SYMBOL history pointsforecast points

symbol	price	volume	1st Day	5th Day	30th Day
A	35.25	2359842	35.01	33.94	35.25
AA	31.11	9185814	30.66	29.81	31.11
AAC	0.08	58329	0.08	0.09	0.08
AACC	10.88	148651	11.13	11.28	10.88
AAI	2.77	3161950	3.35	5.54	2.77
AAME			1.51	1.79
AANB			7.84	8.63
AAON	20.84	145107	20.95	20.56	20.84
AAP	42.96	1310628	43.94	44.99	42.96
AAPL	173.53	21991064	175.07	185.82	173.53
AAR	16.03	13965	17.3	20.22	16.03
AAUK	25.64	1810130	26.39	29.17	25.64
ABAX	21.59	278582	22.32	24.55	21.59
ABB	23.59	2817899	23.57	23.58	23.59
ABC	41.49	1040809	41.4	40.38	41.49
ABCB	12.14	11459	12.91	13.43	12.14
ABCO	31.22	531840	33.15	34.88	31.22
ABCW	7.06	261753	7.13	7.52	7.06
ABER			39.38	40.34
ABFS	35.94	610576	36.91	41.69	35.94
ABG	12.62	244979	14.76	21.07	12.62
ABHH.OB			6.71	7.08
ABI	36.38	1015013	36.8	36.94	36.38
ABIX			6.54	7.27
ABK	5.62	25440530	6.17	9.19	5.62
ABL	4.25	1800	4.44	4.07	4.25
ABM	24.95	153232	24.95	24.56	24.95
ABMC	0.45	2000	0.47	0.54	0.45
ABMD	18.08	1042417	18.67	20.47	18.08
ABN			58.02	58.02
ABP			4.26	4.91
ABR	10.05	271708	10.2	10.93	10.05
ABT	58.86	3380974	59.15	58.92	58.86
ABV	60.58	553306	61.83	62.18	60.58
ABVA	2.84	12260	3.33	5.68	2.84
ABX	33.44	11261419	34.72	39.74	33.44
ABXA			3.52	5.05
ABY			2.42	2.77
ACAD	2.91	118438	3.04	3.72	2.91
ACAP	44.91	49457	44.93	44.88	44.91
ACAS	21.02	2554356	21.5	23.32	21.02
ACAT	10.32	60942	10.96	12.98	10.32
ACBA	7.27	8601	7.44	7.48	7.27
ACC	29.19	256594	29.05	28.48	29.19
ACCL	5.13	17292	5.29	5.22	5.13
ACE	49.72	3630842	50.78	50.01	49.72
ACEC			0.47	0.48
ACEL	0.53	32900	0.61	0.88	0.53
ACET	8.08	19461	8.44	9.22	8.08
ACF	7.53	2966611	8.42	10.13	7.53
ACFC	8.35	4551	8.52	8.52	8.35
ACG	8.18	465803	8.18	8.18	8.18
ACGI.OB	0.31	225500	0.31	0.33	0.31
ACGL	68.98	220646	69.23	69.33	68.98
ACH	20.03	1193352	20.56	20.11	20.03
ACI	50.2	4722656	54.91	67.47	50.2
ACL	171.5	248339	170.7	167.97	171.5
ACLS	4.81	444321	4.8	4.95	4.81
ACME	1.3	8346	1.4	1.52	1.3
ACMR	7.51	260698	7.58	7.42	7.51
ACN	40.37	1325769	40.5	40.39	40.37
ACO	34.9	101749	35.75	38.87	34.9
ACP			109.69	108.58
ACPW	0.76	116266	0.78	0.78	0.76
ACS	49.69	1133035	50.21	51.46	49.69
ACSEF			2.67	2.82
ACTG	3.96	104973	4.05	4.48	3.96
ACTI	2.85	41953	2.95	2.95	2.85
ACTL	13.34	78008	13.53	13.55	13.34
ACTU	4.12	137289	4.14	4	4.12
ACUS	0.46	126440	0.5	0.59	0.46
ACV	27.31	485031	27.67	28.53	27.31
ACW	1.9	392776	1.92	2.02	1.9
ACXM	13.47	368589	13.12	11.85	13.47
ADAM	6.37	7831	6.37	6.37	6.37
ADAT	0.59	11478	0.65	1.03	0.59
ADBE	43.73	5217910	44.03	43.51	43.73
ADBL			11.62	12.31
ADC	27	40662	27.19	28.57	27
ADCT	10.31	2296561	10.7	12.03	10.31
ADES	8.37	10350	9.37	10.85	8.37
ADF	6.51	39646	6.52	6.59	6.51
ADG	6	9336	6.51	6.9	6
ADI	32.14	5789103	33.11	34.16	32.14
ADL	2.92	38252	2.96	3.13	2.92
ADLR	3.28	293439	3.43	3.94	3.28
ADM	25.34	8431901	25.5	26.44	25.34
ADNW.PK			0.12	0.14
ADP	44.18	2720662	44.11	44.46	44.18
ADPI	12.3	44956	11.6	10.65	12.3
ADPT	4.11	666991	4.35	4.9	4.11
ADRA	28	9442	28.08	28.14	28
ADRD	25.14	35271	25.28	25.56	25.14
ADRE	43.76	452038	44.57	45.02	43.76
ADRU	25.11	10154	25.15	25.42	25.11
ADS	62.23	1587023	66.04	69.78	62.23
ADSK	36.61	3690857	38.06	43.11	36.61
ADST			0.18	0.32
ADSX			0.47	0.54
ADTN	22.51	1424088	23.07	23.11	22.51
ADVNA	6.34	19981	6.51	6.37	6.34
ADVNB	7.59	351961	7.85	9.18	7.59
ADVS	46.41	190853	48.98	52.18	46.41
ADX	11.87	162000	11.93	12.01	11.87
AEA	5.15	517724	5.4	5.72	5.15
AEC	13.97	69778	14.2	14.51	13.97
AED	18	19456	18.6	17.77	18
AEE	42.04	668821	42.06	42.58	42.04
AEG	11.54	1334477	11.53	11.58	11.54
AEHR	4.57	93171	4.76	5.17	4.57
AEIS	16.23	345577	16.62	16.35	16.23
AEL	8.98	388894	9.11	8.72	8.98
AEM	54.18	4538988	56.85	79.35	54.18
AEMLW			32.09	35.72
AEN			0.41	0.47
AEO	13.94	6218816	14.61	15.49	13.94
AEP	38.43	1692029	38.32	38.24	38.43
AEPI	16.91	13376	17.42	18.85	16.91
AES	15.16	4439012	15.04	15.36	15.16
AET	41.69	5172840	42.04	42.34	41.69
AEZS	1.18	8500	1.19	1.19	1.18
AF	20.82	1093339	22.21	25.72	20.82
AFAM	43.45	278909	44.78	50.95	43.45
AFB	13.1	29132	13.1	13.13	13.1
AFCE	8.53	62746	8.83	9.3	8.53
AFE	20.55	4000	20.49	20.49	20.55
AFFM	6.32	5705	6.3	6.47	6.32
AFFX	9.01	851175	9.87	11.68	9.01
AFG	27.94	536507	28.63	29.48	27.94
AFL	54.33	3143649	54.62	55.48	54.33
AFOP	1.35	28438	1.38	1.4	1.35
AFR			8.58	8.9
AFT	0.98	10100	1.03	1.26	0.98
AG	59.68	857605	60.55	64.48	59.68
AGE			84.05	85.34
AGEN	1.88	160579	1.88	1.87	1.88
AGG	100.31	284370	100.24	100.4	100.31
AGII	37.18	106663	37.75	38.44	37.18
AGIL			8.19	8.27
AGIX	0.72	292348	0.8	0.9	0.72
AGL			23.56	23.98
AGM	29.91	27163	29.63	28.59	29.91
AGN	56.47	1475059	57.83	60.76	56.47
AGO	14.17	784907	14.64	14	14.17
AGP	25.73	620374	25.83	26.7	25.73
AGT	0.37	217170	0.37	0.4	0.37
AGU	81.54	3749877	87.41	112.19	81.54
AGYS	12.69	161307	12.8	13.15	12.69
AH			88.87	90.63
AHCI	2.5	32173	2.73	3.4	2.5
AHG	19.85	279818	20.32	20.93	19.85
AHL	26.64	396791	26.41	25.52	26.64
AHM			0.43	0.42
AHN			0.12	0.2
AHO			14.9	15.38
AHOM.OB			0.57	0.64
AHPI	6.68	5503	6.6	6.47	6.68
AHR	5.77	1215304	6.03	6.51	5.77
AHS	18.11	193416	18.56	19.33	18.11
AHT	4	1003708	4.03	3.9	4
AIB	24.29	325186	26.22	27.1	24.29
AIG	20.32	58415208	21.34	22.74	20.32
AIN	29.12	735415	28.85	27	29.12
AINV	16.53	921092	16.96	16.99	16.53
AIQ	11.15	106751	11.25	11.7	11.15
AIR	16.32	673302	16.85	17.73	16.32
AIRM	31.02	201734	30.59	25.93	31.02
AIRN	0.5	97609	0.54	0.59	0.5
AIRT	10.88	28450	11.25	11.52	10.88
AIT	29.61	237553	30.69	33.78	29.61
AITX.OB		125318	0.02	0.02
AIV	35.81	1174265	36.64	36.82	35.81
AIVSX	28.49	0	28.73	28.94	28.49
AIXG	10.17	51677	10.38	11.41	10.17
AIZ	57	1555293	57.5	57.35	57
AJG	25.85	487719	26.14	25.5	25.85
AKAM	22.57	3699040	24.12	28.98	22.57
AKH			26.31	27.73
AKP	13.78	12868	13.8	13.77	13.78
AKR	22.74	218729	22.76	22.24	22.74
AKS	51.9	2014969	52.18	50.81	51.9
AKZOY			75.32	74.91
AL			101.03	101.92
ALAB			79.76	79.37
ALAN	1.26	9900	1.32	1.41	1.26
ALB	38.87	750465	38.93	39.87	38.87
ALBY			6.37	7.26
ALCO	42.92	7719	42.83	40.16	42.92
ALD	13.15	2029217	13.79	14.43	13.15
ALDA	3.92	21840	4.12	4.62	3.92
ALDN	11.36	34098	11.48	12.04	11.36
ALE	42.63	362027	41.72	41.58	42.63
ALEX	45.62	375306	45.29	42.97	45.62
ALF	24.19	5230	24.28	24.32	24.19
ALFA			21.98	21.97
ALG	19.63	8985	19.33	18.84	19.63
ALGN	12.29	776986	12.55	13.79	12.29
ALK	21.19	913104	26.85	31.21	21.19
ALKS	14.41	2925963	15.23	14.96	14.41
ALL	45.1	4674863	45.26	45.95	45.1
ALNC	24.55	1000	24.27	24.73	24.55
ALNY	32.95	389134	33	31.55	32.95
ALO	24.04	336129	24.78	26.31	24.04
ALOG	70.68	91318	70.34	70.94	70.68
ALOT	9.35	1300	9.53	10.07	9.35
ALOY	7.45	59915	7.65	8.37	7.45
ALSK	11.08	638371	11.11	11.11	11.08
ALT			0.07	0.09
ALTH	9.74	202663	9.99	11.19	9.74
ALTI	2.25	879164	2.29	2.49	2.25
ALTR	23.07	5790250	23.56	24.6	23.07
ALV	39.24	904651	40.19	41.2	39.24
ALVR	6.36	211976	6.37	6.57	6.36
ALX	382	8000	381.25	382.66	382
ALXN	90.5	1272747	93.31	95.26	90.5
AM	15.5	433096	15.68	16.5	15.5
AMAC	5.72	1310	5.87	6.05	5.72
AMAT	18.43	16576381	18.79	20.11	18.43
AMB	45.93	1230259	47.08	48.47	45.93
AMBK			8.37	8.45
AMC	0.79	9613	0.93	1.58	0.79
AMCC	8.18	917502	8.31	8.35	8.18
AMCS	2.8	75512	2.81	2.81	2.8
AMD	5.58	21226408	5.85	6.88	5.58
AME	47.81	613508	48.13	49.53	47.81
AMED	55.5	1312973	60.71	76.34	55.5
AMEN	8.74	3396	8.6	8.92	8.74
AMF			3.82	3.82
AMFI	8.41	234189	8.96	11.84	8.41
AMG	88.56	596075	92.74	98.5	88.56
AMGN	63.94	7925583	63.4	60.63	63.94
AMIC	6.8	18629	6.95	6.74	6.8
AMIE	2.07	140274	2.14	2.5	2.07
AMIS			5.98	6.7
AMK	9.87	3000	10.15	11.83	9.87
AMKR	8.35	2437553	8.53	9.45	8.35
AMLN	28.51	8412777	30.63	32	28.51
AMM			19.4	19.4
AMMD	17.75	421111	17.8	18.82	17.75
AMN	123.09	82900	126.97	130.83	123.09
AMNB	17.72	1471	18.29	20.02	17.72
AMO			11.83	11.9
AMOT	5.01	4120	5	4.92	5.01
AMOV	50.41	1963	51.29	53.69	50.41
AMPL	5.39	31410	5.6	5.94	5.39
AMR	10.08	20218418	11.28	15.51	10.08
AMRB	9.85	26953	10	8.89	9.85
AMRI	17.81	152837	18.35	18.34	17.81
AMRN	1.39	8621	1.38	1.62	1.39
AMSC	24	1163100	24.6	27.89	24
AMSG	27.47	136403	27.59	27.4	27.47
AMSWA	6.03	40690	6.11	5.85	6.03
AMT	39.95	4541569	40.25	40.06	39.95
AMTD	20.13	3744957	20.91	22.79	20.13
AMWD	23	79127	23.5	23.57	23
AMX	50.49	5345636	52.51	56.67	50.49
AMZN	81.29	6630075	83.84	84.82	81.29
AN	11.05	3788358	11.03	10.24	11.05
ANAD	3.49	4409463	3.58	4.13	3.49
ANAT	94.82	33724	96.24	94.35	94.82
ANCX	5.86	2000	6.09	6.91	5.86
ANDE	44.58	158915	47.77	54.61	44.58
ANDS	2.4	29877	2.45	2.65	2.4
ANDW			15.02	14.93
ANEN	9.76	86835	10.24	10.96	9.76
ANF	50.25	3810481	50.15	49.16	50.25
ANGN	5.22	5300	5.32	5.67	5.22
ANGO	15.86	97800	15.92	16.21	15.86
ANH	6.03	907168	6.12	6.21	6.03
ANIK	8.5	26958	8.8	9.79	8.5
ANL	22.53	25378	22.24	22.28	22.53
ANLY	1.35	3100	1.31	1.34	1.35
ANN	24.4	2194872	26.69	27.99	24.4
ANO	1.96	173700	2.06	2.22	1.96
ANPI	1.82	192958	1.93	2.38	1.82
ANR	90.67	1934695	96.51	116.73	90.67
ANS			2.9	3.26
ANSR			4.03	4.23
ANSS	44.45	578061	44.75	43.69	44.45
ANST			37.17	40.3
ANTP	4.48	89263	4.54	4.48	4.48
ANTS.OB	0.89	6325	0.9	0.91	0.89
ANX	0.28	36310	0.29	0.34	0.28
ANZ			123.94	124.85
AOC	46.69	3004598	47.28	46.86	46.69
AOI	4.01	349613	4.21	4.32	4.01
AOS	40.03	146117	39.96	38.43	40.03
AP	42.7	43187	43.68	46.5	42.7
APA	110.17	4251622	112.05	119.96	110.17
APAC	2.21	128983	2.39	3.36	2.21
APAGF	26.42	3634	27.1	30.58	26.42
APAT			1.02	1.1
APB	16.04	40758	15.95	16.07	16.04
APC	58.03	6848965	58.74	62.24	58.03
APCFY			8.78	8.7
APD	90.9	1398890	90.88	92.81	90.9
APF	15.69	34839	15.87	16.37	15.69
APFC	16.24	4308	16.05	16.21	16.24
APH	49.2	1394565	50.44	50.86	49.2
API	1.66	52900	1.7	1.87	1.66
APII	2.03	186894	2.27	3.93	2.03
APL	34.04	205532	34.71	35.49	34.04
APLX			18.04	18.99
APOG	19.67	264799	20.61	23.55	19.67
APOL	61.89	1995687	63.76	64.05	61.89
APPA	1.44	19300	1.47	1.62	1.44
APPB			25.48	25.47
APRO			25.11	25.07
APSA			11.58	11.33
APSG	16.5	20732	17.01	17.61	16.5
APT	1.18	11179	1.19	1.17	1.18
APTM			6.29	6.29
APU	31.45	65159	31.63	32.46	31.45
APX	9.19	8100	9.2	9.2	9.19
AQNT			69.37	83.31
ARA	57.33	264268	57.11	57.33	57.33
ARB	49.03	241110	48.99	48.83	49.03
ARBA	16.01	759008	16.52	20.63	16.01
ARBX	3.65	25183	3.78	4.1	3.65
ARC			11.34	11.33
ARCC	11.63	629322	11.95	11.68	11.63
ARD	40.42	406625	41.4	43.99	40.42
ARDNA	162	651	163.16	163.37	162
ARE	103.8	329457	105.3	106.16	103.8
ARG	57.55	637022	57.88	57.34	57.55
ARGN	7.03	206629	7.28	8.55	7.03
ARIA	3.2	499744	3.39	3.57	3.2
ARJ	36.2	76059	36.94	41.62	36.2
ARK	4.27	85255	4.28	4.25	4.27
ARKR	20.76	400	20.02	18.82	20.76
ARL	8.1	3600	8.31	8.77	8.1
ARLP	45.65	71532	46.61	47.21	45.65
ARM	15.37	755609	16.76	17.29	15.37
ARMHY			5.46	6.09
ARNA	6.32	1191806	6.27	6.06	6.32
ARO	34.86	3253668	35.79	36.87	34.86
AROW	24.25	11745	24.48	24.71	24.25
ARP	16.79	235805	17.15	16.87	16.79
ARQL	3.62	224378	3.76	4.03	3.62
ARRO			45.99	46.38
ARRS	9.31	1459835	9.39	9.77	9.31
ARRY	7.82	298355	8.34	8.61	7.82
ARTC	25.54	862099	30.83	49.61	25.54
ARTG	4.12	308406	4.23	4.24	4.12
ARTL	8.04	1755	8.24	9.25	8.04
ARTLP			9.27	10.78
ARTNA	18	3615	17.98	17.88	18
ARTW	13.41	55595	19.01	19.32	13.41
ARTX	1.62	24396	1.63	1.68	1.62
ARW	34.44	721392	35.76	38.69	34.44
ARWR	1.83	36897	1.86	2.01	1.83
ARXX			14.36	14.42
ASA	62.99	75205	62.85	67	62.99
ASBC	17.21	1336111	19.35	20.8	17.21
ASBI			8.61	8.74
ASCA	14.85	823520	15.05	15.25	14.85
ASD			36.57	42.54
ASEI	66.02	119590	65.78	65.68	66.02
ASF	27.04	180433	28.78	29.68	27.04
ASFI	7.6	111669	7.76	8.65	7.6
ASG	4.38	34870	4.41	4.45	4.38
ASGN	8.92	314002	8.88	9.06	8.92
ASH	39.62	625518	41	42.6	39.62
ASHW	3.04	30834	3.13	3.26	3.04
ASI	15.75	20480	15.65	15.53	15.75
ASIA	13.43	283835	13.93	14.94	13.43
ASMI	24.17	57878	24.24	25.36	24.17
ASML	23.4	2470100	23.54	23.7	23.4
ASN			60.57	60.51
ASP	9.83	5250	9.84	9.9	9.83
ASPM	5.28	38292	5.42	6.1	5.28
ASR	48.33	254471	48.65	51.4	48.33
ASRV	2.86	5161	2.88	2.82	2.86
ASRVP			25.48	26.4
ASTE	34.05	216206	34.23	37.61	34.05
ASTM	0.34	211165	0.34	0.31	0.34
ASTSF			14.76	14.76
ASTT			0.49	0.73
ASVI			18.7	21.61
ASX	3.73	210669	3.7	3.57	3.73
ASYS	11.01	29396	11.11	11.58	11.01
ASYT	4.12	234052	4.43	4.89	4.12
AT			71.55	71.56
ATAC	25.08	93792	24.74	23.89	25.08
ATAR			1.7	2
ATAXZ			6.52	6.82
ATB	18.84	52207	19.64	22.04	18.84
ATBC	7.6	3897	7.62	8.08	7.6
ATCO	1.03	20670	1.16	1.34	1.03
ATE	21.16	45649	21.1	20.07	21.16
ATEA	3.09	2384	3.3	3.53	3.09
ATEBX	58.01	0	58.33	58.86	58.01
ATG	33	520483	32.77	32.95	33
ATGN	1.17	4600	1.21	1.15	1.17
ATHR	32.17	1240898	32.8	34.13	32.17
ATI	48.35	1551754	48.44	49.55	48.35
ATK	107.07	314265	107.19	107.68	107.07
ATLO	24.5	3833	25.42	29.14	24.5
ATLS	36.59	412845	37.2	41.02	36.59
ATMI	24.74	280580	25.25	25.79	24.74
ATML	4.01	1351066	4.18	4.36	4.01
ATO	27.42	402135	27.39	27.82	27.42
ATPG	26.02	521635	27.48	30.99	26.02
ATPL			0.28	0.46
ATR	39.36	340531	39.63	40.81	39.36
ATRI	112.49	1263	113.88	115.7	112.49
ATRM	3.31	8365	3.44	4.04	3.31
ATRO	23.56	50438	24.78	32.42	23.56
ATS			1.1	1.08
ATSI	3.02	280056	3.03	3.15	3.02
ATTU			0.41	0.57
ATU	31.01	286855	31.79	32.46	31.01
ATVI	35.18	3470402	35.13	35.52	35.18
ATW	40.02	924104	43.01	61.69	40.02
AU	26.71	2202293	26.53	25.31	26.71
AUDC	3.99	85632	3.98	3.56	3.99
AUO	11.46	2760299	11.57	11.87	11.46
AUXL	39.77	597424	40.19	42.83	39.77
AUY	10.41	10790333	11.12	14.03	10.41
AV			17.45	17.56
AVA	23.3	347228	23.35	23.16	23.3
AVAN	13.65	37558	14.28	14.92	13.65
AVB	97.69	1050648	100.77	104.91	97.69
AVCI			7.43	7.25
AVCT	23.75	805567	24.23	26.51	23.75
AVD	13.79	190579	13.96	13.47	13.79
AVGN	3.5	36786	3.6	4.08	3.5
AVID	23.53	310897	24.47	27.33	23.53
AVII	1.21	121833	1.24	1.36	1.21
AVK	18.99	69633	18.98	18.94	18.99
AVNC			2.58	2.72
AVNX			0.67	0.69
AVP	43.16	2530236	44.64	46.69	43.16
AVSR	1.4	7354	1.43	1.58	1.4
AVT	29.78	1142653	30.88	33.51	29.78
AVTR	31.09	22580	31.91	34.34	31.09
AVX	11	407043	11.28	12.27	11
AVY	47.36	1318248	48.07	48.93	47.36
AW	13.01	1983702	12.95	12.94	13.01
AWBC	1.64	71545	2.39	3.28	1.64
AWC	16.09	162622	15.85	16.02	16.09
AWF	12.13	115931	12.08	12.12	12.13
AWR	40.37	109263	41.56	43.71	40.37
AWRE	2.98	38683	3.05	3.36	2.98
AXA	30.13	925290	30.37	28.7	30.13
AXCA			24.04	24.39
AXE	67.69	520391	68.65	71.08	67.69
AXL	5.57	1169047	6.44	9.89	5.57
AXO			0.52	0.6
AXP	36.73	13363727	38.14	37.95	36.73
AXR	54.57	27600	55.53	60.04	54.57
AXS	33.13	547200	33.15	33.27	33.13
AXTI	3.39	37263	3.42	3.47	3.39
AXYS	70.5	234607	71.69	74.16	70.5
AYE	43.94	2057562	44.32	43.89	43.94
AYI	41.77	413576	43.15	46.37	41.77
AYN	13.05	2400	13.03	12.99	13.05
AZ	15.53	695231	15.88	15.73	15.53
AZK	3.34	834225	3.57	4.16	3.34
AZN	48.58	1664481	49.16	49.48	48.58
AZO	134.89	513590	135.32	134.98	134.89
AZPN			12.92	13.3
AZZ	44.14	182873	43.92	43.92	44.14
B	24.03	306919	24.27	25.81	24.03
BA	62.95	8100824	64.69	67.18	62.95
BABY	23.79	250147	23.75	23.58	23.79
BAC	28.08	71294400	31.75	40.86	28.08
BAF	12.33	8800	12.34	12.41	12.33
BAK	15.42	329374	15.64	16.55	15.42
BAMM	5.85	7835	6.01	6.8	5.85
BANF	47.84	11705	50.05	49.95	47.84
BANFP			25.08	24.88
BANR	10.49	262251	10.88	12.7	10.49
BAP	69.29	403126	69.61	68.88	69.29
BARI	29.7	1960	29.99	29.43	29.7
BASI	4.85	2025	4.95	5.56	4.85
BAX	69.46	3623268	69.42	69.15	69.46
BAY			78.39	75.42
BBA			0.72	0.91
BBBB	38.91	230009	39.86	40.18	38.91
BBBY	29.11	3270579	30.53	31.73	29.11
BBD	18.06	9041651	18.64	19.97	18.06
BBF	13.44	19690	13.41	13.29	13.44
BBG	38.99	513966	39	39.27	38.99
BBGI	3.27	2607	3.37	3.91	3.27
BBH	202.9	166700	203.41	200.73	202.9
BBI	2.4	4791086	2.44	2.51	2.4
BBK	13.8	13491	13.86	13.83	13.8
BBL	58.44	581010	60.16	70.58	58.44
BBNK	13.9	3600	14.34	16.14	13.9
BBOX	33.36	126248	34.33	34.61	33.36
BBSI	15.25	27242	15.82	18.59	15.25
BBT	27.44	11882903	29.15	30.09	27.44
BBV	16.46	544604	16.59	16.69	16.46
BBW	6.98	292057	7.25	7.25	6.98
BBX	1.35	305295	1.39	1.39	1.35
BBXT	10.99	5050	12.28	10.69	10.99
BBY	44.8	6737463	44.99	48.3	44.8
BC	13.37	1968839	14.2	14.45	13.37
BCA	26.75	4800	26.82	27.08	26.75
BCAR			7.16	7.85
BCE	37.67	145014	37.89	37.71	37.67
BCF	14.35	380774	14.41	14.51	14.35
BCGI			3.67	4.11
BCH	42.85	23324	43.49	46.21	42.85
BCK	12.99	4190	13.01	13	12.99
BCO	69.86	387018	70.75	69.46	69.86
BCON	1.29	2280023	1.33	1.55	1.29
BCR	94.5	547061	95.08	96.58	94.5
BCRX	3.27	57262	3.47	3.57	3.27
BCS	24.3	1707173	24.73	25.84	24.3
BCSB	10.8	1825	11.22	13.62	10.8
BCSI	15.34	373986	16.14	18.94	15.34
BDAY			4.08	5.29
BDC	38.49	680983	39.47	39.2	38.49
BDCO	1.35	18380	1.5	2.17	1.35
BDF	16.02	7700	16.01	16.08	16.02
BDG			23.08	23.78
BDK	62.33	685901	64.1	61.25	62.33
BDMS			15.82	15.21
BDN	17.17	1086889	17.22	17.29	17.17
BDOG			6.21	6.98
BDSI	2.3	27621	2.41	2.68	2.3
BDSIW			0.04	0.07
BDT	10.6	84172	10.7	10.66	10.6
BDV	10.33	157559	10.39	10.47	10.33
BDX	87.47	1390470	87.14	87.36	87.47
BDY			20.4	20.15
BE	1.19	1515675	1.3	1.57	1.19
BEAS			19.41	20.23
BEAV	23.34	2377971	23.81	26.56	23.34
BEBE	10.64	445478	11.42	11.94	10.64
BEC	75.42	363505	75.71	76.57	75.42
BECN	15.74	1120577	17.68	21.98	15.74
BELFA	29.04	600	28.73	28.81	29.04
BELFB	29.01	47732	30.4	32.62	29.01
BELM			1.76	1.72
BEN	98.9	1237641	101.46	101.16	98.9
BER			27.71	27.62
BERK	13.25	500	13.48	14.65	13.25
BEXP	12.79	811803	13.89	18.97	12.79
BEZ	36.71	278230	37.01	37.95	36.71
BF			128.35	125.96
BFAM			48.23	48.22
BFC	15	14700	15	14.98	15
BFK	12.6	66461	12.66	12.63	12.6
BFLY	2	11676	3.59	4	2
BFO			12.61	12.64
BFR	5.45	127500	5.9	8.05	5.45
BFS	46.5	77089	47.27	48.06	46.5
BFZ	13.86	15004	13.89	13.83	13.86
BG	92.17	1659998	92.7	96.23	92.17
BGC	52.38	1425292	51.07	44.89	52.38
BGF	15.8	20449	15.77	15.76	15.8
BGFV	9.41	113270	10.12	12.14	9.41
BGG	13.51	1141796	13.63	14.26	13.51
BGP	5.56	453909	5.79	6.52	5.56
BGR	29.54	119031	30.06	30.45	29.54
BGT	13.78	76386	13.77	13.84	13.78
BHBC	1.56	287961	1.72	2.75	1.56
BHD	10.65	15756	10.65	10.65	10.65
BHE	17.02	645878	17.54	17.98	17.02
BHI	78.64	3935015	78.88	81.52	78.64
BHIP	0.64	30620	0.66	0.76	0.64
BHK	11.44	35404	11.45	11.48	11.44
BHO	10.8	100	11.22	11.46	10.8
BHP	66.44	5557564	68.4	76.16	66.44
BHS	12.6	79409	13.01	13.23	12.6
BHY	5.88	13544	5.88	5.91	5.88
BID	25.75	1053029	26.75	27.03	25.75
BIE	14.22	7700	14.23	14.43	14.22
BIF	7.59	93518	7.64	7.76	7.59
BIIB	54.3	2926363	55.44	60.69	54.3
BIO	104.8	67523	107.24	115.04	104.8
BIOM			0.58	1
BIOS	4.06	284752	4.26	5.23	4.06
BIOV			23.45	30.43
BIPH.OB	0.01	838588	0.02	0.02	0.01
BITI	7.09	15064	7.13	7.07	7.09
BITS	5.82	3600	6.16	7.19	5.82
BIVN			5.56	5.49
BJ	40.68	2842001	40.34	37.87	40.68
BJCT			0.37	0.41
BJRI	12.02	266932	12.46	13.82	12.02
BJS	26.2	5657596	26.4	26.71	26.2
BJZ	14.8	4900	14.8	14.8	14.8
BK	34.85	8341625	35.19	35.39	34.85
BKBK			14.75	13.74
BKE	49.2	1920484	52.22	55.99	49.2
BKH	34.06	194893	34.21	34.86	34.06
BKHM	1.72	199774	1.75	1.91	1.72
BKI	9.91	172749	10.07	10.82	9.91
BKK	14.04	15492	14.01	14.03	14.04
BKMU	12.03	246151	12.29	12.42	12.03
BKN	13.1	20561	13.1	13.14	13.1
BKOR	8.3	500	9.04	8.22	8.3
BKR	32.18	99320	32.06	28.97	32.18
BKRS	2.76	9529	2.93	3.8	2.76
BKS	25.15	683462	26.85	28.83	25.15
BKSC	14.05	270	14.84	16.36	14.05
BKT	5.8	132913	5.8	5.87	5.8
BKUNA	1.62	502143	1.84	1.79	1.62
BKYI.OB	0.17	5183	0.18	0.2	0.17
BLC	7.23	780390	7.32	7.17	7.23
BLDP	4.38	225904	4.4	4.32	4.38
BLG	1.3	3033885	1.28	1.22	1.3
BLH	15.6	2600	15.61	15.64	15.6
BLK	208.2	438378	208.77	203.8	208.2
BLKB	21.72	246762	22.34	22.22	21.72
BLL	44.05	635415	43.26	42.78	44.05
BLN	14.92	19000	14.92	14.93	14.92
BLSI			3.03	3.26
BLT	12.51	150751	12.86	13.4	12.51
BLU	4.32	28578	4.34	4.38	4.32
BLUD	31.76	396188	31.88	31.22	31.76
BLW	14.49	101126	14.5	14.51	14.49
BLX	18.56	69321	18.65	17.75	18.56
BMC	33.6	1541472	34.24	34.74	33.6
BMET			45.99	45.83
BMO	42.18	350327	42.7	43.52	42.18
BMR	25.75	737120	25.85	25.9	25.75
BMRC	29.85	1850	29.56	28.23	29.85
BMRN	25.6	2331721	26.97	28.14	25.6
BMS	27.54	587160	27.99	27.76	27.54
BMT	10.03	21755	10.01	10.02	10.03
BMTC	24.03	13269	24.85	26.54	24.03
BMY	21.48	8508975	21.78	21.97	21.48
BNA	9.51	61187	9.54	9.51	9.51
BNCC			13.28	12.83
BNCN	10.78	118	11.19	12.59	10.78
BNE	13.2	172371	13.9	14.89	13.2
BNG			34.23	33.35
BNHN	6.89	541	7.23	7.54	6.89
BNHNA	6.91	16816	7.11	6.8	6.91
BNI	98.02	2231755	101.04	103.58	98.02
BNJ	14.9	12000	14.95	15.02	14.9
BNL			73.25	73.43
BNS	44.52	453922	44.86	45.76	44.52
BNS.TO	47.1	3357572	47	46.04	47.1
BNSO	2.3	2000	2.39	2.56	2.3
BNT			14.8	14.6
BNY	15.16	7965	15.22	15.12	15.16
BOBE	29.44	712403	30.16	34.23	29.44
BOBJ			63.25	65.54
BOFL	8.33	16456	8.47	9.06	8.33
BOH	52.64	809148	51.92	52.3	52.64
BOKF	42.8	266664	44.31	43.84	42.8
BOL			64.89	64.56
BOMK			8.52	8.15
BONT	5.19	111781	5.6	6.82	5.19
BOO			9.93	10.25
BOOM	30.03	222122	34.42	46.87	30.03
BOOT	16.16	2300	16.71	17.6	16.16
BORD			22.53	22.58
BORL	1.59	987607	1.79	2.54	1.59
BOSC			1.2	1.27
BOW			19.34	19.74
BP	57.44	8368818	57.47	57.87	57.44
BPA			5.75	5.69
BPFH	8.05	729015	8.31	9.55	8.05
BPHX	4.89	118597	5.48	7.1	4.89
BPK	15.17	24144	15.19	15.2	15.17
BPL	39.94	106266	39.71	40.19	39.94
BPO	20.01	2694017	20.67	21.06	20.01
BPOP	6.7	1809470	7.4	8.95	6.7
BPOPN			23.49	23.61
BPOPO	20.75	4420	20.99	21	20.75
BPP	15.2	34526	15.4	15.33	15.2
BPRG			11.85	13.47
BPT	83.41	175942	84.8	84.66	83.41
BPTR.OB	0.05	5000	0.06	0.1	0.05
BPUR	0.35	88667	0.34	0.33	0.35
BQH	14.45	2000	14.42	14.36	14.45
BRBI			5.31	5.24
BRC	38.67	225892	38.77	38.71	38.67
BRCD	7.22	4201997	7.19	7.22	7.22
BRCM	26.99	10136632	27.3	28.77	26.99
BRE	49.15	902718	50.75	49.6	49.15
BRF	14.75	6600	14.75	14.76	14.75
BRG			83.75	85.41
BRID	6.06	2312	6.75	6.24	6.06
BRK-A	116750	462	116982.7	117863.53	116750
BRKL	10.16	530621	10.45	10.48	10.16
BRKR	15.11	681500	15.37	16.53	15.11
BRKS	9.47	464507	9.68	9.24	9.47
BRL	67.74	799413	71.48	79.2	67.74
BRLC			0.02	0.02
BRLI	26.76	290796	27.17	29.05	26.76
BRM	14.94	18033	14.94	14.93	14.94
BRN	11.45	13180	11.77	12.41	11.45
BRO	19.28	832195	19.81	20.52	19.28
BRP	65.59	116284	67.57	73.39	65.59
BRT	10.66	9948	10.96	11.91	10.66
BRVO.OB			0.02	0.03
BRW			23.6	23.75
BRY	42.19	486684	43.04	46	42.19
BSC	9.81	11800	11.85	8.61	9.81
BSD	12.59	9300	12.59	12.56	12.59
BSE	13.26	2800	13.23	13.12	13.26
BSET	11.26	10990	11.34	11.03	11.26
BSG			11.92	11.91
BSI	10.23	4322	10.46	10.63	10.23
BSIC.OB	1.6	20993	2.19	3.2	1.6
BSMD	4.06	12128	4.3	4.89	4.06
BSP	9.69	13435	9.72	9.86	9.69
BSQR	3.48	47693	3.52	3.39	3.48
BSRR	16.78	17465	17.15	18.97	16.78
BSTE			94.09	101.96
BSX	12.76	9816360	12.73	11.79	12.76
BSXT			32.3	34.77
BSY	32.87	54262	33.45	33.7	32.87
BT	33.09	365444	33.39	34.19	33.09
BTF	16.97	34446	16.9	16.69	16.97
BTFG	8.55	17267	9.15	9.17	8.55
BTH	15.12	291400	15.56	15.34	15.12
BTI	69.35	106705	68.55	67.31	69.35
BTM	30.55	180344	30.98	33.39	30.55
BTN	4.19	1900	4.23	4.18	4.19
BTO	4.78	191813	4.96	5.01	4.78
BTRX			4.61	7.82
BTTRX	57.43	0	57.34	56.74	57.43
BTU	61.45	8014355	71.45	113.51	61.45
BTUI	10.85	37820	10.93	10.95	10.85
BUCY	63.98	1203907	75.31	84.34	63.98
BUD	67.77	10829794	68.03	67.92	67.77
BUSE	14.68	113104	14.23	13.38	14.68
BVF	10.05	873935	10.22	10.97	10.05
BVN	22.76	2126829	27.01	42.95	22.76
BW	30.08	161823	30.46	31.48	30.08
BWA	40.2	766901	40.79	38.55	40.2
BWINA			24.45	27.94
BWINB	19.87	22109	20.55	19.75	19.87
BWLD	36.7	507726	37.84	40.99	36.7
BWS	16	469583	16.49	18.12	16
BXC	6.3	136383	6.52	6.21	6.3
BXG	10.9	105688	13.68	15.18	10.9
BXP	97.53	1494002	100.26	102.51	97.53
BXS	23.13	1023443	25.36	32.74	23.13
BYBI			6.53	6.62
BYD	11.08	4571251	11.49	12.52	11.08
BYFC			9.04	10.34
BYM	12.98	25846	12.98	12.91	12.98
BZA	14.4	5400	14.42	14.6	14.4
BZH	6.33	1458038	7.02	7.52	6.33
C	17.19	78324264	18.41	21.57	17.19
CA	23.72	3141128	24.05	24.68	23.72
CAAS	5.67	17125	5.73	6.07	5.67
CAB	11.69	450033	12.51	13.02	11.69
CACB	7.3	29823	7.52	7.6	7.3
CACH	13.23	101887	13.38	13.19	13.23
CACS			2.73	3.2
CADA			40.41	39.91
CAE	51.79	56256	52.77	55.02	51.79
CAFI	11.46	17401	11.7	12.87	11.46
CAG	22.19	3305878	22.11	22.33	22.19
CAH	55.68	1465443	55.98	56.93	55.68
CAI	50.15	310305	50.5	53.31	50.15
CAIBX	53.7	0	53.91	54.11	53.7
CAJ	46.1	312885	45.88	46.72	46.1
CAKE	15.91	1301543	16.01	15.91	15.91
CAL	15.31	13834492	17.68	27.64	15.31
CALC	2.8	19600	2.93	3.17	2.8
CALD	4.94	54782	5.08	4.59	4.94
CALL	2.18	2725	2.19	2.25	2.18
CALM	47.01