Price Cross Below Middle Band Screener for United States Market

Price Cross Below Middle Band, Tick - DAILY

S&P 500 Index S&P Midcap 400 S&P Small-Cap 600 Index

Code	Current Price	Previous Price	BB Upper	BB Middle	Lower Band	PrevBB Upper	PrevBB Middle	PrevLower Band	Volume
AACG	0.880	0.950	0.990	0.905	0.819	0.998	0.909	0.820	4243.00
AACI	10.72	10.73	10.79	10.72	10.65	10.79	10.72	10.65	1392.00
ABEV	2.72	2.79	2.85	2.74	2.63	2.87	2.73	2.59	9259.81 K
ACAQ-UN	2.50	9.43	13.65	8.82	4.00	13.28	9.28	5.28	13.98 K
ACER	0.660	0.900	0.920	0.824	0.729	0.897	0.829	0.760	574.67 K
ACI	21.30	21.47	22.05	21.42	20.80	22.07	21.44	20.82	1541.91 K
ACMR	16.70	17.20	19.47	16.83	14.19	19.67	16.68	13.68	966.41 K
ADAL	10.47	10.48	10.52	10.47	10.43	10.52	10.47	10.42	17.64 K
ADNWW	0.050	0.050	0.064	0.051	0.0368	0.065	0.0497	0.0341	18.75 K
AEE	76.99	77.85	78.84	77.17	75.50	78.89	77.11	75.32	1563.92 K
AEMD	1.70	1.72	1.96	1.73	1.50	1.98	1.72	1.45	6293.00
AGBAW	0.0200	0.0242	0.0336	0.0206	0.0075	0.0336	0.0205	0.0074	31.84 K
AGMH	1.58	1.70	1.72	1.59	1.45	1.72	1.59	1.45	5010.00
AIBBR	0.100	0.120	0.141	0.113	0.085	0.141	0.113	0.085	137.55 K
AIC	24.14	24.45	24.48	24.26	24.05	24.50	24.25	24.00	4869.00
AJG	245.02	246.74	253.30	245.82	238.34	254.08	245.34	236.61	732.38 K
AKTS	0.597	0.610	0.730	0.608	0.486	0.734	0.604	0.474	640.60 K
ALE	55.11	55.68	56.86	55.20	53.55	56.94	55.13	53.32	387.72 K
ALGS	0.691	0.700	0.803	0.698	0.594	0.807	0.694	0.581	62.19 K
ALIM	3.15	3.41	3.58	3.35	3.12	3.57	3.36	3.15	26.86 K
ALRM	54.76	55.21	60.65	55.18	49.72	60.75	55.00	49.26	160.18 K
ALXO	8.32	8.99	9.94	8.68	7.43	10.03	8.63	7.22	612.17 K
AOUT	8.44	8.49	9.05	8.46	7.86	9.10	8.48	7.85	60.42 K
APACW	0.0200	0.0250	0.0306	0.0234	0.0163	0.0306	0.0235	0.0164	20.39 K
AQMS	0.880	0.904	0.965	0.902	0.840	0.970	0.899	0.828	139.43 K
ARBEW	0.179	0.250	0.254	0.211	0.168	0.253	0.213	0.173	88.36 K
ARCB	117.46	119.26	124.18	119.03	113.88	125.37	118.60	111.82	303.48 K
ARQQW	0.090	0.149	0.165	0.119	0.073	0.165	0.118	0.071	20.92 K
ASR	226.62	229.47	238.17	226.98	215.78	238.59	226.46	214.32	29.13 K
ATCO-PH	22.65	22.70	22.98	22.67	22.35	22.99	22.67	22.35	11.49 K
ATCOL	23.50	23.67	23.78	23.59	23.41	23.80	23.61	23.41	885.00
ATER	0.315	0.330	0.376	0.329	0.282	0.380	0.327	0.275	830.32 K
ATI	42.47	44.24	46.85	43.28	39.70	47.34	43.04	38.74	2078.97 K
ATLX	23.41	24.69	28.41	24.38	20.36	28.46	24.31	20.17	68.05 K
AUB-P-A	20.41	22.19	23.05	21.39	19.74	23.12	21.49	19.86	12.12 K
AUBAP	20.41	22.19	23.05	21.39	19.74	23.12	21.49	19.86	12.12 K
AVNS	21.16	21.32	21.98	21.30	20.62	22.61	21.16	19.71	197.77 K
AVPTW	1.30	1.42	1.57	1.31	1.05	1.57	1.30	1.03	7322.00
AZ	1.39	1.59	1.59	1.40	1.20	1.60	1.40	1.20	24.66 K
AZYO	1.36	1.65	1.64	1.48	1.33	1.63	1.49	1.34	53.70 K
BACA	10.30	10.32	10.39	10.30	10.22	10.39	10.30	10.21	1302.00
BAH	124.47	125.94	129.72	125.88	122.03	130.26	125.65	121.04	633.22 K
BANX	17.00	17.23	17.49	17.05	16.62	17.50	17.04	16.58	17.36 K
BBIO	28.47	28.84	30.58	28.58	26.58	30.75	28.46	26.17	1529.07 K
BBW	25.57	25.92	26.83	25.73	24.64	26.86	25.70	24.53	440.70 K
BC-PB	25.03	25.09	25.84	25.05	24.25	25.94	24.99	24.05	5055.00
BCE	39.10	39.24	40.11	39.15	38.19	40.36	39.05	37.75	1132.53 K
BCSA	10.86	10.87	10.96	10.87	10.78	10.96	10.87	10.77	1880.00
BCSAW	0.0251	0.0365	0.0411	0.0280	0.0149	0.0455	0.0292	0.0130	5000.00
BF-A	59.75	60.96	62.05	60.19	58.32	62.29	60.07	57.85	43.49 K
BF-B	58.23	59.26	60.36	58.57	56.77	60.54	58.46	56.39	1075.55 K
BFH	27.59	27.67	29.32	27.65	25.97	29.32	27.62	25.92	546.41 K
BGR	12.56	12.64	13.03	12.63	12.22	13.03	12.63	12.23	35.99 K
BGRY	1.40	1.41	1.42	1.40	1.38	1.42	1.40	1.38	730.77 K
BIAF	1.35	1.41	1.51	1.40	1.30	1.52	1.40	1.28	10.54 K
BIVI	1.96	4.99	5.65	4.02	2.38	5.47	4.14	2.80	9041.42 K
BKKT-WT	0.150	0.165	0.192	0.150	0.109	0.196	0.152	0.108	55.03 K
BLMN	23.20	23.66	24.58	23.49	22.40	24.58	23.50	22.41	679.37 K
BMAC-UN	10.60	10.70	10.95	10.69	10.43	10.95	10.69	10.44	300.00
BMAQ	10.47	10.63	10.72	10.61	10.50	10.72	10.61	10.49	10.13 K
BML-PJ	21.26	21.56	21.82	21.44	21.07	21.86	21.43	21.00	32.85 K
BREZR	0.087	0.120	0.127	0.101	0.075	0.127	0.102	0.077	5133.00
BRFH	1.35	1.58	1.79	1.54	1.29	1.78	1.55	1.31	401.00
BRIVU	10.16	10.18	10.19	10.16	10.13	10.19	10.16	10.13	98.00
BRMK	4.82	4.95	5.03	4.84	4.64	5.04	4.84	4.64	4464.11 K
BRQS	0.430	0.562	1.08	0.488	-0.098	1.08	0.476	-0.126	1120.21 K
BRTX	1.81	1.96	1.98	1.87	1.75	2.00	1.87	1.75	3793.00
BRX	21.32	21.45	22.01	21.38	20.75	22.04	21.35	20.67	2185.26 K
BSAQ	10.45	14.82	15.13	11.21	7.28	15.12	11.20	7.27	456.77 K
BSBK	6.95	7.10	7.32	7.06	6.81	7.37	7.08	6.80	2302.00
BWNB	17.87	18.32	20.22	18.12	16.02	20.34	18.19	16.04	52.97 K
BWXT	76.71	77.19	79.11	77.14	75.18	79.29	77.04	74.78	440.07 K
CASY	273.75	279.42	286.58	277.85	269.11	286.70	277.75	268.81	272.17 K
CCLDO	13.62	14.80	15.82	13.74	11.67	16.00	13.61	11.22	13.19 K
CCLDP	16.50	17.65	19.12	16.95	14.78	19.99	16.69	13.38	61.18 K
CDW	212.09	212.68	222.05	212.57	203.09	222.85	211.98	201.12	625.73 K
CEG	120.58	124.45	127.20	121.65	116.09	127.99	121.26	114.53	2078.76 K
CELU	0.210	0.227	0.235	0.216	0.196	0.235	0.216	0.197	318.80 K
CENN	0.159	0.210	0.258	0.203	0.149	0.257	0.204	0.150	11127.18 K
CFBK	16.00	16.07	17.04	16.00	14.96	17.08	15.95	14.83	4566.00
CFIV	10.60	10.77	10.81	10.73	10.66	10.80	10.74	10.67	140.17 K
CFIVU	10.61	10.64	10.74	10.62	10.49	10.74	10.61	10.48	100.00
CHEAW	0.058	0.076	0.093	0.067	0.0411	0.095	0.068	0.0417	16.63 K
CHEKZ	0.0101	0.0131	0.0213	0.0124	0.0036	0.0214	0.0125	0.0037	48.25 K
CHRW	81.57	82.39	83.93	81.79	79.65	83.94	81.80	79.67	1024.92 K
CLGN	5.35	5.73	6.24	5.66	5.07	6.24	5.66	5.07	35.61 K
CLRCW	0.0285	0.0336	0.0386	0.0308	0.0230	0.0390	0.0311	0.0232	1711.00
CLST	11.03	11.10	11.30	11.06	10.83	11.32	11.07	10.83	203.00
CMCAW	0.0234	0.0276	0.0410	0.0254	0.0099	0.0410	0.0253	0.0095	270.53 K
CMLS	4.95	5.00	5.23	4.96	4.69	5.27	4.94	4.60	21.27 K
CNC	70.48	72.96	75.36	72.09	68.82	75.49	72.02	68.54	6192.44 K
CNOBP	17.50	17.76	18.27	17.64	17.00	18.39	17.59	16.78	11.19 K
CNXN	59.44	59.66	62.83	59.45	56.08	63.40	59.16	54.92	46.56 K
COCO	27.99	28.91	29.86	28.78	27.69	30.00	28.73	27.46	680.63 K
COO	331.59	334.34	346.11	334.12	322.12	348.57	333.12	317.67	338.21 K
COSM	1.02	1.07	1.15	1.07	0.988	1.15	1.07	0.990	83.98 K
CPTNW	0.0133	0.0224	0.0253	0.0203	0.0153	0.0245	0.0206	0.0168	3203.00
CSAN	14.27	14.55	15.27	14.45	13.63	15.53	14.36	13.18	223.88 K
CSGS	49.89	50.92	52.70	50.37	48.04	53.01	50.22	47.43	416.56 K
CSTM	17.26	17.37	18.32	17.28	16.24	18.43	17.21	15.98	405.14 K
CTBB	10.08	10.63	10.81	10.48	10.15	11.32	10.58	9.83	96.44 K
CUBI-PE	24.98	25.44	25.52	25.21	24.90	25.54	25.20	24.87	8376.00
CUBI-PF	24.75	25.21	25.38	24.99	24.60	25.40	24.99	24.57	12.92 K
CVAC	5.38	5.50	5.66	5.48	5.30	5.67	5.48	5.28	555.59 K
CVEO	22.36	22.51	24.10	22.55	21.00	24.34	22.44	20.53	49.72 K
CVI	31.73	32.28	33.51	31.88	30.25	33.61	31.94	30.26	580.28 K
CVS	66.90	69.32	70.89	68.77	66.66	70.81	68.88	66.95	9810.93 K
CVX	143.91	145.51	147.99	144.57	141.14	148.10	144.66	141.21	16412.00 K
CWT	50.14	50.57	52.48	50.60	48.71	52.58	50.52	48.47	145.99 K
CYD	9.13	9.19	9.80	9.20	8.61	9.89	9.16	8.44	14.83 K
DATSW	0.0387	0.055	0.121	0.0499	-0.0213	0.121	0.0497	-0.0216	100.00
DDT	25.70	25.78	26.06	25.78	25.50	26.06	25.77	25.48	4940.00
DGII	23.95	24.29	25.91	24.12	22.34	26.03	24.19	22.34	246.41 K
DLNG-PA	23.21	23.44	23.61	23.36	23.11	23.69	23.39	23.08	6705.00
DRH	8.28	8.36	8.51	8.29	8.08	8.58	8.27	7.95	1980.88 K
DSGN	2.15	2.18	2.33	2.15	1.97	2.34	2.15	1.96	1678.29 K
DSGR	25.25	25.72	28.44	25.43	22.42	29.31	25.67	22.04	36.77 K
DSX-PB	25.20	25.35	25.42	25.26	25.11	25.42	25.26	25.11	6800.00
DTIL	0.370	0.408	0.450	0.396	0.343	0.458	0.393	0.328	671.60 K
DWSN	1.56	1.63	1.74	1.59	1.44	1.74	1.59	1.45	1994.00
DXR	7.76	7.90	8.28	7.85	7.41	8.30	7.86	7.42	6289.00
DYAI	1.71	1.76	1.87	1.72	1.56	1.87	1.71	1.55	28.31 K
ED	89.94	90.80	91.78	90.15	88.51	91.97	90.04	88.11	2049.86 K
EFC-PB	19.35	19.46	19.67	19.44	19.21	19.68	19.44	19.19	3916.00
EFTRW	0.117	0.150	0.174	0.132	0.090	0.175	0.133	0.091	1069.00
ELME	13.18	13.20	13.71	13.19	12.67	13.72	13.16	12.61	441.74 K
ENJ	20.64	20.70	21.18	20.72	20.25	21.32	20.67	20.02	4462.00
EPR-PC	19.91	20.05	20.58	20.08	19.57	20.74	20.03	19.32	8249.00
EPR-PE	26.51	26.69	26.96	26.55	26.13	27.09	26.50	25.90	2741.00
EQRXW	0.0455	0.055	0.069	0.0490	0.0286	0.070	0.0488	0.0280	16.50 K
ERES	9.50	10.85	11.02	10.31	9.59	10.96	10.35	9.73	335.20 K
ESAB	76.58	77.37	82.34	76.95	71.56	84.32	76.28	68.25	276.48 K
EURN	17.95	18.14	18.16	18.04	17.91	18.16	18.04	17.91	3069.88 K
EVH	27.92	28.95	31.47	28.25	25.04	31.70	28.08	24.46	1038.67 K
FATH	4.47	4.56	5.88	4.58	3.27	5.95	4.51	3.07	3220.00
FCRD	4.54	4.71	4.92	4.68	4.43	4.92	4.68	4.44	286.43 K
FDUS	19.37	19.52	19.85	19.38	18.91	20.05	19.31	18.58	208.37 K
FFIEW	0.0160	0.0199	0.0246	0.0197	0.0147	0.0245	0.0197	0.0149	13.72 K
FLEX	25.68	26.20	26.91	26.13	25.36	26.91	26.14	25.36	6753.47 K
FORD	0.721	0.775	0.789	0.730	0.671	0.789	0.729	0.670	12.70 K
FRAF	33.14	33.20	34.48	33.21	31.95	34.53	33.16	31.78	2778.00
FREE	3.31	3.40	3.83	3.36	2.89	3.84	3.37	2.89	62.04 K
FRHC	82.29	82.95	85.62	82.61	79.59	85.62	82.59	79.57	52.14 K
FRZA	0.611	0.630	0.674	0.620	0.566	0.675	0.619	0.562	19.42 K
FSK	19.78	19.84	20.06	19.79	19.51	20.20	19.74	19.29	1454.73 K
FSRX	10.34	10.42	10.59	10.39	10.19	10.59	10.40	10.20	4242.00
FTAI	40.80	41.16	43.01	41.01	39.01	43.34	40.85	38.36	470.62 K
FTCH	0.971	2.10	2.06	1.63	1.20	1.97	1.65	1.34	186182 K
FWONA	57.20	58.48	60.14	58.34	56.53	60.12	58.35	56.59	117.59 K
GAIN	14.46	14.70	15.09	14.60	14.11	15.26	14.55	13.83	307.12 K
GALT	1.96	2.00	2.14	1.99	1.83	2.15	1.99	1.83	36.10 K
GCT	9.75	9.92	10.67	9.81	8.95	10.67	9.80	8.93	396.12 K
GDEN	36.01	36.18	39.86	36.23	32.60	40.21	36.00	31.79	69.51 K
GDSTU	10.79	10.79	11.15	10.80	10.46	11.18	10.78	10.38	10.00
GDSTW	0.0335	0.0395	0.061	0.0379	0.0143	0.063	0.0386	0.0147	4600.00
GECCN	25.20	25.23	25.27	25.22	25.18	25.27	25.22	25.17	2475.00
GFAIW	0.170	0.240	0.252	0.187	0.123	0.258	0.191	0.123	334.00
GGAA	10.83	21.57	16.65	12.32	7.98	16.65	12.35	8.05	68.64 K
GIC	35.96	36.04	37.70	36.11	34.51	38.32	35.90	33.49	30.14 K
GJR	24.63	25.40	25.50	24.75	24.00	25.50	24.75	24.00	640.00
GJT	21.57	21.99	22.23	21.71	21.19	22.23	21.70	21.18	1323.00
GLOP	5.35	8.63	9.86	8.44	7.02	8.65	8.60	8.56	1006.22 K
GLRE	11.06	11.15	11.66	11.11	10.56	11.66	11.12	10.57	79.00 K
GMGI	2.41	2.52	2.70	2.47	2.24	2.71	2.47	2.24	13.78 K
GNFT	3.19	3.25	3.38	3.24	3.09	3.39	3.24	3.10	52.72 K
GNUS	1.90	3.24	3.35	2.66	1.98	3.29	2.69	2.10	622.15 K
GPJA	22.75	22.76	23.34	22.77	22.21	23.48	22.72	21.95	11.98 K
GSUN	0.521	0.549	0.621	0.527	0.432	0.625	0.529	0.433	25.60 K
GUT-PC	23.18	23.27	23.93	23.23	22.53	23.95	23.20	22.46	3362.00
GXIIW	0.723	0.781	0.833	0.734	0.634	0.834	0.732	0.629	38.76 K
HCM	18.78	19.36	20.14	18.93	17.73	20.20	18.97	17.74	142.07 K
HCSG	9.77	9.89	10.29	9.88	9.48	10.31	9.87	9.43	322.44 K
HES	139.56	145.60	147.81	143.62	139.43	147.62	143.86	140.10	11570.77 K
HHRSW	2.97	3.45	3.50	3.09	2.67	3.56	3.06	2.56	31.16 K
HII	233.75	236.68	242.64	233.99	225.34	243.92	233.29	222.66	257.58 K
HLBZW	0.0465	0.057	0.064	0.055	0.0466	0.064	0.056	0.0478	11.27 K
HOFT	17.42	18.32	19.13	17.93	16.72	19.19	17.89	16.59	16.02 K
HOLO	0.550	0.700	0.842	0.656	0.469	0.851	0.666	0.481	3870.50 K
HSTM	25.14	25.45	25.91	25.40	24.89	25.91	25.41	24.92	77.58 K
HTHT	35.15	36.72	37.72	36.11	34.49	37.92	36.23	34.55	1627.89 K
HUGE	1.05	1.18	1.34	1.13	0.927	1.34	1.13	0.926	231.14 K
HUIZ	0.920	0.933	1.08	0.929	0.781	1.08	0.930	0.783	36.64 K
HUM	482.41	510.45	521.96	498.65	475.34	525.18	500.71	476.24	5028.50 K
HWKN	61.29	62.70	65.87	61.44	57.00	66.01	61.24	56.47	67.84 K
III	4.28	4.31	4.52	4.29	4.06	4.53	4.28	4.03	47.06 K
IIPR-PA	25.70	25.82	26.14	25.75	25.35	26.14	25.75	25.36	1083.00
INO	0.378	0.401	0.437	0.391	0.346	0.437	0.391	0.344	2650.08 K
INT	20.82	24.26	25.53	23.74	21.95	25.07	23.89	22.70	724.12 K
IPW	0.554	0.580	0.663	0.569	0.476	0.668	0.565	0.463	3596.00
ISIG	4.05	7.73	9.02	7.41	5.81	8.03	7.58	7.12	261.59 K
ISPC	0.560	0.580	0.633	0.568	0.504	0.634	0.569	0.504	36.28 K
ISPO	4.20	4.46	4.96	4.23	3.51	4.97	4.24	3.51	7097.00
ITGR	87.29	89.29	91.76	87.42	83.08	92.24	87.11	81.99	311.51 K
IXHL	0.970	1.07	1.20	1.02	0.835	1.20	1.02	0.836	22.16 K
JAQCU	10.30	10.44	10.43	10.33	10.24	10.43	10.33	10.24	100.00
JATT	8.16	10.75	11.30	10.22	9.14	10.85	10.33	9.81	87.95 K
JBL	115.24	130.68	136.41	128.54	120.66	134.63	128.92	123.20	9291.38 K
JGGC	1.70	7.09	9.74	6.19	2.64	9.30	6.39	3.49	2854.67 K
JGGCU	2.04	7.31	9.64	6.41	3.19	9.15	6.61	4.06	1849.00
JILL	29.55	30.36	32.07	30.12	28.17	32.12	30.08	28.03	131.20 K
JJSF	162.15	163.81	170.40	163.11	155.82	170.65	162.83	155.01	73.79 K
JMAC	10.81	11.52	12.80	10.88	8.96	12.79	10.86	8.94	117.82 K
JNCE	1.88	1.93	1.95	1.91	1.87	1.95	1.91	1.87	11589.39 K
JUPWW	0.320	0.420	0.518	0.359	0.199	0.531	0.351	0.172	6817.00
JWAC	5.65	7.38	7.91	6.25	4.58	7.91	6.24	4.57	1422.96 K
K	51.66	52.28	53.44	52.26	51.07	53.57	52.20	50.83	2291.57 K
KACLR	0.100	0.122	0.142	0.111	0.079	0.144	0.112	0.080	400.00
KB	40.20	40.66	42.36	40.55	38.74	42.53	40.45	38.36	159.85 K
KNSL	346.65	356.31	373.91	354.86	335.80	375.10	354.22	333.35	277.95 K
KRKR	0.700	0.732	0.755	0.721	0.687	0.755	0.722	0.689	14.85 K
KSPN	0.130	0.150	0.167	0.148	0.129	0.166	0.149	0.131	12.24 K
LATGW	0.0200	0.050	0.055	0.0223	-0.0105	0.056	0.0228	-0.0102	500.00
LBRT	19.57	19.59	20.48	19.57	18.66	20.49	19.58	18.67	1725.14 K
LESL	5.23	5.82	6.18	5.23	4.28	6.17	5.22	4.26	14775.33 K
LFAC	10.84	10.86	10.89	10.85	10.80	10.90	10.84	10.79	1316.00
LI	38.24	40.30	43.00	39.14	35.27	43.42	38.92	34.42	7572.01 K
LION	6.44	8.23	11.97	8.07	4.18	11.98	8.16	4.34	289.30 K
LIONU	7.05	9.78	12.07	8.78	5.49	12.32	8.99	5.65	3562.00
LITB	1.25	1.28	1.32	1.28	1.23	1.32	1.28	1.24	41.83 K
LIXT	2.61	2.95	3.23	2.92	2.61	3.25	2.91	2.57	43.54 K
LIXTW	0.057	0.076	0.096	0.072	0.0486	0.097	0.072	0.0477	3056.00
LKQ	44.39	44.97	46.50	44.95	43.40	46.52	44.93	43.33	1721.71 K
LLY	591.86	591.60	620.86	592.99	565.11	623.76	591.09	558.42	1634.74 K
LMT	445.01	448.27	455.70	447.74	439.79	456.61	448.22	439.84	1272.72 K
LQDT	19.20	20.04	21.33	19.98	18.64	21.32	19.99	18.65	405.44 K
LSI	133.10	134.12	139.85	133.29	126.73	139.96	133.05	126.14	7204.10 K
LSTR	170.47	172.14	176.71	171.00	165.28	177.03	170.71	164.39	171.10 K
LTCH	0.790	0.900	0.937	0.824	0.712	0.950	0.831	0.712	78.41 K
LUCY	0.415	0.429	0.441	0.421	0.401	0.441	0.421	0.402	11.05 K
LUNR	2.88	3.03	3.31	3.02	2.73	3.31	3.03	2.74	387.69 K
LUXH	4.70	4.74	5.27	4.73	4.18	5.31	4.69	4.07	120.59 K
LXP-PC	43.84	44.75	45.12	44.03	42.94	45.22	43.97	42.73	3546.00
MATH	1.44	1.50	1.54	1.47	1.39	1.55	1.47	1.39	8300.00
MBUU	44.88	45.21	47.68	45.00	42.33	47.68	44.94	42.20	142.29 K
MCK	456.70	461.60	469.82	457.29	444.76	470.00	457.43	444.87	787.53 K
MCLDW	0.0202	0.0379	0.052	0.0268	0.0014	0.053	0.0274	0.0021	1300.00
MCRI	63.24	63.48	65.52	63.29	61.06	65.74	63.13	60.53	57.54 K
MCY	36.52	36.70	37.42	36.56	35.70	38.90	36.28	33.66	99.32 K
MET-PA	22.86	23.22	23.41	23.13	22.85	23.45	23.12	22.79	48.66 K
MFG	3.41	3.49	3.64	3.41	3.19	3.64	3.41	3.19	703.40 K
MHLA	15.14	15.42	15.82	15.30	14.78	15.83	15.29	14.74	1578.00
MLAIW	0.0073	0.125	0.122	0.064	0.0067	0.118	0.066	0.0135	235.54 K
MLECW	0.0300	0.0358	0.0451	0.0328	0.0205	0.0459	0.0333	0.0207	500.00
MMC	196.33	197.26	202.75	197.21	191.68	203.32	196.88	190.44	1622.96 K
MNST	54.71	55.28	57.02	54.96	52.91	57.44	54.78	52.12	7314.30 K
MOH	350.82	361.23	374.33	355.20	336.07	375.71	354.31	332.91	590.80 K
MPC	147.42	149.99	155.32	148.62	141.91	155.58	148.81	142.03	2933.64 K
MS-PA	21.50	21.65	22.14	21.65	21.17	22.32	21.60	20.88	96.51 K
MSGE	30.03	30.14	31.82	30.07	28.31	31.85	30.09	28.33	638.10 K
MVLAW	0.0300	0.0327	0.0489	0.0308	0.0126	0.0490	0.0308	0.0127	2245.00
NAOV	1.07	1.18	1.53	1.11	0.695	1.54	1.10	0.663	27.35 K
NATR	17.28	17.58	18.20	17.48	16.76	18.25	17.51	16.78	56.58 K
NBSE	0.642	0.690	0.739	0.675	0.610	0.740	0.674	0.609	23.78 K
NCRA	1.43	1.50	1.54	1.48	1.42	1.55	1.49	1.42	1540.00
NIMC	101.31	104.46	105.70	102.72	99.75	105.69	102.73	99.77	5500.00
NLTX	3.41	3.66	3.61	3.41	3.22	3.61	3.41	3.22	2162.00
NRACW	0.0151	0.0399	0.0360	0.0243	0.0126	0.0371	0.0253	0.0135	79.15 K
NTES	113.62	114.21	118.66	113.82	108.98	119.19	113.49	107.78	771.65 K
NTST	15.34	15.53	16.18	15.45	14.72	16.30	15.39	14.49	576.63 K
NUBI	10.86	11.09	11.48	10.97	10.46	11.48	10.97	10.46	14.20 K
NUWE	0.627	0.720	0.754	0.647	0.540	0.776	0.655	0.533	804.71 K
NVFY	2.21	2.29	2.62	2.24	1.87	2.62	2.24	1.86	8068.00
NXDT	8.10	8.27	8.66	8.25	7.85	8.67	8.24	7.81	86.74 K
NXGLW	0.300	0.400	0.469	0.344	0.219	0.470	0.343	0.215	414.00
NXTC	1.18	1.23	1.30	1.18	1.06	1.31	1.18	1.04	59.51 K
OMGA	1.80	1.82	2.10	1.82	1.53	2.14	1.80	1.45	90.11 K
ORLY	973.97	977.50	1001.31	974.16	947.02	1005.16	971.99	938.82	201.33 K
OSS	2.07	2.11	2.18	2.07	1.96	2.18	2.07	1.96	16.36 K
OTIC	0.0085	0.116	0.151	0.106	0.061	0.118	0.111	0.104	1943.47 K
OXLCP	22.95	23.08	23.24	23.00	22.77	23.24	23.00	22.76	1124.00
PACW	7.75	7.86	8.55	7.86	7.18	8.59	7.83	7.06	31607.56 K
PBF	44.51	45.28	47.62	45.10	42.58	47.97	45.25	42.54	2097.37 K
PBR-A	14.34	14.55	15.10	14.48	13.87	15.13	14.46	13.78	5004.00 K
PBRA	14.34	14.55	15.10	14.48	13.87	15.13	14.46	13.78	5013.00 K
PCG	17.17	17.50	18.32	17.23	16.15	18.35	17.19	16.03	54009.14 K
PCH	45.98	46.13	48.89	46.06	43.23	49.07	45.91	42.75	426.66 K
PDCO	26.01	31.43	33.89	31.06	28.24	32.94	31.28	29.63	4527.31 K
PDOT	10.18	10.19	10.20	10.19	10.17	10.20	10.19	10.17	102.60 K
PEP	167.16	168.86	169.47	167.38	165.30	169.94	167.19	164.44	4722.12 K
PLXS	101.83	102.81	109.19	102.41	95.63	109.24	102.23	95.22	121.65 K
POCI	6.01	6.11	6.31	6.03	5.74	6.32	6.02	5.71	3296.00
POR	40.78	41.32	42.30	41.05	39.81	42.34	41.02	39.70	687.13 K
POST	84.43	85.62	87.98	84.74	81.51	88.31	84.53	80.76	722.92 K
PPIH	6.58	6.90	7.08	6.59	6.10	7.09	6.60	6.10	965.00
PRE-PJ	17.92	18.08	18.16	17.94	17.72	18.17	17.93	17.70	53.24 K
PRIF-PJ	21.97	22.21	22.28	22.04	21.81	22.28	22.04	21.81	8932.00
PRMW	14.35	14.55	14.98	14.56	14.15	15.23	14.50	13.77	744.90 K
PRTC	20.50	20.70	23.62	20.56	17.51	23.66	20.46	17.26	947.00
PSEC	5.61	5.62	6.06	5.61	5.17	6.08	5.59	5.10	1997.68 K
PSN	62.18	62.35	63.89	62.36	60.82	65.04	62.08	59.11	758.27 K
PSTV	1.70	1.80	2.30	1.71	1.13	2.31	1.69	1.07	107.20 K
PT	1.08	1.15	1.22	1.15	1.08	1.21	1.15	1.08	116.00 K
PUK	21.77	22.53	23.95	22.51	21.07	24.03	22.47	20.91	826.23 K
QFIN	15.60	15.79	16.94	15.80	14.66	16.98	15.76	14.54	539.87 K
RANI	1.95	2.00	2.04	1.97	1.90	2.04	1.97	1.91	78.86 K
RBCN	0.550	0.800	0.831	0.613	0.396	0.831	0.616	0.400	556.00
RDW	2.57	2.59	2.85	2.58	2.32	2.86	2.59	2.32	99.40 K
REAX	1.40	1.44	1.51	1.42	1.32	1.51	1.42	1.32	67.90 K
REVBW	0.0095	0.0146	0.0190	0.0120	0.0050	0.0190	0.0121	0.0052	10.03 K
RFIL	2.58	2.72	2.94	2.70	2.46	2.98	2.72	2.46	40.68 K
RGTI	1.06	1.08	1.18	1.07	0.966	1.18	1.07	0.966	2685.35 K
RKTA	10.19	10.25	10.27	10.22	10.17	10.27	10.22	10.17	1421.77 K
RLI	133.29	135.88	138.62	135.06	131.49	138.62	135.06	131.49	121.82 K
RMBL	6.05	6.12	6.54	6.09	5.65	6.57	6.11	5.65	189.83 K
ROIVW	2.75	2.86	2.94	2.78	2.63	2.96	2.79	2.62	37.83 K
RRGB	9.07	9.19	10.02	9.19	8.36	10.10	9.14	8.18	154.13 K
RTLPP	19.61	20.06	20.74	19.99	19.24	20.85	20.05	19.25	19.39 K
RTO	27.60	27.95	29.85	27.90	25.94	29.99	27.80	25.60	393.50 K
RWAY	12.63	12.70	13.33	12.70	12.07	13.35	12.68	12.01	367.16 K
RWOD	10.70	10.89	10.87	10.73	10.59	10.87	10.73	10.59	3119.00
SAIA	383.93	403.94	434.60	401.97	369.34	437.73	400.70	363.66	689.19 K
SCM	12.72	12.97	13.25	12.81	12.38	13.26	12.80	12.35	124.41 K
SCRM	10.53	10.54	10.58	10.53	10.48	10.58	10.53	10.48	964.00
SCWX	5.85	5.96	6.20	5.94	5.68	6.20	5.94	5.68	15.64 K
SEAL-PB	23.85	23.90	24.28	23.89	23.49	24.31	23.87	23.43	8556.00
SFE	0.975	1.00	1.01	0.988	0.963	1.01	0.989	0.965	19.95 K
SGEN	213.55	214.19	215.41	213.63	211.84	215.41	213.59	211.77	654.11 K
SHEL	65.85	66.00	67.65	65.92	64.18	67.65	65.88	64.11	7952.31 K
SI-PA	8.50	9.97	10.44	8.53	6.62	10.43	8.50	6.58	4190.00
SIFY	1.50	1.61	1.67	1.55	1.42	1.67	1.55	1.42	40.73 K
SKYAU	10.10	10.24	10.30	10.21	10.11	10.30	10.21	10.12	100.00
SMAP	10.75	10.79	10.86	10.78	10.70	10.86	10.78	10.70	5772.00
SNAL	1.31	1.37	1.41	1.31	1.21	1.42	1.30	1.19	4371.00
SONDW	0.0151	0.0273	0.0348	0.0210	0.0071	0.0352	0.0207	0.0063	390.00
SONY	86.10	87.23	89.48	86.41	83.35	89.66	86.26	82.87	606.13 K
SOTK	4.90	5.01	5.12	4.95	4.79	5.12	4.96	4.80	6795.00
SPCM	10.62	10.66	10.67	10.63	10.59	10.67	10.63	10.59	1275.25 K
SPCMW	0.0051	0.066	0.077	0.0416	0.0062	0.075	0.0433	0.0120	81.08 K
SPNS	25.90	26.11	28.14	25.95	23.76	28.13	25.93	23.73	67.23 K
SQNS	2.87	2.90	2.92	2.88	2.83	2.92	2.87	2.83	66.81 K
SRPT	80.40	82.61	85.74	81.30	76.86	88.20	80.65	73.10	1135.09 K
SRT	4.33	4.35	4.39	4.34	4.29	4.39	4.34	4.28	180.04 K
STT-PD	24.95	25.29	25.38	25.21	25.04	25.34	25.22	25.09	91.93 K
STTK	2.00	2.29	2.55	2.08	1.62	2.57	2.07	1.56	40.02 K
STZ	237.95	241.77	243.88	238.93	233.98	244.10	238.74	233.38	1206.35 K
SWAGW	0.0402	0.058	0.076	0.050	0.0240	0.076	0.051	0.0249	49.02 K
SWIM	2.34	2.44	2.74	2.43	2.12	2.75	2.43	2.11	234.68 K
SWX	59.58	60.76	61.76	59.72	57.67	61.77	59.67	57.56	448.50 K
TAC	8.07	8.09	8.57	8.09	7.61	8.63	8.05	7.47	230.34 K
TASK	11.95	12.00	14.18	11.95	9.73	14.33	11.82	9.31	273.24 K
TBLA	3.67	3.95	4.03	3.80	3.57	4.03	3.80	3.57	1846.17 K
TBLAW	0.325	0.465	0.470	0.379	0.288	0.472	0.378	0.284	3125.00
TCBC	12.90	13.13	13.46	12.90	12.34	13.51	12.92	12.34	3473.00
TCOM	34.47	35.40	36.65	34.56	32.46	36.64	34.53	32.42	6468.49 K
TGAAW	0.050	0.060	0.072	0.052	0.0319	0.073	0.053	0.0320	30.76 K
TGR	10.55	10.55	10.57	10.55	10.53	10.57	10.55	10.53	3700.00
TGR-UN	10.57	10.58	10.59	10.57	10.54	10.60	10.57	10.53	1000.00
TKNO	2.02	2.07	2.16	2.03	1.91	2.16	2.03	1.91	12.02 K
TNL	36.09	36.93	38.87	36.09	33.31	38.91	35.99	33.07	895.27 K
TNP-PF	25.43	25.49	25.70	25.48	25.26	25.70	25.48	25.27	10.46 K
TPST	3.33	3.74	4.18	3.50	2.82	4.26	3.54	2.82	1826.16 K
TRKAW	0.0120	0.0178	0.0200	0.0153	0.0106	0.0207	0.0151	0.0094	38.09 K
TRMR	3.64	3.71	3.78	3.65	3.52	3.82	3.64	3.45	67.88 K
TSN	47.09	47.99	49.10	47.41	45.72	49.12	47.37	45.63	3068.89 K
TT	222.63	222.71	232.64	223.22	213.79	238.78	221.60	204.43	1110.10 K
TTEK	158.29	161.17	169.75	158.30	146.85	169.83	157.93	146.04	397.36 K
TUEM	0.0003	0.100	0.120	0.078	0.0356	0.106	0.082	0.059	988.00
UBX	1.94	1.97	2.17	1.94	1.71	2.18	1.94	1.71	76.98 K
UCBIO	22.16	22.56	23.01	22.53	22.06	23.02	22.53	22.04	6688.00
UE	16.52	16.68	17.18	16.58	15.98	17.22	16.55	15.87	921.07 K
UGIC	51.77	54.30	56.20	53.46	50.71	56.30	53.41	50.51	1256.00
UL	47.53	47.90	48.71	47.88	47.04	48.73	47.86	46.99	1927.64 K
UNFI	14.71	15.20	15.82	15.19	14.55	15.84	15.18	14.52	648.30 K
UNH	534.98	540.53	546.59	538.45	530.31	546.58	538.48	530.39	3412.00 K
UROY	2.81	2.94	3.11	2.84	2.58	3.11	2.84	2.58	874.65 K
UTL	48.26	48.94	50.68	48.51	46.34	50.87	48.38	45.88	44.82 K
VAL-WT	11.39	11.71	12.06	11.49	10.92	12.08	11.47	10.86	7142.00
VCTR	31.61	31.69	33.36	31.68	29.99	33.51	31.57	29.63	625.44 K
VIASP	19.30	19.48	20.39	19.41	18.42	20.48	19.35	18.22	3994.00
VIOT	0.920	0.950	1.00	0.929	0.857	1.00	0.930	0.858	40.32 K
VLO	124.08	125.24	128.85	124.62	120.39	129.11	124.77	120.42	3180.00 K
VLON	0.400	0.460	0.490	0.402	0.313	0.491	0.402	0.314	1082.27 K
VOR	1.80	1.81	1.96	1.81	1.65	1.96	1.81	1.66	91.36 K
VREX	18.91	19.05	19.93	18.96	17.98	19.96	18.91	17.86	250.87 K
VSEC	59.83	60.75	64.63	60.15	55.67	65.11	59.85	54.58	35.41 K
VYNE	3.56	4.00	4.37	3.61	2.85	4.38	3.59	2.79	39.04 K
WAFU	1.71	1.78	1.94	1.78	1.63	1.96	1.78	1.60	18.41 K
WCN	132.64	133.01	135.80	132.68	129.55	135.93	132.52	129.10	614.76 K
WFC-PR	25.00	25.42	25.45	25.29	25.12	25.41	25.30	25.19	134.75 K
WFG	74.44	75.06	79.10	74.98	70.86	79.90	74.63	69.36	84.78 K
WOOF	2.73	3.84	4.23	3.67	3.12	4.07	3.71	3.35	34252.71 K
WTER	0.271	0.330	0.330	0.277	0.224	0.332	0.275	0.218	516.78 K
WU	11.71	12.12	12.24	11.86	11.48	12.29	11.84	11.39	6569.74 K
XBIOW	1.12	11.87	12.84	7.68	2.51	12.21	7.92	3.62	815.00
XEL	60.00	60.97	61.62	60.12	58.62	61.63	60.08	58.54	4314.04 K
XFLT-PA	24.31	24.44	24.54	24.39	24.24	24.53	24.39	24.25	2179.00
XHR	12.14	12.42	12.92	12.24	11.55	12.95	12.21	11.48	571.07 K
XOS	0.305	0.340	0.437	0.321	0.205	0.438	0.318	0.198	910.66 K
YJ	0.755	0.787	0.859	0.774	0.689	0.860	0.772	0.684	6540.00
YUM	125.52	126.39	129.91	126.42	122.93	130.43	126.19	121.95	1240.00 K
ZETA	8.24	8.53	8.87	8.39	7.91	8.91	8.37	7.83	1273.97 K
ZH	0.918	1.03	1.06	1.01	0.959	1.04	1.01	0.983	4887.19 K
ZLAB	27.10	28.01	29.85	27.52	25.19	29.96	27.42	24.89	341.07 K

Note : All Data Generated at the End of Trading Hours (EOD Data)