.36,42.4,2990000
ESGR,20210308,247.8,256.9825,247.8,256.42,67500
ESGRO,20210308,26.65,26.96,26.546,26.96,3200
ESGRP,20210308,27.67,27.99,27.67,27.97,10100
ESGU,20210308,88.15,88.95,87.455,87.52,1021100
ESLT,20210308,131.42,131.82,129.77,130.58,27900
ESPO,20210308,67.45,68,64.75,64.82,282700
ESPR,20210308,29.13,30.49,28.33,29.22,640400
ESQ,20210308,25.77,25.77,24.455,25.1,19400
ESSA,20210308,17.75,18.2,17.7359,18.05,26100
ESSC,20210308,9.97,10.05,9.97,10.04,46900
ESSCR,20210308,0.34,0.3419,0.28,0.3,19600
ESSCU,20210308,10.66,10.66,10.66,10.66,0
ESSCW,20210308,0.3678,0.3678,0.29,0.31,95300
ESTA,20210308,62.1,63.92,58.28,60.18,104700
ESXB,20210308,8.26,8.555,8.185,8.51,129600
ETAC,20210308,9.98,10.03,9.95,9.99,938800
ETACU,20210308,10.37,10.58,10.33,10.38,14500
ETACW,20210308,1.42,1.42,1.2,1.28,170100
ETNB,20210308,22.41,22.94,21.51,21.96,80700
ETON,20210308,7.76,7.8,7.4,7.48,148100
ETSY,20210308,199.54,209.56,189.8,190.26,3909700
ETTX,20210308,2.55,2.64,2.46,2.53,183800
EUCR,20210308,10.12,10.12,10.1,10.12,1200
EUCRU,20210308,10.25,10.25,10.25,10.25,0
EUCRW,20210308,1.3,1.3,1.22,1.29,700
EUFN,20210308,19.33,19.525,19.32,19.39,22888800
EUSGU,20210308,10.22,10.3,10.2,10.25,19000
EVAX,20210308,7.7,8.24,7.28,7.54,353000
EVBG,20210308,138.01,140.97,128.12,129.07,725100
EVER,20210308,40.59,41.6655,38.69,38.78,194300
EVFM,20210308,2.23,2.33,2.17,2.21,4641000
EVGN,20210308,4.59,4.87,4.34,4.61,1346400
EVK,20210308,2.72,3.02,2.72,2.92,41600
EVLO,20210308,9.98,10.66,9.74,9.86,161600
EVOJU,20210308,10.04,10.09,10.03,10.06,11300
EVOK,20210308,2.67,2.85,2.64,2.78,211400
EVOL,20210308,2.99,3.1,2.8,2.84,220800
EVOP,20210308,26.63,28.2,26.23,27.81,355800
EWBC,20210308,75.98,77.6,74.91,76.79,808500
EWEB,20210308,16.87,16.87,16.17,16.25,9500
EWJE,20210308,39.45,39.49,39.45,39.49,400
EWJV,20210308,27.64,27.7937,27.62,27.65,8600
EWZS,20210308,14.8,14.87,13.94,13.96,124300
EXAS,20210308,121.34,124.23,115.5,116.57,1674300
EXC,20210308,39.59,41.17,39.45,40.69,8934800
EXEL,20210308,22.15,22.83,21.93,22.1,2546700
EXLS,20210308,89.4,90,87.86,87.97,176000
EXPD,20210308,97,98.8,96.08,96.4,1044400
EXPE,20210308,166.54,171.72,165.34,167.9,3987500
EXPI,20210308,44.89,45.91,40.1,41.18,2361200
EXPO,20210308,95.39,96.77,94.86,96.13,175800
EXTR,20210308,8.17,8.34,7.97,8.18,3109400
EYE,20210308,45.99,46.6,45,45.64,721300
EYEN,20210308,5.65,5.78,5.51,5.61,76500
EYES,20210308,8.86,14.83,8.75,11.77,320122800
EYESW,20210308,1.5,2.26,1.21,2.09,1466700
EYPT,20210308,9.83,9.85,9.37,9.65,219100
EZGO,20210308,6.5,6.8,6.05,6.3,241100
EZPW,20210308,5.25,5.3,5.15,5.28,600600
FAAR,20210308,29.17,29.235,28.9832,29.13,6400
FAB,20210308,67.42,68.8082,67.42,68.4026,22400
FAD,20210308,106.21,106.576,103.4356,103.4356,5500
FALN,20210308,29.14,29.17,28.94,28.94,471500
FAMI,20210308,1.16,1.23,1.14,1.17,156400
FANG,20210308,86.9,87.75,81.82,84.17,3194200
FANH,20210308,14.77,15.16,14.5,14.75,40800
FARM,20210308,8,8.51,7.965,8.45,271900
FARO,20210308,87.81,87.81,85.43,86.12,74400
FAST,20210308,45.07,45.54,44.59,44.66,3292100
FAT,20210308,9.58,9.95,9.2143,9.6,57900
FATBP,20210308,19.32,20.07,19.32,20.0499,4000
FATBW,20210308,4.8501,5.1627,4.85,4.86,3400
FATE,20210308,83.15,87.24,77.94,79.16,1137500
FB,20210308,265.55,265.58,255.05,255.31,18384400
FBIO,20210308,4.14,4.25,3.85,3.9,1010000
FBIOP,20210308,21.49,22.01,21.37,21.45,41400
FBIZ,20210308,25.79,26.685,25.79,26.18,27000
FBMS,20210308,34.78,36,33.775,35.94,110700
FBNC,20210308,43.09,45.87,43.09,45.63,162700
FBRX,20210308,27.06,28.42,26.01,27.37,177900
FBZ,20210308,11.7741,11.92,11.2701,11.34,4800
FCA,20210308,28.01,28.4,27.66,27.82,9500
FCAL,20210308,53.83,53.9499,53.8104,53.815,4800
FCAP,20210308,55.1,56.95,53.49,54.67,11300
FCBC,20210308,28.51,29.77,28.51,29.55,57200
FCCO,20210308,20.4,20.7051,19.71,19.96,15500
FCCY,20210308,19.57,21.23,19.37,21.2,37800
FCEF,20210308,23.13,23.29,22.95,22.95,3500
FCEL,20210308,13.16,14.06,12.47,12.62,27232000
FCFS,20210308,69.15,69.44,65.86,67.32,230900
FCNCA,20210308,783.05,812.32,782.18,803.44,62700
FCNCP,20210308,26.61,26.82,26.61,26.72,13800
FCRD,20210308,3.83,3.97,3.82,3.95,80900
FCVT,20210308,49.61,50.4402,48.94,49.0808,29500
FDBC,20210308,57.11,60.44,57.01,60.1,22600
FDIV,20210308,48.42,48.557,48.42,48.4757,3100
FDMT,20210308,44.82,46.99,41.1,41.66,139400
FDNI,20210308,45.19,47.19,44.835,45.04,74100
FDT,20210308,57.76,58.1,57.64,57.68,41400
FDTS,20210308,43.49,43.88,43.49,43.55,15300
FDUS,20210308,15.7404,15.7404,15.2,15.57,231700
FEIM,20210308,11.215,11.4399,10.92,11.01,13100
FELE,20210308,77.48,79.35,77.22,78.42,156000
FEM,20210308,25.31,25.35,25.1,25.11,289400
FEMB,20210308,34.96,35.13,34.76,34.895,87500
FEMS,20210308,42.85,42.85,42.26,42.365,90900
FENC,20210308,7.46,7.51,7.1,7.28,52300
FEP,20210308,39.04,39.3588,39.04,39.24,56600
FEUZ,20210308,42.99,43.1239,42.965,42.965,500
FEX,20210308,77.52,78.33,77.13,77.13,146100
FFBC,20210308,24.64,25.48,24.41,25.29,429900
FFBW,20210308,11.2,11.2523,11.17,11.17,20800
FFHL,20210308,9.57,9.95,9.0301,9.4,34600
FFIC,20210308,22.79,24.03,22.79,24.02,202800
FFIN,20210308,47.29,48.46,47.08,48.17,392100
FFIV,20210308,189.17,192.56,188.23,188.24,545600
FFNW,20210308,13.87,14,13.85,13.96,5400
FFWM,20210308,24.15,25.26,23.835,24.73,317900
FGBI,20210308,17.4,19,17.4,18.44,23000
FGEN,20210308,34.93,35.74,33.1,33.37,1032800
FGF,20210308,4.85,4.94,4.8,4.8277,18100
FGFPP,20210308,25,25.05,24.62,24.63,2600
FGM,20210308,51.28,51.69,50.93,51.34,12400
FHB,20210308,29.51,30.42,29.03,29.98,934100
FHTX,20210308,13.69,14,12.21,12.46,118000
FIBK,20210308,48.39,49.93,48.23,49.47,257500
FICS,20210308,30.24,30.24,30.0613,30.0613,1200
FID,20210308,17.2,17.28,17.1867,17.225,5600
FINMU,20210308,10.31,10.35,10.2,10.27,40700
FINMW,20210308,1,1.01,1,1,25100
FINX,20210308,44.64,44.98,43.34,43.42,294900
FISI,20210308,30.63,32.06,30.06,31.9,94700
FISV,20210308,120.2,123.36,119.75,121.5,5790500
FITB,20210308,37.2,38.67,37,37.74,7269000
FITBI,20210308,28.46,28.48,28.23,28.45,22000
FITBO,20210308,26.11,26.18,25.98,26.18,12100
FITBP,20210308,26.78,26.82,26.75,26.75,9400
FIVE,20210308,185.88,191.07,184.19,186.43,678600
FIVN,20210308,160.05,165.92,152.55,153.81,1264600
FIXD,20210308,53.1,53.1119,52.99,52.99,761000
FIXX,20210308,9.76,10.02,9.4,9.44,411800
FIZZ,20210308,54.5,55.41,51.07,52.9,1115100
FJP,20210308,51.78,51.78,51.49,51.49,1200
FKU,20210308,40.71,40.97,40.5,40.87,1200
FLAC,20210308,10.11,10.15,9.98,10,9500
FLACU,20210308,10.46,10.48,10.36,10.36,7200
FLACW,20210308,1.18,1.2281,1.09,1.2281,3200
FLDM,20210308,4.08,4.18,3.91,3.94,1720600
FLEX,20210308,16.78,17.22,16.38,16.4,4998100
FLGT,20210308,90,104.77,85.73,94.56,2578400
FLIC,20210308,19.87,21,19.87,20.92,66500
FLL,20210308,6.87,7.73,6.75,7.66,598300
FLMN,20210308,4.74,5.03,4.74,4.89,648400
FLMNW,20210308,0.205,0.2506,0.205,0.2506,39800
FLN,20210308,17.2936,17.2936,17.05,17.14,1300
FLNT,20210308,6.2,6.35,5.77,6.03,1348500
FLUX,20210308,10.04,10.25,9.38,9.62,153300
FLWS,20210308,27.3,28.42,26.97,27.32,770600
FLXS,20210308,33.96,35.5,33.96,35.41,39800
FMAO,20210308,24.67,25.4,24.632,25.22,18100
FMB,20210308,56.35,56.35,56.25,56.27,80000
FMBH,20210308,40.34,42.48,40.34,42.05,56900
FMBI,20210308,22,22.8,21.87,22.65,1315000
FMBIO,20210308,27.8,28.05,27.8,28.05,6000
FMBIP,20210308,27.77,27.91,27.47,27.89,3300
FMHI,20210308,54.25,54.25,54.0724,54.135,19400
FMNB,20210308,15.89,16.58,15.74,16.51,87400
FMTX,20210308,33.69,34.605,30.73,30.91,397000
FNCB,20210308,8.16,8.43,7.98,8.11,41800
FNHC,20210308,6.81,7.32,6.81,7.12,76000
FNK,20210308,41.88,42.76,41.88,42.4423,53300
FNKO,20210308,13.59,14.09,13.45,13.9,340900
FNLC,20210308,28.28,30.23,28.28,29.71,26400
FNWB,20210308,18,18.65,17.51,18.64,44300
FNX,20210308,91.725,92.7952,91.53,91.6,63500
FNY,20210308,66.15,67.17,65.0681,65.17,39100
FOCS,20210308,47.22,47.36,45.8,46.77,349000
FOLD,20210308,10.55,10.76,10.06,10.1,3866200
FONR,20210308,20,20.23,19.83,20.06,26800
FORA,20210308,12.01,14.99,11.73,11.73,86700
FORD,20210308,3.23,3.32,3.18,3.24,124500
FOREU,20210308,10.11,10.3,10.0725,10.26,31700
FORM,20210308,42.79,43.44,40.74,40.79,600900
FORR,20210308,46.46,47.44,45.74,46.56,30700
FORTY,20210308,84.24,84.5,81.4,83.3,4800
FOSL,20210308,16.07,17.73,16.07,17.66,802600
FOX,20210308,38.82,40.26,38.16,40.02,1362200
FOXA,20210308,40.88,42.62,40.14,42.33,5776300
FOXF,20210308,125.36,129.99,123.87,126.12,227000
FOXW,20210308,9.86,9.94,9.86,9.93,10900
FOXWU,20210308,10.4342,10.5311,10.4001,10.52,3100
FOXWW,20210308,0.63,0.64,0.5901,0.61,56300
FPA,20210308,33.1599,33.1599,32.6351,32.72,2400
FPAY,20210308,2.64,2.9,2.6,2.68,86800
FPXE,20210308,27.405,27.405,27.04,27.0608,800
FPXI,20210308,64.81,65.25,63.28,63.43,612500
FRAF,20210308,32,33.98,31.94,33.97,13700
FRBA,20210308,12.6,12.95,10.985,11.46,269700
FRBK,20210308,3.91,4.11,3.86,4.08,296100
FREE,20210308,12.6,12.73,12.22,12.37,462300
FREEW,20210308,1.91,2.05,1.81,1.91,55200
FREQ,20210308,37.41,38.85,35.02,35.05,355000
FRG,20210308,35.95,37.25,35.79,37.15,113500
FRGAP,20210308,25.355,25.39,25,25.2999,19500
FRGI,20210308,17,18.32,16.92,18.3,163100
FRHC,20210308,48.94,49.8,46.51,48.74,1023300
FRLN,20210308,13.0306,14.5,13.0306,14.49,5200
FRME,20210308,46.51,48.17,46.01,47.86,189800
FROG,20210308,47.41,48.75,44.7,44.9,1171900
FRPH,20210308,51.65,52.98,51.43,51.95,16900
FRPT,20210308,139.57,140.84,135.36,136.64,598800
FRSGU,20210308,10.37,10.37,10,10.04,956800
FRSX,20210308,6.39,6.65,5.8,6.03,5354000
FRTA,20210308,23.47,23.47,23.24,23.25,1459800
FSBW,20210308,69.2,73.62,68.16,71.97,41100
FSEA,20210308,9.65,9.81,9.65,9.79,6900
FSFG,20210308,22,22.6667,22,22.6633,5300
FSII,20210308,10.39,10.42,10.12,10.41,161300
FSLR,20210308,73.79,74.96,71.01,71.45,2483000
FSRXU,20210308,10.16,10.4466,10.16,10.19,152500
FSSIU,20210308,10.1101,10.2,10.1101,10.13,49700
FSTR,20210308,18.14,18.54,17.93,18.25,118600
FSTX,20210308,7.86,7.88,7,7.09,49700
FSV,20210308,147.99,151.05,147.7,149.45,35300
FSZ,20210308,60.7,60.78,59.91,59.91,13100
FTA,20210308,61.68,62.9396,61.68,62.47,76200
FTAAU,20210308,10.38,10.48,10.34,10.4,84400
FTAG,20210308,29.5,30,29.5,30,3000
FTC,20210308,94.02,95.275,91.91,91.91,26800
FTCS,20210308,67.43,68.3299,67.18,67.27,591900
FTCV,20210308,10.44,10.545,10.15,10.16,47500
FTCVU,20210308,10.75,10.845,10.665,10.845,19400
FTCVW,20210308,1.4699,1.4699,1.35,1.44,6000
FTDR,20210308,53.99,55.07,53.48,54.31,258800
FTEK,20210308,3.18,3.32,3.06,3.2,477300
FTFT,20210308,4.87,5.1,4.52,4.68,1857800
FTGC,20210308,21.38,21.38,21.2701,21.29,409100
FTHI,20210308,21.1,21.1799,21.0301,21.1,8300
FTHM,20210308,32.09,34.31,29.88,30.43,116100
FTLB,20210308,20.82,21.04,20.82,21.04,1100
FTNT,20210308,167.97,170.8,166.08,166.21,1192500
FTRI,20210308,13.9,14,13.9,13.94,11800
FTSL,20210308,48.1,48.1017,47.9602,47.98,388800
FTSM,20210308,60,60.02,60,60,522300
FTXD,20210308,29.48,29.4999,29.06,29.06,2700
FTXG,20210308,25.42,25.67,25.25,25.46,12800
FTXH,20210308,25.73,25.785,25.36,25.78,7800
FTXL,20210308,61.37,61.37,57.681,58.04,57000
FTXN,20210308,16.36,16.385,16.03,16.1997,256400
FTXO,20210308,31.43,32.26,31.385,31.75,418800
FTXR,20210308,31.17,31.63,31.02,31.02,187300
FULC,20210308,12,12.935,11.73,11.86,84500
FULT,20210308,17.17,17.475,16.99,17.35,1224600
FULTP,20210308,25.63,25.63,25.29,25.35,10800
FUNC,20210308,19.1,20,19.1,19.96,18600
FUND,20210308,7.75,7.9,7.74,7.74,160000
FUSB,20210308,9.01,9.01,8.973,8.973,1100
FUSN,20210308,11.22,11.4999,10.75,11.03,29900
FUTU,20210308,136.25,142.86,122,123,12048000
FUV,20210308,15.69,16.16,14.54,14.82,1074500
FV,20210308,42.76,43.3473,42.29,42.35,90600
FVAM,20210308,10.25,10.57,10.17,10.57,5000
FVC,20210308,33.1266,33.18,32.5246,32.5246,22900
FVCB,20210308,18.59,19.34,18.3401,18.72,42000
FVE,20210308,6.19,6.4,6.18,6.26,153400
FWONA,20210308,40,41.08,39.295,40.5,237700
FWONK,20210308,44.82,46.45,44.61,45.6,1391900
FWP,20210308,7.05,7.2192,6.83,6.83,8300
FWRD,20210308,88.12,89.66,87.31,88.36,138500
FXNC,20210308,17.85,17.95,17.85,17.95,3800
FYC,20210308,68.89,69.86,67.81,67.95,121800
FYT,20210308,50.22,51.36,50.15,51.2019,117200
FYX,20210308,89.87,91.53,89.87,90.66,71700
GABC,20210308,43.5,45.58,43.5,45.37,69500
GAIA,20210308,11.5,13.28,11.4505,12.745,288600
GAIN,20210308,11.94,12.1,11.86,12.04,194700
GAINN,20210308,25.587,25.65,25.587,25.65,14300
GALT,20210308,2.22,2.269,2.115,2.17,194500
GAN,20210308,25,26.02,24.69,25.1,834800
GASS,20210308,2.73,2.77,2.68,2.74,67100
GBCI,20210308,60.57,63.66,60.21,63.23,595300
GBDC,20210308,14.85,14.86,14.51,14.62,754200
GBIO,20210308,32.55,35.495,31.8,32.03,373400
GBLI,20210308,29.72,31.86,29.4,30.07,13000
GBLIL,20210308,26.5,26.5,26.48,26.48,1800
GBNY,20210308,9.85,10.03,9.775,10,58500
GBOX,20210308,11.75,11.98,10.7,11.01,300000
GBS,20210308,6.27,6.5,6.09,6.15,87900
GBT,20210308,41.19,41.25,38.78,38.94,1082700
GCACU,20210308,10.09,10.1,10.02,10.02,46200
GCBC,20210308,25.5,28.43,25.5,27.07,14900
GCMG,20210308,12.46,13.17,12.44,13.01,561000
GCMGW,20210308,1.67,1.67,1.48,1.5,269500
GDEN,20210308,23.4,24.17,23.29,23.85,96900
GDRX,20210308,41.51,42.78,39.5,40.01,1513800
GDS,20210308,89,89.54,84.15,84.5,1632100
GDYN,20210308,14.63,15.105,14.37,14.43,214700
GECC,20210308,3.54,3.83,3.51,3.83,717700
GECCM,20210308,24.5,24.67,24.5,24.67,4600
GECCN,20210308,24.55,24.69,24.55,24.66,1800
GEG,20210308,2.7,2.77,2.58,2.77,84400
GENC,20210308,14.73,14.915,14.6666,14.83,30300
GENE,20210308,3.9,4.55,3.86,4.11,1266400
GENY,20210308,61.31,61.6087,60.515,60.61,101100
GEOS,20210308,10.77,10.8107,10.44,10.5,40100
GERN,20210308,1.8,1.84,1.75,1.77,2535800
GEVO,20210308,7.42,8.28,6.88,7.29,28970600
GFED,20210308,18.72,18.9,18.71,18.9,3800
GGAL,20210308,7.12,7.301,7.02,7.13,1170500
GH,20210308,134.45,138.91,126.75,127.83,1570000
GHACU,20210308,10.14,10.17,10.08,10.08,16600
GHSI,20210308,2.54,2.78,2.41,2.47,1458000
GIFI,20210308,3.75,4.18,3.75,4.09,71200
GIGE,20210308,37.71,38.37,35.9601,36.21,82500
GIGGU,20210308,10.08,10.115,9.99,10.04,308400
GIGM,20210308,3.0238,3.2399,3.0238,3.13,6500
GIII,20210308,31.23,32.56,30.68,31.88,841300
GIIXU,20210308,10.23,10.44,10.15,10.24,127300
GILD,20210308,64.51,66.66,63.96,64.75,10644900
GILT,20210308,11.27,11.85,11,11.14,1745900
GLAD,20210308,9.84,9.97,9.75,9.82,232700
GLAQ,20210308,9.96,9.96,9.96,9.96,9100
GLAQU,20210308,10.57,10.59,10.55,10.59,5100
GLAQW,20210308,0.77,0.772,0.6601,0.738,16000
GLBLU,20210308,10,10.1,10,10.01,9800
GLBS,20210308,4.62,4.85,4.36,4.42,671000
GLBZ,20210308,12.55,12.55,12.55,12.55,100
GLDD,20210308,14.82,15.32,14.82,15.12,364800
GLDI,20210308,8.65,8.66,8.56,8.57,269800
GLG,20210308,2.32,2.36,2.2,2.29,716000
GLMD,20210308,3.51,3.63,3.44,3.53,145400
GLNG,20210308,10.73,11.07,10.48,10.84,1736000
GLPG,20210308,82.09,82.36,80.63,80.67,287800
GLPI,20210308,42.37,42.88,41.52,41.59,1278300
GLRE,20210308,8.16,8.52,8.16,8.5,150700
GLSI,20210308,23.01,52.98,22.6,37.2,7229300
GLTO,20210308,10.01,10.11,9.5,9.73,6300
GLYC,20210308,3.05,3.13,2.92,2.95,692400
GMAB,20210308,31.37,31.46,31.03,31.24,1492800
GMBL,20210308,15.3,16.46,14,14.64,1086400
GMBLW,20210308,12.04,12.49,10.22,10.55,10200
GMBTU,20210308,10.25,10.45,10.2,10.21,262900
GMDA,20210308,8.87,8.87,8.1,8.15,660500
GMIIU,20210308,10.35,10.36,10.2,10.23,107700
GMTX,20210308,13.75,14.795,13.31,13.45,259700
GNACU,20210308,10.1,10.13,10.05,10.07,13600
GNCA,20210308,2.68,2.83,2.59,2.64,230700
GNFT,20210308,4.96,5.04,4.72,4.87,97300
GNLN,20210308,5.02,5.15,4.87,5.01,182000
GNMA,20210308,50.24,50.35,50.24,50.29,39600
GNOG,20210308,14,14.39,13.39,13.58,3546500
GNOM,20210308,22.2,22.53,21.15,21.31,130100
GNPX,20210308,4.84,5.06,4.53,4.56,1152500
GNSS,20210308,6.71,6.87,6.57,6.65,82500
GNTX,20210308,35.46,36.01,35.25,35.62,1197400
GNTY,20210308,32.5,34.44,31.4301,34.13,64300
GNUS,20210308,1.81,1.88,1.71,1.76,20322200
GO,20210308,36.03,36.03,35.11,35.41,975400
GOCO,20210308,12.32,12.68,11.69,11.86,1768800
GOEV,20210308,11.26,12.15,11.03,11.13,3003500
GOEVW,20210308,3.46,3.66,3.31,3.31,170200
GOGL,20210308,6.67,6.74,6.61,6.7,644500
GOGO,20210308,12.022,13.12,11.73,12.68,3662200
GOOD,20210308,19.54,19.89,19.45,19.66,232200
GOODN,20210308,25.85,26.1,25.84,25.87,5000
GOOG,20210308,2101.13,2128.81,2021.61,2024.17,1646900
GOOGL,20210308,2084.06,2113.74,2005.19,2007.5,1843100
GOSS,20210308,9.58,9.63,9.26,9.31,560600
GOVX,20210308,4.33,5.17,4.27,4.68,1259400
GOVXW,20210308,1.54,1.74,1.44,1.51,34100
GP,20210308,22.46,23.13,21.35,21.63,167300
GPAC,20210308,11,11,11,11,600
GPACU,20210308,10.05,10.19,10.03,10.18,531900
GPACW,20210308,0.9,1.2,0.9,0.9999,23300
GPP,20210308,11.08,13.12,11.08,13.04,306800
GPRE,20210308,25,26.24,24.52,25.49,869200
GPRO,20210308,8.22,8.25,7.86,7.96,3283600
GRAY,20210308,16,16.82,14.5,14.75,85300
GRBK,20210308,20.17,20.69,19.9,20.19,374400
GRCL,20210308,21.03,21.9546,20.67,20.67,33100
GRCY,20210308,10.005,10.005,10.005,10.005,0
GRCYW,20210308,0.45,0.6399,0.45,0.48,6600
GRFS,20210308,15.32,15.81,14.99,15.23,1417600
GRID,20210308,83.56,84.57,83.41,83.58,40500
GRIL,20210308,2.2,2.29,2.13,2.27,217300
GRIN,20210308,6.3,6.48,6.16,6.16,12600
GRMN,20210308,123.26,123.97,121.43,122.52,603600
GRNQ,20210308,1.92,2.12,1.85,2.01,3455200
GROW,20210308,6.4,6.7,6.2686,6.36,172300
GRPN,20210308,63.15,63.15,60.71,62.31,988900
GRTS,20210308,13.51,14.27,13.28,13.87,355600
GRTX,20210308,11.15,11.48,10.51,10.69,31700
GRVY,20210308,128.14,135,121.66,123.4,46700
GRWG,20210308,40.51,41.93,37.6,37.79,2157900
GSAQ,20210308,10.04,10.04,9.88,9.88,10600
GSAQU,20210308,10.2197,10.28,10.2197,10.25,5600
GSAQW,20210308,0.9,0.9,0.8,0.8,11200
GSBC,20210308,57.08,59.97,57.08,59.72,41100
GSEVU,20210308,10.23,10.42,10.19,10.31,279700
GSHD,20210308,118.19,123.44,118.19,118.8,133800
GSIT,20210308,7.2,7.3623,6.86,6.92,97100
GSKY,20210308,6.07,6.26,5.95,6.05,600800
GSM,20210308,3.14,3.32,3.1,3.27,1648700
GSMG,20210308,3.36,3.36,3.28,3.33,17400
GSMGW,20210308,0.16,0.16,0.135,0.149,56900
GT,20210308,18.5,18.83,18.14,18.55,4223800
GTBP,20210308,4.91,5.15,4.41,4.54,219100
GTEC,20210308,12.14,12.39,11.22,11.23,105800
GTH,20210308,20.25,21.235,19.25,20.35,926300
GTHX,20210308,20.41,20.98,19.55,20.07,1602800
GTIM,20210308,3.5,3.54,3.41,3.53,24700
GTYH,20210308,7.75,7.83,7.43,7.795,160900
GURE,20210308,4.15,4.48,4.105,4.45,60700
GVP,20210308,1.87,1.95,1.72,1.79,146000
GWGH,20210308,7.17,7.39,7.17,7.26,17800
GWRS,20210308,16.94,17.3897,16.7049,17.06,20100
GXTG,20210308,47.22,47.68,46.02,46.02,26700
GYRO,20210308,16.45,16.45,16.45,16.45,0
HA,20210308,26.99,28.2,26.81,27.91,995600
HAAC,20210308,10.82,11.15,10.32,10.44,1092100
HAACU,20210308,11.89,11.89,10.92,11.02,247000
HAACW,20210308,2.93,3.42,2.6001,2.9,160100
HAFC,20210308,19.11,19.75,18.9,19.69,368900
HAIN,20210308,43.52,44.4,42.97,44.02,539400
HALL,20210308,3.67,3.89,3.63,3.81,185300
HALO,20210308,40.93,40.98,38.8,39.51,1566500
HAPP,20210308,1.89,1.92,1.84,1.89,235100
HARP,20210308,17.6,19.0739,17.51,18.13,191100
HAS,20210308,94.64,98.25,94.19,97.29,715700
HAYN,20210308,30.28,32.1,30.28,32,106000
HBAN,20210308,16.39,16.83,16.27,16.61,10834600
HBANP,20210308,24.86,25,24.76,25,108400
HBCP,20210308,34.95,35.44,34.85,35.43,48400
HBIO,20210308,4.24,4.48,4.16,4.38,174000
HBMD,20210308,15.19,15.72,15,15.65,47300
HBNC,20210308,19.16,19.8075,19.16,19.62,180900
HBP,20210308,3.57,3.68,3.32,3.5,80700
HBT,20210308,17.46,18.38,17.15,18.3,51600
HCAQ,20210308,10.3,10.32,10.22,10.26,117300
HCAR,20210308,9.87,9.96,9.85,9.87,81600
HCARU,20210308,10.36,10.42,10.31,10.31,31400
HCARW,20210308,0.93,1,0.86,0.86,51600
HCAT,20210308,46.2,47.69,45.42,47.45,422000
HCCC,20210308,10.1,10.1,10.1,10.1,300
HCCCU,20210308,10.19,10.2201,10.16,10.19,215200
HCCCW,20210308,1,1,0.93,0.93,8400
HCCI,20210308,28.04,28.81,27.8,28.46,78700
HCDI,20210308,3.07,3.1,2.88,2.9,398100
HCIC,20210308,10.5,10.5,9.9,9.92,53300
HCICU,20210308,10.51,10.51,10.29,10.39,673500
HCICW,20210308,1.5,2.5,1.5,1.85,72100
HCIIU,20210308,10.15,10.2,10.15,10.15,373000
HCKT,20210308,16.53,17.21,16.32,17.2,105400
HCM,20210308,30.17,30.3,28.08,28.17,176900
HCSG,20210308,28.95,29.74,27.3408,29.21,399500
HDSN,20210308,1.32,1.37,1.31,1.35,175400
HEAR,20210308,25.52,25.59,22.9,23.57,1052000
HEES,20210308,33.7,34.78,33.08,34.54,199700
HELE,20210308,226.3,234.9099,224.01,233.18,219000
HEPA,20210308,1.85,1.94,1.8,1.89,3153700
HERAU,20210308,10.13,10.28,10.09,10.09,1181100
HERD,20210308,31.391,31.5974,31.391,31.5974,100
HERO,20210308,31,31.25,29.83,29.9,604100
HEWG,20210308,30.44,30.87,30.43,30.72,185800
HFBL,20210308,30,30,30,30,0
HFFG,20210308,7.3,7.55,7.22,7.49,67600
HFWA,20210308,29.05,29.75,28.67,29.55,141700
HGBL,20210308,3.1,3.17,2.96,3.07,167800
HGEN,20210308,16.09,16.8,15.545,16.1,920500
HGSH,20210308,1.72,1.85,1.72,1.76,32200
HHR,20210308,32.5,32.64,32.14,32.5,52700
HIBB,20210308,58.61,65.32,58,64.81,875600
HIFS,20210308,276.34,280.05,271.51,279.5,4900
HIHO,20210308,3.26,3.37,3.03,3.3,54300
HIIIU,20210308,10.19,10.25,10.1393,10.17,50100
HIMX,20210308,11.13,11.64,10.58,10.61,2672600
HLAHU,20210308,10.24,10.25,10.1172,10.12,5600
HLAL,20210308,33.98,34.0393,33.58,33.6,16700
HLG,20210308,58.9,58.996,58.2,58.5,3100
HLIT,20210308,7.6,8.05,7.5,7.84,812200
HLNE,20210308,84.16,85.27,81.66,83.67,225700
HLXA,20210308,10.7526,10.7856,10.6,10.6,7000
HMCO,20210308,10.35,10.35,10.02,10.15,100500
HMCOU,20210308,11.03,11.1,10.8,10.9,72600
HMCOW,20210308,1.89,1.89,1.6,1.71,32700
HMHC,20210308,6.23,6.34,6.15,6.31,1166500
HMNF,20210308,19.785,20.2,19.716,20.2,11400
HMPT,20210308,11.2,11.69,10.83,11.07,130900
HMST,20210308,46.35,47.56,46.15,46.98,182200
HMTV,20210308,12.01,13.065,12.01,12.97,147100
HNDL,20210308,24.73,24.73,24.45,24.48,370500
HNNA,20210308,8.48,8.83,8.48,8.57,59000
HNRG,20210308,1.65,1.79,1.65,1.73,191800
HOFT,20210308,35.98,37.49,35.98,37.13,34400
HOFV,20210308,2.05,2.08,1.96,2.04,1955900
HOFVW,20210308,0.6286,0.6286,0.4601,0.5135,20800
HOLI,20210308,14.25,14.48,13.9,14.14,315700
HOLX,20210308,72.32,73.07,70.72,70.91,1714800
HONE,20210308,13.66,14.07,13.5,14.01,351700
HOOK,20210308,12,12.275,11.84,12.105,254500
HOPE,20210308,14.98,15.425,14.77,15.3,1012300
HOTH,20210308,1.87,1.97,1.81,1.93,384300
HOVNP,20210308,16.37,16.4,15.3,15.55,35500
HPK,20210308,11,11.22,6.64,8.28,569300
HPKEW,20210308,2.51,2.51,1.86,1.86,9700
HQI,20210308,15.46,15.84,14.65,15.3,5400
HQY,20210308,80.2,81.3,77.6015,77.86,548500
HRMY,20210308,32.69,33.46,31.27,31.81,59900
HROW,20210308,8.06,8.28,7.73,8.03,162500
HRTX,20210308,17.5,17.87,17.02,17.13,508900
HRZN,20210308,13.25,13.5,13.04,13.3,397000
HSAQ,20210308,11.38,11.5419,11.35,11.46,7400
HSDT,20210308,12.53,13.05,12.35,12.75,20400
HSIC,20210308,63.2,66.06,62.63,64.79,1018800
HSII,20210308,37.29,38.64,37.29,37.96,137700
HSKA,20210308,173.52,185.36,169.84,175.23,177700
HSON,20210308,14.03,14.03,14.03,14.03,200
HST,20210308,16.23,16.54,15.89,16.44,6725200
HSTM,20210308,23.41,24.47,23.02,24.04,114700
HSTO,20210308,1.1,1.15,1.05,1.15,1680000
HTBI,20210308,24.95,25.83,24.55,25.61,51300
HTBK,20210308,9.91,10.48,9.84,10.37,533600
HTBX,20210308,7.7,7.96,7.43,7.7,582800
HTGM,20210308,5.93,6.42,5.58,5.64,74200
HTHT,20210308,54.99,55.82,54.1,55.31,1104800
HTIA,20210308,25,25,24.65,24.765,6500
HTLD,20210308,19.47,19.68,18.33,19.51,1468700
HTLF,20210308,50.9,52,50.54,51.68,389600
HTLFP,20210308,27.76,27.825,27.75,27.825,1800
HTOO,20210308,13.6,13.77,12.16,12.34,418200
HTOOW,20210308,4.52,4.52,3.388,3.5,88500
HUBG,20210308,62.2,64.21,62.15,62.75,299700
HUDI,20210308,4.99,5.45,4.8628,5.13,13500
HUGE,20210308,1.73,1.85,1.69,1.74,1919500
HUIZ,20210308,7.92,7.92,7.3,7.49,259500
HURC,20210308,35,35.9335,34.79,35.41,31500
HURN,20210308,53.29,56.47,52.85,55.31,150000
HUSN,20210308,3.62,3.7,3.5,3.56,48700
HVBC,20210308,19.5,19.5,19.45,19.4752,1300
HWBK,20210308,23.45,24.355,23.45,24.31,12400
HWC,20210308,41.49,43.29,41.48,42.24,470700
HWCPZ,20210308,26.83,26.845,26.72,26.78,3600
HWKN,20210308,32.62,35,32.48,34.88,101800
HX,20210308,1.63,1.83,1.63,1.74,182400
HYACU,20210308,10.04,10.2,10.04,10.13,1471700
HYFM,20210308,50.37,52.23,47.38,47.42,802400
HYLS,20210308,48.56,48.6761,48.39,48.43,223000
HYMC,20210308,6.04,6.05,5.71,5.82,169800
HYMCL,20210308,1.3,1.39,1.3,1.3,21300
HYMCW,20210308,1.25,1.25,1.05,1.05,34700
HYMCZ,20210308,0.3225,0.3249,0.321,0.321,11100
HYRE,20210308,8.48,9.16,8.23,8.46,547400
HYXF,20210308,51.84,51.84,51.42,51.4566,22300
HYZD,20210308,22.03,22.16,21.95,22.16,132200
HZNP,20210308,88.49,88.84,86.1,86.77,1511800
IAC,20210308,232.93,239.66,221.7,221.93,497000
IART,20210308,66.47,67.71,65.09,66.1,580900
IBB,20210308,150,152.4,147.1,147.23,4065500
IBBJ,20210308,34.3,34.3,32.93,33.005,6300
IBCP,20210308,22.8,23.45,22.33,23.33,109200
IBEX,20210308,21.03,21.03,19.8,20.36,25100
IBKR,20210308,75.84,76.94,74.96,75.86,490500
IBOC,20210308,49.38,50.98,49.03,50.48,239100
IBTA,20210308,25.35,25.35,25.35,25.35,0
IBTB,20210308,25.405,25.41,25.405,25.405,500
IBTD,20210308,25.641,25.641,25.64,25.64,12000
IBTE,20210308,25.73,25.73,25.705,25.705,1500
IBTF,20210308,25.65,25.65,25.64,25.64,900
IBTG,20210308,25.53,25.53,25.52,25.52,600
IBTH,20210308,25.28,25.28,25.2727,25.2727,800
IBTI,20210308,25.22,25.22,25.22,25.22,400
IBTJ,20210308,24.97,24.97,24.97,24.97,2600
IBTK,20210308,23.099,23.099,23.08,23.08,300
IBTX,20210308,75,77,74.45,74.81,412600
ICAD,20210308,17.19,17.26,16.39,16.55,201500
ICBK,20210308,26,26.35,25.75,25.88,31000
ICCC,20210308,9.08,9.3756,9,9.24,23000
ICCH,20210308,14.41,14.41,14.41,14.41,0
ICFI,20210308,87.99,90,87.32,89.02,81600
ICHR,20210308,41.9,43.56,39.02,39.08,358900
ICLK,20210308,13.32,13.78,13.05,13.65,1338800
ICLN,20210308,22.75,23.23,22.2,22.27,10264400
ICLR,20210308,180.02,182.02,177.46,180.22,1262600
ICMB,20210308,5.75,5.84,5.7,5.75,116200
ICPT,20210308,21.25,21.7,20.59,21.51,1246700
ICUI,20210308,200.96,201.14,196.7,198.05,201100
IDBA,20210308,23.215,25,23.215,23.33,3000
IDCC,20210308,63.13,63.7,62.47,63.21,178300
IDEX,20210308,2.92,3.05,2.77,2.82,22696500
IDLB,20210308,29.1,29.1,29.1,29.1,0
IDN,20210308,11.04,11.67,10.7,10.98,167900
IDRA,20210308,4.63,5.42,4.42,5.09,1861000
IDXX,20210308,498.53,504.37,481.29,482.6,605000
IDYA,20210308,20.07,21.69,19.85,21.32,192900
IEA,20210308,13.86,14.23,12.8,13.21,981200
IEAWW,20210308,2.79,2.97,2.49,2.555,32100
IEF,20210308,114.15,114.175,113.93,113.97,7416300
IEI,20210308,130.29,130.3,130.12,130.13,977500
IEP,20210308,61.58,61.85,60.01,60.15,490100
IESC,20210308,52.69,55.3,51.69,52.25,105900
IEUS,20210308,64.12,64.5627,64.12,64.4,2200
IFGL,20210308,27.35,27.5,27.31,27.41,27600
IFMK,20210308,1.35,1.43,1.33,1.37,181600
IFRX,20210308,3.97,4.04,3.82,3.89,273500
IFV,20210308,22.9,22.9926,22.56,22.56,17200
IGAC,20210308,9.93,10.01,9.86,9.92,180500
IGACU,20210308,11,11.44,10.52,10.96,51600
IGACW,20210308,1.15,1.23,0.972,1.1,187400
IGF,20210308,43.72,44.07,43.61,43.83,477300
IGIB,20210308,59.34,59.34,59.03,59.03,998400
IGIC,20210308,7.73,7.81,7.35,7.39,34300
IGICW,20210308,0.7,0.7,0.7,0.7,0
IGMS,20210308,78.45,81.02,71.54,71.56,126500
IGNYU,20210308,10.1,10.29,10.08,10.08,9400
IGOV,20210308,52.4,52.4926,52.25,52.32,91900
IGSB,20210308,54.63,54.63,54.49,54.5,2032000
IHRT,20210308,15.93,16.33,15.71,15.93,1352300
IHYF,20210308,25.368,25.47,25.368,25.368,800
III,20210308,3.71,3.94,3.71,3.85,124700
IIII,20210308,9.91,10,9.91,9.93,532700
IIIIU,20210308,10.06,10.45,10.06,10.45,30000
IIIIW,20210308,1.3,1.3799,1.3,1.3,19900
IIIV,20210308,32.49,33.35,31.04,32.26,102800
IIN,20210308,25.75,26.07,24.39,24.71,54800
IIVI,20210308,74.7,76.3,71.13,71.67,2386700
IIVIP,20210308,309.79,316.52,301.02,302.04,2400
IJT,20210308,125.77,127.95,125.02,126.11,212600
IKNX,20210308,9.49,9.5,9.0644,9.48,2600
IKT,20210308,5.95,6.18,5.61,5.79,18500
ILMN,20210308,396.47,404.48,383.09,383.62,908700
ILPT,20210308,21.96,22.785,21.78,22.59,229600
IMAB,20210308,49.01,50.47,47.64,50.03,476200
IMAC,20210308,2,2.12,1.92,2.11,99300
IMACW,20210308,0.4689,0.4689,0.4689,0.4689,0
IMBI,20210308,7.05,7.59,6.33,6.7,94200
IMCC,20210308,9.5,9.5,8.14,8.2,42700
IMCR,20210308,40.12,41.95,36.24,37.11,80600
IMGN,20210308,8.92,9.07,8.44,8.46,1975300
IMKTA,20210308,58.66,60.55,58.1,60.27,265200
IMMP,20210308,2.42,2.89,2.34,2.46,2400900
IMMR,20210308,9.9,10.58,9.56,9.64,1560400
IMNM,20210308,29.98,32.66,29.16,30.61,56700
IMOS,20210308,26.03,26.21,25.75,25.9,28800
IMRA,20210308,10.87,10.87,9.51,9.54,199700
IMRN,20210308,6.29,6.29,5.66,5.92,24700
IMRNW,20210308,1.33,1.4705,1.32,1.3701,1400
IMTE,20210308,3.88,4.38,3.88,4.01,62700
IMTX,20210308,10.33,10.7599,10.12,10.24,105000
IMTXW,20210308,2.26,2.9,2.26,2.9,13900
IMUX,20210308,15,15.7,14.585,15.29,169900
IMV,20210308,3.3,3.3551,3.15,3.27,174200
IMVT,20210308,19.46,19.46,14.78,15.39,13502800
IMXI,20210308,14.71,15.13,14.55,14.8,222500
INBK,20210308,36.5,37.94,36.5,37.67,28000
INBKZ,20210308,25.75,25.75,25.75,25.75,0
INBX,20210308,26.45,27.49,21.64,22.17,128500
INCY,20210308,79.79,80.92,77.7,77.84,1273700
INDB,20210308,92.31,95.13,91.605,94.22,137300
INDT,20210308,59.86,60.49,58.5,58.5,28500
INDY,20210308,45.67,45.74,45.32,45.32,26600
INFI,20210308,2.7,2.82,2.59,2.6,1574500
INFN,20210308,8.32,8.57,8.1,8.25,3385200
INFR,20210308,29.65,30.2486,29.65,30.025,6700
INGN,20210308,48.12,49.26,47.18,47.74,150900
INKA,20210308,9.88,9.99,9.85,9.9,253800
INKAU,20210308,10.28,10.48,10.25,10.48,111000
INKAW,20210308,1,1.05,1,1.05,8300
INM,20210308,4.2,4.5,4.09,4.25,67400
INMB,20210308,14.44,14.92,13,13.12,193600
INMD,20210308,33.77,34.75,31.72,32.115,988500
INNV,20210308,23.61,25.32,23.15,23.15,675900
INO,20210308,9.2,9.45,8.88,8.91,9896600
INOD,20210308,5.35,5.82,5.22,5.5,92800
INOV,20210308,25.62,26.22,25.16,25.3,520600
INPX,20210308,1.15,1.22,1.12,1.13,4545100
INSE,20210308,7.79,7.95,7.65,7.79,20300
INSG,20210308,9.48,9.59,9.09,9.18,4358200
INSM,20210308,38.2,39.51,37.96,38.92,1367300
INTC,20210308,60.47,61.69,59.72,59.85,33104200
INTG,20210308,42.56,42.56,42.56,42.56,0
INTU,20210308,381.54,388.11,369.8,370.42,1652900
INTZ,20210308,18,21.25,17.88,19.55,179900
INVA,20210308,11.52,11.81,11.4,11.7,426700
INVE,20210308,10.73,10.99,10.38,10.57,129700
INVO,20210308,3.27,3.49,3.09,3.11,4113800
INZY,20210308,20.27,20.39,19.61,19.74,45500
IONS,20210308,52.78,54,51.12,51.19,841400
IOSP,20210308,102.47,104.905,101.35,102.78,77600
IOVA,20210308,33.87,34.61,31.13,31.57,2560100
IPA,20210308,12.47,12.56,11.37,11.54,41400
IPAR,20210308,71.67,73.7699,70.79,72.97,84500
IPDN,20210308,2.5,2.59,2.4,2.43,75300
IPGP,20210308,206.5,208.79,197.09,197.51,237100
IPHA,20210308,4.41,4.41,4.41,4.41,800
IPKW,20210308,41.98,42.3389,41.91,41.91,11700
IPLDP,20210308,25.6199,25.65,25.565,25.65,9500
IPVIU,20210308,10.02,10.05,10,10.04,741400
IPWR,20210308,16.16,17.62,15.2,16.26,706400
IQ,20210308,25.23,25.94,24.82,25.76,13127500
IRBT,20210308,118.7,123.36,116.33,117.37,511500
IRCP,20210308,10.27,10.3,10.17,10.17,16500
IRDM,20210308,37.5,38.77,36.78,37.32,1593600
IRIX,20210308,6.55,6.81,6.41,6.47,79400
IRMD,20210308,24,24.21,22.45,24.21,56700
IROQ,20210308,21,21.23,21,21,3400
IRTC,20210308,135.29,137.74,125.56,127,928100
IRWD,20210308,10.51,10.71,10.15,10.21,4632300
ISBC,20210308,14.27,14.54,14.125,14.39,3886700
ISDX,20210308,29.4499,29.4499,29.2239,29.31,8000
ISEE,20210308,6.07,6.2,5.9,6.09,600200
ISEM,20210308,28.86,28.88,28.64,28.6547,2400
ISHG,20210308,82.555,82.555,82.452,82.48,5200
ISIG,20210308,6.06,6.33,6.05,6.11,13100
ISRG,20210308,235.1167,236.8567,227.4667,228.3,639100
ISSC,20210308,6.2,6.39,5.9033,6.05,43700
ISTB,20210308,51.27,51.27,51.15,51.23,558700
ISTR,20210308,20.18,21.15,20.18,20.95,30400
ISUN,20210308,11.08,12.37,10.92,11.85,320400
ITCI,20210308,34.72,35.0199,33.1,33.32,458400
ITHXU,20210308,10.1663,10.1663,10.12,10.12,7800
ITI,20210308,6.26,6.89,6.26,6.5,616800
ITIC,20210308,161,162,159.17,159.17,5200
ITMR,20210308,24.36,24.36,22.29,22.9,30800
ITOS,20210308,34.91,36.9,33.01,34.03,182700
ITQRU,20210308,10.12,10.2,10.07,10.09,64000
ITRI,20210308,112.04,114.11,109.29,110.96,391900
ITRM,20210308,1.42,1.54,1.36,1.37,14079200
ITRN,20210308,21.4,21.5,20.46,20.6,146900
IUS,20210308,34.26,34.66,34.23,34.23,20700
IUSB,20210308,52.86,52.86,52.66,52.68,2049800
IUSG,20210308,87.66,88.0884,85.7,85.7,359800
IUSS,20210308,35.94,36.7336,35.935,36.4767,9700
IUSV,20210308,67.4,68.6,67.26,67.87,584600
IVA,20210308,13.6,14,13.132,13.7,10300
IVAC,20210308,6.54,6.59,6.23,6.27,78600
IXUS,20210308,69,69.36,68.7399,68.8,2271200
IZEA,20210308,3.31,3.76,3.17,3.35,2511100
JACK,20210308,99.79,102.17,99.46,100.37,444900
JAGX,20210308,5.31,7.44,5.01,6.51,68927100
JAKK,20210308,7.26,7.79,7.26,7.61,148100
JAMF,20210308,35,35.36,33.78,33.79,595100
JAN,20210308,7.72,8.8,7.37,8.69,1359500
JAZZ,20210308,161.6,167.28,160.99,161.41,694800
JBHT,20210308,155.99,160.95,155.23,159.39,995900
JBLU,20210308,18.91,20.52,18.9,20.46,15696200
JBSS,20210308,90.09,91.18,89.06,91.05,68800
JCICU,20210308,10.15,10.21,10.15,10.16,22400
JCS,20210308,5.98,6.31,5.78,6,200500
JCTCF,20210308,10.84,10.84,10.68,10.72,2000
JD,20210308,87,88.18,85.22,85.36,13496900
JFIN,20210308,3.86,3.87,3.64,3.67,90700
JFU,20210308,1.57,1.75,1.56,1.61,2329500
JG,20210308,4.66,4.83,4.42,4.53,1015800
JJSF,20210308,161.33,165.6101,159.74,165.19,118700
JKHY,20210308,152.19,155,150.22,151,572400
JMPNZ,20210308,24.42,24.56,24.3706,24.4792,15200
JNCE,20210308,12.57,12.92,11.86,11.96,337200
JOBS,20210308,64.5,65.44,62.79,63.6,184300
JOET,20210308,25.19,25.45,24.94,24.9471,49600
JOFFU,20210308,10.16,10.25,10.07,10.11,190300
JOUT,20210308,135.72,143.86,135.72,140.64,52500
JRJC,20210308,10.42,10.85,10.42,10.55,13300
JRSH,20210308,6.06,6.06,5.85,6.02,15400
JRVR,20210308,47.27,47.59,46.35,46.98,517500
JSM,20210308,23.5,23.8496,22.45,23.49,24600
JSMD,20210308,64.93,65.71,64.49,64.68,9000
JSML,20210308,67.15,67.448,66.1004,66.1317,8500
JUPW,20210308,5,5.45,4.75,5.06,308300
JUPWW,20210308,0.91,0.9332,0.713,0.8991,13400
JVA,20210308,4.54,4.86,4.54,4.75,58000
JYAC,20210308,10.26,10.3,10.17,10.3,12500
JYNT,20210308,44.32,46.52,43.5,43.99,241500
KAIIU,20210308,10.06,10.06,10,10.02,6100
KAIR,20210308,9.85,9.92,9.85,9.9,76400
KAIRU,20210308,10.27,10.35,10.2,10.26,126500
KAIRW,20210308,1,1.0001,0.8739,0.9601,12700
KALA,20210308,7.07,7.494,6.98,7.07,1516600
KALU,20210308,116.02,118.2,115.01,117.38,113200
KALV,20210308,31.38,31.63,29.85,30.64,223400
KBAL,20210308,13.58,14.31,13.5,14.3,392500
KBNT,20210308,6.22,6.5,5.64,5.69,652100
KBNTW,20210308,2.48,2.71,2.4018,2.42,18900
KBWB,20210308,61.89,63.12,61.45,62.3,804600
KBWD,20210308,19.04,19.27,18.93,19.18,272300
KBWP,20210308,73.78,75.88,73.78,75.28,34900
KBWR,20210308,63.03,64.5542,62.69,63.8959,67100
KBWY,20210308,22.31,22.94,22.18,22.82,260200
KC,20210308,49.53,50.91,46.88,47.22,2561100
KDNY,20210308,17.31,17.54,17,17.1,116800
KDP,20210308,31.75,32.67,31.56,32.47,7160600
KE,20210308,25.27,26.6,25.2,26.46,253500
KEJI,20210308,20.63,20.63,20.0345,20.0345,10400
KELYA,20210308,22.26,22.845,22.1,22.55,406800
KELYB,20210308,21.77,22.45,21.77,22.45,1500
KEQU,20210308,12.39,12.45,12.39,12.4,1900
KERN,20210308,4.59,4.92,4.52,4.78,1186000
KERNW,20210308,1.58,1.68,1.51,1.6001,35800
KFFB,20210308,7.43,7.43,7.16,7.38,9700
KFRC,20210308,53.08,55.42,52.6778,54.16,148700
KHC,20210308,37.82,38.87,37.82,38.67,6778200
KIDS,20210308,47.8,49.43,46.54,46.82,126500
KIIIU,20210308,10,10.05,10,10,319300
KINS,20210308,7.12,7.3,7.12,7.28,7400
KINZ,20210308,9.91,9.98,9.91,9.95,74400
KINZU,20210308,10.43,10.48,10.27,10.33,45200
KINZW,20210308,1.19,1.19,0.85,0.9498,92400
KIRK,20210308,24,25.3,22.68,23.17,826600
KLAC,20210308,291.01,293.83,273.24,274.04,2182400
KLAQ,20210308,9.89,9.9,9.74,9.74,2700
KLAQU,20210308,10.16,10.1699,10.05,10.05,35300
KLAQW,20210308,0.9299,0.9299,0.9299,0.9299,0
KLDO,20210308,9.12,9.52,8.67,8.74,197600
KLIC,20210308,46.21,46.5,42.28,42.69,799700
KLXE,20210308,13.8,15.18,12.5,13.5,196600
KMDA,20210308,6.06,6.15,5.93,6.08,146700
KMPH,20210308,9.95,9.99,9.18,9.33,3766800
KNDI,20210308,6.04,6.45,5.9,6.05,3424300
KNSA,20210308,22.41,23.09,21.42,21.6,378000
KNSL,20210308,162.94,166.05,160.37,163.22,186500
KNTE,20210308,32.79,35.94,32.27,33.35,199200
KOD,20210308,119.79,124.53,115.7,116.59,198300
KOPN,20210308,7.98,8.47,7.33,7.45,6998500
KOR,20210308,1.77,1.83,1.75,1.83,78400
KOSS,20210308,15.54,20.38,15,18.85,9879200
KPTI,20210308,11.66,11.87,11.07,11.09,1627800
KRBP,20210308,10.09,10.84,10.08,10.84,8800
KRKR,20210308,3.49,3.66,3.34,3.35,204100
KRMA,20210308,28,28.44,27.98,28.16,56700
KRMD,20210308,3.78,3.79,3.5,3.52,346300
KRNLU,20210308,10.19,10.1911,10.03,10.04,14100
KRNT,20210308,101.37,102.05,92.88,94.39,375300
KRNY,20210308,12.68,13.13,12.5,13.04,432900
KRON,20210308,28.6,29.2329,27.85,28.18,259500
KROS,20210308,59.2,60.71,57.09,57.26,78400
KRTX,20210308,121.18,122.48,113.38,113.81,211600
KRUS,20210308,31.52,31.65,29.353,31.18,82000
KRYS,20210308,72.98,75.08,68.87,70.1,112800
KSPN,20210308,30.7,32.9899,29.1101,30.35,21700
KTCC,20210308,8.03,8.03,7.86,7.98,19900
KTOS,20210308,24.21,24.63,22.69,23.16,1945300
KTRA,20210308,1.82,1.86,1.72,1.75,329000
KURA,20210308,29.81,30.46,28.73,30.25,616800
KVHI,20210308,13.32,13.6,13.01,13.01,86400
KVSA,20210308,10.76,10.97,10.45,10.5,533400
KXIN,20210308,2.92,3.12,2.77,2.88,3196000
KYMR,20210308,49.12,51.98,47.53,49.47,318000
KZIA,20210308,9.6,9.716,9.32,9.58,42500
KZR,20210308,5.9,6.06,5.7,5.97,285000
LABP,20210308,12.5,13.48,12.5,12.8,149500
LAKE,20210308,29.31,30.29,28.7,29.11,204100
LAMR,20210308,95,96.25,92.74,95.32,548000
LANC,20210308,178.12,183.02,176.38,181.42,88900
LAND,20210308,18.46,18.75,18.4,18.54,354500
LANDM,20210308,25.7414,26.1,25.7414,26.1,900
LANDO,20210308,25.42,25.47,25.3101,25.4,27900
LARK,20210308,26.5,28.18,26.5,27.72,18200
LASR,20210308,33.73,34.52,32.37,32.52,397200
LAUR,20210308,14.02,14.02,13.65,13.82,632300
LAWS,20210308,54.4,55.8,54.4,54.91,15400
LAZR,20210308,23.26,23.58,21.7,21.75,4423500
LAZY,20210308,19.23,20.42,18.84,19.06,105900
LBAI,20210308,17.46,18.08,17.37,17.99,226300
LBC,20210308,11.51,12.18,11.055,12.18,72000
LBRDA,20210308,148.13,149.13,145.73,146.05,68900
LBRDK,20210308,152.9,153.76,149.8,150.09,1026200
LBRDP,20210308,27.3,27.5,27.137,27.25,38300
LBTYA,20210308,24.23,24.5,23.76,24.15,1818800
LBTYB,20210308,23.79,24.2072,23.76,23.76,1400
LBTYK,20210308,23.76,24.19,23.45,23.84,3953700
LCAP,20210308,10.37,10.37,10.02,10.1,9500
LCAPU,20210308,10.35,10.35,10.35,10.35,400
LCAPW,20210308,1.05,1.11,0.93,1.0499,65600
LCNB,20210308,18.28,18.64,18.01,18.5,95100
LCUT,20210308,14.37,14.37,13.56,13.88,61200
LDEM,20210308,61.88,61.895,61.11,61.11,15500
LDSF,20210308,20.34,20.34,20.2441,20.2659,27800
LE,20210308,30.45,31.54,29.15,29.87,310600
LECO,20210308,120.57,123.1,119.13,121.83,220900
LEDS,20210308,4.44,4.73,4.18,4.45,96400
LEGH,20210308,15.53,15.766,15.42,15.49,41100
LEGN,20210308,24.51,25.72,24,25,284100
LEGR,20210308,39.73,39.83,39.3318,39.3318,18800
LESL,20210308,21.95,22.55,21.69,21.96,1193100
LEVL,20210308,23.71,24.61,23.595,24.21,49600
LEVLP,20210308,26.1783,26.1783,26.1783,26.1783,1000
LEXX,20210308,5.5,5.71,5.5,5.57,40400
LEXXW,20210308,1.92,2.05,1.81,1.94,14200
LFMD,20210308,15.81,16.75,14.51,15.44,628400
LFTR,20210308,10.2,10.4,10.11,10.21,239900
LFTRU,20210308,10.79,10.86,10.57,10.57,3000
LFTRW,20210308,1.6,1.6,1.32,1.35,83800
LFUS,20210308,259.18,262.8,253.67,255.04,96000
LFVN,20210308,9.44,9.5839,9.29,9.49,74600
LGACU,20210308,10.05,10.24,10.02,10.12,186800
LGHL,20210308,2.81,2.84,2.51,2.57,2274600
LGHLW,20210308,0.4473,0.5198,0.43,0.4499,173900
LGIH,20210308,127.12,133.22,125.68,131.15,394100
LGND,20210308,143.7,147.43,137.23,139.34,225900
LGVN,20210308,7.3854,7.3854,6.7317,7.01,131400
LHAA,20210308,10.05,10.15,10,10,1469000
LHCG,20210308,176.89,182.185,175,176.84,267400
LHDX,20210308,11.6,13.88,11.55,11.83,450200
LI,20210308,22.44,23.65,21.2,21.33,15895200
LIFE,20210308,4.21,4.53,4.2,4.35,420400
LILA,20210308,13,13.47,12.76,13.35,266900
LILAK,20210308,13.01,13.56,12.74,13.42,1274100
LINC,20210308,5.7,6.09,5.57,5.95,334100
LIND,20210308,19.48,20.07,19,19.5,520100
LIQT,20210308,9.75,9.94,9.08,9.14,63200
LITE,20210308,84.71,86,82.91,82.91,1474700
LIVE,20210308,24.25,24.78,22.8501,24.33,28300
LIVN,20210308,82.49,82.5,79.51,80.24,685000
LIXT,20210308,3.76,3.89,3.68,3.88,141700
LIXTW,20210308,0.8873,0.93,0.691,0.9196,30000
LIZI,20210308,7.1,7.49,6.75,6.82,1429500
LJAQ,20210308,9.85,9.85,9.8,9.8,43400
LJAQU,20210308,10.08,10.16,10.01,10.12,8000
LJAQW,20210308,0.79,0.9277,0.7899,0.9277,15600
LJPC,20210308,4.75,4.92,4.44,4.56,264400
LKCO,20210308,0.9031,0.9038,0.7218,0.7695,25068100
LKFN,20210308,72.61,75.7,71.96,75.32,68300
LKQ,20210308,42.36,43.97,42.19,43.02,2119500
LLNW,20210308,3.05,3.13,2.97,3.04,2932300
LMACU,20210308,11.93,11.93,11.4,11.41,418900
LMAOU,20210308,10.24,10.27,10.19,10.21,21300
LMAT,20210308,46.56,47.94,45.654,46.79,86400
LMB,20210308,11.65,11.93,11.16,11.31,128500
LMBS,20210308,51.2,51.2599,51.16,51.18,678600
LMFA,20210308,1.27,1.32,1.2215,1.27,973900
LMNL,20210308,4.26,4.29,4.05,4.09,198500
LMNR,20210308,16.9,18.43,16.84,18.24,88300
LMPX,20210308,18.65,18.96,16.06,16.15,130100
LMRK,20210308,12.44,12.9,12.39,12.76,42500
LMRKN,20210308,26.23,26.72,26.23,26.51,13700
LMRKO,20210308,25.28,25.47,25.23,25.28,5500
LMRKP,20210308,25.32,25.5,25.3,25.3023,5300
LMST,20210308,16.78,16.78,16.16,16.62,5500
LNDC,20210308,11.2,11.32,10.88,11.16,93000
LNSR,20210308,8.53,8.53,8.33,8.44,17000
LNT,20210308,48.76,49.83,48.2,49.71,1678500
LNTH,20210308,19.12,19.59,18.82,19.12,424100
LOAN,20210308,5.2,5.35,5.1916,5.32,26700
LOB,20210308,53.97,58.63,53.62,56.98,414400
LOCO,20210308,19.7,20.01,19.12,19.84,152000
LOGC,20210308,7.63,8.13,7.6,7.86,145900
LOGI,20210308,93.42,94.52,90.98,91.15,1635000
LOOP,20210308,8.5,8.6,7.86,7.96,131600
LOPE,20210308,100.99,101.5,99.46,100,299100
LOTZ,20210308,8.25,8.4,7.49,7.56,4620100
LOTZW,20210308,2.25,2.34,2.1101,2.2,213700
LOVE,20210308,56.54,57.68,52.19,53.9,337500
LPCN,20210308,1.38,1.47,1.38,1.42,1007100
LPLA,20210308,135.33,137.84,134.52,135.1,697600
LPRO,20210308,36.62,37.08,32.71,32.9,1330100
LPSN,20210308,55.13,56.62,50.74,50.84,1313400
LPTH,20210308,3.29,3.47,3.2,3.27,238200
LPTX,20210308,2.13,2.18,2.02,2.02,618400
LQDA,20210308,2.61,2.65,2.51,2.52,498400
LQDT,20210308,15.87,17.26,15.86,16.94,393300
LRCX,20210308,542.81,554.52,501.67,502.61,1912100
LRGE,20210308,48.73,49.0799,48.1457,48.1457,12800
LRMR,20210308,16.99,17.57,16.63,17.02,64500
LSBK,20210308,15.4,15.4,15.4,15.4,200
LSCC,20210308,41.91,42.79,39.4,39.49,2220100
LSEA,20210308,8.55,8.68,8.31,8.4,151100
LSEAW,20210308,0.28,0.293,0.2501,0.265,157400
LSTR,20210308,163.36,165.55,161.2,162,396000
LSXMA,20210308,46.15,46.48,43.93,44.05,855400
LSXMB,20210308,44.63,44.63,44.63,44.63,0
LSXMK,20210308,43.9,45.25,43.82,44.05,1676100
LTBR,20210308,6.08,6.54,5.74,6.19,170200
LTRN,20210308,15,15.76,14.51,14.71,74800
LTRPA,20210308,5.55,5.685,5.215,5.4,1331700
LTRPB,20210308,28,30.66,28,30.5408,600
LTRX,20210308,4.46,4.56,4.25,4.33,136500
LULU,20210308,291.17,295.87,288.05,288.94,1966600
LUMO,20210308,13.35,13.6582,12.59,13.21,20800
LUNA,20210308,11.15,11.5098,10.88,11.19,197700
LUNG,20210308,58.1,58.1,49.8,50.07,278400
LUXA,20210308,10.6987,10.725,10.31,10.5,487300
LUXAU,20210308,11.09,11.2858,10.77,11.05,120100
LUXAW,20210308,1.81,2.04,1.57,1.75,52900
LVHD,20210308,33.34,34.02,33.34,33.74,61900
LWAY,20210308,5.87,5.87,5.61,5.84,10100
LX,20210308,10.02,10.85,10.02,10.22,1257900
LXEH,20210308,8.61,9,8.4421,9,1300
LXRX,20210308,6.8,7.01,6.61,6.74,940900
LYFT,20210308,65.34,65.95,63.78,64.31,8827800
LYL,20210308,1.35,1.72,1.35,1.59,1890800
LYRA,20210308,13.77,14.39,13.45,14.29,167500
LYTS,20210308,9.85,10.0485,9.82,9.93,90000
MACAU,20210308,10.23,10.3,10.2,10.26,7700
MACK,20210308,6.73,6.8,6.44,6.58,53600
MACQU,20210308,10.01,10.06,10,10,109200
MACU,20210308,9.92,9.94,9.9,9.94,14300
MACUU,20210308,10.3,10.3,10.3,10.3,0
MACUW,20210308,0.7,0.7,0.68,0.6999,19600
MANH,20210308,117.8,120.18,113.08,113.27,351700
MANT,20210308,79.34,81.04,78.75,79.74,152000
MAR,20210308,149.57,153.05,146.32,150.44,3123500
MARA,20210308,31.5,32.45,28.01,28.51,16246400
MARK,20210308,2.38,2.44,2.24,2.38,2351100
MARPS,20210308,4.45,4.83,4.45,4.64,7200
MASI,20210308,230.21,231.34,223.73,224.63,326100
MASS,20210308,43.72,43.72,39.67,39.94,498600
MAT,20210308,20.88,21.1,20.47,20.49,4007000
MATW,20210308,39.83,41.56,39.54,41.37,164600
MAXN,20210308,28.19,30.87,28.19,28.98,513600
MAYS,20210308,27,27.6,26,26,2400
MBB,20210308,108.93,108.93,108.83,108.85,1306000
MBCN,20210308,23.21,25.94,23.18,25.58,32900
MBII,20210308,2.21,2.46,2.21,2.25,506300
MBIN,20210308,39.81,42.71,39.67,42.07,146900
MBINO,20210308,26.22,26.24,25.75,25.9338,3600
MBINP,20210308,27.279,27.3,27.24,27.2999,1600
MBIO,20210308,3.21,3.23,2.95,3.02,1778700
MBNKP,20210308,24.92,25.21,24.87,25.21,800
MBOT,20210308,7.68,8.2,7.68,7.85,97400
MBRX,20210308,3.96,3.99,3.85,3.87,672800
MBUU,20210308,81.17,85.95,80,83.93,297500
MBWM,20210308,31.66,33.82,31.66,33.28,50800
MCBC,20210308,9.85,10.321,9.825,10.24,95500
MCBS,20210308,15.24,15.65,15.18,15.61,73700
MCEF,20210308,19.83,19.93,19.83,19.92,1400
MCFE,20210308,23.5,24.6,23.05,23.87,2551600
MCFT,20210308,28.5,30,28.5,29.4,153400
MCHI,20210308,82.65,82.77,81.15,81.28,6116400
MCHP,20210308,72.17,73.22,68.25,68.375,2285100
MCHX,20210308,2.96,3.02,2.89,3.02,307200
MCMJ,20210308,10.13,10.13,9.9,9.99,102200
MCMJW,20210308,1.5,1.5,1.32,1.41,6300
MCRB,20210308,18.93,19.35,17.45,17.75,1743000
MCRI,20210308,63.49,64.265,62.19,63.09,104600
MDB,20210308,310.03,319.12,284.43,287.05,1272600
MDGL,20210308,114.54,118.455,113.22,115.32,134200
MDGS,20210308,2.15,2.28,2.06,2.13,884300
MDGSW,20210308,0.84,0.89,0.8,0.8,2200
MDIA,20210308,2.79,2.94,2.77,2.85,150500
MDIV,20210308,16,16.0299,15.9014,15.99,76900
MDJH,20210308,4.02,4.4662,3.93,4.06,13200
MDLZ,20210308,55.47,56.13,55.08,55.15,10432000
MDNA,20210308,3.52,3.69,3.45,3.61,96000
MDRR,20210308,1.88,1.95,1.79,1.86,61300
MDRRP,20210308,19,19,19,19,100
MDRX,20210308,15.16,15.58,15.09,15.16,2147800
MDVL,20210308,13.24,14.46,13.24,14.05,98000
MDWD,20210308,4.9,5.43,4.83,5.3,161400
MDWT,20210308,49.7,50.67,49.5,50.67,10000
MDXG,20210308,10.77,10.83,9.77,9.92,474600
MEDP,20210308,157.21,158.72,150.02,150.21,175100
MEDS,20210308,5.73,6.1499,5.73,5.74,50800
MEIP,20210308,3.69,3.71,3.58,3.62,530300
MELI,20210308,1450,1488.98,1362.49,1369.54,876400
MEOH,20210308,42.46,42.79,40.59,41.99,394200
MERC,20210308,15.47,16.08,15.12,15.99,312100
MESA,20210308,12.78,14.8,12.77,13.96,3429200
MESO,20210308,9.09,9.13,8.71,8.72,237500
METC,20210308,4.25,4.89,4.25,4.76,143300
METX,20210308,2.38,2.57,2.26,2.48,2497900
METXW,20210308,0.3684,0.3684,0.2622,0.31,18500
MFH,20210308,5.58,6.26,5.2,5.46,257300
MFIN,20210308,6.86,7.1,6.81,7.08,28300
MGEE,20210308,65.87,68.44,65.79,68.06,110700
MGI,20210308,6.27,6.8,6.11,6.59,2870500
MGIC,20210308,16.67,16.77,15.95,16.08,69600
MGLN,20210308,93.4,93.7,93.05,93.24,209800
MGNI,20210308,39.48,42.35,36.76,37.12,4212500
MGNX,20210308,26.1,26.85,25.67,26.25,1214800
MGPI,20210308,64.48,66.22,62.94,64.65,75400
MGRC,20210308,78.67,80.59,78.65,78.95,67500
MGTA,20210308,12.73,12.77,11.67,12.04,554700
MGTX,20210308,14.7,14.9569,14.3601,14.57,102100
MGYR,20210308,13.63,13.63,13.39,13.55,600
MHLD,20210308,2.9,2.91,2.8,2.9,254100
MICT,20210308,1.87,1.93,1.68,1.73,9552500
MIDD,20210308,166.48,168.57,164.91,165.88,599200
MILE,20210308,10.5,10.84,9.16,9.46,2867300
MILEW,20210308,3.13,3.27,2.55,2.88,142000
MILN,20210308,39.12,39.515,38.49,38.49,38700
MIME,20210308,41.74,43.24,40.45,40.48,1202300
MIND,20210308,2.43,2.49,2.36,2.37,50200
MINDP,20210308,23.4399,23.605,23.27,23.48,800
MIRM,20210308,17.59,18.35,16.91,17.37,205100
MIST,20210308,7.1,7.1,6.78,6.96,104100
MITK,20210308,15.24,15.27,14.07,14.13,939200
MITO,20210308,1.45,1.62,1.43,1.62,251200
MKD,20210308,1.2,1.26,1.12,1.17,2059800
MKSI,20210308,153.3,162.33,149.61,151,736900
MKTX,20210308,504.99,522.53,496.88,512.97,349300
MLAB,20210308,268.38,271.24,261.5,263,23200
MLAC,20210308,9.98,10.12,9.88,9.95,74700
MLACU,20210308,10.46,10.46,10.46,10.46,100
MLACW,20210308,1.01,1.04,0.93,0.932,22400
MLCO,20210308,21.95,22.015,21.04,21.23,3630400
MLVF,20210308,18.93,19.05,18.58,19.05,57600
MMLP,20210308,2.39,2.43,2.285,2.35,129900
MMSI,20210308,55.28,56.5,53.54,56.21,236700
MMYT,20210308,32.18,32.82,30.89,31.03,652100
MNDO,20210308,2.94,3.09,2.93,3,117500
MNKD,20210308,3.658,3.79,3.54,3.63,5679100
MNOV,20210308,5.4,5.51,5.3,5.36,73800
MNPR,20210308,6.21,6.6599,6.0554,6.51,53300
MNRO,20210308,68.86,70.83,68,70.08,430800
MNSB,20210308,20.85,22.06,20.79,21.25,36400
MNSBP,20210308,26.55,26.55,26.385,26.55,7900
MNST,20210308,86.2,86.71,85.02,85.14,2301900
MNTK,20210308,10.86,11.4499,9.9,10.52,107100
MNTX,20210308,7.38,7.87,7.3597,7.73,10100
MODV,20210308,126.16,130.58,124.37,124.38,79600
MOFG,20210308,30.77,32.01,30.77,31.69,59700
MOGO,20210308,7.15,7.72,6.91,7.17,1453700
MOHO,20210308,2.15,2.24,2.1,2.16,42600
MOMO,20210308,16.25,16.47,15.83,15.94,3751200
MONCU,20210308,10.14,10.15,10.05,10.075,9200
MOR,20210308,24.19,24.28,24,24.04,105600
MORF,20210308,70.05,71.09,62.71,62.94,345300
MORN,20210308,236.54,239.47,234.9,235.54,104900
MOSY,20210308,3.84,3.95,3.36,3.46,523800
MOTS,20210308,1.14,1.39,1.1,1.33,7316800
MOXC,20210308,2.01,2.7,2.01,2.48,919200
MPAA,20210308,22.45,24.03,22.335,23.89,101300
MPB,20210308,27.31,28.8845,27.31,28.2,18200
MPWR,20210308,330.05,333.65,301.51,302.05,723000
MRAM,20210308,5.52,5.52,4.93,5.03,123200
MRBK,20210308,26.12,26.54,25.99,26.47,29400
MRCC,20210308,9.66,9.735,9.52,9.69,120500
MRCY,20210308,62.8,63.75,61.13,61.26,386100
MREO,20210308,3.98,4.11,3.67,3.72,2135800
MRIN,20210308,1.63,1.81,1.6,1.64,2146200
MRKR,20210308,2.32,2.48,2.3,2.35,290000
MRLN,20210308,16.43,17.68,16.43,17.14,45000
MRM,20210308,9.61,10.56,9.5,9.56,5100
MRNA,20210308,129.15,133.55,122.48,123.47,6834800
MRNS,20210308,16.5,17.67,16.1,16.72,373200
MRSN,20210308,18.46,18.58,17.29,17.3,563700
MRTN,20210308,16.92,17.05,16.61,16.65,269100
MRTX,20210308,191.17,198.52,187.9,191.33,497000
MRUS,20210308,23,23.66,22.23,22.66,113900
MRVI,20210308,35.28,36.78,34.38,34.74,1188500
MRVL,20210308,42.36,42.92,39.97,40.06,18057800
MSBI,20210308,28.18,29.18,27.77,29.13,155900
MSEX,20210308,70.06,72.97,70.06,71.6,87400
MSFT,20210308,231.37,233.37,227.13,227.39,35255700
MSGM,20210308,20.55,20.99,19.9516,20.25,76300
MSTR,20210308,645.01,669.46,617,624.19,671400
MSVB,20210308,15.75,15.75,15.75,15.75,300
MTAC,20210308,9.92,10.05,9.92,10.02,15900
MTACU,20210308,10.26,10.82,10.26,10.29,20200
MTACW,20210308,1.3,1.39,1.21,1.32,25700
MTBC,20210308,8.66,8.72,8.25,8.52,193300
MTBCP,20210308,27.6,27.7658,27.55,27.72,13700
MTC,20210308,2.4,2.44,2.245,2.32,297200
MTCH,20210308,146.3,148.97,143.49,145.56,3837200
MTCR,20210308,8.59,8.86,8.26,8.74,39500
MTEM,20210308,11.11,11.23,10.75,10.77,192200
MTEX,20210308,17.63,18.3387,17.63,17.86,2200
MTLS,20210308,35.1,35.47,29.75,30.25,1110100
MTP,20210308,1.95,2.08,1.91,1.93,153600
MTRX,20210308,14.64,15,14.56,14.955,236300
MTSI,20210308,61.08,61.78,56.9,57.39,424600
MU,20210308,88.57,89.72,84.87,85.05,22702600
MUDS,20210308,9.92,9.99,9.92,9.95,60000
MUDSU,20210308,10.25,10.35,10.25,10.25,56600
MUDSW,20210308,0.97,0.97,0.9,0.9,23000
MVBF,20210308,33.75,34.99,33.43,34.69,65500
MVIS,20210308,12.76,13.26,11.51,11.77,8983400
MYFW,20210308,21.24,21.56,21.24,21.56,19300
MYGN,20210308,27.95,28.57,27.32,27.5,405600
MYRG,20210308,62.83,64.4483,62.72,63.47,163700
MYSZ,20210308,1.25,1.28,1.18,1.21,283700
NAACU,20210308,10.15,10.15,10.04,10.04,9500
NAII,20210308,14.17,15.23,14.17,15.05,17200
NAKD,20210308,0.8898,1.03,0.881,0.98,101927200
NAOV,20210308,0.96,1.03,0.94,0.97,562700
NARI,20210308,96.57,97.77,88.88,90.3,613600
NATH,20210308,67.15,69.97,65.73,68.91,9300
NATI,20210308,42.73,43.41,42.25,42.32,404500
NATR,20210308,17.95,17.98,17.545,17.88,66000
NAVI,20210308,12.98,13.14,12.76,12.89,3445200
NBEV,20210308,2.65,2.7,2.57,2.63,1262000
NBIX,20210308,93.29,93.68,89,89.37,872700
NBN,20210308,29,29.43,28.63,29.27,32000
NBRV,20210308,1.77,1.86,1.74,1.76,1142400
NBSE,20210308,8.79,9.09,8.63,8.67,118800
NBTB,20210308,39.95,41.15,39.47,40.86,175400
NBTX,20210308,15.48,15.7905,15.31,15.46,5100
NCBS,20210308,79.95,83.82,79.2,83.16,56400
NCMI,20210308,4.89,4.92,4.65,4.76,965900
NCNA,20210308,4.49,4.74,4.28,4.7,487600
NCNO,20210308,61.61,65.66,61,62.65,1312600
NCSM,20210308,30.7145,30.7145,29.5,29.5,600
NCTY,20210308,40.54,43.8,37.5,38.51,1833800
NDACU,20210308,10.3,10.3774,10.19,10.28,185600
NDAQ,20210308,144.89,147.52,143.86,144.99,1741600
NDLS,20210308,10.89,11.25,10.89,11.03,173800
NDRA,20210308,2.24,2.29,2.01,2.12,1450700
NDRAW,20210308,0.55,0.55,0.4838,0.4987,59900
NDSN,20210308,196.47,200.3099,195,196.53,222200
NEO,20210308,43.14,44.98,41.5,41.56,1224800
NEOG,20210308,80.14,80.85,78.62,79.34,163600
NEON,20210308,7.6,7.75,7.36,7.4,66900
NEPH,20210308,7.645,7.94,7.3101,7.725,27200
NEPT,20210308,1.4,1.46,1.34,1.39,2282800
NERV,20210308,2.92,3.36,2.86,3.19,573400
NESR,20210308,13.38,14.1,13.125,14.01,431600
NESRW,20210308,2.65,2.71,2.55,2.65,36300
NEWT,20210308,23.61,24.45,23.51,24.33,195300
NEWTL,20210308,25.4001,25.65,25.4001,25.6325,1500
NEWTZ,20210308,26.15,26.15,25.55,25.55,17200
NEXI,20210308,18.74,21.41,18.475,20.63,79500
NEXT,20210308,1.85,1.96,1.76,1.8,376000
NFBK,20210308,14.98,15.48,14.98,15.37,196900
NFE,20210308,42.79,44.01,38.08,39,725300
NFLX,20210308,514.46,518.84,492.85,493.33,3980500
NFTY,20210308,43.44,43.44,43.1001,43.1001,600
NGM,20210308,26.01,26.8776,25.35,26.29,247200
NGMS,20210308,28.26,30.01,28.02,28.49,180700
NH,20210308,3.32,3.37,3.11,3.21,276900
NHICU,20210308,11.15,11.15,10.7,10.94,498300
NHTC,20210308,6.6,6.69,6.5,6.66,46500
NICE,20210308,222.75,223.87,216.05,217.33,391700
NICK,20210308,10.55,10.6,10.49,10.6,2100
NISN,20210308,16.37,16.62,15.52,15.64,69000
NIU,20210308,32.01,33.25,30.51,30.76,2827800
NKLA,20210308,15.15,15.68,14.5,14.62,11856300
NKSH,20210308,36,38.41,36,37.6,31000
NKTR,20210308,22.32,22.42,21.08,21.22,943400
NKTX,20210308,44.17,47.19,41.41,41.59,122600
NLOK,20210308,20.2,21.76,20.08,20.97,12397500
NLSP,20210308,2.4,2.62,2.26,2.48,111200
NLSPW,20210308,0.78,0.79,0.78,0.7899,1800
NLTX,20210308,12.25,12.38,11.47,11.64,152100
NMFC,20210308,12.6,12.88,12.49,12.85,499700
NMIH,20210308,23.27,23.67,22.99,23.09,806300
NMMC,20210308,10.08,10.09,9.9,9.97,50200
NMMCU,20210308,10.45,10.62,10.3,10.43,48400
NMMCW,20210308,1.13,1.26,1.09,1.26,23300
NMRD,20210308,7.09,7.4,6.9,6.99,52000
NMRK,20210308,10.15,10.53,10.04,10.465,636900
NMTR,20210308,1.43,1.52,1.38,1.42,4018400
NNBR,20210308,6.78,6.97,6.7,6.74,166800
NNDM,20210308,8.12,8.85,7.78,7.95,39422100
NNOX,20210308,38.35,41.81,37.56,37.71,1338500
NOAC,20210308,9.98,10.1787,9.98,10.06,75900
NOACU,20210308,11.24,11.34,10.92,11.05,3600
NOACW,20210308,1.1,1.19,0.9999,1,88200
NODK,20210308,18.62,18.95,18.09,18.92,14600
NOVN,20210308,1.6,1.62,1.41,1.44,9100700
NOVT,20210308,126.99,128.17,123.4,123.54,119200
NRACU,20210308,10.05,10.06,10,10.04,140200
NRBO,20210308,4.05,4.2,3.99,4.03,153500
NRC,20210308,52.99,53.08,51.63,51.77,31800
NRIM,20210308,44.62,47.55,44.62,47.53,42900
NRIX,20210308,36.71,38.7,35.68,36.79,397900
NSEC,20210308,11.51,11.51,11.51,11.51,0
NSIT,20210308,87.85,89.66,87.63,88.32,249800
NSSC,20210308,34.33,34.66,33.4375,33.49,85200
NSTG,20210308,63.14,64.43,55.54,57.38,725100
NSYS,20210308,7.62,7.92,7.61,7.73,9700
NTAP,20210308,61.9,63.16,61.48,62.59,2147300
NTCT,20210308,27.55,28.56,26.2755,27.84,548200
NTES,20210308,105.71,106.87,101.75,102.08,2935300
NTGR,20210308,38.39,40.4,37.83,39.5,284200
NTIC,20210308,15.39,17.35,15.39,16.3,31900
NTLA,20210308,52.2,54.24,46.55,46.59,1901500
NTNX,20210308,26.95,27.54,25.68,25.72,2114000
NTRA,20210308,102.45,103.72,92.79,93.27,940700
NTRS,20210308,100.77,103.08,100.14,101.61,971200
NTRSO,20210308,26.45,26.51,26.38,26.51,15100
NTUS,20210308,25.49,26.35,25.26,25.91,185200
NTWK,20210308,4.66,4.66,4.33,4.357,73300
NUAN,20210308,42.5,42.97,39.93,40.35,3605600
NURO,20210308,3.12,3.54,3.02,3.2,182700
NUVA,20210308,63.45,64.43,62.26,62.77,885800
NUZE,20210308,5.58,5.85,5.5,5.85,42700
NVAX,20210308,180.3,187.62,155.56,157.87,4349200
NVCN,20210308,1.19,1.27,1.13,1.16,2080900
NVCR,20210308,127.77,132.83,125.08,127.01,938700
NVDA,20210308,124.5,124.7125,115.665,115.9325,13570300
NVEC,20210308,69.07,69.09,67.16,67.8,11300
NVEE,20210308,99.97,102.92,99.21,100.14,61500
NVFY,20210308,2.31,2.48,2.13,2.35,48600
NVIV,20210308,1.02,1.06,0.97,1.01,2606700
NVMI,20210308,80.36,80.73,76.92,77.04,203100
NVOS,20210308,3.54,4.11,3.53,3.86,149600
NVSAU,20210308,10.4,10.4,10.14,10.22,1464400
NWBI,20210308,15.08,15.48,15,15.39,943400
NWE,20210308,60.98,62.01,60.665,61.61,301400
NWFL,20210308,28.38,29.5,28.15,28.94,27500
NWL,20210308,24.9,25.5,24.74,25.2,2396200
NWLI,20210308,222.01,230.22,222.01,228.38,11300
NWPX,20210308,34.25,34.85,33.31,33.91,55800
NWS,20210308,23.5,23.76,22.98,23.23,756200
NWSA,20210308,25.01,25.01,23.94,24.24,5290000
NXGN,20210308,19.09,19.59,18.86,19.44,236300
NXPI,20210308,178.82,183.58,170.15,171,3168800
NXST,20210308,152.5,153.68,149.05,151.53,669000
NXTC,20210308,11.53,12.34,10.97,10.97,269600
NXTD,20210308,14.8,15,12.8,13.1,5749600
NXTG,20210308,69.47,69.6922,68.56,68.56,72200
NYMT,20210308,4.28,4.42,4.26,4.31,5932400
NYMTM,20210308,24.13,24.27,23.9598,24.13,12800
NYMTN,20210308,24.3,24.64,24.27,24.56,17500
NYMTP,20210308,24.15,24.3084,24.07,24.07,2900
NYMX,20210308,2.5,2.6127,2.43,2.5,149400
OAS,20210308,58.03,59.43,57.47,59.27,261400
OBAS,20210308,11.05,11.05,11.05,11.05,1300
OBCI,20210308,10.81,10.99,10.66,10.82,33500
OBLG,20210308,3.7,3.87,3.49,3.52,67000
OBNK,20210308,39.5,41.32,39.29,41.18,140400
OBSV,20210308,3.32,3.46,3.16,3.22,1686400
OCAXU,20210308,10.15,10.15,10.09,10.09,114300
OCAXW,20210308,1.05,1.1,1,1,2400
OCC,20210308,3.41,3.5212,3.37,3.45,4300
OCCI,20210308,15.55,15.55,15.25,15.43,39400
OCCIP,20210308,25.05,25.05,25.0492,25.05,1500
OCDX,20210308,16.51,16.89,16.25,16.4,851200
OCFC,20210308,23.45,23.96,23.38,23.58,377700
OCFCP,20210308,27.79,27.79,27.3421,27.35,5100
OCG,20210308,3.06,3.18,3.01,3.04,264300
OCGN,20210308,8.93,9.29,8.3,8.63,23826200
OCSL,20210308,6.17,6.21,6.1,6.21,659600
OCUL,20210308,18.44,19.45,17.68,17.99,1618300
OCUP,20210308,9.5,9.7248,8.97,9,48800
OCX,20210308,3.49,4.14,3.49,3.67,1274500
ODFL,20210308,220.37,223.93,218.28,218.65,751800
ODP,20210308,38.2,40.64,38.2,40.03,396700
ODT,20210308,17.76,18.65,17.3,17.62,191100
OEG,20210308,5.18,5.65,5,5.12,2868200
OEPWU,20210308,10.1,10.21,10.03,10.12,166300
OESX,20210308,7.77,7.91,7.29,7.29,176900
OFED,20210308,26,26.8,26,26.8,4100
OFIX,20210308,45.34,46.51,44.74,45.68,70500
OFLX,20210308,154.15,162.47,152.9215,158.4,9900
OFS,20210308,8.65,8.65,8.47,8.58,18600
OFSSI,20210308,25.5,25.5,25.5,25.5,500
OGI,20210308,2.77,2.92,2.63,2.83,7597000
OHPAU,20210308,10.45,10.45,10.12,10.2,66800
OIIM,20210308,7.05,7.17,6.62,6.69,308200
OKTA,20210308,217,220.8,207,208.51,2700900
OLB,20210308,6.88,7.95,6.05,6.34,1211600
OLED,20210308,193.19,203.84,191,199.81,997200
OLLI,20210308,84.99,91.78,84.87,91.1,1280700
OLMA,20210308,37.6,40.33,37.6,38.34,115700
OM,20210308,46.76,49.59,45.59,46.94,276200
OMAB,20210308,51.34,51.8,50.17,50.81,113700
OMCL,20210308,124.31,125.13,121.95,123.6,282100
OMEG,20210308,10.44,10.58,10.38,10.38,35300
OMER,20210308,18.69,18.8,17.92,18.1,570800
OMEX,20210308,7.09,7.09,6.84,7.09,20600
OMP,20210308,19.17,19.5,18.56,18.73,158900
ON,20210308,38.94,39.45,35.89,35.99,8818500
ONB,20210308,19.73,20.15,19.6,20,973600
ONCR,20210308,14,14.92,13.58,13.96,188600
ONCS,20210308,5.63,5.63,5.07,5.1,359600
ONCT,20210308,5.43,5.86,5.31,5.4,796100
ONCY,20210308,2.78,2.95,2.6,2.72,1043900
ONDS,20210308,12.04,12.74,9.1,9.54,1040600
ONEM,20210308,40.91,41.47,37.84,38.23,1183000
ONEQ,20210308,502.13,504.31,488.52,489.68,71100
ONEW,20210308,36.7,39.3,36.7,38.34,114000
ONTX,20210308,0.98,1.06,0.934,0.9946,16960100
ONVO,20210308,10.77,11.02,10,10.27,228400
OPBK,20210308,10.58,12.2,10.58,12.04,158800
OPCH,20210308,18.76,19.18,18.6,18.62,855900
OPEN,20210308,21.39,22.66,19.89,20.06,12963000
OPGN,20210308,2.25,4.05,2.21,2.68,373903200
OPHC,20210308,3.44,3.86,3.33,3.7,466300
OPI,20210308,27.01,28.59,26.91,28.37,199300
OPINL,20210308,25.94,26.07,25.9,25.98,20000
OPK,20210308,4.23,4.45,4.16,4.35,6179900
OPNT,20210308,12.41,12.41,11.24,11.58,20500
OPOF,20210308,21.86,22.4,21.3,21.79,2900
OPRA,20210308,11.82,12.0683,11.53,11.64,169600
OPRT,20210308,18.99,19.94,18.765,19.58,79800
OPRX,20210308,43.26,44.4,41.5,41.99,340100
OPT,20210308,9.21,9.21,8.45,8.55,59600
OPTN,20210308,3.5,3.71,3.46,3.58,507900
ORGO,20210308,15.37,15.65,14.93,15.03,438500
ORGS,20210308,7.23,7.6,7.04,7.26,167900
ORIC,20210308,32.58,35.29,32.05,32.25,156400
ORLY,20210308,469.73,480.44,466.5,472.9,680600
ORMP,20210308,7.3,7.98,7.2,7.74,331300
ORPH,20210308,12.38,12.38,12,12.375,2700
ORRF,20210308,24.19,24.7402,23,23.53,106500
ORTX,20210308,7.66,8.47,7.38,7.81,4724600
OSBC,20210308,13.11,13.88,13.11,13.78,195800
OSIS,20210308,97.14,98.11,96.377,97.28,122300
OSMT,20210308,3.58,3.6976,3.48,3.54,223900
OSPN,20210308,25.27,25.41,23.82,24,234700
OSS,20210308,7.6,8.06,7.25,7.28,673500
OSTK,20210308,63.26,65.68,59.55,61.83,1879500
OSTRU,20210308,10.04,10.06,10,10.05,665200
OSUR,20210308,10.31,10.31,9.53,9.53,1940200
OSW,20210308,11.29,11.41,11.01,11.14,713400
OTEX,20210308,45.13,45.85,45.03,45.03,316500
OTIC,20210308,2.5,2.6,2.4505,2.56,539800
OTLK,20210308,1.88,1.94,1.77,1.81,1102900
OTLKW,20210308,0.7812,0.9919,0.7812,0.99,16000
OTRA,20210308,10.135,10.135,10.135,10.135,100
OTRAU,20210308,10.5694,10.5694,10.32,10.32,400
OTRAW,20210308,0.94,0.95,0.73,0.7999,6000
OTRK,20210308,25.94,27.85,25.01,25.32,1466200
OTRKP,20210308,22.9,23.2,22.72,23.08,19900
OTTR,20210308,42.99,43.79,42.43,43.6,150600
OVBC,20210308,28.44,30.89,28.44,30.81,10100
OVID,20210308,3.97,4.1,3.89,4.01,2389300
OVLY,20210308,19.2,19.2,18.65,19.18,13000
OXBR,20210308,2.51,2.57,2.45,2.5,145900
OXBRW,20210308,0.16,0.16,0.1401,0.1482,23800
OXLC,20210308,6.55,6.66,6.5,6.6,862500
OXLCM,20210308,25.05,25.1707,25,25.05,13300
OXLCO,20210308,25.37,25.37,25.31,25.3239,1000
OXLCP,20210308,23.96,23.99,23.89,23.92,9900
OXSQ,20210308,3.92,3.96,3.81,3.94,300500
OXSQL,20210308,25.35,25.45,25.25,25.45,500
OXSQZ,20210308,25.21,25.21,25.21,25.21,0
OYST,20210308,21,21.8,20.15,20.53,36700
OZK,20210308,43.63,44.71,42.97,44.29,1207100
OZON,20210308,55.21,55.46,49.95,50.13,1717500
PAA,20210308,9.88,9.99,9.49,9.67,5254200
PAAS,20210308,30.74,30.94,29.69,29.73,2466100
PACB,20210308,30.49,31.37,26.25,27.37,4978100
PACW,20210308,39.22,40.26,38.96,39.37,1034200
PACXU,20210308,10.32,10.415,10.18,10.285,30400
PACXW,20210308,1.14,1.44,1.14,1.2,80300
PAE,20210308,8.4,8.82,8.4,8.62,595500
PAEWW,20210308,2.06,2.44,2,2.29,142500
PAGP,20210308,9.93,10.04,9.58,9.77,3482100
PAHC,20210308,22.41,23.74,22.41,23.62,121500
PAIC,20210308,9.98,10.08,9.94,9.97,3200
PAICU,20210308,10.8,10.8,10.8,10.8,300
PAICW,20210308,0.76,0.836,0.66,0.76,135800
PANL,20210308,3.1,3.13,3,3.09,77900
PAQC,20210308,9.95,10.1,9.94,10,43200
PAQCU,20210308,10.63,10.71,10.3,10.34,232500
PAQCW,20210308,1.3,1.3,1.04,1.09,92900
PASG,20210308,20.99,21.35,19.26,19.46,333600
PATI,20210308,10.45,10.5,10.3,10.5,14300
PATK,20210308,84.1,87.21,84.1,86.3,202100
PAVM,20210308,3.64,3.8,3.46,3.52,2511800
PAVMW,20210308,1.21,1.39,1.1809,1.1809,4200
PAVMZ,20210308,2.225,2.3588,2.15,2.16,33500
PAX,20210308,19.19,19.72,17.78,18.23,511100
PAYA,20210308,11.96,12.2,11.54,11.6,796700
PAYS,20210308,4.47,4.53,4.36,4.39,183800
PAYX,20210308,91.29,94.5,90.17,93.2,2017800
PBCT,20210308,18.51,19.09,18.46,18.75,6539900
PBCTP,20210308,28.05,28.09,27.2179,28.09,8700
PBFS,20210308,12.25,13.34,12.25,12.63,69100
PBHC,20210308,13.87,14.3,13.87,14.3,800
PBIP,20210308,14.72,15.15,14.48,15.14,25400
PBLA,20210308,3.89,5.52,3.88,4.35,213300
PBPB,20210308,5.66,5.91,5.5,5.67,117300
PBTS,20210308,3.23,3.3,3.06,3.06,44600
PBYI,20210308,10.86,10.93,10.42,10.48,295400
PCAR,20210308,93.25,94.81,92.41,93.44,1756000
PCB,20210308,15.45,16,15.01,15.92,82400
PCH,20210308,52.31,53.2,51.9,52.14,384500
PCOM,20210308,15.81,16.18,15.5,15.53,382400
PCRX,20210308,69.34,70.93,68.06,70.57,309700
PCSA,20210308,10.68,11.1,10.305,10.72,63200
PCSB,20210308,17.58,17.88,16.98,17.29,121000
PCTI,20210308,7.54,7.9,7.44,7.69,125900
PCTY,20210308,174.06,176.78,166.92,167.08,182900
PCVX,20210308,24.07,25.405,23.9601,24.48,344600
PCYG,20210308,6.1,6.3,6,6.06,60800
PCYO,20210308,12.23,12.5,12.14,12.44,78600
PDBC,20210308,17.9,17.95,17.7932,17.8,3294700
PDCE,20210308,39.14,39.48,36.89,37.85,1045900
PDCO,20210308,31,32,30.8,31.34,541300
PDD,20210308,153.15,155.89,136,137.6,14011300
PDEV,20210308,29.61,29.61,29.4825,29.4825,26900
PDEX,20210308,22.94,23.3904,21.35,21.97,84000
PDFS,20210308,18,18.15,17.45,17.47,182700
PDLB,20210308,11.28,12.13,11.28,12.05,15800
PDP,20210308,82.41,83.35,80.57,80.67,308500
PDSB,20210308,3.58,3.8999,3.48,3.71,583900
PEBK,20210308,27,28.79,27,28.47,17200
PEBO,20210308,33.59,35.3,32.66,35.09,70000
PEGA,20210308,121.08,124.67,114.64,114.72,945500
PENN,20210308,109.95,115.5,108.78,109.28,3803400
PEP,20210308,133.23,134.18,131.99,132.13,8634500
PERI,20210308,19.2,19.3,16.89,17.1,2104400
PESI,20210308,6.96,7.13,6.93,7.1,16300
PETQ,20210308,33.76,34.62,33.57,34.39,146500
PETS,20210308,34.11,34.84,33.33,33.86,612600
PETZ,20210308,2.54,2.65,2.4,2.5,91400
PEY,20210308,19.75,20.21,19.75,20.07,336500
PEZ,20210308,85.34,87.695,84.1699,84.46,30500
PFBC,20210308,63.92,65.95,62.7,64.93,71400
PFC,20210308,32.7,34.45,32.7,33.58,243500
PFDRU,20210308,10.1961,10.1961,10.05,10.05,106600
PFF,20210308,37.64,37.65,37.51,37.52,2899900
PFG,20210308,59.43,61.3,59,60.16,2018700
PFHD,20210308,18.74,19.25,18.44,19.22,51200
PFI,20210308,47.67,48.8,47.67,48.1425,7400
PFIE,20210308,1.19,1.21,1.15,1.16,175200
PFIN,20210308,6.2844,6.2844,6.2844,6.2844,1100
PFIS,20210308,44.6,46.54,44.55,45.3,28400
PFLT,20210308,12.05,12.18,11.84,12.18,245700
PFM,20210308,33.34,33.83,33.3,33.5845,27100
PFMT,20210308,1.23,1.31,1.23,1.29,173800
PFSW,20210308,7.32,7.47,6.7894,7.33,45300
PFX,20210308,32.42,32.75,32,32.75,3700
PFXNL,20210308,25.28,25.35,25.15,25.35,5800
PGC,20210308,29.58,30.25,29.32,30.04,73800
PGEN,20210308,8.5,8.65,8.17,8.38,977200
PGJ,20210308,69.4,70.03,66.21,66.46,177000
PGNY,20210308,43.5,44.76,42.13,42.17,672000
PGRWU,20210308,10.05,10.1,9.99,10.084,76600
PHAR,20210308,13.05,13.405,12.96,12.96,13700
PHAS,20210308,3.58,3.79,3.56,3.66,127700
PHAT,20210308,45.89,47,44.06,45.82,66000
PHCF,20210308,4.2,4.8,3.94,4.68,450200
PHIC,20210308,10.04,10.105,9.95,10,44300
PHICU,20210308,10.39,10.41,10.2943,10.41,2400
PHICW,20210308,1.39,1.45,1.38,1.43,12300
PHIO,20210308,2.5,2.58,2.37,2.48,573800
PHIOW,20210308,0.3,0.3,0.2,0.2,20600
PHO,20210308,47.7,48.399,47.695,47.84,52900
PHUN,20210308,1.38,1.59,1.32,1.56,3700800
PHUNW,20210308,0.336,0.3361,0.3002,0.3339,11400
PHVS,20210308,29.07,31.5,26.0585,27.06,77300
PI,20210308,55,56.73,51.74,52.87,286900
PID,20210308,16.5,16.65,16.44,16.52,66700
PIE,20210308,23.51,23.5234,23.03,23.03,130300
PINC,20210308,34.06,34.97,33.78,34.51,510000
PIO,20210308,34.59,34.9299,34.56,34.61,12400
PIRS,20210308,2.58,2.58,2.39,2.41,280200
PIXY,20210308,2.67,2.73,2.53,2.6,204100
PIZ,20210308,32.41,32.58,32.3,32.3,15900
PKBK,20210308,20.44,21.5,20.42,20.98,30500
PKOH,20210308,39,41.776,38.72,40.2,51300
PKW,20210308,80.67,82.24,80.67,81.22,95700
PLAB,20210308,11.79,11.9599,11.59,11.6,458300
PLAY,20210308,42.48,44.98,42.38,44.65,1813400
PLBC,20210308,30.25,30.25,28.88,29.04,11300
PLBY,20210308,12.32,12.46,11.8,12.1,208300
PLCE,20210308,76.66,82.74,76.66,80.19,692100
PLIN,20210308,1.02,1.1,1,1.03,392100
PLL,20210308,58.26,62.49,55.13,56.02,1340500
PLMR,20210308,75.93,77.53,73.96,76.49,238400
PLPC,20210308,69,69.99,65.89,66.37,17000
PLRX,20210308,32.19,37.75,31.58,34.35,150900
PLSE,20210308,25.8,26.54,24.52,24.73,71400
PLTK,20210308,28.01,28.17,26.2,26.35,1985200
PLUG,20210308,39.29,41.84,37.6,38.11,26042900
PLUS,20210308,50.16,51.755,49.61,51.23,52200
PLW,20210308,35.61,35.61,35.48,35.48,55100
PLXP,20210308,8.29,8.29,7.06,7.1,365400
PLXS,20210308,88.31,89.535,87.87,88.48,114000
PLYA,20210308,7.13,7.45,7.03,7.21,1570200
PMD,20210308,7.32,7.39,7,7,11500
PME,20210308,1.05,1.12,0.99,1.04,1446400
PMGMU,20210308,10.1,10.12,10.06,10.1097,24600
PMVP,20210308,35.25,35.85,33.97,34.77,105900
PNBK,20210308,10.705,10.705,10.705,10.705,100
PNFP,20210308,85.65,89.85,85.65,89.13,544100
PNFPP,20210308,27.11,27.25,27.11,27.2,10900
PNNT,20210308,5.77,5.8,5.68,5.78,310900
PNQI,20210308,230.27,231.8646,222.035,222.09,26800
PNRG,20210308,56.91,56.91,54,54,5400
PNTG,20210308,49.4,51.98,48.795,51.07,109000
POAI,20210308,1.26,1.46,1.2,1.37,4481500
PODD,20210308,250,250,233.55,235.95,532000
POLA,20210308,10.2,11.15,9.66,10.34,1013400
POOL,20210308,328.84,334.67,326.8,328.34,230800
POSH,20210308,50.29,52.5,48,48.26,376000
POTX,20210308,15.23,15.92,15,15.38,440500
POW,20210308,9.9,9.9,9.823,9.823,3600
POWI,20210308,82.55,82.89,77.41,77.82,405200
POWL,20210308,33.63,35.25,33.1417,35.03,109200
POWRU,20210308,10.08,10.2576,10.0101,10.085,12300
POWRW,20210308,1.24,1.24,1.17,1.17,10700
POWW,20210308,6.85,6.99,6.03,6.04,1900500
PPBI,20210308,42.6,43.71,42.01,43.05,551400
PPBT,20210308,4.14,4.19,3.95,3.99,373100
PPC,20210308,24.49,25.16,24.28,24.91,425100
PPD,20210308,34.89,35.38,33.73,33.81,556600
PPGH,20210308,9.95,9.95,9.85,9.85,298400
PPGHU,20210308,10.2,10.4665,10.165,10.25,369400
PPGHW,20210308,0.965,1.043,0.8,0.9,695100
PPH,20210308,67.18,68.158,67.09,67.3694,189400
PPIH,20210308,6.95,7.25,6.89,7.24,19000
PPSI,20210308,4.82,5.32,4.78,5,274800
PPTA,20210308,6,6.16,5.85,6.1,46700
PRAA,20210308,37.58,38.99,37.47,38.82,297200
PRAX,20210308,37.55,39.97,36.82,39.37,143100
PRCH,20210308,16.9,17.67,16.54,16.75,1785400
PRDO,20210308,11.91,11.99,11.62,11.82,479500
PRFT,20210308,56.88,58.23,55.65,57.64,282700
PRFX,20210308,5.29,5.69,5.08,5.31,159600
PRFZ,20210308,174.25,177.1899,173.92,175.78,35600
PRGS,20210308,43.61,44.06,42.97,43.72,236300
PRIM,20210308,37.12,37.7,36.38,37.27,410200
PRLD,20210308,56.48,58.7,52.45,52.88,75600
PRN,20210308,99.18,99.88,97.8,97.84,158400
PROF,20210308,22.11,23.07,21.57,21.72,81300
PROG,20210308,4.06,4.18,3.91,3.91,236700
PROV,20210308,16.95,17,16.56,16.92,39000
PRPH,20210308,6.77,7.06,6.34,6.41,88300
PRPL,20210308,30.52,31.21,28.57,29.79,2510800
PRPO,20210308,2.25,2.33,2.15,2.17,439600
PRQR,20210308,4.51,4.7,4.44,4.47,177300
PRSR,20210308,10,10.0673,9.73,10,103600
PRSRU,20210308,10.51,10.5626,10.2,10.26,99200
PRSRW,20210308,1.68,1.68,1.2,1.3,53400
PRTA,20210308,21.86,22.3663,20.08,20.62,272700
PRTC,20210308,52,52.05,52,52,1100
PRTG,20210308,32,32,27.605,28.01,18300
PRTH,20210308,7.15,7.18,6.19,6.39,118000
PRTK,20210308,7.1,7.42,7.02,7.19,297400
PRTS,20210308,16.66,17.39,15.52,15.88,2715000
PRVB,20210308,11.42,11.8,11.09,11.24,766000
PSAGU,20210308,10,10.01,9.96,9.99,1701700
PSC,20210308,44.0999,44.77,44.0999,44.4679,14900
PSCC,20210308,102.03,103.49,101.63,102.55,6600
PSCD,20210308,108.18,112.525,107.6866,111.935,53100
PSCE,20210308,7.28,7.41,6.96,7.14,2937100
PSCF,20210308,56.91,58.42,56.82,58.03,28900
PSCH,20210308,179.84,181.4402,178.7342,178.7342,30700
PSCI,20210308,92.54,94.7,92.54,93.74,21000
PSCM,20210308,63.1,65.3,63.1,64.9484,17000
PSCT,20210308,133.17,134.69,130.9101,131.54,18500
PSCU,20210308,63.16,64.4121,63.16,64.4121,2700
PSEC,20210308,7.25,7.36,7.05,7.3,3436100
PSET,20210308,46.96,47.05,46.92,47.0376,700
PSHG,20210308,5.1,5.1528,4.9,4.92,27900
PSL,20210308,91.17,91.69,90.8336,90.8336,5100
PSMT,20210308,95.59,95.59,93.02,94.33,158400
PSNL,20210308,24.28,24.8,21.96,22.01,1584100
PSTI,20210308,4.92,5.2,4.75,4.87,425500
PSTV,20210308,2.68,2.76,2.53,2.54,307000
PSTX,20210308,8.75,9.62,8.53,8.81,900000
PT,20210308,1.21,1.35,1.21,1.25,481600
PTC,20210308,124.97,126.87,118.8,118.85,769200
PTCT,20210308,60.48,60.57,58.3,58.41,444500
PTE,20210308,1.3,1.36,1.23,1.28,2402700
PTEN,20210308,9.36,9.74,9.13,9.65,3949000
PTF,20210308,138.81,141.07,130.419,130.68,320200
PTGX,20210308,29.2,30.33,28.41,29.65,463400
PTH,20210308,152.58,156.16,146.56,147.3,268600
PTIC,20210308,9.94,10.06,9.9,10.02,58200
PTICU,20210308,10.48,10.5,10.14,10.14,35600
PTICW,20210308,1.25,1.25,1.17,1.25,20900
PTMN,20210308,2.01,2.05,1.95,2.04,404500
PTNR,20210308,4.91,4.94,4.87,4.895,9900
PTON,20210308,108.69,115.39,100.42,101.35,13484600
PTPI,20210308,2.99,3.4,2.96,3.23,57700
PTRS,20210308,7.53,7.53,7.27,7.43,8400
PTSI,20210308,59.43,63.1,59.43,61.99,12000
PTVE,20210308,13.49,15.22,13.49,15.11,2878700
PUBM,20210308,50.74,53.46,43.46,44.53,916400
PUCKU,20210308,10.26,10.4,10.16,10.18,14400
PUI,20210308,31.37,31.845,31.37,31.6988,5900
PULM,20210308,1.28,1.3,1.17,1.18,2326200
PUYI,20210308,5.9401,5.9401,5.9401,5.9401,100
PVBC,20210308,13.35,14.39,13.3,14.15,130700
PWFL,20210308,8.55,8.57,8.09,8.27,201800
PWOD,20210308,26.81,28.19,26.133,27.78,19300
PXI,20210308,27.87,28.13,26.93,27.42,409700
PXLW,20210308,3.38,3.41,3.212,3.3,353400
PXS,20210308,1.18,1.33,1.15,1.24,283600
PXSAP,20210308,22,22,22,22,0
PXSAW,20210308,0.31,0.393,0.3,0.3798,21400
PY,20210308,39.744,40.07,39.735,39.74,4000
PYPD,20210308,10.49,10.6,10.07,10.15,35600
PYPL,20210308,239,241.33,225.65,226.09,13334700
PYZ,20210308,78.75,80.0599,78.75,79.05,11700
PZZA,20210308,82.67,83.11,79.21,79.36,629000
QABA,20210308,57.62,59.32,57.37,58.89,133000
QAT,20210308,18.15,18.1535,17.92,17.92,4200
QCLN,20210308,64.36,65.99,61.83,62.05,1231300
QCOM,20210308,129,129.77,122.99,123.2,15253600
QCRH,20210308,44.48,45.85,43.82,45.54,100900
QDEL,20210308,152.1,156,147.78,152.48,816300
QFIN,20210308,21.27,22.89,20.72,20.99,1888200
QH,20210308,5.86,6.06,5.63,5.79,72600
QIWI,20210308,10.7,10.91,10.54,10.61,394400
QK,20210308,2.5,2.57,2.3695,2.49,22600
QLGN,20210308,2.96,3.19,2.86,3.17,1483400
QLI,20210308,4.59,4.67,4.36,4.37,122200
QLYS,20210308,95.7,99.94,95.57,97.75,564400
QMCO,20210308,8.56,8.69,8.31,8.47,269800
QNST,20210308,23.31,23.91,22.94,23.13,377000
QQC,20210308,26,26,25.2971,25.2971,3100
QQD,20210308,25.38,25.38,25.123,25.123,300
QQEW,20210308,99.41,100.15,97.37,97.37,181300
QQQ,20210308,308.12,310.06,299.51,299.94,88333100
QQQJ,20210308,31.54,32.04,31.02,31.06,1132200
QQQM,20210308,126.76,127.38,123.24,123.25,160300
QQQN,20210308,31.93,32.33,31.36,31.49,119400
QQQX,20210308,26.49,26.71,26.2,26.23,195700
QQXT,20210308,78.12,78.3719,77.2797,77.2797,4000
QRHC,20210308,2.9613,3.07,2.9613,3.07,11800
QRTEA,20210308,11.6,12.45,11.55,12.32,4613700
QRTEB,20210308,11.88,12.44,11.88,12.43,6100
QRTEP,20210308,99.49,99.86,99.44,99.79,43000
QRVO,20210308,171.2,172.81,162.61,162.9,1278500
QTEC,20210308,137.63,138.3,131.8,131.92,706000
QTNT,20210308,3.89,4.2,3.88,4.18,1142500
QTRX,20210308,68.27,68.28,57.66,58.8,641300
QTT,20210308,23.6,24,22.5,23.6,6520400
QUIK,20210308,6.79,7.17,6.25,6.27,207500
QUMU,20210308,8.05,8.255,7.61,7.76,119900
QURE,20210308,32.48,33.33,31.68,31.95,537500
QYLD,20210308,22.03,22.15,21.41,21.45,2170000
QYLG,20210308,29.02,29.02,28.45,28.46,4600
RADA,20210308,11.5,12.2499,11.42,11.81,991200
RADI,20210308,11.44,11.675,11,11.11,383200
RAIL,20210308,3.11,3.12,2.92,3,117900
RAND,20210308,16.17,16.2826,15.56,15.6,14300
RAPT,20210308,17.02,17.94,16.51,17.16,289500
RARE,20210308,118.6,121.71,113.53,115,415700
RAVE,20210308,1.16,1.43,1.15,1.37,3862300
RAVN,20210308,38.09,38.7131,37.4,37.65,205900
RBB,20210308,20.89,21.75,20.66,21.74,79900
RBBN,20210308,8.01,8.24,7.52,7.78,1272100
RBCAA,20210308,44,45.32,43.8,44.81,52000
RBCN,20210308,10.17,10.97,9.88,10.03,9300
RBKB,20210308,10.5,10.5,10.26,10.3749,2000
RBNC,20210308,24.58,25.45,24.1,25,96800
RCEL,20210308,19.98,21,19.51,20.81,246200
RCHG,20210308,10.045,10.045,9.9601,9.99,8300
RCHGU,20210308,10.4373,10.4373,10.33,10.33,400
RCHGW,20210308,1.06,1.1,0.87,0.9502,30700
RCII,20210308,55.8,59.43,55,58.92,1024500
RCKT,20210308,52.7,53.55,47.79,48.66,447400
RCKY,20210308,44.83,45.93,44.4,45.51,44200
RCLFU,20210308,10.13,10.13,10.05,10.05,54100
RCM,20210308,25.19,26.02,24.64,24.65,1462400
RCMT,20210308,3.64,3.78,3.45,3.51,128900
RCON,20210308,2.52,2.65,2.43,2.59,889400
RDCM,20210308,9.72,9.865,9.695,9.7,61200
RDFN,20210308,63.01,64.46,59.03,59.28,2518500
RDHL,20210308,7.83,8.05,7.5,7.62,362800
RDI,20210308,7.01,7.23,6.83,7,149500
RDIB,20210308,20,20,20,20,0
RDNT,20210308,19.42,23.03,19.17,22.07,807100
RDUS,20210308,22.02,22.06,20.26,20.48,659100
RDVT,20210308,20.51,21.94,19.85,20.26,71400
RDVY,20210308,43.92,44.67,43.92,44.06,1542000
RDWR,20210308,25.99,26.16,25.26,25.8,191800
REAL,20210308,21.74,23.12,21.02,21.08,2658400
REDU,20210308,5.73,5.78,5.72,5.72,14600
REED,20210308,1.03,1.07,0.98,1.04,573500
REFR,20210308,3.64,3.7999,3.5066,3.53,119700
REG,20210308,58.24,59.73,57.38,59.18,846800
REGI,20210308,75.7,77.68,71.64,74.5,1165400
REGN,20210308,456.49,473.5,456.49,463.19,1014200
REIT,20210308,24.2,24.61,24.2,24.53,48100
REKR,20210308,13.62,14.45,13.02,13.75,1088200
RELI,20210308,4.24,4.96,4,4.86,262400
RELIW,20210308,0.98,1.24,0.98,1.21,26000
RELL,20210308,6.35,6.68,6.22,6.57,106600
REPH,20210308,3.29,3.38,3.19,3.31,247400
REPL,20210308,35.26,36.14,32.48,32.66,339900
RESN,20210308,4.41,4.47,3.91,3.95,1354200
RETA,20210308,127.85,127.85,117.76,117.96,256500
RETO,20210308,1.63,1.76,1.58,1.62,1429100
REYN,20210308,27.94,28.67,27.71,28.53,383200
RFDI,20210308,63.43,63.85,63.43,63.4674,4800
RFEM,20210308,72,72.26,71.5727,71.5727,8900
RFEU,20210308,65.575,65.575,65.575,65.575,0
RFIL,20210308,5.87,5.92,5.73,5.83,17300
RGCO,20210308,23.3,23.48,22.9687,23.15,26300
RGEN,20210308,185.58,188.25,178.67,181.48,474700
RGLD,20210308,104.38,104.97,102.62,104,340300
RGLS,20210308,1.26,1.33,1.18,1.28,2577900
RGNX,20210308,39.93,40.82,39.09,39.28,276400
RGP,20210308,13.94,14.5,13.82,14.325,192500
RIBT,20210308,0.878,0.9447,0.855,0.8893,521400
RICK,20210308,65.94,68.74,65.89,67.58,71200
RIDE,20210308,16.67,18.04,16.11,16.26,6419200
RIGL,20210308,3.93,3.94,3.52,3.67,3664000
RILY,20210308,58.51,60.31,57.58,58.81,486800
RILYG,20210308,25.42,25.45,25.2803,25.44,7900
RILYL,20210308,26.95,26.95,26.88,26.95,7300
RILYM,20210308,25.47,25.58,25.41,25.58,4900
RILYN,20210308,25.86,26.07,25.81,26.01,11300
RILYO,20210308,25.67,25.88,25.67,25.88,1200
RILYP,20210308,26.8,26.8058,26.5,26.5795,6500
RILYT,20210308,25.36,25.5,25.25,25.26,34000
RILYZ,20210308,25.28,25.3,25.28,25.29,73400
RING,20210308,26.76,26.8999,26.38,26.57,148600
RIOT,20210308,42.2,43.65,37.62,38.98,17367600
RIVE,20210308,9.55,9.74,9.55,9.7,5300
RKDA,20210308,2.69,2.77,2.61,2.65,329300
RLAY,20210308,37.76,38.9399,34.8,35.01,798600
RLMD,20210308,34.31,35,33.55,34.5,41400
RMBI,20210308,13.86,14.14,13.6,13.97,36100
RMBL,20210308,31.89,33.96,30.5006,31.1,375300
RMBS,20210308,19.64,19.86,18.86,18.88,843700
RMCF,20210308,4.94,5.9,4.94,5.7,405200
RMGCU,20210308,10.28,10.3,10.2,10.25,30300
RMNI,20210308,8.01,8.65,7.8,8.34,1231800
RMR,20210308,42.33,44.16,41.9279,43.78,75600
RMTI,20210308,1.24,1.29,1.2,1.23,1079300
RNA,20210308,23.56,23.76,22.22,22.23,465200
RNDB,20210308,20.6,20.61,20.44,20.5,14500
RNDM,20210308,51.9277,51.9277,51.59,51.59,600
RNDV,20210308,27.693,27.693,27.5457,27.5457,900
RNEM,20210308,47.88,47.8976,47.88,47.8976,300
RNLC,20210308,29.2269,29.318,28.9906,28.9906,800
RNLX,20210308,26.34,29.47,25.89,28.5,287300
RNMC,20210308,27.07,27.2766,27.07,27.1628,1100
RNRG,20210308,14.87,15.09,14.78,14.8,204500
RNSC,20210308,28.1604,28.6483,28.11,28.5485,800
RNST,20210308,42.45,43.99,42.14,43.3,394000
RNWK,20210308,4,4.34,3.82,4.19,1176400
ROAD,20210308,28.81,29.35,28.43,28.65,234000
ROBT,20210308,51.35,51.59,50.1,50.1,41400
ROCC,20210308,10.14,10.19,10,10.13,184800
ROCK,20210308,81.88,85.55,81.52,83.63,231800
ROCRU,20210308,10.05,10.06,10.01,10.06,92700
ROIC,20210308,16.33,16.915,16.1,16.75,951700
ROKU,20210308,347.53,356.99,325,327.19,5330900
ROLL,20210308,196.54,196.54,183.5701,189.63,188500
ROOT,20210308,12.95,13.1,12.31,12.35,1588100
ROST,20210308,114.66,121.01,113.42,120.37,3749400
RPAY,20210308,22.69,24.37,22.52,22.77,1331100
RPD,20210308,77.55,78.76,75.91,76.25,652500
RPRX,20210308,43.8,45.38,43.56,44.85,5569400
RPTX,20210308,28.25,28.3935,25.48,25.89,175100
RRBI,20210308,59.5,60.9999,58.9,60.67,18200
RRGB,20210308,36.2,38.5,34.98,37.87,424300
RRR,20210308,31,32.47,30.83,32.12,1108300
RSSS,20210308,2.05,2.2,1.92,2.2,139200
RTH,20210308,152.14,154.49,152,152.87,13600
RTLR,20210308,10.7,11.14,10.48,10.58,433400
RUBY,20210308,11.81,12.27,10.8,12.07,708200
RUN,20210308,51.74,53.87,47.42,47.55,5525600
RUSHA,20210308,45.82,46.67,44.975,45.8,259500
RUSHB,20210308,41.22,42.62,40.8,42,21300
RUTH,20210308,24.28,25.78,24.28,25.5,752900
RVMD,20210308,45.81,46.76,43.335,43.56,652600
RVNC,20210308,26.61,26.97,24,24.03,654000
RVPH,20210308,8,8,7.25,7.49,46400
RVPHW,20210308,0.54,0.65,0.54,0.54,46000
RVSB,20210308,7.49,7.7947,7.37,7.58,83900
RWLK,20210308,2.62,3.28,2.52,3.04,9860200
RXRAU,20210308,10,10.15,10,10,791600
RXT,20210308,20.11,20.6,19.88,20.21,774700
RYAAY,20210308,108.02,113.19,108.02,112.37,474700
RYTM,20210308,25.73,26,24.96,24.96,410800
RZLT,20210308,10,11.95,9.28,11.25,12800
SABR,20210308,15.37,16.16,15.19,15.79,10511600
SABRP,20210308,195.39,202.16,193.48,200.97,18300
SAFM,20210308,162.15,166.02,159.85,163.38,171700
SAFT,20210308,83.86,85.96,83.59,85.13,130000
SAGE,20210308,77.36,80.35,74.28,74.9,421000
SAIA,20210308,205.5,215.85,204.41,210.04,227800
SAL,20210308,44.59,45.3,44.4,45.16,9800
SALM,20210308,2.76,3.19,2.64,3.11,1036800
SAMG,20210308,15,15.88,14.925,15.25,71400
SANA,20210308,24.01,26.395,22.1,23.6,500900
SANM,20210308,38.26,38.97,38.065,38.78,356800
SANW,20210308,3.45,3.56,3.45,3.49,56000
SASR,20210308,40.46,41.77,40.225,41.55,158800
SATS,20210308,26.95,28.37,26.77,27.67,940500
SAVA,20210308,42.97,46.01,42.69,45.02,1547700
SBAC,20210308,246.65,249.43,239.32,242.82,1061100
SBCF,20210308,38.72,39.89,38.28,39.32,382700
SBEAU,20210308,10.05,10.05,10,10.02,864700
SBFG,20210308,19.21,19.63,19.21,19.45,39300
SBGI,20210308,36.93,37.9,35.69,37.57,924800
SBLK,20210308,13.87,13.97,13.3822,13.53,835100
SBNY,20210308,228.24,234.37,225.36,226.66,909000
SBNYP,20210308,25.06,25.2,25.04,25.15,48000
SBRA,20210308,18.23,18.3,17.83,18.02,3257000
SBSI,20210308,38.5,39.6,38.16,39.4,374300
SBT,20210308,5.41,5.9,5.39,5.74,53700
SBTX,20210308,44.24,50.69,43,46.82,202000
SBUX,20210308,104.8,106.89,104.23,105.03,5119000
SCHL,20210308,29.71,31.2,29.63,30.99,202500
SCHN,20210308,39.52,41.95,39.52,41.65,424400
SCKT,20210308,8.11,8.39,7.61,7.63,321500
SCLEU,20210308,10.16,10.23,10.05,10.08,86500
SCOA,20210308,10.02,10.02,9.901,9.94,223100
SCOAU,20210308,10.27,10.39,10.26,10.29,124600
SCOAW,20210308,1.05,1.26,1.05,1.16,170800
SCOBU,20210308,10.12,10.26,10.12,10.18,33700
SCOR,20210308,2.91,2.97,2.655,2.8,1898000
SCPH,20210308,7.27,7.49,7.19,7.29,68500
SCPL,20210308,15.84,16.44,15.27,15.65,1395500
SCPS,20210308,8.16,9,8.06,8.66,116400
SCSC,20210308,31.35,32.11,30.74,31.7,150200
SCVL,20210308,51.59,54.47,51.28,54.09,131000
SCWX,20210308,15,15.08,14.23,14.42,41200
SCYX,20210308,8.18,8.41,8.03,8.26,225000
SCZ,20210308,70.07,70.48,69.85,70,6179300
SDACU,20210308,10.275,10.275,10.04,10.04,171600
SDC,20210308,10.1,10.84,10.01,10.48,6755400
SDG,20210308,92.71,93.49,92.445,92.45,28400
SDGR,20210308,69.51,70.05,64,64.61,2348000
SDH,20210308,3.25,3.55,3.25,3.41,43400
SDVY,20210308,27.81,28.33,27.81,28.0943,34300
SEAC,20210308,1.08,1.12,1.02,1.06,734700
SECO,20210308,2.75,2.7955,2.68,2.69,129500
SEDG,20210308,243.77,263.36,240.36,246.71,1258600
SEED,20210308,22.07,22.07,19.5501,20.42,126200
SEEL,20210308,2.66,2.85,2.61,2.83,1565300
SEER,20210308,48.01,48.01,38.37,38.67,803300
SEIC,20210308,59.67,60.46,59.02,59.79,561900
SELB,20210308,3.81,3.9,3.69,3.7,1451000
SELF,20210308,4.55,4.665,4.54,4.6,20600
SENEA,20210308,57.28,60.73,57.185,60.25,125300
SENEB,20210308,59.9999,61.1801,58,59.8,1900
SESN,20210308,2.45,2.57,2.36,2.45,3163200
SFBC,20210308,38,38,37.95,37.98,700
SFET,20210308,2128,2304,2112,2272,598900
SFIX,20210308,73.29,75.79,66.97,68.52,5083600
SFM,20210308,23.72,24.1,23.58,23.86,2655500
SFNC,20210308,32,32.85,31.69,32.04,747700
SFST,20210308,47.03,50.78,47.03,50.2,62000
SFT,20210308,8.2,8.52,7.57,7.68,2504200
SGA,20210308,22.86,23.8673,22.86,23.52,9300
SGBX,20210308,4.76,4.99,4.56,4.63,291900
SGC,20210308,25.3,25.7,25.08,25.39,30400
SGEN,20210308,147.46,150.84,147.19,148.68,1120400
SGH,20210308,44.9,46.16,43.63,43.94,176200
SGLB,20210308,3.2,3.21,3.01,3.19,63100
SGLBW,20210308,0.3502,0.375,0.3502,0.375,1800
SGMA,20210308,5.5,5.65,5.34,5.42,11500
SGMO,20210308,11.34,11.67,10.84,10.88,1091200
SGMS,20210308,46.31,48.94,45.3,46.2,655500
SGRP,20210308,1.47,1.58,1.46,1.55,90300
SGRY,20210308,38.26,39.64,37.89,39.05,372900
SGTX,20210308,23.48,26.57,23.0027,24.73,146700
SHACU,20210308,10.05,10.06,10.04,10.04,33000
SHBI,20210308,16.25,16.52,15.71,16.4,145800
SHC,20210308,26.81,26.81,25.1,25.5,1587400
SHEN,20210308,48.02,51.32,47.52,50.25,288800
SHIP,20210308,1.13,1.16,1.07,1.09,9279400
SHIPW,20210308,0.108,0.117,0.091,0.0915,175500
SHIPZ,20210308,0.1289,0.1289,0.1011,0.1203,139100
SHLS,20210308,31.18,34.89,31.18,32.95,723500
SHOO,20210308,35.76,38.24,35.76,37.59,761700
SHV,20210308,110.51,110.52,110.5,110.51,4312800
SHY,20210308,86.25,86.25,86.22,86.23,2729700
SHYF,20210308,33.18,34.76,32.8,33.91,133000
SIBN,20210308,29.52,29.93,27.77,28.94,254200
SIEB,20210308,4.19,4.3,4.06,4.24,188500
SIEN,20210308,6.91,7.36,6.91,7.11,897900
SIFY,20210308,3.81,4.15,3.12,3.23,4713800
SIGA,20210308,6.68,6.96,6.61,6.88,257000
SIGI,20210308,71.68,75.1,71.08,74.54,326500
SIGIP,20210308,24.15,24.25,24.15,24.25,1000
SILC,20210308,48.16,48.7451,45.9224,46.27,51400
SILK,20210308,53.21,54.41,50.54,51.41,509400
SIMO,20210308,58.68,59.56,57.43,57.6,227200
SINO,20210308,4.82,5.3,4.63,4.87,1477100
SINT,20210308,1.88,1.89,1.78,1.81,960800
SIOX,20210308,2.46,2.63,2.45,2.46,738500
SIRI,20210308,5.88,5.99,5.86,5.91,32574700
SITM,20210308,98.6,101.29,93.23,93.86,543400
SIVB,20210308,515.4,523.41,510.52,511.15,516000
SIVBP,20210308,26.2,26.2,25.96,26.17,17400
SJ,20210308,10.38,10.65,9.59,9.59,5600
SKOR,20210308,53.4222,53.505,53.399,53.399,1700
SKYU,20210308,36.64,36.64,35.42,35.42,800
SKYW,20210308,56.42,58.84,55.65,58.32,436100
SKYY,20210308,94.6,96.2,92.5,92.51,1105800
SLAB,20210308,145.47,146.75,137,137.23,408400
SLAMU,20210308,10.19,10.19,10.06,10.1,198500
SLCRU,20210308,10.15,10.1922,10.04,10.05,330300
SLDB,20210308,9.1,9.91,9.05,9.52,969700
SLGG,20210308,5.35,5.57,4.53,4.68,8938000
SLGL,20210308,8.96,9.1899,8.9,9,3300
SLGN,20210308,40.38,41.85,39.995,41.73,524600
SLM,20210308,16.17,16.34,16.06,16.19,7545500
SLMBP,20210308,55.75,55.75,55.75,55.75,0
SLN,20210308,23,23,23,23,0
SLNO,20210308,1.63,1.7,1.35,1.38,14808800
SLP,20210308,66.37,68.43,62.23,62.57,211000
SLQD,20210308,51.71,51.71,51.61,51.6101,298700
SLRC,20210308,18.98,19.18,18.72,18.99,232700
SLRX,20210308,1.36,1.43,1.29,1.35,1627400
SLS,20210308,7.99,9.78,7.85,9.08,2284600
SLVO,20210308,6.33,6.35,6.28,6.3,806400
SMBC,20210308,39.15,39.99,39.1,39.9,34300
SMBK,20210308,22.54,23.38,22.54,22.85,71900
SMCI,20210308,34.48,35.305,34,34.55,337100
SMCP,20210308,29.7989,29.8309,29.7989,29.8309,200
SMED,20210308,13.1,13.93,13,13.64,187800
SMH,20210308,227.54,228.56,216.14,216.22,7807200
SMID,20210308,12.08,12.15,11.55,11.72,15300
SMIT,20210308,6.14,6.31,6.14,6.2788,13200
SMMF,20210308,25,25.94,24.75,25.94,41700
SMMT,20210308,5.67,5.94,5.6,5.6,215200
SMPL,20210308,29.92,31.06,29.92,30.5,352100
SMSI,20210308,6.64,6.75,6.12,6.19,637200
SMTC,20210308,67.99,69.13,66.03,66.18,376400
SMTI,20210308,29.79,31,28.45,28.75,11100
SNBR,20210308,133,138.96,130.46,137.37,608400
SNCR,20210308,4.01,4.1,3.81,3.95,525700
SND,20210308,2.86,3.08,2.79,3,654000
SNDL,20210308,1.14,1.22,1.09,1.18,204165300
SNDX,20210308,23.33,24.45,22.55,23.3,1017400
SNES,20210308,1.64,1.64,1.5,1.55,335900
SNEX,20210308,61.98,63.35,61.82,62.67,73800
SNFCA,20210308,9.53,9.99,9.39,9.81,61900
SNGX,20210308,1.56,1.62,1.51,1.57,1567900
SNGXW,20210308,0.355,0.355,0.3,0.3301,12200
SNLN,20210308,15.98,16.16,15.98,16.12,21100
SNOA,20210308,7.25,7.4999,7.15,7.15,19500
SNPS,20210308,226.63,226.77,217.69,218.49,1305600
SNRH,20210308,9.96,10.14,9.95,9.95,86900
SNRHU,20210308,10.5,10.6,10.4501,10.465,21000
SNRHW,20210308,1.23,1.25,1,1.05,16500
SNSE,20210308,16.2,16.69,15.1,15.5,202100
SNSR,20210308,32.48,32.7407,32.0473,32.08,100500
SNUG,20210308,26.7294,26.7294,26.708,26.708,700
SNY,20210308,45.78,46.89,45.73,46.59,2137400
SOCL,20210308,67.77,67.94,64.8,64.85,112800
SOHO,20210308,3.53,3.75,3.51,3.69,128500
SOHOB,20210308,17.1001,18.4499,17.1,18.2,10600
SOHON,20210308,18.6,19.36,17.697,19.36,4300
SOHOO,20210308,17.1,18.2,17.1,18.2,5500
SOHU,20210308,18.2,18.44,17.33,17.42,387100
SOLO,20210308,5.19,5.43,4.82,4.88,8314100
SOLOW,20210308,3.4899,3.64,3.0397,3.09,13200
SOLY,20210308,13.06,13.7,12.976,13.32,215800
SONM,20210308,9.35,9.7,9.1,9.243,1149300
SONN,20210308,2.07,2.12,2.01,2.08,597900
SONO,20210308,38.26,39,35.52,35.78,2636900
SOXX,20210308,396.1,397.71,375.06,375.21,2449000
SP,20210308,35.74,36.71,34.9,36.06,116700
SPCB,20210308,1.13,1.23,1.1,1.15,1705700
SPFI,20210308,22.95,23.99,22.77,23.57,50000
SPI,20210308,6.9,7.26,6.8,6.81,728800
SPLK,20210308,137.32,137.91,130.82,131.03,4032700
SPNE,20210308,18.6,19.85,18.03,18.62,175000
SPNS,20210308,31.64,31.77,30.39,30.62,96200
SPOK,20210308,11.05,11.17,10.81,11,124200
SPPI,20210308,3.26,3.36,3.13,3.17,1573100
SPQQ,20210308,28.1151,28.1151,28.1151,28.1151,0
SPRB,20210308,18.57,20.14,18.39,19.26,17900
SPRO,20210308,16.37,16.94,15.99,16.21,169600
SPSC,20210308,103.58,103.58,98.77,99.17,190200
SPT,20210308,57.11,57.88,50.49,50.74,1048700
SPTKU,20210308,10.15,10.15,10,10.06,55600
SPTN,20210308,19.67,20.51,19.67,20.44,710600
SPWH,20210308,16.98,17.08,16.82,16.94,828700
SPWR,20210308,30.08,31.7,28.64,29.09,3834800
SQFT,20210308,3.68,3.73,3.52,3.64,130500
SQLV,20210308,35.57,36.22,35.4402,36.0379,4700
SQQQ,20210308,15.13,16.38,14.84,16.32,184412400
SRAX,20210308,3.95,3.97,3.6,3.61,468500
SRCE,20210308,48.01,49.73,47.17,49.33,119000
SRCL,20210308,68.26,69.93,68.21,68.75,241800
SRDX,20210308,55.04,55.16,53.93,54.62,46300
SRET,20210308,9.22,9.35,9.19,9.31,619900
SREV,20210308,1.6,1.61,1.53,1.55,236700
SRGA,20210308,2.43,2.43,2.19,2.26,886500
SRNE,20210308,9.18,9.25,8.7,8.79,10010700
SRPT,20210308,84.23,86.05,82.62,83.21,1015900
SRRA,20210308,14.79,15.01,14.61,14.74,20500
SRRK,20210308,53.5,55.04,51.17,53.17,181500
SRSA,20210308,10.57,10.57,10.12,10.15,7800
SRSAU,20210308,10.85,10.85,10.31,10.31,6400
SRSAW,20210308,1.62,1.8,1.35,1.556,14500
SRTS,20210308,4.21,4.32,4,4.15,36000
SSAAU,20210308,10.09,10.22,10.0747,10.22,31800
SSB,20210308,85.06,88,84.26,87.26,549300
SSBI,20210308,16.06,16.185,16.0001,16.0001,2300
SSKN,20210308,1.7,1.7,1.6,1.66,98700
SSNC,20210308,65.93,67.3,65.54,65.56,1877700
SSNT,20210308,6.5,6.67,6.03,6.22,382900
SSP,20210308,22.99,24.18,22.7,23.98,924100
SSRM,20210308,14.86,14.98,14.52,14.63,1399400
SSSS,20210308,13.2,13.37,12.67,12.8,493700
SSTI,20210308,37.5,38.59,35.19,35.63,99100
SSYS,20210308,24.07,24.38,21.62,21.85,4045500
STAA,20210308,85.87,86.37,78.32,79.01,665200
STAF,20210308,0.75,0.83,0.75,0.79,2549200
STBA,20210308,32.6,33.82,32.486,33.58,176500
STCN,20210308,1.68,1.79,1.65,1.69,123900
STEP,20210308,31.62,33.02,31.11,31.77,270700
STFC,20210308,19.06,19.98,18.71,19.88,85700
STIM,20210308,13.84,14.38,13.59,13.75,212700
STKL,20210308,13.92,14.11,13.24,13.31,1373400
STKS,20210308,5.56,5.56,5.07,5.29,220200
STLD,20210308,45.76,48.43,45.66,48.07,2657800
STNE,20210308,75.43,76.53,68.76,69.33,3805100
STOK,20210308,53.85,55.6299,50.3,50.48,106000
STRA,20210308,80.61,83.83,80.56,83.51,261600
STRL,20210308,21.03,21.58,20.86,21.1,222900
STRM,20210308,1.98,2.03,1.87,1.91,259300
STRO,20210308,20.78,21.64,20.16,20.7,371400
STRR,20210308,2.86,3.11,2.7,2.72,587400
STRRP,20210308,9.58,9.58,9.56,9.56,400
STRS,20210308,27.15,27.55,26.7,27.1,11800
STRT,20210308,49.38,52.98,49,50.99,28300
STSA,20210308,6.52,6.72,6.26,6.36,265500
STTK,20210308,38,39.81,36.1,36.52,54800
STX,20210308,73.76,75.32,72.88,74.56,4064800
STXB,20210308,23.25,24.2199,23.13,23.81,87500
SUMO,20210308,27.52,28.95,25.5,25.57,955400
SUMR,20210308,14.75,14.9393,14.32,14.509,6500
SUNS,20210308,14.6,15.24,14.58,15.15,97900
SUNW,20210308,10.7,11.82,10.17,10.93,3303200
SUPN,20210308,25.22,25.92,25.03,25.51,626200
SURF,20210308,7.47,7.78,7.14,7.36,1187100
SUSB,20210308,25.95,25.95,25.88,25.885,323500
SUSC,20210308,26.91,26.91,26.74,26.75,206400
SUSL,20210308,66.81,67.45,66.46,66.46,20900
SV,20210308,10.1,10.17,9.98,10.08,222400
SVC,20210308,12.32,12.78,12.21,12.66,1045600
SVFA,20210308,11.07,11.23,10.73,10.8,682300
SVFAU,20210308,12.03,12.03,11.37,11.47,234400
SVFAW,20210308,3.98,3.99,3.6599,3.6599,25000
SVOK,20210308,10,10.03,9.92,9.95,55700
SVOKU,20210308,10.38,10.5,10.36,10.39,41300
SVOKW,20210308,1.13,1.13,0.94,0.965,86300
SVRA,20210308,1.69,1.72,1.62,1.66,262300
SVSVU,20210308,11.05,11.05,10.67,10.67,1400
SVSVW,20210308,1.76,1.76,1.28,1.555,71800
SVVC,20210308,5.93,5.9737,5.78,5.78,8700
SWAV,20210308,99.04,99.87,91.46,92.73,498800
SWBI,20210308,15.96,17.11,15.93,16.69,3044500
SWET,20210308,9.75,9.8,9.75,9.8,700
SWETU,20210308,10.185,10.31,10.185,10.22,18600
SWETW,20210308,0.98,1,0.81,0.81,72800
SWIR,20210308,15.65,15.86,15.21,15.29,162200
SWKH,20210308,14.67,14.99,14.151,14.57,16400
SWKS,20210308,171.29,172.64,161,161.2,3494100
SWTX,20210308,74.78,79.295,72.01,72.7,592500
SXTC,20210308,1.61,1.75,1.55,1.66,500000
SY,20210308,13.21,13.6,12.01,12.06,736700
SYBT,20210308,54.41,55.39,53.83,54.83,122700
SYBX,20210308,3.41,3.45,3.11,3.15,219600
SYNA,20210308,131.81,133.8,126.41,127.16,604900
SYNH,20210308,71.89,74.46,70.74,70.79,1701000
SYNL,20210308,8.72,9.46,8.67,9.35,47600
SYPR,20210308,3.23,3.4,3.02,3.14,262300
SYRS,20210308,7.88,7.95,7.03,7.19,848400
SYTA,20210308,10.79,11.45,10.7,10.7,4600
SYTAW,20210308,5.35,5.45,5.35,5.45,2900
TA,20210308,24.43,25.44,23.89,25.07,203400
TACO,20210308,10.76,11.18,10.67,10.96,363400
TACT,20210308,10.39,11.69,10.04,11.57,63400
TAIT,20210308,4.59,4.69,4.43,4.64,43500
TANH,20210308,1.41,1.48,1.38,1.42,1424400
TANNI,20210308,26.1,26.1,26.02,26.1,2100
TANNL,20210308,25.48,25.75,25.445,25.75,15100
TANNZ,20210308,25.6,25.75,25.6,25.75,3800
TAOP,20210308,9.2,9.5,8.86,9.07,226700
TARA,20210308,14.38,14.97,13.92,14.05,68700
TARS,20210308,31.64,34,30.8,31.49,23100
TAST,20210308,6.32,6.74,6.3,6.68,548000
TATT,20210308,5.32,5.39,5.27,5.27,7400
TAYD,20210308,10.81,11.21,10.81,11.18,3200
TBBK,20210308,22.21,23.93,22.01,23.52,615900
TBCPU,20210308,10.24,10.39,10.195,10.37,270200
TBK,20210308,81.84,82.6943,80.06,80.2,187100
TBKCP,20210308,27.39,27.66,27.39,27.66,4600
TBLT,20210308,1,1.05,0.98,1.02,2381700
TBLTW,20210308,0.26,0.2979,0.2599,0.2623,7900
TBNK,20210308,26.29,27.49,26.29,27.18,36600
TBPH,20210308,19.5,19.65,18.93,19.31,312500
TC,20210308,3.82,3.85,3.8,3.8,13200
TCACU,20210308,10.101,10.4222,10.04,10.05,25500
TCBI,20210308,85,88,84.14,85.52,721100
TCBK,20210308,47.77,49.84,47.44,49.45,101300
TCDA,20210308,4.7,4.73,4.51,4.69,500300
TCFC,20210308,35.5565,35.5565,34.12,34.59,27500
TCMD,20210308,47.58,49.922,45.51,47.86,143800
TCOM,20210308,39.28,39.74,38.63,39.17,4879500
TCON,20210308,8.22,8.75,7.93,8.03,229000
TCPC,20210308,13.58,13.89,13.31,13.8,466500
TCRR,20210308,24.83,25.28,23.73,23.89,274000
TCX,20210308,82.82,82.82,79.84,82.25,34400
TDIV,20210308,51.28,51.68,50.78,50.78,64900
TEAM,20210308,226,235.5,222.48,223.42,1469600
TECH,20210308,358.59,362.82,344.88,344.88,161800
TECTP,20210308,9.5,9.5,9.49,9.49,50200
TEDU,20210308,3.02,3.08,2.97,3.03,232100
TEKK,20210308,10,10.05,9.96,10,81600
TEKKU,20210308,10.25,10.51,10.25,10.4,8800
TEKKW,20210308,1.21,1.425,0.99,1,23600
TELA,20210308,16.23,16.58,15.82,15.92,15300
TENB,20210308,39,39.31,37.31,37.58,1730300
TENX,20210308,2.28,2.29,2.06,2.12,248100
TER,20210308,112.82,113.66,104.05,104.2,3907700
TERN,20210308,17.01,20,17,19.26,111200
TESS,20210308,6.78,6.99,6.6641,6.98,24600
TFFP,20210308,13.5,14.14,13,13.6,295500
TFSL,20210308,20.99,21.64,20.8301,21.45,657000
TGA,20210308,1.57,1.57,1.5,1.52,226600
TGLS,20210308,8.66,9.72,8.66,9.7,324700
TGTX,20210308,43.42,44.61,41.47,41.71,1334600
TH,20210308,1.63,1.78,1.61,1.76,187500
THCA,20210308,10.08,10.16,10.06,10.1,113200
THCAU,20210308,11.01,11.01,11.01,11.01,0
THCAW,20210308,1.24,1.25,1.03,1.11,86000
THFF,20210308,45.11,46.51,45.11,46.41,73400
THMAU,20210308,10.15,10.15,10.1,10.14,109700
THMO,20210308,2.51,2.76,2.36,2.67,1711100
THRM,20210308,76.11,77.31,74.51,76.14,189500
THRY,20210308,17.34,19.2,17.15,19.2,561900
THTX,20210308,3.11,3.25,3.02,3.07,194700
THWWW,20210308,0.13,0.15,0.13,0.144,28500
TIG,20210308,16.79,17.01,16.5101,16.58,24200
TIGO,20210308,38.97,39.31,38.74,38.74,62800
TIGR,20210308,18.76,18.92,16.51,16.69,8064800
TILE,20210308,12.87,13.61,12.74,13.49,471000
TIPT,20210308,5.3,5.43,5.245,5.34,54800
TIRX,20210308,58.06,76.09,57.7,61.4,76600
TITN,20210308,25.48,26.3,25.302,26.06,140000
TLIS,20210308,14.49,14.49,12.6,12.85,292700
TLMD,20210308,7.25,7.39,6.95,7.32,447200
TLMDW,20210308,1.16,1.25,1.16,1.23,10100
TLRY,20210308,21.73,23.42,20.8,22.42,18975900
TLS,20210308,30.85,31.51,29,29.42,482200
TLSA,20210308,2.87,2.89,2.72,2.76,127800
TLT,20210308,138.83,138.9,137.83,137.83,15235300
TMDI,20210308,1.73,1.86,1.64,1.74,1649700
TMDX,20210308,31.14,32.8,30.5,31.64,601300
TMKR,20210308,9.83,9.85,9.76,9.8,851200
TMKRU,20210308,10.3,10.3,10.08,10.12,290600
TMKRW,20210308,0.85,0.95,0.71,0.8,154200
TMPM,20210308,9.89,9.97,9.8,9.85,70900
TMPMU,20210308,10.31,10.31,10.31,10.31,200
TMPMW,20210308,1.46,1.46,1.46,1.46,0
TMUS,20210308,124.09,128.46,123.85,127.06,7415900
TNDM,20210308,86.65,87.73,83.79,85.91,970400
TNXP,20210308,1.05,1.1,1.01,1.02,12712500
TOMZ,20210308,4.1,4.22,4.06,4.16,70700
TOPS,20210308,2.09,2.19,2.06,2.13,2026100
TOUR,20210308,3.22,3.41,3.03,3.06,1097100
TOWN,20210308,30.86,31.87,30.61,31.67,175400
TPIC,20210308,44.51,47.05,40.64,40.68,1230700
TPTX,20210308,110.13,113.73,103.3,106.98,344200
TQQQ,20210308,83.28,84.85,76.27,76.6,58820300
TREE,20210308,239.62,244.9,222.88,224.51,373700
TRHC,20210308,34.78,37.63,34.5,37.18,1580900
TRIB,20210308,4.3598,4.3598,3.95,4.02,244900
TRIN,20210308,14.72,14.9,14.5,14.5,63900
TRIP,20210308,51.69,52.4,47.03,47.62,5001500
TRIT,20210308,6.67,6.97,6.64,6.78,756900
TRITW,20210308,1.46,1.68,1.36,1.58,103600
TRMB,20210308,71,71.735,69.42,69.54,1880300
TRMD,20210308,8.09,8.1,7.9301,7.95,26500
TRMK,20210308,33.8,34.47,33.69,34.04,266800
TRNS,20210308,45.61,45.865,45.4,45.78,31400
TROW,20210308,173.5,176.36,172.46,173.5,1250300
TRS,20210308,32.36,33.325,31.605,32.74,243000
TRST,20210308,7.37,7.68,7.37,7.63,538100
TRUE,20210308,4.89,5.02,4.82,4.95,1028600
TRUP,20210308,85.88,88.25,81.97,82.27,429900
TRVG,20210308,3.94,4.02,3.57,3.64,2909500
TRVI,20210308,2.37,2.55,2.32,2.52,73500
TRVN,20210308,2.11,2.14,2.03,2.05,2467000
TSBK,20210308,29.56,29.99,29.48,29.99,34400
TSC,20210308,25.19,26.22,25.16,25.94,142400
TSCAP,20210308,26.67,26.67,26.6,26.6,900
TSCBP,20210308,26.6,26.65,26.6,26.6,3400
TSCO,20210308,156.92,162.73,156.04,161,1365500
TSEM,20210308,27.84,27.96,26.83,26.94,545100
TSHA,20210308,29.59,29.9,24.97,25.16,59300
TSIBU,20210308,10.25,10.35,10.19,10.2,20800
TSLA,20210308,600.55,620.13,558.79,563,51722800
TSRI,20210308,8,8,7.75,7.85,1800
TTCF,20210308,19.49,20.17,18.91,19.24,1529000
TTD,20210308,678.02,723.39,661.01,678.94,2462500
TTEC,20210308,81.75,85.33,81.47,84,235200
TTEK,20210308,129.58,132.56,125.99,126.07,552800
TTGT,20210308,77.09,79.49,70.5,71.42,321500
TTMI,20210308,14.13,14.34,14,14.2,925600
TTNP,20210308,2.84,2.88,2.73,2.84,517700
TTOO,20210308,1.7,1.73,1.45,1.46,10140500
TTWO,20210308,170.18,171.21,161.33,161.62,2608600
TUR,20210308,27.09,27.09,26.29,26.65,633600
TURN,20210308,7.2,7.28,7.16,7.22,22800
TUSA,20210308,44.7833,44.7833,44.291,44.291,300
TUSK,20210308,5.67,5.9734,5.5203,5.735,133000
TVAC,20210308,9.98,10,9.96,9.96,16800
TVACU,20210308,10.8,10.8,10.35,10.35,3200
TVACW,20210308,1,1.09,0.84,0.87,18100
TVTX,20210308,26.84,27.77,26.4,26.62,481900
TVTY,20210308,23.89,25.29,23.83,24.16,470200
TW,20210308,72.31,73.61,71.91,72.45,684500
TWIN,20210308,8.3,8.629,8.3,8.56,9000
TWLVU,20210308,10.03,10.1,10,10.04,173800
TWNK,20210308,15.04,15.23,14.85,14.89,2703000
TWOU,20210308,35.41,35.71,32.9,34.21,2884100
TWST,20210308,116.16,120.31,103.53,105.48,1230400
TXG,20210308,151.48,155,140.56,141.09,1134400
TXMD,20210308,1.39,1.41,1.33,1.35,9965900
TXN,20210308,166.39,168.27,161.77,162.11,6059800
TXRH,20210308,94.25,96.95,93.88,95.24,858800
TYME,20210308,1.81,1.88,1.73,1.83,3035000
TZOO,20210308,13.01,13.555,12.57,13.5,57300
TZPSU,20210308,10.06,10.15,10.03,10.05,163600
UAE,20210308,13.09,13.09,12.97,12.97,8800
UAL,20210308,51.35,54.33,51.34,54.06,17576800
UBCP,20210308,15,15.88,14.955,15.88,29100
UBFO,20210308,8.36,8.54,8.36,8.48,34900
UBOH,20210308,24.39,24.4087,24.205,24.21,2600
UBSI,20210308,40.29,40.98,39.55,40.57,663800
UBX,20210308,6.33,6.45,6.13,6.21,518400
UCBI,20210308,34.87,36.115,34.87,35.52,691700
UCBIO,20210308,27.32,27.34,27.28,27.28,1300
UCL,20210308,10.5,10.52,10.4,10.4,3700
UCTT,20210308,46.08,46.7299,42.28,42.47,449000
UCYB,20210308,32.495,32.495,31.025,31.025,200
UEIC,20210308,59.72,62.33,59.4248,61.91,81300
UEPS,20210308,5.11,5.19,5.07,5.14,59700
UFCS,20210308,34,35.21,33.5609,34.77,153000
UFO,20210308,28.08,28.74,28.05,28.39,101400
UFPI,20210308,62.3,64.8,62.19,64.01,300900
UFPT,20210308,54.31,55.1,49.96,50.21,51600
UG,20210308,13.87,14.19,13.86,14.02,8000
UGRO,20210308,7.39,7.6,7,7.13,303900
UHAL,20210308,603.27,614.455,600.02,603.06,74100
UIHC,20210308,7.3,7.88,7,7.83,292500
UK,20210308,2.93,3.04,2.93,3,104000
UKOMW,20210308,0.3505,0.3515,0.3501,0.3515,10200
ULBI,20210308,6.7,6.86,6.7,6.83,35700
ULH,20210308,25.67,26.4207,25.44,25.76,36100
ULTA,20210308,341.85,349.21,335.41,345.77,1137700
UMBF,20210308,93.05,95.3099,92.59,94.33,260800
UMPQ,20210308,18.3,18.63,18.17,18.26,2226400
UNAM,20210308,5.01,5.4037,5.01,5.14,1900
UNB,20210308,29.99,30,29.24,29.75,3500
UNIT,20210308,10.8,11.34,10.71,11.08,2534700
UNTY,20210308,21.49,22.89,21.4,22.28,102200
UONE,20210308,5.11,5.47,5.05,5.46,305000
UONEK,20210308,1.52,1.63,1.52,1.62,96900
UPLD,20210308,44.53,47.38,44.42,44.42,166300
UPST,20210308,50.67,52.22,45.14,46.87,1381600
UPWK,20210308,44,44.68,41.51,42.17,2429100
URBN,20210308,37.51,39.43,36.95,38.93,1728700
URGN,20210308,20,20,18.3301,19.24,200800
USAK,20210308,15.38,16.2,15,15.78,188700
USAP,20210308,10.06,10.4599,9.88,10.01,26700
USAU,20210308,9.3,9.95,9.19,9.72,78900
USEG,20210308,4.78,5.19,4.54,4.61,1021700
USIG,20210308,58.94,58.95,58.57,58.58,4057200
USIO,20210308,4.85,5.46,4.69,5.29,181500
USLB,20210308,35.84,35.84,35.84,35.84,100
USLM,20210308,147,150,146.5,150,9800
USMC,20210308,35.68,35.97,35.4,35.4,232700
USOI,20210308,5.09,5.11,5.04,5.04,712500
USWS,20210308,4.97,5.25,4.83,4.935,1253000
USWSW,20210308,0.24,0.3,0.2,0.28,243200
USXF,20210308,31.86,32.2299,31.48,31.5604,42100
UTHR,20210308,166.44,166.44,159,160.09,332400
UTMD,20210308,87.89,89.0499,86.11,87.95,5600
UTSI,20210308,1.41,1.42,1.28,1.3,86600
UVSP,20210308,28.13,29.09,27.82,28.97,106600
UXIN,20210308,1.04,1.15,1.03,1.14,3190600
VALU,20210308,29.41,30.3307,29.41,30.2,1400
VBFC,20210308,39.05,39.16,39.05,39.15,2100
VBIV,20210308,3.12,3.29,3,3.1,4537100
VBLT,20210308,1.85,1.87,1.73,1.84,314100
VBTX,20210308,31.27,31.99,31.12,31.38,288000
VC,20210308,123.42,124.82,120.17,120.32,208300
VCEL,20210308,42.52,43.18,40.63,40.75,487600
VCIT,20210308,93.16,93.18,92.68,92.68,4079800
VCKA,20210308,9.9,9.9,9.9,9.9,400
VCKAU,20210308,10.1,10.2,10.05,10.16,18100
VCKAW,20210308,0.61,0.61,0.5754,0.582,437500
VCLT,20210308,100.66,100.72,99.54,99.59,1252400
VCNX,20210308,2.88,3.04,2.8,2.87,643700
VCSH,20210308,82.44,82.46,82.18,82.19,4257000
VCTR,20210308,24.77,25.42,24.7601,25,84100
VCYT,20210308,48.02,50.29,43.5,44.47,1417100
VECO,20210308,21.26,21.5499,20.535,20.655,232500
VELOU,20210308,10.1,10.11,10.09,10.1,109100
VENAU,20210308,10.11,10.11,10.1,10.1,16200
VEON,20210308,1.74,1.76,1.73,1.76,1640900
VERB,20210308,1.85,1.97,1.8,1.9,740500
VERBW,20210308,0.58,0.79,0.58,0.6601,3500
VERI,20210308,33.5,35.34,28.53,28.92,1216100
VERO,20210308,2.39,2.46,2.12,2.18,394800
VERU,20210308,13.25,13.38,12.38,12.43,2670500
VERX,20210308,30.67,31.775,29.77,30.89,137000
VERY,20210308,11.25,11.25,10.57,11.02,5500
VFF,20210308,13.63,14.4,13.23,13.75,1544000
VG,20210308,12.5,12.56,12.02,12.05,4155400
VGIT,20210308,67.57,67.57,67.46,67.47,682700
VGLT,20210308,84.59,84.62,84.03,84.08,563300
VGSH,20210308,61.5,61.51,61.49,61.49,2208300
VIAC,20210308,74.88,84.94,74.11,83.66,21335400
VIACA,20210308,74.5,84.82,74.21,83.68,284000
VIAV,20210308,15.5,15.66,15.35,15.56,4670000
VICR,20210308,94,94.88,88.24,89.94,224800
VIGI,20210308,81.45,81.884,81.17,81.27,195300
VII,20210308,9.96,10.04,9.85,9.87,122200
VIIAU,20210308,10.4,10.5,10.26,10.27,138200
VIIAW,20210308,1,1.3,0.9,0.9,88800
VINC,20210308,18.67,19.98,18.19,18.86,59000
VINO,20210308,3.8,4.9,3.8,4.3,160400
VINP,20210308,17.25,17.45,15.59,15.64,199500
VIOT,20210308,9.3,10.7,9.01,9.78,1122600
VIR,20210308,44.53,45.5,42.17,42.4,1669500
VIRC,20210308,3.15,3.62,3.15,3.41,41500
VIRI,20210308,5.19,5.3799,5.03,5.13,58100
VIRT,20210308,27.12,27.76,27.03,27.43,1440500
VIRX,20210308,9.92,10.12,8.65,8.72,335700
VISL,20210308,3.0281,3.29,2.91,3,9567200
VITL,20210308,26.96,27.83,26.31,27.19,397800
VIVE,20210308,2.9,3.01,2.8,2.91,874400
VIVO,20210308,21.9,22.49,21.22,22.13,529600
VJET,20210308,14.2,15.6,13.9,14.07,102500
VKTX,20210308,6.65,6.77,6.36,6.43,1296200
VLDR,20210308,12.86,13.25,11.88,11.95,5648400
VLDRW,20210308,4.2,4.79,3.9,4.21,238900
VLGEA,20210308,25.27,26.05,25.08,26.03,40800
VLON,20210308,5.2,5.47,5.2,5.25,24300
VLY,20210308,13.14,13.535,13.025,13.43,2963100
VLYPO,20210308,25.37,25.55,25.26,25.55,5800
VLYPP,20210308,26.86,27.11,26.71,27.09,2300
VMAC,20210308,10.03,10.04,9.99,10.02,169600
VMACU,20210308,10.59,10.6,10.59,10.6,2200
VMACW,20210308,0.77,0.82,0.73,0.7329,102900
VMAR,20210308,9.62,9.66,9,9.1,126200
VMBS,20210308,53.62,53.65,53.59,53.61,1286600
VMD,20210308,9.55,9.71,9.34,9.61,292200
VNDA,20210308,18.54,18.54,17.86,17.94,707100
VNET,20210308,32.31,33.17,30.43,30.77,3317400
VNOM,20210308,16.58,16.67,15.69,16.15,621100
VNQI,20210308,54.44,54.7,54.3,54.3,442300
VOD,20210308,17.46,17.68,17.43,17.49,4639100
VONE,20210308,180.13,181.41,178.62,178.69,34400
VONG,20210308,241.64,243.4,236.47,236.48,144400
VONV,20210308,130.0199,131.929,129.66,130.51,188400
VOR,20210308,32.02,38.28,30.665,30.96,386400
VOXX,20210308,20.22,21,19.6,19.89,187200
VPCBU,20210308,10.02,10.185,10.02,10.115,2402900
VPN,20210308,14.56,14.64,14.41,14.43,6500
VRA,20210308,10.23,11.11,10.23,10.98,424300
VRAY,20210308,4.15,4.63,4.15,4.43,1867100
VRCA,20210308,14.21,14.67,13.94,14.46,188800
VRDN,20210308,16.05,16.82,15.5156,16.69,10000
VREX,20210308,23.47,23.78,23,23.35,165900
VRIG,20210308,25.08,25.09,25.06,25.08,67900
VRM,20210308,31.5,33.43,30.51,33.08,4568300
VRME,20210308,3.85,4.0117,3.765,3.81,64900
VRMEW,20210308,1.41,1.41,1.2,1.4,2800
VRNA,20210308,8.75,8.98,8.55,8.8,125300
VRNS,20210308,161.73,165.53,154.54,155.83,539000
VRNT,20210308,48.41,48.94,47.39,47.51,543400
VRPX,20210308,5.04,5.14,4.87,5,25500
VRRM,20210308,14.55,15.38,14.35,14.79,1266800
VRSK,20210308,169.58,173.47,168.52,171.65,2017800
VRSN,20210308,193.19,194.01,188.56,188.85,582200
VRTS,20210308,247.07,253.085,243.6694,245.63,48900
VRTX,20210308,212.27,219.3,211.76,213.58,3426500
VS,20210308,9.13,9.2246,8.69,8.92,28900
VSAT,20210308,49.73,52.71,48.6,51.84,734300
VSDA,20210308,40.05,40.6,40.05,40.28,7500
VSEC,20210308,39.07,42.24,39.07,41.42,72900
VSMV,20210308,34.61,34.665,34.51,34.51,2700
VSSYW,20210308,3.5,3.5,3.5,3.5,0
VSTA,20210308,13.53,13.53,12.87,12.98,10000
VSTM,20210308,2.24,2.31,2.18,2.22,1706500
VTAQ,20210308,9.91,9.925,9.88,9.895,21900
VTAQR,20210308,0.23,0.2311,0.215,0.2155,70200
VTAQU,20210308,10.42,10.54,10.42,10.47,16800
VTAQW,20210308,0.5,0.55,0.4508,0.47,139100
VTC,20210308,89.15,89.215,88.66,88.66,295600
VTGN,20210308,2.1,2.21,2.05,2.1,1277300
VTHR,20210308,179.4,181.15,178.58,178.69,19900
VTIP,20210308,51.46,51.46,51.34,51.35,1187700
VTIQ,20210308,10.58,10.9273,10.1001,10.35,443600
VTIQU,20210308,10.53,10.81,10.436,10.64,302000
VTIQW,20210308,2.11,2.98,1.85,2.1,29100
VTNR,20210308,1.37,1.42,1.18,1.27,2326500
VTRS,20210308,13.76,14.05,13.68,13.83,11899000
VTRU,20210308,14.61,14.61,13.18,13.49,23200
VTSI,20210308,4.85,5.1,4.8,4.97,69100
VTVT,20210308,2.35,2.4,2.27,2.35,1023700
VTWG,20210308,217.83,219.72,212.9,213.5,57500
VTWO,20210308,177.03,179.37,175.84,176.63,384300
VTWV,20210308,139,141.78,138.25,140.63,221100
VUZI,20210308,16.9,17.1,13.52,13.76,7686400
VVOS,20210308,6.7,6.92,6.31,6.46,93900
VVPR,20210308,7.73,8.34,7.6,7.72,249400
VWOB,20210308,77.01,77.01,76.15,76.17,755800
VXRT,20210308,6.09,6.52,5.86,6.03,5492100
VXUS,20210308,61.71,62.01,61.44,61.51,3992300
VYGR,20210308,5.59,5.73,5.39,5.5,519600
VYMI,20210308,64.7,65.3,64.6,64.86,252600
VYNE,20210308,6.71,6.74,6.31,6.34,1183800
WABC,20210308,64,65.61,63.59,65.32,172600
WAFD,20210308,31.42,32.97,31.38,32.57,837500
WAFDP,20210308,24.89,24.92,24.74,24.85,53600
WAFU,20210308,4.17,4.49,4.17,4.3,29100
WASH,20210308,52,53.96,51.99,53.78,74100
WATT,20210308,3.87,3.94,3.59,3.59,2158400
WB,20210308,53.09,53.38,50.85,51.77,1706000
WBA,20210308,47.07,48.64,46.96,48.48,5112800
WBND,20210308,26.99,26.99,26.7,26.745,58200
WCBR,20210308,20.93,21.86,20.55,20.55,29200
WCLD,20210308,48.53,49.33,46.25,46.34,791200
WDAY,20210308,236.47,240.46,230.64,231.07,1588000
WDC,20210308,69.96,71.18,68.79,68.86,6936700
WDFC,20210308,320.42,322.7799,308.75,312.61,86300
WEN,20210308,19.73,20.84,19.73,20.71,11322500
WERN,20210308,46.18,46.78,45.56,45.67,920500
WETF,20210308,6.02,6.14,5.74,5.97,844700
WEYS,20210308,18.94,19.22,18.51,18.93,42100
WHF,20210308,15.14,15.29,14.9101,14.97,76500
WHFBZ,20210308,25.75,25.75,25.75,25.75,0
WHLM,20210308,6.5565,6.7,6.035,6.52,5500
WHLR,20210308,3.17,3.24,3.1,3.15,15800
WHLRD,20210308,17.9,17.9,17.9,17.9,100
WHLRP,20210308,12.03,12.03,12.03,12.03,0
WILC,20210308,22.21,23.7169,22.05,22.18,17000
WIMI,20210308,7.3,7.51,6.83,7.07,1639800
WINA,20210308,181.4,185,181.4,184.5,17400
WINC,20210308,26.0706,26.0706,26.03,26.03,900
WING,20210308,120.55,123.06,115.5,116.17,541200
WINT,20210308,3.75,4.1,3.73,3.99,71600
WIRE,20210308,67.21,68.51,67.01,67.88,179000
WISA,20210308,3.13,3.29,3.02,3.03,170400
WISH,20210308,17.57,18.18,15.5,15.94,10097000
WIX,20210308,306.06,313.02,279.01,279.76,714700
WKEY,20210308,5.95,6.3,5.86,5.91,280200
WKHS,20210308,14.01,17.75,13.38,15.5,47769300
WLDN,20210308,45.31,46.5,44.47,44.66,51500
WLFC,20210308,35.24,36,34.89,36,13700
WLTW,20210308,229.32,230.69,224.885,225.23,613200
WMG,20210308,35.1,35.37,34.08,34.63,687500
WNEB,20210308,8.67,8.83,8.59,8.72,67800
WNW,20210308,9.59,10.49,9.56,9.94,538700
WOOD,20210308,84.4,85.825,84.4,84.79,75100
WOOF,20210308,19.74,21.11,19.51,20.72,1890800
WORX,20210308,1.57,1.59,1.42,1.45,626900
WPRT,20210308,8.4,8.68,7.83,7.9,1987500
WRAP,20210308,5.28,5.48,5.05,5.38,649900
WRLD,20210308,144.53,152.03,143.23,150.21,41800
WSBC,20210308,35.56,36.86,35.3,36.73,241400
WSBCP,20210308,27.35,27.4,27.112,27.34,28200
WSBF,20210308,20.88,20.98,20.6,20.73,207400
WSC,20210308,26.12,26.29,25.1,25.23,3157200
WSFS,20210308,52.94,55.18,51.695,54.87,809800
WSTG,20210308,25.13,25.86,24.255,25.32,39400
WTBA,20210308,25.6,26.55,25.09,26.28,47800
WTER,20210308,1.1,1.12,1.08,1.11,836900
WTFC,20210308,80,82.64,79.77,81.95,337700
WTFCM,20210308,27.43,27.47,27,27.39,3400
WTFCP,20210308,27.87,28.12,27.87,28.12,12600
WTRH,20210308,3.35,3.64,3.21,3.37,7698200
WVE,20210308,9.55,10.07,9.02,9.92,973300
WVFC,20210308,15.38,15.6971,15.38,15.6971,700
WVVI,20210308,7.84,8.24,7.81,8.12,17300
WVVIP,20210308,5.14,5.14,5.14,5.14,200
WW,20210308,36.2,36.9,34.24,35.11,3818100
WWD,20210308,116.6,117.5,114.23,115.24,316300
WYNN,20210308,134.57,137.2,133.51,133.74,1985300
XAIR,20210308,5.59,5.9,5.47,5.62,235000
XBIO,20210308,2.09,2.24,2.01,2.12,399700
XBIOW,20210308,2.7714,2.7714,2.7714,2.7714,0
XBIT,20210308,18.92,19.19,18.5,18.74,43300
XCUR,20210308,2.1,2.1,1.95,2.03,669600
XEL,20210308,61.37,62.64,61.03,61.96,5027200
XELA,20210308,1.84,1.86,1.63,1.65,865500
XELB,20210308,1.57,1.64,1.52,1.59,107600
XENE,20210308,19.9,20.315,19.26,19.79,167100
XENT,20210308,23.84,24.575,23.05,23.18,408300
XERS,20210308,4.92,5.09,4.7,4.72,1580700
XFOR,20210308,9.565,9.7857,9.33,9.51,63500
XGN,20210308,19.2,20.98,19.2,20.45,34500
XLNX,20210308,119.5,120.14,112.01,112.09,2506300
XLRN,20210308,128.39,132.11,125.09,126.21,608300
XM,20210308,34.5,35.99,33.61,34.6,1424200
XNCR,20210308,45.04,45.87,42.85,43,218900
XNET,20210308,5.89,5.95,5.37,5.43,1079400
XOMA,20210308,37.41,37.41,35.35,35.86,12100
XOMAP,20210308,25.03,25.11,25.03,25.11,1600
XP,20210308,40.61,41.57,37.5,37.54,1250300
XPDIU,20210308,10.2466,10.315,10.16,10.25,172700
XPEL,20210308,49.42,51.685,48.1,49.15,268500
XPER,20210308,22.45,23.2,22.11,23.11,981400
XRAY,20210308,59.98,62.22,59.8,61.9,2671200
XSPA,20210308,1.95,2.05,1.75,1.77,33945300
XT,20210308,57.18,57.598,56.4,56.43,185900
XTLB,20210308,3.38,3.81,3.15,3.18,628300
YELL,20210308,5.99,7.75,5.93,7.5,3952500
YGMZ,20210308,7.97,8.12,7.45,7.94,315600
YI,20210308,14.85,15.38,13.66,14.33,968700
YJ,20210308,2.38,2.38,2.15,2.16,290700
YLDE,20210308,36.38,36.67,36.3727,36.3727,1400
YMAB,20210308,32.66,36.1,32.37,35.51,682700
YMTX,20210308,16.92,17.48,16.37,16.69,59400
YNDX,20210308,63.52,63.99,60.2,60.31,2097400
YORW,20210308,42.99,44.15,42.99,43.8,46600
YQ,20210308,47.56,50.32,44.2,44.6,1819300
YSAC,20210308,10.08,10.08,10.0135,10.08,8700
YSACU,20210308,10.42,10.5,10.42,10.46,7900
YSACW,20210308,0.9021,0.9905,0.9021,0.95,27600
YTEN,20210308,12.63,13.4899,12.4101,12.62,50800
YTRA,20210308,2.15,2.27,2.12,2.2,270800
YVR,20210308,1.82,1.83,1.73,1.75,139100
YY,20210308,114.22,115.75,107.78,109.25,1348500
Z,20210308,135.91,139.34,122.42,124.66,5522800
ZBRA,20210308,478.14,478.65,460.56,460.64,336000
ZCMD,20210308,1.68,1.75,1.61,1.7,48500
ZEAL,20210308,30.67,31.045,30.12,30.72,8500
ZEUS,20210308,21.51,23.4,21.18,23.29,231000
ZG,20210308,141.16,144.79,128.52,130.04,1039400
ZGNX,20210308,20.74,20.99,19.56,19.87,821600
ZGYH,20210308,9.995,9.995,9.96,9.98,25000
ZGYHR,20210308,0.3675,0.3989,0.35,0.3989,6300
ZGYHW,20210308,0.705,0.8199,0.705,0.72,4500
ZI,20210308,46.46,47.11,43.2,43.72,1387400
ZION,20210308,56.62,58.35,56.08,57.62,1430900
ZIONL,20210308,27.67,28.18,27.67,27.85,1600
ZIONO,20210308,26.48,26.49,26.32,26.49,4100
ZIONP,20210308,24.74,25.19,24.74,24.9,10000
ZIOP,20210308,4.29,4.42,3.98,4.07,2725200
ZIXI,20210308,7.2,7.38,6.97,7.01,697900
ZKIN,20210308,5.36,5.75,4.9,5.05,915400
ZLAB,20210308,132.49,135.48,127.39,127.56,314900
ZM,20210308,334.99,339.35,309,310.93,6893100
ZNGA,20210308,10.32,10.4,9.83,9.85,23105600
ZNTE,20210308,10.23,10.35,10.15,10.19,810700
ZNTEU,20210308,11.0601,11.18,10.8301,10.98,40600
ZNTEW,20210308,1.7,1.75,1.53,1.66,207100
ZNTL,20210308,42.04,44.11,39.115,39.37,258100
ZS,20210308,175.76,181.7,166.89,167.84,2750700
ZSAN,20210308,1.07,1.19,1.03,1.19,4178700
ZUMZ,20210308,46.67,48.91,46.56,48.66,170800
ZVO,20210308,4.88,4.985,4.78,4.91,239800
ZWRKU,20210308,10.27,10.27,10.0608,10.155,9400
ZYNE,20210308,4.18,4.3,4.03,4.14,975300
ZYXI,20210308,15,16.59,14.94,16.24,1546100