SYMBOL history pointsforecast points

symbol	price	volume	1st Day	5th Day	30th Day
A	28.28	3225477	29.14	29.48	28.28
AA	19.24	24409130	19.35	19.96	19.24
AAC	0.05	26407	0.05	0.08	0.05
AACC	10.72	57829	10.53	10.51	10.72
AAI	2.25	2959053	2.72	4.29	2.25
AAME			1.6	2.68
AANB	6	2600	6.67	7.5	6
AAON	17.03	114857	17.35	17.39	17.03
AAP	36.75	2109804	37.13	35.69	36.75
AAPL	97.07	81932616	105.87	106.24	97.07
AAR	14	7651	14.39	15.44	14
AAUK	14.92	2601705	16.44	18.52	14.92
ABAX	17.49	374703	17.65	18.5	17.49
ABB	17.7	6066307	18.53	19.09	17.7
ABC	37	1585369	37.3	37.26	37
ABCB	13.04	16842	15.63	18.21	13.04
ABCO	29.47	121441	30.55	32.25	29.47
ABCW	7.31	186690	7.45	8.15	7.31
ABER			39.38	40.34
ABFS	28.16	746145	29.98	38.26	28.16
ABG	8.95	503627	9.86	11.04	8.95
ABHH.OB			6.71	7.08
ABI	32.62	1747407	32.95	33.51	32.62
ABIX			6.54	7.27
ABK	3.27	39411608	3.65	6.54	3.27
ABL	4.7	200	5.3	6.4	4.7
ABM	20.58	285193	21.14	21.85	20.58
ABMC	0.48	14000	0.49	0.57	0.48
ABMD	17.3	306937	18.17	19.48	17.3
ABN			58.02	58.02
ABP			3.95	4.1
ABR	9.6	146231	10.01	12.09	9.6
ABT	58.51	9799072	58.56	57.89	58.51
ABV	50.24	1059491	51.26	54.73	50.24
ABVA	3.8	100	4.11	5.2	3.8
ABX	32.09	16465005	31.51	30.64	32.09
ABXA			3.52	5.05
ABY			2.42	2.77
ACAD	2.1	737178	2.19	2.7	2.1
ACAP	41.97	77390	42.55	42.91	41.97
ACAS	20.93	3005075	21.66	24.78	20.93
ACAT	8.06	84440	8.57	8.37	8.06
ACBA	9.5	10853	9.82	11.38	9.5
ACC	32.3	445009	33.14	32.59	32.3
ACCL	4.62	69837	4.7	5.09	4.62
ACE	52.75	3159547	52.76	54.38	52.75
ACEC			0.47	0.48
ACEL	0.72	268527	0.89	0.93	0.72
ACET	8.42	101886	8.6	9.43	8.42
ACF	9.6	1371757	11.45	14.15	9.6
ACFC	6.95	4082	7.17	8.3	6.95
ACG	7.51	346647	7.52	7.52	7.51
ACGI.OB	0.2	45500	0.23	0.15	0.2
ACGL	72.88	290380	73.65	74.1	72.88
ACH	14.24	1263405	15.26	15.17	14.24
ACI	27.04	8774449	27.6	30.45	27.04
ACL	158.68	444571	156.25	153.89	158.68
ACLS	1.41	841551	1.42	1.37	1.41
ACME	0.89	300	0.89	0.89	0.89
ACMR	5.95	84565	6.24	7.15	5.95
ACN	35.19	3407514	35.8	35.61	35.19
ACO	26.76	224729	27.03	28.49	26.76
ACP			109.69	108.58
ACPW	0.47	196170	0.48	0.48	0.47
ACS	48.06	1165703	49.55	48.42	48.06
ACSEF	1.16	800	1.17	1.26	1.16
ACTG	2.97	72908	3.2	4.18	2.97
ACTI	2.28	15529	2.27	2.27	2.28
ACTL	12.29	214712	12.32	13.1	12.29
ACTU	3.17	429035	3.31	3.36	3.17
ACUS	0.39	31939	0.4	0.38	0.39
ACV	27.3	1129814	27.22	27.11	27.3
ACW	0.96	474816	0.98	0.94	0.96
ACXM	11.39	494947	11.9	11.87	11.39
ADAM	5.04	13160	5.17	5.22	5.04
ADAT	0.47	14106	0.5	0.68	0.47
ADBE	33.69	11062627	36.33	37.06	33.69
ADBL			11.62	12.31
ADC	25.48	61058	27.62	28.01	25.48
ADCT	7.06	2072433	7.11	7.43	7.06
ADES	8.09	7250	8.55	9.24	8.09
ADF	5.19	43820	5.23	5.17	5.19
ADG	6.61	55178	6.8	6.93	6.61
ADI	24.64	5422596	25.36	25.31	24.64
ADL	1.9	21900	1.95	1.85	1.9
ADLR	3.36	454381	3.55	3.9	3.36
ADM	18.52	9613427	19.25	18.8	18.52
ADNW.PK			0.07	0.11
ADP	41.28	3808036	42.12	42.63	41.28
ADPI	11.23	51948	11.16	11.36	11.23
ADPT	3.1	426171	3.23	3.28	3.1
ADRA	23.85	9840	24.99	25.94	23.85
ADRD	21.37	16756	22.39	22.84	21.37
ADRE	33.48	552163	35.33	35.36	33.48
ADRU	21.37	3129	22.09	22.48	21.37
ADS	59.9	471959	63.33	64.18	59.9
ADSK	30.72	4576234	30.88	30	30.72
ADST			0.18	0.32
ADSX			0.47	0.54
ADTN	19.25	1186464	19.73	19.41	19.25
ADVNA	4.96	7512	6.65	9.5	4.96
ADVNB	7.85	179719	8.06	9.2	7.85
ADVS	31.76	500660	33.37	35.23	31.76
ADX	10.34	138047	10.67	10.69	10.34
AEA	2.27	444073	2.73	2.92	2.27
AEC	12.12	150956	12.69	13.78	12.12
AED	10.15	98484	10.96	13.6	10.15
AEE	37	1625829	37.17	36.79	37
AEG	8.3	1905776	8.65	9.3	8.3
AEHR	3.3	48171	3.72	4.38	3.3
AEIS	12.41	428610	13.01	13.52	12.41
AEL	6.19	472494	6.29	6.81	6.19
AEM	47	6963168	52.05	48.15	47
AEMLW			32.09	35.72
AEN			0.41	0.47
AEO	13.63	12845678	14.68	17.25	13.63
AEP	35.54	3493915	35.86	35.87	35.54
AEPI	16.46	14972	18.02	22.08	16.46
AES	9.92	7304332	10.88	11.11	9.92
AET	36.4	3303004	37.14	37.52	36.4
AEZS	0.58	41500	0.59	0.66	0.58
AF	19.88	498665	20.32	22.55	19.88
AFAM	37.53	189223	38.29	38.78	37.53
AFB	10.77	49236	10.71	10.74	10.77
AFCE	6.44	119650	6.72	6.79	6.44
AFE	13.55	21250	13.98	13.3	13.55
AFFM	3.52	3800	3.66	3.64	3.52
AFFX	6.94	1315897	7.05	7.66	6.94
AFG	27.29	456472	26.98	26.86	27.29
AFL	52.12	3386409	57.64	58.07	52.12
AFOP	0.99	68957	0.99	1	0.99
AFR			8.58	8.9
AFT	0.67	15027	0.69	0.69	0.67
AG	35.62	2530183	35.81	37.24	35.62
AGE			84.05	85.34
AGEN	1.27	149555	1.29	1.38	1.27
AGG	98.62	501109	98.67	98.99	98.62
AGII	35.67	74875	38.29	39.39	35.67
AGIL			8.19	8.27
AGIX	0.27	269185	0.31	0.46	0.27
AGL			23.56	23.98
AGM	8.21	955721	10.08	10.42	8.21
AGN	46.65	4576311	48.14	47.89	46.65
AGO	14.94	771109	16.91	24.01	14.94
AGP	24.95	324813	25.19	26.66	24.95
AGT	0.23	461910	0.23	0.23	0.23
AGU	41.09	11604129	46.53	57.69	41.09
AGYS	6.73	386771	6.41	6.34	6.73
AH			88.87	90.63
AHCI	1.9	37391	1.93	2.08	1.9
AHG	18	335848	19.59	22.85	18
AHL	24.58	668384	26.11	24.58	24.58
AHM			0.43	0.42
AHN			0.12	0.2
AHO			14.9	15.38
AHOM.OB	0.3	557	0.34	0.29	0.3
AHPI	5.81	400	6.4	6.53	5.81
AHR	4.84	1285617	5.27	5.96	4.84
AHS	15.51	176547	15.58	15.35	15.51
AHT	3.7	1217191	4.22	5.1	3.7
AIB	18.85	882683	19.19	19.19	18.85
AIG	3.86	240533120	3.75	2.97	3.86
AIN	24.38	357624	25.54	26.7	24.38
AINV	15.4	791530	17.96	18.54	15.4
AIQ	9.9	328305	9.87	9.83	9.9
AIR	14.66	703002	15.18	16.28	14.66
AIRM	27.44	487299	27.9	29.66	27.44
AIRN	0.33	168356	0.34	0.41	0.33
AIRT	8.41	10979	8.3	7.83	8.41
AIT	24.24	488481	24.54	23.83	24.24
AITX.OB			0.02	0.02
AIV	30.96	1728601	31.61	35.01	30.96
AIVSX	24.92	0	24.93	24.62	24.92
AIXG	5.7	66101	5.79	6.36	5.7
AIZ	48.66	1139969	50.54	49.52	48.66
AJG	25.23	1423699	25.42	25.79	25.23
AKAM	14.85	5427480	16.58	18.72	14.85
AKH			26.31	27.73
AKP	11.25	13047	11.17	11.18	11.25
AKR	23.37	450367	23.58	22.7	23.37
AKS	20.3	9655355	20.88	24.41	20.3
AKZOY			75.32	74.91
AL			101.03	101.92
ALAB			79.76	79.37
ALAN	0.91	44559	0.93	1.04	0.91
ALB	28.11	820863	30.5	31.14	28.11
ALBY			6.37	7.26
ALCO	47.34	16962	48.98	49.45	47.34
ALD	7.7	2705909	7.8	8.35	7.7
ALDA	4.61	45446	4.95	6.53	4.61
ALDN	12.98	61531	13.29	15.05	12.98
ALE	43.03	130157	42.72	42.04	43.03
ALEX			44.69	45.18
ALF	22.44	6262	22.52	22.39	22.44
ALFA			21.98	21.97
ALG	16.35	62206	16.95	19.04	16.35
ALGN	9.11	948750	9.35	9.8	9.11
ALK	19.08	567798	19.68	18.44	19.08
ALKS	12.74	814444	12.96	13	12.74
ALL	42.48	3339325	42.95	43.27	42.48
ALNC	23.03	3801	23.98	24.52	23.03
ALNY	25.69	466720	26.05	26.06	25.69
ALO	34.86	1236141	36.2	43.41	34.86
ALOG	45.93	220837	46.19	47.58	45.93
ALOT	8.49	4188	8.61	8.63	8.49
ALOY	7.32	15815	7.48	7.66	7.32
ALSK	11.66	366302	11.88	11.66	11.66
ALT			0.07	0.09
ALTH	6.5	321593	7.45	9.92	6.5
ALTI	2.21	489299	2.26	2.31	2.21
ALTR	18.84	11484489	19.22	19.7	18.84
ALV	30.17	1080728	31.79	32.03	30.17
ALVR	5.07	318482	5.14	5.56	5.07
ALX	366.9	8370	384.42	384.19	366.9
ALXN	39.02	837866	39.96	43.98	39.02
AM	13.53	366735	13.71	14.59	13.53
AMAC	4.84	1895	4.95	5.22	4.84
AMAT	14.19	26481892	14.53	14.81	14.19
AMB	37.56	1427044	37.82	38.42	37.56
AMBK			8.37	8.45
AMC	0.51	24968	0.53	0.65	0.51
AMCC	5.22	1092445	5.42	5.45	5.22
AMCS	2.2	37615	2.17	2.17	2.2
AMD	4.53	38159892	5.12	5.07	4.53
AME	37.33	1060052	39.26	38.61	37.33
AMED	47.34	541254	48.34	46.35	47.34
AMEN	7.75	7902	7.98	8.6	7.75
AMF			3.82	3.82
AMFI	8.4	293153	9.67	9.91	8.4
AMG	74.86	418725	81.51	88.2	74.86
AMGN	58.89	14535459	59.39	58.63	58.89
AMIC			6.55	8.15
AMIE	2.08	42248	2.17	2.61	2.08
AMIS			5.98	6.7
AMK			8.78	8.55
AMKR	5.72	1692902	5.93	6.59	5.72
AMLN	17.17	4018920	18.08	18.52	17.17
AMM			19.18	19.18
AMMD	16.09	964313	15.95	15.38	16.09
AMN	58.32	159853	60.62	68.69	58.32
AMNB	16	17227	16.16	16.42	16
AMO			11.83	11.9
AMOT	5.06	541	5.23	5.51	5.06
AMOV	39.9	3444	42.39	39.63	39.9
AMPL	2.88	24746	3.38	3.49	2.88
AMR	9.24	13804315	10.42	11.44	9.24
AMRB	9.5	6759	9.7	9.29	9.5
AMRI	14.76	193129	15.22	15.22	14.76
AMRN	0.99	4065	0.93	0.91	0.99
AMSC	18.51	851696	21.87	27.16	18.51
AMSG	24.54	234543	24.81	25.41	24.54
AMSWA	4.73	93321	5.16	5.48	4.73
AMT	34.63	8947241	35.33	36.21	34.63
AMTD	17.55	4010090	18.75	17.85	17.55
AMWD	22.4	105510	22.97	22.98	22.4
AMX	39.82	11198665	42.32	42.75	39.82
AMZN	67	11226931	70.19	70.32	67
AN	10.93	1911420	12.85	18.26	10.93
ANAD	2.7	1007754	2.99	3.05	2.7
ANAT	84.75	20681	86.66	85.94	84.75
ANCX	5.33	4000	5.53	6.64	5.33
ANDE	31.83	235767	32.18	34.16	31.83
ANDS	2.53	26565	2.58	2.85	2.53
ANDW			15.02	14.93
ANEN	10.4	74795	11.05	13.31	10.4
ANF	36.06	3255277	38.45	46.66	36.06
ANGN	4.39	3599	4.4	4.63	4.39
ANGO	14.82	479423	14.83	14.52	14.82
ANH	5.67	965878	6.09	6.47	5.67
ANIK	7.67	44697	7.81	7.59	7.67
ANL	17.03	5901	17.71	18.08	17.03
ANLY	1.12	20800	1.16	1.28	1.12
ANN	18.71	3150205	18.48	18.37	18.71
ANO	1.04	175334	1.08	1.03	1.04
ANPI	0.59	509567	0.61	0.61	0.59
ANR	42.25	6361893	44.83	42.38	42.25
ANS			2.9	3.26
ANSR			4.03	4.23
ANSS	31.99	992415	33.11	33.08	31.99
ANST			37.17	40.3
ANTP	2.97	9304	3.22	4.18	2.97
ANTS.OB	0.71	33500	0.72	0.7	0.71
ANX	0.2	408824	0.21	0.23	0.2
ANZ			123.94	124.85
AOC	44.06	2435439	45.29	45.7	44.06
AOI	3.8	604812	3.87	4.19	3.8
AOS	33.95	246180	37.9	37.84	33.95
AP	24.42	71548	26.82	27.93	24.42
APA	90.48	5504621	102.99	118.52	90.48
APAC	1.96	23169	2.01	2.26	1.96
APAGF	26.53	8949	28.65	30.79	26.53
APAT			1.02	1.1
APB	12.7	32920	12.77	13.08	12.7
APC	41.54	8533828	42.49	43.52	41.54
APCFY			8.78	8.7
APD	63.37	2558476	65.24	64.13	63.37
APF	12.9	55574	13.08	13.75	12.9
APFC	12.96	7999	13.17	13.35	12.96
APH	35.15	4562051	35.56	31.37	35.15
API	1.65	44160	1.7	1.97	1.65
APII	1.04	26700	1.15	1.94	1.04
APL	22.85	424707	22.29	22.41	22.85
APLX			18.04	18.99
APOG	12.24	489982	12.34	12.28	12.24
APOL	57.62	3165979	60.49	62.66	57.62
APPA	0.78	266278	0.79	0.85	0.78
APPB			25.48	25.47
APRO			25.11	25.07
APSA			8.78	8.46
APSG	16.52	123153	16.73	16.12	16.52
APT	1.25	146420	1.26	1.28	1.25
APTM			6.29	6.29
APU	30	88358	30.87	31.25	30
APX	8.37	8550	8.42	8.46	8.37
AQNT			69.37	83.31
ARA	23.4	2512462	25.76	26.22	23.4
ARB	40.33	500951	39.81	40.14	40.33
ARBA	11.47	1964950	12.04	13	11.47
ARBX	2.45	18208	2.47	2.55	2.45
ARC			11.34	11.33
ARCC	9.35	541027	10.35	11.6	9.35
ARD	33.19	970472	36.67	44.03	33.19
ARDNA	148.55	1046	174.06	188.3	148.55
ARE	100.52	782411	102.19	97.65	100.52
ARG	44.68	1428117	48.55	51.11	44.68
ARGN	4.98	627827	5.08	5.75	4.98
ARIA	1.94	516074	2	2.12	1.94
ARJ	31.44	175792	32.44	30.28	31.44
ARK	3.33	151161	3.29	3.28	3.33
ARKR	15.43	2405	15.65	17.05	15.43
ARL	8	10000	8.07	8.24	8
ARLP	29.08	174905	31.49	38.43	29.08
ARM	10.62	1266959	11.4	13.3	10.62
ARMHY			5.46	6.09
ARNA	4.5	1723264	4.62	4.9	4.5
ARO	27.85	4804820	28.29	27.8	27.85
AROW	28.55	16074	32.34	29.86	28.55
ARP	16.2	224731	16.62	16.34	16.2
ARQL	2.65	473538	2.69	2.9	2.65
ARRO			45.99	46.38
ARRS	7.24	1927088	7.5	8.17	7.24
ARRY	6.2	526086	6.28	6.78	6.2
ARTC	27.49	311991	28.05	30.69	27.49
ARTG	3.25	760153	3.36	3.66	3.25
ARTL	7.62	700	7.78	8.55	7.62
ARTLP			8.32	9.53
ARTNA	16.75	2100	16.77	17.02	16.75
ARTW	6.82	12083	8.06	7.71	6.82
ARTX	1	12325	1.02	1.1	1
ARW	24.45	1277079	24.69	23.9	24.45
ARWR	0.95	238117	1.02	1.19	0.95
ARXX			14.36	14.42
ASA	50.89	71068	51.71	51.1	50.89
ASBC	21.88	689884	22.96	23.03	21.88
ASBI			7.19	7.92
ASCA	11.13	832569	11.84	13.18	11.13
ASD			36.57	42.54
ASEI	58.37	123497	57.62	54.44	58.37
ASF	24.7	338208	24.94	25.56	24.7
ASFI	6.28	126293	6.4	7.04	6.28
ASG	3.3	54214	3.42	3.47	3.3
ASGN	6.65	226790	6.76	6.39	6.65
ASH	27.61	1573127	28.13	30.75	27.61
ASHW	3	21847	3.03	3.11	3
ASI	14.14	15238	15.44	16.86	14.14
ASIA	8.31	379586	8.57	9.06	8.31
ASMI	18.64	97401	18.87	18.81	18.64
ASML	16.77	3533613	17.14	17.16	16.77
ASN			60.57	60.51
ASP	9.41	15445	9.33	9.35	9.41
ASPM	5.11	42156	5.28	5.25	5.11
ASR	46.76	160220	47.18	47.35	46.76
ASRV			3.39	5.45
ASRVP			15.33	13.61
ASTE	25.08	190737	25.89	26.85	25.08
ASTM	0.22	177880	0.23	0.23	0.22
ASTSF			14.76	14.76
ASTT			0.49	0.73
ASVI			18.7	21.61
ASX	2.58	396218	2.58	2.56	2.58
ASYS	9.38	19993	9.36	9.32	9.38
ASYT	2.15	141689	2.17	2.28	2.15
AT			71.55	71.56
ATAC	21.73	103377	21.48	20.91	21.73
ATAR			1.7	2
ATAXZ			6.52	6.82
ATB	11.46	300318	11.93	11.91	11.46
ATBC	8.25	2400	9.06	7.34	8.25
ATCO	0.58	46589	0.64	0.9	0.58
ATE	18.42	7000	19.45	20.24	18.42
ATEA	3.36	300	3.16	3.21	3.36
ATEBX	44.66	0	45.42	46.14	44.66
ATG	31.3	670956	31.68	31.64	31.3
ATGN	0.91	1200	1.05	1.26	0.91
ATHR	21.94	2199016	22.81	23.24	21.94
ATI	25.42	3817838	26.19	27.64	25.42
ATK	89.49	281754	89.24	86.7	89.49
ATLO	25.52	6476	25.55	25.32	25.52
ATLS	29.37	166994	33.41	37.75	29.37
ATMI	16.65	376121	16.93	17.7	16.65
ATML	3.98	18700916	4.43	5.65	3.98
ATO	27.62	696143	27.74	27.9	27.62
ATPG	15.81	1305002	16.52	19.36	15.81
ATPL			0.28	0.46
ATR	36.52	383668	36.69	36.62	36.52
ATRI	104.26	5246	106.86	115.42	104.26
ATRM	2.64	27364	2.7	2.75	2.64
ATRO	17.07	31943	18.63	19.78	17.07
ATS			1.1	1.08
ATSI	2.57	314398	2.54	2.34	2.57
ATTU			0.41	0.57
ATU	20.72	1379207	21.71	21.55	20.72
ATVI	12.54	20081964	12.98	15.34	12.54
ATW	30.5	917884	31.54	36.94	30.5
AU	19.97	2284053	22.63	25.38	19.97
AUDC	2.31	64977	2.45	2.84	2.31
AUO	11.04	3067149	11.76	12.62	11.04
AUXL	31	662546	31.77	32.5	31
AUY	6.86	21822180	7.57	8.17	6.86
AV			17.45	17.56
AVA	21.26	230170	21.72	22	21.26
AVAN			12.54	17.72
AVB	86.14	2317493	93.52	100.11	86.14
AVCI			7.43	7.25
AVCT	18.95	537470	19.03	17.51	18.95
AVD	12.74	87725	13.19	14.15	12.74
AVGN	3.65	19018	3.71	4.03	3.65
AVID	21.53	686077	22.82	24.96	21.53
AVII	1.06	159050	1.08	1.16	1.06
AVK	15.19	49190	14.88	15.33	15.19
AVNC			2.58	2.72
AVNX	4.35	128694	8.02	8.7	4.35
AVP	38.46	4883306	39.63	38.75	38.46
AVSR	1.15	17324	1.22	1.5	1.15
AVT	21.74	1443230	22.39	21.92	21.74
AVTR	32.9	111260	33.57	36.85	32.9
AVX	9.46	299960	9.51	9.71	9.46
AVY	42.34	1542327	44.88	47.16	42.34
AW	11.08	4378602	11.08	11.63	11.08
AWBC	1.6	218368	1.73	2.56	1.6
AWC	9.37	109347	9.69	9.19	9.37
AWF	9.52	163614	9.43	9.59	9.52
AWR	37.72	67618	38.9	39.03	37.72
AWRE	2.9	13712	3.08	3.58	2.9
AXA	31.58	682779	34.97	38.93	31.58
AXCA			24.04	24.39
AXE	54.33	559831	56.39	55.4	54.33
AXL	4.68	1203490	4.79	5.6	4.68
AXO			0.52	0.6
AXP	30.87	14319436	33.58	34.41	30.87
AXR	38.16	13935	38.23	38.23	38.16
AXS	29.65	1291044	30.46	30.57	29.65
AXTI	1.75	565771	1.78	1.96	1.75
AXYS	58.19	130327	58.8	61.65	58.19
AYE	32.41	3529954	33.76	33.84	32.41
AYI	36.56	404591	38.89	42.07	36.56
AYN	10.68	18900	10.72	10.72	10.68
AZ	13.64	1741004	14.19	15.5	13.64
AZK	2.2	491319	2.37	2.62	2.2
AZN	44.27	2627895	45.77	47.25	44.27
AZO	117.4	1101559	122.24	123.45	117.4
AZPN			12.92	13.3
AZZ	37.91	292689	39.83	42.31	37.91
B	15.88	550809	17.23	17.77	15.88
BA	53.83	9312231	55.8	60.33	53.83
BABY	20.76	374666	20.86	20.57	20.76
BAC	34.48	71036160	34.47	35.11	34.48
BAF	10.37	19055	10.37	10.44	10.37
BAK	9.09	262620	9.91	9.68	9.09
BAMM	4.82	21840	4.88	5.37	4.82
BANF	45.52	19874	47.76	47.38	45.52
BANFP			25.2	26.36
BANR	13	73077	13.74	17.69	13
BAP	54.45	342990	59.96	61.59	54.45
BARI	30	300	30.52	30.88	30
BASI			4.91	5.58
BAX	67.12	6206800	67.67	68.41	67.12
BAY			78.39	75.42
BBA			0.72	0.91
BBBB	37.31	500324	39.04	40.07	37.31
BBBY	29.34	7197421	30.42	30.83	29.34
BBD	13.13	8411287	14.51	15.32	13.13
BBF	11.41	10935	11.26	11.1	11.41
BBG	26.49	882581	26.53	27.15	26.49
BBGI	2.09	13580	1.97	2.37	2.09
BBH	180.8	129235	180.34	178.99	180.8
BBI	1.98	3030194	2.05	2.05	1.98
BBK	11.9	28885	11.83	11.74	11.9
BBL	41	976956	47.41	52.82	41
BBNK	10.17	3046	11.45	13.29	10.17
BBOX	32.44	139706	32.22	30.41	32.44
BBSI	12.18	43637	13.86	13.4	12.18
BBT	36.17	5353538	37.84	46.55	36.17
BBV	16.33	676579	17	17.23	16.33
BBW	6.32	143628	6.48	6.49	6.32
BBX	9.72	140669	10.57	15.72	9.72
BBXT	10.03	1400	10.41	10.26	10.03
BBY	33.68	6768508	33.94	32.8	33.68
BC	10.86	3008259	11.36	13.45	10.86
BCA	22.68	1460	22.7	22.99	22.68
BCAR			6.25	6.21
BCE	32.3	825982	33.18	33.81	32.3
BCF	9.83	290552	10.03	10.3	9.83
BCGI			3.67	4.11
BCH	37.6	22223	40.6	42.43	37.6
BCK	11.08	25427	11.05	11.19	11.08
BCO	55.01	691785	56.52	54.26	55.01
BCON	1.24	1025198	1.3	1.59	1.24
BCR	93.8	707578	94.6	93.99	93.8
BCRX	2.41	89480	2.58	2.79	2.41
BCS	24.71	1850959	26.65	30.2	24.71
BCSB			11.75	15
BCSI	12.3	664082	13.31	14.59	12.3
BDAY			3.75	3.71
BDC	27.34	856000	28.06	27.34	27.34
BDCO	0.84	2996	0.92	1.15	0.84
BDF	14.08	11341	14.08	14.08	14.08
BDG	19.63	618	20.21	22.9	19.63
BDK	55.87	944364	54.3	51.16	55.87
BDMS			14.56	15.72
BDN	12.94	1132714	13.83	16.16	12.94
BDOG			6.21	6.98
BDSI	2.56	30501	3.15	4.64	2.56
BDSIW			0.04	0.07
BDT	9.95	120754	10.44	10.92	9.95
BDV	9.92	225412	10.44	10.52	9.92
BDX	80.24	1937697	80.73	80.99	80.24
BDY			20.4	20.15
BE	0.38	2805380	0.38	0.4	0.38
BEAS			19.41	20.23
BEAV	12.14	2183503	12.29	13.23	12.14
BEBE	8.59	396262	8.86	8.85	8.59
BEC	68.5	361807	69.05	69.15	68.5
BECN	13.56	1152129	13.76	14.75	13.56
BELFA	25.63	2500	25.92	25.64	25.63
BELFB	27.2	31809	29.07	29.4	27.2
BELM			1.76	1.72
BEN	82.66	1337747	90.81	98.06	82.66
BER			27.71	27.62
BERK	8.62	700	8.81	8.46	8.62
BEXP	7.98	1141684	8.13	8.93	7.98
BEZ	24.59	886356	26.27	26.12	24.59
BF			128.35	125.96
BFAM			48.23	48.22
BFC	14.8	10592	14.8	14.8	14.8
BFK	10.5	111894	10.56	10.55	10.5
BFLY	2.43	9166	2.45	2.39	2.43
BFO	11.1	1700	11.09	11.04	11.1
BFR	4.71	52564	4.8	5.2	4.71
BFS	43.85	157022	43.57	44.32	43.85
BFZ	12.58	31653	12.42	12.4	12.58
BG	50.31	3712762	53.29	52.4	50.31
BGC	23.37	3263211	26.83	27.83	23.37
BGF	12.07	62485	12.81	13.28	12.07
BGFV	9.19	129323	9.93	11.21	9.19
BGG	15.52	555629	15.97	16.78	15.52
BGP	5.94	476613	6.06	6.73	5.94
BGR	21.36	229149	21.07	22.83	21.36
BGT	11.5	81321	11.51	11.98	11.5
BHBC	1.11	43378	1.27	1.39	1.11
BHD	9.57	34657	9.74	9.94	9.57
BHE	13.27	578252	13.8	14.99	13.27
BHI	49.33	8028533	52.2	56.72	49.33
BHIP	0.5	5415	0.53	0.53	0.5
BHK	10.57	51945	10.56	10.56	10.57
BHO			7.26	7.21
BHP	47.1	5572457	50.06	61.3	47.1
BHS	10.06	482851	11.56	14.02	10.06
BHY	5.21	9200	5.2	5.23	5.21
BID	17.02	1640822	17.6	18.3	17.02
BIE	11.53	13784	11.34	11.36	11.53
BIF	5.96	106730	5.9	5.89	5.96
BIIB	50.5	4086505	53.88	65.91	50.5
BIO	93.33	66245	94.76	95.39	93.33
BIOM			0.58	1
BIOS	3.22	100260	3.62	4.14	3.22
BIOV			23.45	30.43
BIPH.OB	0.01	766684	0.02	0.02	0.01
BITI	6.49	36341	6.7	6.6	6.49
BITS	5.17	8450	5.29	5.25	5.17
BIVN			5.56	5.49
BJ	37.87	2159696	38.55	41.55	37.87
BJCT			0.37	0.41
BJRI	10.86	367998	11.03	11.99	10.86
BJS	16.56	10393689	17.16	19.44	16.56
BJZ	13.45	19212	13.52	13.46	13.45
BK	29.78	10708136	32.05	30.45	29.78
BKBK	13	600	13.8	14.93	13
BKE	47.14	1066111	46.65	43.88	47.14
BKH	30.35	293099	31.01	32.14	30.35
BKHM	1.06	447540	1.08	1.19	1.06
BKI	7.3	239461	8.65	10.91	7.3
BKK	12.39	36044	12.16	11.94	12.39
BKMU	11.58	158903	11.9	11.92	11.58
BKN	11.14	51044	10.94	11.2	11.14
BKOR			8.8	8.59
BKR	22.4	225523	23.2	24.01	22.4
BKRS	1.55	7942	1.6	1.87	1.55
BKS	26.64	961281	27.07	27.11	26.64
BKSC	12.25	1388	12.37	12.43	12.25
BKT	5.78	88388	5.76	5.82	5.78
BKUNA	1.05	2588948	1.24	1.19	1.05
BKYI.OB	0.09	46000	0.09	0.11	0.09
BLC	4.95	2059017	5.05	4.8	4.95
BLDP	2.96	449833	2.98	3.13	2.96
BLG	0.8	253710	0.81	0.81	0.8
BLH	15.5	9600	15.53	15.47	15.5
BLK	182.5	725334	192.54	215.42	182.5
BLKB	17.01	303657	17.23	17.29	17.01
BLL	35.82	1471904	35.78	36.83	35.82
BLN	14.85	10200	14.85	14.85	14.85
BLSI			3.03	3.26
BLT	10	132462	10.93	11.12	10
BLU	3.3	30215	3.43	3.57	3.3
BLUD	29.19	554594	29.11	27.92	29.19
BLW	12.24	67182	12.38	12.71	12.24
BLX	13.46	333499	13.9	13.67	13.46
BMC	26.6	2693957	27.26	27.33	26.6
BMET			45.99	45.83
BMO	39.26	530083	41.69	45.49	39.26
BMR	23.9	2307288	24.22	23.45	23.9
BMRC	31.06	4401	30.56	30.27	31.06
BMRN	25.49	1562568	26.19	27.48	25.49
BMS	24.84	1382303	25.56	25.37	24.84
BMT	9.89	38389	9.87	9.89	9.89
BMTC	23.52	6456	24.57	30.75	23.52
BMY	20.43	14864102	20.59	20.65	20.43
BNA	8.47	59064	8.4	8.09	8.47
BNCC			13.28	12.83
BNCN	9.75	2692	10.08	11.9	9.75
BNE	9.39	219638	9.67	10.77	9.39
BNG			34.23	33.35
BNHN	3.99	10200	4.09	4.01	3.99
BNHNA	4.04	50700	4.06	4.03	4.04
BNI	83.29	4927408	83.53	77.18	83.29
BNJ	13.55	10100	13.51	13.57	13.55
BNL			73.25	73.43
BNS	43.55	259152	45.01	47.64	43.55
BNS.TO	47.16	3345704	49.77	54.32	47.16
BNSO	1.37	1340	1.44	1.33	1.37
BNT			14.8	14.6
BNY	12.82	14082	12.81	12.7	12.82
BOBE	24.74	400000	25.25	27.27	24.74
BOBJ			63.25	65.54
BOFL	8.01	15595	8.29	9.12	8.01
BOH	53	275570	57.76	63.84	53
BOKF	51.84	108030	58.8	87.19	51.84
BOL			64.89	64.56
BOMK			8.21	8.2
BONT	2.65	258402	2.71	2.99	2.65
BOO			9.93	10.25
BOOM	20.42	466868	22.62	27.85	20.42
BOOT	15.85	1201	16.01	16.05	15.85
BORD			22.53	22.58
BORL	1.47	38149	1.48	1.48	1.47
BOSC			0.8	0.83
BOW			19.34	19.74
BP	47.75	9310313	48.85	49.68	47.75
BPA			5.75	5.69
BPFH	9.07	787190	9.27	9.26	9.07
BPHX	3.11	199628	3.21	3.79	3.11
BPK	15	21070	15.09	15.07	15
BPL	34.81	151447	33.76	33.18	34.81
BPO	14.21	4641296	14.61	14.58	14.21
BPOP	7.6	1045086	8.6	11.83	7.6
BPOPN	22	9650	22.39	22.59	22
BPOPO	18.5	1080	19.48	19.41	18.5
BPP	9.53	87123	10.62	10.58	9.53
BPRG			11.85	13.47
BPT	88.5	244037	87.77	84.97	88.5
BPTR.OB	0.05	3000	0.06	0.09	0.05
BPUR	0.27	81741	0.29	0.37	0.27
BQH	11.89	12381	11.85	11.72	11.89
BRBI			5.31	5.24
BRC	33.81	734921	35.47	34.87	33.81
BRCD	5.16	4635304	5.5	5.91	5.16
BRCM	16.63	14960895	18.59	21.44	16.63
BRE	43.62	859887	45.16	43.15	43.62
BRF	14.66	5600	14.66	14.65	14.66
BRG			83.75	85.41
BRID	5.48	200	6.39	8.51	5.48
BRK-A	138500	1741	135877.13	136501.78	138500
BRKL	10.96	360754	11.64	11.39	10.96
BRKR	12.22	386232	12.51	12.56	12.22
BRKS	7.65	724178	8.21	8.88	7.65
BRL	64.1	2910495	64.51	66.02	64.1
BRLC			0.02	0.02
BRLI	27.88	91259	28.37	29.35	27.88
BRM	14.84	26150	14.86	14.85	14.84
BRN	9	13710	9.34	9.2	9
BRO	21.52	988657	21.77	21.62	21.52
BRP	46.3	170411	48.44	52.42	46.3
BRT	7.5	37472	8.09	9.08	7.5
BRVO.OB			0.02	0.03
BRW			23.6	23.75
BRY	29.83	1065987	29.97	31.5	29.83
BSC	8.6	100	10.39	7.7	8.6
BSD	10.09	21546	10.01	10.04	10.09
BSE	11.46	9867	11.4	11.46	11.46
BSET	8.61	40639	8.8	8.61	8.61
BSG			11.92	11.91
BSI	9.55	3832	9.9	9.62	9.55
BSIC.OB	1.07	38190	1.1	1.24	1.07
BSMD	3.5	62458	3.55	3.79	3.5
BSP	9.58	25087	9.59	9.62	9.58
BSQR	3.41	13405	3.48	3.63	3.41
BSRR	19.62	5175	21.03	28.7	19.62
BSTE			94.09	101.96
BSX	11.05	13379492	11.3	11.62	11.05
BSXT			32.3	34.77
BSY	29.72	150551	30.97	32.51	29.72
BT	28.93	177799	30.09	30.57	28.93
BTF	15.19	34500	15.08	15.67	15.19
BTFG	11.97	42477	14.63	19.82	11.97
BTH	10.09	267773	11.44	14.21	10.09
BTI	67.26	303897	67.67	68.11	67.26
BTM	22.06	107805	22.63	23.98	22.06
BTN	1.9	2200	1.93	2.15	1.9
BTO	5	279929	5.12	5.12	5
BTRX			4.61	7.82
BTTRX			58.87	58.63
BTU	36.12	11418694	36.67	36.67	36.12
BTUI	9.7	25823	9.68	9.68	9.7
BUCY	36.39	2086841	37.45	43.49	36.39
BUD	65.1	10096000	65.32	64.95	65.1
BUSE	18.61	46068	19.23	19.23	18.61
BVF	9.51	552400	9.59	9.44	9.51
BVN	20.87	1282708	24.81	32.97	20.87
BW	14.16	463653	15.33	18.54	14.16
BWA	27.84	2625679	28.92	30.17	27.84
BWINA	22.09	300	23.15	23.04	22.09
BWINB	23.75	16979	27.13	36.23	23.75
BWLD	35.81	576731	37.37	39.85	35.81
BWS	14.55	528808	14.88	16.5	14.55
BXC	4.88	91574	5.5	6.61	4.88
BXG	5.59	66007	5.75	6.76	5.59
BXP	81.19	3809749	86.03	78.75	81.19
BXS	28.59	656395	29.78	30.74	28.59
BYBI			6.53	6.62
BYD	8.04	2598952	8.29	8.92	8.04
BYFC			7.93	9.07
BYM	11.39	35558	11.46	11.6	11.39
BZA	11.85	27100	11.81	11.81	11.85
BZH	5.72	1695107	5.85	6.61	5.72
C	18.35	295622688	19.86	19.83	18.35
CA	19.37	7798984	20.62	20.4	19.37
CAAS	3.78	26397	3.79	3.99	3.78
CAB	9.76	517605	10.19	10.24	9.76
CACB	8.52	87088	8.8	10.25	8.52
CACH	5.7	89365	5.78	6.22	5.7
CACS			2.73	3.2
CADA			40.41	39.91
CAE	39.93	58967	40.26	42.29	39.93
CAFI			10.07	11.05
CAG	19.84	6094974	19.98	21.05	19.84
CAH	50.07	2962401	50.7	51.61	50.07
CAI	50.51	568460	51.1	50.86	50.51
CAIBX	47.97	0	48.99	48.66	47.97
CAJ	35.68	857056	37.13	40.5	35.68
CAKE	12.8	2304424	13.18	13.73	12.8
CAL	15.19	7623752	21.29	30.38	15.19
CALC	1.97	183964	1.98	1.98	1.97
CALD	3.69	59697	3.77	4.07	3.69
CALL	1.79	1400	1.82	1.67	1.79
CALM	27.75	714750	29.88	41.54	27.75
CALP	2.11	175814	2.14