(aa)
Open:=15.99
Low:=15.86
Time:=2:05:05
Change:=0.45
Volume:=18562561
Cur:=16.31
Bid:=16.31
Ask:=16.67
High:=16.31
Change %:=2.84

(aan)
Open:=28.37
Low:=28.26
Time:=2:05:05
Change:=0.55
Volume:=333849
Cur:=28.81
Bid:=
Ask:=30.0
High:=28.37
Change %:=1.95

(aapl)
Open:=335.95
Low:=335.95
Time:=2:05:52
Change:=0.0
Volume:=15546887
Cur:=343.26
Bid:=342.76
Ask:=344.0
High:=343.26
Change %:=0.00

(abat)
Open:=1.0
Low:=1.0
Time:=2:05:52
Change:=0.0
Volume:=4924039
Cur:=1.07
Bid:=1.03
Ask:=2.24
High:=1.07
Change %:=0.00

(abax)
Open:=27.3
Low:=
Time:=17:01:30
Change:=0.0
Volume:=271869
Cur:=27.77
Bid:=26.0
Ask:=28.84
High:=27.77
Change %:=0.00

(abbc)
Open:=10.43
Low:=
Time:=17:01:30
Change:=0.0
Volume:=71400
Cur:=10.58
Bid:=10.18
Ask:=13.0
High:=10.58
Change %:=0.00

(abcb)
Open:=8.87
Low:=8.87
Time:=2:05:04
Change:=0.0
Volume:=35822
Cur:=8.89
Bid:=8.71
Ask:=9.26
High:=8.89
Change %:=0.00

(abg)
Open:=18.52
Low:=18.52
Time:=2:08:40
Change:=0.19
Volume:=326995
Cur:=18.72
Bid:=18.3
Ask:=19.14
High:=18.53
Change %:=1.03

(abii)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.22
Low:=
Time:=17:01:30
Change:=0.0
Volume:=217340
Cur:=16.75
Bid:=12.4
Ask:=17.12
High:=16.75
Change %:=0.00

(acas)
Open:=9.94
Low:=
Time:=17:01:30
Change:=0.0
Volume:=3652501
Cur:=9.99
Bid:=9.0
Ask:=10.47
High:=9.99
Change %:=0.00

(acet)
Open:=6.74
Low:=
Time:=17:01:31
Change:=0.0
Volume:=84143
Cur:=6.73
Bid:=5.91
Ask:=8.28
High:=6.74
Change %:=0.00

(aco)
Open:=38.19
Low:=38.16
Time:=2:08:45
Change:=0.03
Volume:=79615
Cur:=38.19
Bid:=37.49
Ask:=38.89
High:=38.19
Change %:=0.08

(acom)
Open:=41.31
Low:=41.0
Time:=2:05:52
Change:=0.0
Volume:=808145
Cur:=41.0
Bid:=37.5
Ask:=43.97
High:=41.31
Change %:=0.00

(actg)
Open:=37.03
Low:=
Time:=17:01:30
Change:=0.0
Volume:=527453
Cur:=38.38
Bid:=35.0
Ask:=42.5
High:=38.38
Change %:=0.00

(actl)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=20.95
Bid:=20.86
Ask:=21.91
High:=
Change %:=0.00

(actu)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(acv)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.33
Low:=31.33
Time:=2:05:52
Change:=0.0
Volume:=4218336
Cur:=31.53
Bid:=26.9
Ask:=31.69
High:=31.53
Change %:=0.00

(adct)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.56
Low:=52.56
Time:=2:05:52
Change:=0.0
Volume:=2969703
Cur:=53.89
Bid:=25.35
Ask:=54.39
High:=53.89
Change %:=0.00

(adpi)
Open:=12.95
Low:=
Time:=17:01:32
Change:=0.0
Volume:=101814
Cur:=13.02
Bid:=12.53
Ask:=13.3
High:=13.02
Change %:=0.00

(adpt)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=38.6
Low:=38.6
Time:=2:05:52
Change:=0.0
Volume:=3290774
Cur:=38.7
Bid:=17.5
Ask:=49.45
High:=38.7
Change %:=0.00

(adtn)
Open:=38.95
Low:=
Time:=17:01:32
Change:=0.0
Volume:=785957
Cur:=39.39
Bid:=38.84
Ask:=44.97
High:=39.39
Change %:=0.00

(aec)
Open:=16.32
Low:=16.25
Time:=2:08:48
Change:=0.25
Volume:=167487
Cur:=16.5
Bid:=16.03
Ask:=16.92
High:=16.32
Change %:=1.54

(aeis)
Open:=14.84
Low:=14.84
Time:=2:05:52
Change:=0.0
Volume:=268267
Cur:=15.02
Bid:=14.41
Ask:=18.9
High:=15.02
Change %:=0.00

(aet)
Open:=44.12
Low:=44.09
Time:=2:08:51
Change:=1.14
Volume:=3585131
Cur:=45.23
Bid:=44.97
Ask:=45.22
High:=45.23
Change %:=2.59

(afce)
Open:=16.48
Low:=
Time:=17:01:33
Change:=0.0
Volume:=199003
Cur:=16.9
Bid:=9.56
Ask:=17.42
High:=16.9
Change %:=0.00

(agam)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=49.53
Low:=49.36
Time:=2:08:54
Change:=0.95
Volume:=1116459
Cur:=50.31
Bid:=49.55
Ask:=50.35
High:=49.53
Change %:=1.92

(agx)
Open:=10.13
Low:=10.13
Time:=2:07:24
Change:=0.28
Volume:=21348
Cur:=10.42
Bid:=8.79
Ask:=11.1
High:=10.14
Change %:=2.76

(agys)
Open:=8.28
Low:=8.28
Time:=2:05:04
Change:=0.0
Volume:=260046
Cur:=8.33
Bid:=6.25
Ask:=9.87
High:=8.33
Change %:=0.00

(ahc)
Open:=7.47
Low:=7.44
Time:=2:08:58
Change:=-0.09
Volume:=30097
Cur:=7.35
Bid:=6.56
Ask:=8.33
High:=7.47
Change %:=-1.21

(aht)
Open:=12.45
Low:=12.45
Time:=2:08:59
Change:=0.18
Volume:=989854
Cur:=12.63
Bid:=12.19
Ask:=13.07
High:=12.45
Change %:=1.45

(aig)
Open:=29.25
Low:=29.25
Time:=2:09:01
Change:=0.66
Volume:=8002679
Cur:=29.98
Bid:=
Ask:=31.39
High:=29.32
Change %:=2.25

(airm)
Open:=74.73
Low:=74.73
Time:=2:05:04
Change:=0.0
Volume:=63640
Cur:=75.33
Bid:=74.08
Ask:=76.62
High:=75.33
Change %:=0.00

(ajg)
Open:=28.52
Low:=28.52
Time:=2:09:04
Change:=0.19
Volume:=568795
Cur:=28.73
Bid:=27.75
Ask:=29.46
High:=28.54
Change %:=0.67

(akam)
Open:=31.37
Low:=31.37
Time:=2:05:52
Change:=0.0
Volume:=5017857
Cur:=31.49
Bid:=30.89
Ask:=31.65
High:=31.49
Change %:=0.00

(alb)
Open:=69.55
Low:=69.2
Time:=2:05:05
Change:=1.28
Volume:=473202
Cur:=70.48
Bid:=69.56
Ask:=71.4
High:=69.55
Change %:=1.85

(alc)
Open:=16.79
Low:=16.78
Time:=2:09:06
Change:=-0.03
Volume:=53735
Cur:=16.75
Bid:=16.33
Ask:=17.17
High:=16.79
Change %:=-0.18

(ale)
Open:=41.05
Low:=41.04
Time:=2:05:05
Change:=0.49
Volume:=139164
Cur:=41.53
Bid:=40.83
Ask:=42.23
High:=41.05
Change %:=1.19

(alex)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=30.52
Low:=
Time:=17:01:30
Change:=0.0
Volume:=12247
Cur:=31.05
Bid:=29.51
Ask:=34.0
High:=31.05
Change %:=0.00

(alth)
Open:=2.15
Low:=
Time:=17:01:30
Change:=0.0
Volume:=655440
Cur:=2.15
Bid:=2.02
Ask:=2.88
High:=2.15
Change %:=0.00

(altr)
Open:=46.44
Low:=46.44
Time:=2:05:52
Change:=0.0
Volume:=3772111
Cur:=47.53
Bid:=46.12
Ask:=55.0
High:=47.53
Change %:=0.00

(alxa)
Open:=1.85
Low:=1.85
Time:=2:05:04
Change:=0.0
Volume:=717084
Cur:=1.86
Bid:=1.4
Ask:=1.87
High:=1.86
Change %:=0.00

(alxn)
Open:=46.91
Low:=46.91
Time:=2:05:04
Change:=0.0
Volume:=846696
Cur:=47.51
Bid:=44.05
Ask:=51.0
High:=47.51
Change %:=0.00

(aly)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.01
Low:=13.01
Time:=2:05:52
Change:=0.0
Volume:=11676055
Cur:=13.29
Bid:=9.98
Ask:=14.09
High:=13.29
Change %:=0.00

(amg)
Open:=101.68
Low:=101.45
Time:=2:09:12
Change:=2.75
Volume:=473999
Cur:=104.2
Bid:=99.42
Ask:=105.66
High:=101.68
Change %:=2.71

(amgn)
Open:=58.44
Low:=58.28
Time:=2:05:52
Change:=0.0
Volume:=5357972
Cur:=58.28
Bid:=58.13
Ask:=60.57
High:=58.44
Change %:=0.00

(amn)
Open:=65.71
Low:=65.68
Time:=2:09:13
Change:=0.59
Volume:=34628
Cur:=66.27
Bid:=65.41
Ask:=67.13
High:=65.71
Change %:=0.90

(amp)
Open:=57.62
Low:=57.62
Time:=2:05:05
Change:=0.71
Volume:=1523078
Cur:=58.39
Bid:=58.06
Ask:=58.71
High:=57.68
Change %:=1.23

(amph)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.15
Low:=
Time:=17:01:30
Change:=0.0
Volume:=251909
Cur:=26.81
Bid:=20.0
Ask:=27.29
High:=26.81
Change %:=0.00

(amt)
Open:=52.6
Low:=52.33
Time:=2:05:05
Change:=1.95
Volume:=4498067
Cur:=54.28
Bid:=54.05
Ask:=54.59
High:=52.6
Change %:=3.73

(amzn)
Open:=205.55
Low:=205.55
Time:=2:05:52
Change:=0.0
Volume:=4012454
Cur:=209.49
Bid:=192.0
Ask:=209.71
High:=209.49
Change %:=0.00

(anf)
Open:=67.27
Low:=66.92
Time:=2:09:15
Change:=1.8
Volume:=2452177
Cur:=68.72
Bid:=68.33
Ask:=69.08
High:=67.27
Change %:=2.69

(ango)
Open:=14.21
Low:=
Time:=17:01:30
Change:=0.0
Volume:=71149
Cur:=14.27
Bid:=5.0
Ask:=19.0
High:=14.27
Change %:=0.00

(anr)
Open:=45.365
Low:=45.365
Time:=2:14:10
Change:=1.31
Volume:=4741124
Cur:=46.75
Bid:=
Ask:=46.99
High:=45.44
Change %:=2.88

(anth)
Open:=8.02
Low:=
Time:=17:01:35
Change:=0.0
Volume:=144192
Cur:=8.18
Bid:=7.45
Ask:=9.15
High:=8.18
Change %:=0.00

(anv)
Open:=34.69
Low:=34.69
Time:=2:12:19
Change:=-0.56
Volume:=568601
Cur:=34.81
Bid:=3.48
Ask:=
High:=35.37
Change %:=-1.58

(aoi)
Open:=3.28
Low:=3.23
Time:=2:09:17
Change:=0.09
Volume:=645772
Cur:=3.32
Bid:=3.2
Ask:=3.54
High:=3.28
Change %:=2.79

(aon)
Open:=51.37
Low:=51.3
Time:=2:09:18
Change:=0.41
Volume:=1896824
Cur:=51.71
Bid:=51.41
Ask:=51.98
High:=51.37
Change %:=0.80

(apac)
Open:=5.35
Low:=5.32
Time:=2:05:52
Change:=0.0
Volume:=155107
Cur:=5.32
Bid:=5.2
Ask:=5.54
High:=5.35
Change %:=0.00

(apd)
Open:=95.47
Low:=95.47
Time:=2:09:20
Change:=0.87
Volume:=1238396
Cur:=96.45
Bid:=
Ask:=108.0
High:=95.58
Change %:=0.91

(apkt)
Open:=70.43
Low:=
Time:=17:01:30
Change:=0.0
Volume:=1331811
Cur:=72.02
Bid:=71.53
Ask:=77.8
High:=72.02
Change %:=0.00

(apol)
Open:=45.98
Low:=45.98
Time:=2:05:52
Change:=0.0
Volume:=6404343
Cur:=46.46
Bid:=44.26
Ask:=59.55
High:=46.46
Change %:=0.00

(apsg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.0
Low:=
Time:=17:01:36
Change:=0.0
Volume:=471928
Cur:=8.14
Bid:=7.42
Ask:=15.05
High:=8.14
Change %:=0.00

(arb)
Open:=41.2
Low:=41.2
Time:=2:05:05
Change:=-0.07
Volume:=257889
Cur:=41.26
Bid:=40.61
Ask:=41.91
High:=41.33
Change %:=-0.17

(are)
Open:=77.62
Low:=77.42
Time:=2:09:22
Change:=1.59
Volume:=349787
Cur:=79.01
Bid:=77.78
Ask:=80.2
High:=77.62
Change %:=2.05

(ari)
Open:=16.14
Low:=16.12
Time:=2:05:05
Change:=0.12
Volume:=82648
Cur:=16.24
Bid:=16.13
Ask:=16.67
High:=16.14
Change %:=0.74

(aria)
Open:=11.32
Low:=11.32
Time:=2:05:04
Change:=0.0
Volume:=3773885
Cur:=11.54
Bid:=10.96
Ask:=11.79
High:=11.54
Change %:=0.00

(arm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(aro)
Open:=17.53
Low:=17.5
Time:=2:09:24
Change:=0.06
Volume:=1513279
Cur:=17.56
Bid:=17.0
Ask:=25.0
High:=17.53
Change %:=0.34

(arow)
Open:=24.47
Low:=24.47
Time:=2:05:04
Change:=0.0
Volume:=22049
Cur:=24.66
Bid:=23.76
Ask:=28.91
High:=24.66
Change %:=0.00

(artg)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=41.72
Low:=41.5
Time:=2:09:24
Change:=0.39
Volume:=1278995
Cur:=41.89
Bid:=41.36
Ask:=42.42
High:=41.72
Change %:=0.94

(asca)
Open:=23.77
Low:=
Time:=17:01:30
Change:=0.0
Volume:=582701
Cur:=23.75
Bid:=23.24
Ask:=29.99
High:=23.77
Change %:=0.00

(asfi)
Open:=8.36
Low:=8.13
Time:=2:05:04
Change:=0.0
Volume:=41687
Cur:=8.13
Bid:=6.92
Ask:=8.69
High:=8.36
Change %:=0.00

(asgr)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.36
Low:=38.14
Time:=2:05:52
Change:=0.0
Volume:=42634
Cur:=38.14
Bid:=33.52
Ask:=38.62
High:=38.36
Change %:=0.00

(atpg)
Open:=15.16
Low:=15.16
Time:=2:05:04
Change:=0.0
Volume:=1018331
Cur:=15.65
Bid:=14.95
Ask:=16.2
High:=15.65
Change %:=0.00

(atsg)
Open:=6.86
Low:=6.86
Time:=2:05:52
Change:=0.0
Volume:=153762
Cur:=6.89
Bid:=6.48
Ask:=7.4
High:=6.89
Change %:=0.00

(atsi)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.71
Low:=11.71
Time:=2:05:52
Change:=0.0
Volume:=3530576
Cur:=11.84
Bid:=10.4
Ask:=11.83
High:=11.84
Change %:=0.00

(auxl)
Open:=19.61
Low:=19.61
Time:=2:05:52
Change:=0.0
Volume:=632479
Cur:=19.79
Bid:=19.5
Ask:=20.88
High:=19.79
Change %:=0.00

(avid)
Open:=18.88
Low:=
Time:=17:01:30
Change:=0.0
Volume:=175732
Cur:=19.4
Bid:=16.0
Ask:=23.0
High:=19.4
Change %:=0.00

(avnw)
Open:=3.95
Low:=3.95
Time:=2:05:04
Change:=0.0
Volume:=159066
Cur:=3.96
Bid:=3.83
Ask:=6.5
High:=3.96
Change %:=0.00

(avx)
Open:=15.27
Low:=15.24
Time:=2:09:32
Change:=0.31
Volume:=149535
Cur:=15.55
Bid:=15.08
Ask:=15.85
High:=15.27
Change %:=2.03

(avy)
Open:=38.57
Low:=38.57
Time:=2:09:32
Change:=0.39
Volume:=683116
Cur:=39.02
Bid:=38.49
Ask:=39.55
High:=38.63
Change %:=1.01

(awi)
Open:=45.66
Low:=45.56
Time:=2:09:33
Change:=1.43
Volume:=167378
Cur:=46.99
Bid:=46.28
Ask:=47.7
High:=45.66
Change %:=3.14

(awr)
Open:=34.79
Low:=34.66
Time:=2:09:34
Change:=0.36
Volume:=78781
Cur:=35.02
Bid:=34.39
Ask:=35.65
High:=34.79
Change %:=1.04

(axl)
Open:=11.43
Low:=11.38
Time:=2:09:35
Change:=-0.45
Volume:=4078419
Cur:=10.93
Bid:=
Ask:=11.3
High:=11.43
Change %:=-3.95

(axp)
Open:=51.69
Low:=51.69
Time:=2:09:35
Change:=0.64
Volume:=6348526
Cur:=52.34
Bid:=52.41
Ask:=52.57
High:=51.7
Change %:=1.24

(axs)
Open:=31.04
Low:=30.96
Time:=2:09:36
Change:=0.17
Volume:=1040310
Cur:=31.13
Bid:=30.77
Ask:=31.71
High:=31.04
Change %:=0.55

(azo)
Open:=295.38
Low:=294.85
Time:=2:09:37
Change:=2.77
Volume:=255746
Cur:=297.62
Bid:=285.0
Ask:=
High:=295.38
Change %:=0.94

(ba)
Open:=73.81
Low:=73.81
Time:=2:09:38
Change:=0.34
Volume:=3647775
Cur:=74.27
Bid:=74.25
Ask:=74.6
High:=73.93
Change %:=0.46

(bac)
Open:=10.98
Low:=10.96
Time:=2:09:39
Change:=0.13
Volume:=137487688
Cur:=11.09
Bid:=10.8
Ask:=11.09
High:=10.98
Change %:=1.19

(bamm)
Open:=3.43
Low:=
Time:=17:01:30
Change:=0.0
Volume:=41723
Cur:=3.44
Bid:=2.88
Ask:=7.35
High:=3.44
Change %:=0.00

(bbbb)
Open:=44.16
Low:=44.16
Time:=2:05:52
Change:=0.0
Volume:=37285598
Cur:=44.17
Bid:=44.15
Ask:=45.7
High:=44.17
Change %:=0.00

(bbby)
Open:=58.48
Low:=58.48
Time:=2:05:52
Change:=0.0
Volume:=2231344
Cur:=59.39
Bid:=59.0
Ask:=59.72
High:=59.39
Change %:=0.00

(bbg)
Open:=46.38
Low:=46.35
Time:=2:09:45
Change:=0.31
Volume:=767117
Cur:=46.66
Bid:=46.07
Ask:=47.25
High:=46.38
Change %:=0.67

(bbgi)
Open:=4.11
Low:=
Time:=17:01:30
Change:=0.0
Volume:=5804
Cur:=4.25
Bid:=3.95
Ask:=4.75
High:=4.25
Change %:=0.00

(bbw)
Open:=6.5
Low:=6.5
Time:=2:09:47
Change:=-0.18
Volume:=162482
Cur:=6.33
Bid:=
Ask:=6.49
High:=6.51
Change %:=-2.76

(bc)
Open:=20.37
Low:=20.37
Time:=2:09:47
Change:=1.0
Volume:=1695059
Cur:=21.4
Bid:=20.87
Ask:=21.58
High:=20.4
Change %:=4.90

(bcrx)
Open:=3.82
Low:=
Time:=17:01:30
Change:=0.0
Volume:=122083
Cur:=3.78
Bid:=3.32
Ask:=3.99
High:=3.82
Change %:=0.00

(bcsi)
Open:=21.92
Low:=
Time:=17:01:39
Change:=0.0
Volume:=494894
Cur:=22.19
Bid:=18.0
Ask:=33.9
High:=22.19
Change %:=0.00

(bdge)
Open:=21.36
Low:=
Time:=17:01:39
Change:=0.0
Volume:=14283
Cur:=21.67
Bid:=21.19
Ask:=22.85
High:=21.67
Change %:=0.00

(beat)
Open:=5.34
Low:=
Time:=17:01:30
Change:=0.0
Volume:=160009
Cur:=5.23
Bid:=4.98
Ask:=5.75
High:=5.34
Change %:=0.00

(beav)
Open:=40.83
Low:=
Time:=17:01:39
Change:=0.0
Volume:=732162
Cur:=41.29
Bid:=32.5
Ask:=42.56
High:=41.29
Change %:=0.00

(belfb)
Open:=21.57
Low:=21.57
Time:=2:05:52
Change:=0.0
Volume:=18974
Cur:=21.87
Bid:=20.4
Ask:=22.24
High:=21.87
Change %:=0.00

(bez)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=39.36
Low:=39.36
Time:=2:14:49
Change:=0.45
Volume:=29824
Cur:=39.82
Bid:=39.27
Ask:=40.37
High:=39.37
Change %:=1.14

(bgcp)
Open:=7.76
Low:=
Time:=17:01:40
Change:=0.0
Volume:=685924
Cur:=7.82
Bid:=7.7
Ask:=9.36
High:=7.82
Change %:=0.00

(bgs)
Open:=20.68
Low:=20.62
Time:=2:09:58
Change:=0.07
Volume:=355251
Cur:=20.69
Bid:=20.18
Ask:=21.2
High:=20.68
Change %:=0.34

(bh)
Open:=392.5
Low:=391.05
Time:=2:09:59
Change:=8.62
Volume:=4912
Cur:=399.67
Bid:=378.05
Ask:=411.43
High:=392.5
Change %:=2.20

(bidu)
Open:=139.44
Low:=139.44
Time:=2:05:52
Change:=0.0
Volume:=7246560
Cur:=143.346
Bid:=140.9
Ask:=143.24
High:=143.346
Change %:=0.00

(biib)
Open:=107.35
Low:=107.35
Time:=2:05:52
Change:=0.0
Volume:=1707355
Cur:=108.5
Bid:=100.31
Ask:=109.0
High:=108.5
Change %:=0.00

(bio)
Open:=119.69
Low:=119.36
Time:=2:05:08
Change:=2.18
Volume:=61347
Cur:=121.54
Bid:=113.23
Ask:=127.53
High:=119.69
Change %:=1.83

(bj)
Open:=50.35
Low:=50.35
Time:=2:05:09
Change:=0.01
Volume:=5094476
Cur:=50.36
Bid:=50.35
Ask:=50.4
High:=50.35
Change %:=0.02

(bkmu)
Open:=3.68
Low:=3.68
Time:=2:05:52
Change:=0.0
Volume:=166083
Cur:=3.68
Bid:=3.44
Ask:=3.9
High:=3.68
Change %:=0.00

(bldr)
Open:=2.16
Low:=
Time:=17:01:40
Change:=0.0
Volume:=59323
Cur:=2.18
Bid:=1.9
Ask:=3.25
High:=2.18
Change %:=0.00

(blk)
Open:=192.05
Low:=191.81
Time:=2:05:13
Change:=4.61
Volume:=741071
Cur:=196.42
Bid:=187.14
Ask:=199.21
High:=192.05
Change %:=2.40

(bll)
Open:=38.58
Low:=38.46
Time:=2:05:13
Change:=0.68
Volume:=878187
Cur:=39.14
Bid:=38.6
Ask:=39.68
High:=38.58
Change %:=1.77

(bmc)
Open:=54.84
Low:=0.0001
Time:=2:05:04
Change:=0.0
Volume:=2345787
Cur:=55.79
Bid:=55.01
Ask:=56.59
High:=55.79
Change %:=0.00

(bmi)
Open:=36.98
Low:=36.98
Time:=2:05:16
Change:=0.5
Volume:=125593
Cur:=37.49
Bid:=36.87
Ask:=38.43
High:=36.99
Change %:=1.35

(bmrn)
Open:=27.13
Low:=
Time:=17:01:41
Change:=0.0
Volume:=711208
Cur:=27.86
Bid:=26.78
Ask:=30.0
High:=27.86
Change %:=0.00

(bmtc)
Open:=20.33
Low:=
Time:=17:01:30
Change:=0.0
Volume:=24415
Cur:=20.38
Bid:=20.02
Ask:=23.0
High:=20.38
Change %:=0.00

(bokf)
Open:=54.61
Low:=54.61
Time:=2:05:04
Change:=0.0
Volume:=73588
Cur:=55.73
Bid:=54.82
Ask:=56.64
High:=55.73
Change %:=0.00

(boom)
Open:=22.5
Low:=22.5
Time:=2:05:04
Change:=0.0
Volume:=99700
Cur:=23.03
Bid:=19.05
Ask:=30.0
High:=23.03
Change %:=0.00

(bpop)
Open:=2.76
Low:=2.741
Time:=2:05:04
Change:=0.0
Volume:=14182102
Cur:=2.741
Bid:=1.76
Ask:=3.14
High:=2.76
Change %:=0.00

(brc)
Open:=32.08
Low:=32.06
Time:=2:05:24
Change:=0.87
Volume:=277440
Cur:=32.93
Bid:=30.98
Ask:=34.63
High:=32.08
Change %:=2.71

(brcm)
Open:=33.82
Low:=33.82
Time:=2:05:52
Change:=0.0
Volume:=6435688
Cur:=34.41
Bid:=34.13
Ask:=39.7
High:=34.41
Change %:=0.00

(bre)
Open:=49.89
Low:=49.88
Time:=2:05:25
Change:=1.04
Volume:=540879
Cur:=50.92
Bid:=48.84
Ask:=51.87
High:=49.89
Change %:=2.09

(brli)
Open:=20.9
Low:=
Time:=17:01:30
Change:=0.0
Volume:=241286
Cur:=20.85
Bid:=20.4
Ask:=22.0
High:=20.9
Change %:=0.00

(brs)
Open:=51.16
Low:=51.02
Time:=2:05:27
Change:=-0.2
Volume:=266041
Cur:=50.82
Bid:=50.12
Ask:=51.52
High:=51.16
Change %:=-0.39

(bsrr)
Open:=11.35
Low:=
Time:=17:01:30
Change:=0.0
Volume:=20073
Cur:=11.26
Bid:=10.94
Ask:=11.72
High:=11.35
Change %:=0.00

(bstc)
Open:=22.32
Low:=21.67
Time:=2:05:04
Change:=0.0
Volume:=17457
Cur:=21.67
Bid:=21.51
Ask:=22.29
High:=22.32
Change %:=0.00

(btn)
Open:=4.69
Low:=4.69
Time:=2:07:35
Change:=0.08
Volume:=138477
Cur:=4.77
Bid:=4.51
Ask:=4.93
High:=4.69
Change %:=1.71

(buse)
Open:=5.26
Low:=5.26
Time:=2:06:54
Change:=-0.01
Volume:=313290
Cur:=5.26
Bid:=5.05
Ask:=5.49
High:=5.26
Change %:=-0.19

(bxg)
Open:=2.89
Low:=2.89
Time:=2:05:38
Change:=-0.02
Volume:=123048
Cur:=2.91
Bid:=
Ask:=14.88
High:=2.93
Change %:=-0.68

(bxs)
Open:=12.43
Low:=12.41
Time:=2:05:38
Change:=0.16
Volume:=745264
Cur:=12.57
Bid:=12.13
Ask:=13.01
High:=12.43
Change %:=1.29

(byi)
Open:=40.39
Low:=40.39
Time:=2:05:39
Change:=0.47
Volume:=438640
Cur:=41.15
Bid:=39.56
Ask:=42.03
High:=40.68
Change %:=1.16

(bz)
Open:=7.72
Low:=7.72
Time:=2:05:05
Change:=0.11
Volume:=1572313
Cur:=7.9
Bid:=7.56
Ask:=8.24
High:=7.79
Change %:=1.41

(c)
Open:=41.53
Low:=41.53
Time:=2:05:05
Change:=1.24
Volume:=42789277
Cur:=42.88
Bid:=42.81
Ask:=42.85
High:=42.88
Change %:=2.98

(ca)
Open:=22.87
Low:=22.87
Time:=2:05:04
Change:=0.0
Volume:=3193179
Cur:=23.17
Bid:=22.1
Ask:=25.0
High:=23.17
Change %:=0.00

(cag)
Open:=25.75
Low:=25.75
Time:=2:05:46
Change:=0.09
Volume:=4058911
Cur:=25.9
Bid:=25.73
Ask:=25.9
High:=25.81
Change %:=0.35

(cah)
Open:=45.5
Low:=45.42
Time:=2:05:46
Change:=0.9
Volume:=2919879
Cur:=46.32
Bid:=46.08
Ask:=46.59
High:=45.5
Change %:=1.98

(cake)
Open:=31.63
Low:=31.63
Time:=2:05:04
Change:=0.0
Volume:=1305772
Cur:=32.83
Bid:=32.0
Ask:=34.6
High:=32.83
Change %:=0.00

(cap)
Open:=20.73
Low:=20.66
Time:=2:05:47
Change:=0.05
Volume:=120440
Cur:=20.71
Bid:=20.25
Ask:=21.17
High:=20.73
Change %:=0.24

(cas)
Open:=16.63
Low:=16.61
Time:=2:05:47
Change:=0.44
Volume:=51274
Cur:=17.05
Bid:=16.67
Ask:=17.43
High:=16.63
Change %:=2.65

(casc)
Open:=47.85
Low:=47.57
Time:=2:05:47
Change:=1.43
Volume:=123952
Cur:=49.0
Bid:=48.31
Ask:=49.69
High:=47.85
Change %:=3.01

(cat)
Open:=106.15
Low:=106.15
Time:=2:05:47
Change:=2.16
Volume:=9153712
Cur:=108.62
Bid:=108.35
Ask:=108.6
High:=106.46
Change %:=2.03

(caty)
Open:=16.46
Low:=
Time:=17:01:30
Change:=0.0
Volume:=355604
Cur:=16.66
Bid:=16.11
Ask:=16.83
High:=16.66
Change %:=0.00

(cavm)
Open:=43.57
Low:=43.57
Time:=2:05:52
Change:=0.0
Volume:=628005
Cur:=44.37
Bid:=43.83
Ask:=47.1
High:=44.37
Change %:=0.00

(cb)
Open:=62.78
Low:=62.61
Time:=2:05:48
Change:=0.42
Volume:=1904968
Cur:=63.03
Bid:=62.6
Ask:=63.32
High:=62.78
Change %:=0.67

(cbb)
Open:=3.33
Low:=3.32
Time:=2:05:48
Change:=-0.03
Volume:=1086581
Cur:=3.29
Bid:=3.26
Ask:=3.82
High:=3.33
Change %:=-0.90

(cbg)
Open:=25.06
Low:=25.06
Time:=2:05:49
Change:=0.28
Volume:=3113921
Cur:=25.39
Bid:=24.95
Ask:=25.83
High:=25.11
Change %:=1.12

(cbr)
Open:=5.53
Low:=5.53
Time:=2:05:51
Change:=0.05
Volume:=281276
Cur:=5.6
Bid:=4.95
Ask:=5.65
High:=5.55
Change %:=0.90

(cbu)
Open:=24.82
Low:=24.79
Time:=2:05:51
Change:=0.35
Volume:=162122
Cur:=25.14
Bid:=24.6
Ask:=25.47
High:=24.82
Change %:=1.41

(ccbg)
Open:=10.27
Low:=10.27
Time:=2:05:04
Change:=0.0
Volume:=43382
Cur:=10.27
Bid:=9.95
Ask:=15.0
High:=10.27
Change %:=0.00

(ccc)
Open:=17.01
Low:=17.0
Time:=2:05:52
Change:=0.05
Volume:=478703
Cur:=17.05
Bid:=16.65
Ask:=17.45
High:=17.01
Change %:=0.29

(cce)
Open:=29.23
Low:=29.18
Time:=2:05:52
Change:=0.63
Volume:=4225519
Cur:=29.81
Bid:=29.19
Ask:=29.99
High:=29.23
Change %:=2.16

(ccmp)
Open:=46.57
Low:=46.57
Time:=2:05:52
Change:=0.0
Volume:=168585
Cur:=48.02
Bid:=43.66
Ask:=48.81
High:=48.02
Change %:=0.00

(ccne)
Open:=13.96
Low:=13.86
Time:=2:05:04
Change:=0.0
Volume:=16554
Cur:=13.86
Bid:=13.36
Ask:=14.28
High:=13.96
Change %:=0.00

(ccoi)
Open:=16.97
Low:=16.97
Time:=2:05:04
Change:=0.0
Volume:=325582
Cur:=17.05
Bid:=16.65
Ask:=17.45
High:=17.05
Change %:=0.00

(cdzi)
Open:=10.88
Low:=10.88
Time:=2:05:52
Change:=0.0
Volume:=19248
Cur:=11.18
Bid:=10.35
Ask:=11.52
High:=11.18
Change %:=0.00

(cec)
Open:=40.18
Low:=40.11
Time:=2:05:05
Change:=1.83
Volume:=260371
Cur:=41.94
Bid:=41.25
Ask:=42.53
High:=40.18
Change %:=4.56

(ceco)
Open:=21.2
Low:=21.2
Time:=2:05:52
Change:=0.0
Volume:=747455
Cur:=21.64
Bid:=18.0
Ask:=22.78
High:=21.64
Change %:=0.00

(celg)
Open:=60.75
Low:=60.75
Time:=2:05:04
Change:=0.0
Volume:=2517237
Cur:=60.88
Bid:=60.0
Ask:=61.04
High:=60.88
Change %:=0.00

(ceph)
Open:=79.95
Low:=79.95
Time:=2:05:04
Change:=0.0
Volume:=1065984
Cur:=80.18
Bid:=79.9
Ask:=81.47
High:=80.18
Change %:=0.00

(cern)
Open:=61.36
Low:=61.36
Time:=2:05:04
Change:=0.0
Volume:=954982
Cur:=62.54
Bid:=61.99
Ask:=64.86
High:=62.54
Change %:=0.00

(cers)
Open:=3.02
Low:=3.02
Time:=2:05:52
Change:=0.0
Volume:=238823
Cur:=3.02
Bid:=2.88
Ask:=3.35
High:=3.02
Change %:=0.00

(cffn)
Open:=11.77
Low:=
Time:=17:01:45
Change:=0.0
Volume:=941635
Cur:=11.845
Bid:=11.0
Ask:=14.23
High:=11.845
Change %:=0.00

(cfnb)
Open:=15.33
Low:=
Time:=17:01:45
Change:=0.0
Volume:=1113
Cur:=15.37
Bid:=15.06
Ask:=15.77
High:=15.37
Change %:=0.00

(cfnl)
Open:=10.96
Low:=
Time:=17:01:30
Change:=0.0
Volume:=58410
Cur:=11.08
Bid:=10.8
Ask:=13.25
High:=11.08
Change %:=0.00

(cgc)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=54.84
Low:=54.84
Time:=2:10:56
Change:=0.59
Volume:=35774
Cur:=55.54
Bid:=54.65
Ask:=56.43
High:=54.95
Change %:=1.07

(chdx)
Open:=13.65
Low:=
Time:=17:01:30
Change:=0.0
Volume:=17149
Cur:=13.5
Bid:=10.4
Ask:=16.7
High:=13.65
Change %:=0.00

(chg)
Open:=53.35
Low:=53.26
Time:=2:10:58
Change:=0.75
Volume:=41205
Cur:=54.01
Bid:=53.94
Ask:=55.44
High:=53.35
Change %:=1.41

(chh)
Open:=33.45
Low:=33.36
Time:=2:06:03
Change:=1.07
Volume:=153494
Cur:=34.43
Bid:=33.77
Ask:=35.09
High:=33.45
Change %:=3.21

(chkp)
Open:=56.64
Low:=56.64
Time:=2:05:52
Change:=0.0
Volume:=1535789
Cur:=56.75
Bid:=45.0
Ask:=60.0
High:=56.75
Change %:=0.00

(chrs)
Open:=4.16
Low:=4.16
Time:=2:05:04
Change:=0.0
Volume:=949091
Cur:=4.2
Bid:=3.98
Ask:=4.5
High:=4.2
Change %:=0.00

(chrw)
Open:=79.1
Low:=79.1
Time:=2:05:52
Change:=0.0
Volume:=978535
Cur:=80.62
Bid:=80.06
Ask:=80.99
High:=80.62
Change %:=0.00

(chs)
Open:=15.27
Low:=15.23
Time:=2:06:06
Change:=0.23
Volume:=2495121
Cur:=15.46
Bid:=15.03
Ask:=16.16
High:=15.27
Change %:=1.51

(chsp)
Open:=17.05
Low:=17.05
Time:=2:06:06
Change:=-0.35
Volume:=284548
Cur:=16.71
Bid:=16.26
Ask:=17.16
High:=17.06
Change %:=-2.05

(cix)
Open:=13.18
Low:=13.18
Time:=2:07:40
Change:=0.0
Volume:=575
Cur:=13.18
Bid:=12.98
Ask:=13.18
High:=13.18
Change %:=0.00

(ckh)
Open:=100.08
Low:=99.96
Time:=2:06:11
Change:=1.91
Volume:=118234
Cur:=101.87
Bid:=
Ask:=104.02
High:=100.08
Change %:=1.91

(ckp)
Open:=17.87
Low:=17.87
Time:=2:06:11
Change:=0.27
Volume:=166684
Cur:=18.15
Bid:=17.79
Ask:=18.51
High:=17.88
Change %:=1.51

(ckr)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=47.23
Low:=47.23
Time:=2:06:12
Change:=0.63
Volume:=165894
Cur:=47.91
Bid:=47.23
Ask:=48.59
High:=47.28
Change %:=1.33

(cldt)
Open:=16.11
Low:=16.11
Time:=2:06:12
Change:=0.33
Volume:=53335
Cur:=16.44
Bid:=15.98
Ask:=16.82
High:=16.11
Change %:=2.05

(clh)
Open:=103.32
Low:=103.25
Time:=2:06:14
Change:=1.57
Volume:=147849
Cur:=104.82
Bid:=102.69
Ask:=106.95
High:=103.32
Change %:=1.52

(clne)
Open:=13.09
Low:=
Time:=17:01:46
Change:=0.0
Volume:=860653
Cur:=13.27
Bid:=13.15
Ask:=13.47
High:=13.27
Change %:=0.00

(clny)
Open:=18.03
Low:=18.03
Time:=2:06:14
Change:=0.1
Volume:=232677
Cur:=18.17
Bid:=17.76
Ask:=18.58
High:=18.07
Change %:=0.55

(clp)
Open:=20.44
Low:=20.4
Time:=2:06:15
Change:=0.32
Volume:=781623
Cur:=20.72
Bid:=20.25
Ask:=21.19
High:=20.44
Change %:=1.57

(clr)
Open:=64.57
Low:=64.57
Time:=2:06:15
Change:=1.02
Volume:=835474
Cur:=65.93
Bid:=65.09
Ask:=66.74
High:=64.91
Change %:=1.57

(clrt)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.18
Low:=68.18
Time:=2:06:15
Change:=2.18
Volume:=202285
Cur:=70.46
Bid:=66.61
Ask:=72.99
High:=68.28
Change %:=3.19

(cmcsa)
Open:=25.3
Low:=25.3
Time:=2:05:05
Change:=0.0
Volume:=11710240
Cur:=25.73
Bid:=25.3
Ask:=27.0
High:=25.73
Change %:=0.00

(cml)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.51
Low:=3.51
Time:=2:05:05
Change:=0.0
Volume:=97748
Cur:=3.59
Bid:=2.95
Ask:=4.25
High:=3.59
Change %:=0.00

(cmn)
Open:=26.83
Low:=26.83
Time:=2:06:18
Change:=0.09
Volume:=54330
Cur:=27.0
Bid:=26.03
Ask:=28.59
High:=26.91
Change %:=0.33

(cmo)
Open:=13.42
Low:=13.4
Time:=2:06:19
Change:=0.03
Volume:=968622
Cur:=13.43
Bid:=13.42
Ask:=13.45
High:=13.42
Change %:=0.22

(cmp)
Open:=86.08
Low:=86.07
Time:=2:06:19
Change:=0.51
Volume:=202606
Cur:=86.58
Bid:=85.25
Ask:=87.91
High:=86.08
Change %:=0.59

(cmtl)
Open:=28.1
Low:=
Time:=17:01:30
Change:=0.0
Volume:=301522
Cur:=28.41
Bid:=9.2
Ask:=29.34
High:=28.41
Change %:=0.00

(cnbka)
Open:=26.47
Low:=
Time:=17:01:47
Change:=0.0
Volume:=2705
Cur:=26.95
Bid:=26.36
Ask:=27.34
High:=26.95
Change %:=0.00

(cnc)
Open:=35.6
Low:=35.53
Time:=2:05:06
Change:=0.4
Volume:=323524
Cur:=35.93
Bid:=35.35
Ask:=36.51
High:=35.6
Change %:=1.13

(cnk)
Open:=20.82
Low:=20.71
Time:=2:06:21
Change:=0.41
Volume:=930796
Cur:=21.12
Bid:=20.64
Ask:=21.6
High:=20.82
Change %:=1.98

(cnsl)
Open:=19.45
Low:=19.45
Time:=2:05:05
Change:=0.0
Volume:=296999
Cur:=19.53
Bid:=17.37
Ask:=20.0
High:=19.53
Change %:=0.00

(cog)
Open:=66.31
Low:=66.31
Time:=2:06:25
Change:=0.9
Volume:=1184959
Cur:=67.21
Bid:=66.81
Ask:=67.54
High:=66.31
Change %:=1.36

(colb)
Open:=17.25
Low:=
Time:=17:01:30
Change:=0.0
Volume:=198833
Cur:=17.3
Bid:=16.93
Ask:=17.63
High:=17.3
Change %:=0.00

(comv)
Open:=3.01
Low:=
Time:=17:01:30
Change:=0.0
Volume:=184549
Cur:=2.98
Bid:=2.65
Ask:=5.1
High:=3.01
Change %:=0.00

(coo)
Open:=79.38
Low:=79.24
Time:=2:06:26
Change:=1.05
Volume:=467906
Cur:=80.29
Bid:=76.1
Ask:=81.7
High:=79.38
Change %:=1.33

(cost)
Open:=81.5
Low:=81.5
Time:=2:05:52
Change:=0.0
Volume:=2087453
Cur:=81.54
Bid:=49.76
Ask:=81.75
High:=81.54
Change %:=0.00

(cov)
Open:=53.28
Low:=53.23
Time:=2:06:28
Change:=0.99
Volume:=4793003
Cur:=54.22
Bid:=53.74
Ask:=54.93
High:=53.28
Change %:=1.86

(cown)
Open:=3.78
Low:=
Time:=17:01:48
Change:=0.0
Volume:=706673
Cur:=3.94
Bid:=2.95
Ask:=4.92
High:=3.94
Change %:=0.00

(cpa)
Open:=67.04
Low:=66.74
Time:=2:06:29
Change:=1.11
Volume:=122235
Cur:=67.85
Bid:=66.94
Ask:=68.76
High:=67.04
Change %:=1.66

(cpe)
Open:=6.99
Low:=6.99
Time:=2:06:29
Change:=0.03
Volume:=285126
Cur:=7.05
Bid:=6.73
Ask:=7.1
High:=7.02
Change %:=0.43

(cpn)
Open:=16.18
Low:=16.13
Time:=2:06:30
Change:=0.19
Volume:=2183177
Cur:=16.32
Bid:=15.85
Ask:=16.79
High:=16.18
Change %:=1.18

(cprt)
Open:=46.72
Low:=46.72
Time:=2:05:05
Change:=0.0
Volume:=328674
Cur:=47.19
Bid:=40.0
Ask:=47.86
High:=47.19
Change %:=0.00

(cpst)
Open:=1.55
Low:=
Time:=17:01:30
Change:=0.0
Volume:=3748800
Cur:=1.56
Bid:=1.56
Ask:=2.17
High:=1.56
Change %:=0.00

(cpy)
Open:=13.12
Low:=13.12
Time:=2:06:32
Change:=0.14
Volume:=54646
Cur:=13.29
Bid:=12.84
Ask:=15.78
High:=13.15
Change %:=1.06

(cr)
Open:=49.67
Low:=49.41
Time:=2:06:32
Change:=1.17
Volume:=257634
Cur:=50.58
Bid:=49.83
Ask:=51.33
High:=49.67
Change %:=2.37

(cra)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.12
Low:=27.12
Time:=2:05:52
Change:=0.0
Volume:=34370
Cur:=27.99
Bid:=27.48
Ask:=28.5
High:=27.99
Change %:=0.00

(crbc)
Open:=0.69
Low:=0.69
Time:=2:05:05
Change:=0.0
Volume:=5188330
Cur:=0.69
Bid:=0.1
Ask:=0.72
High:=0.69
Change %:=0.00

(crdn)
Open:=38.98
Low:=38.24
Time:=2:05:05
Change:=0.0
Volume:=285841
Cur:=38.24
Bid:=37.0
Ask:=46.0
High:=38.98
Change %:=0.00

(cree)
Open:=33.48
Low:=
Time:=17:01:49
Change:=0.0
Volume:=3259934
Cur:=33.86
Bid:=33.45
Ask:=35.38
High:=33.86
Change %:=0.00

(crmt)
Open:=32.97
Low:=32.97
Time:=2:05:05
Change:=0.0
Volume:=73607
Cur:=33.58
Bid:=32.33
Ask:=35.6
High:=33.58
Change %:=0.00

(crn)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.09
Low:=
Time:=17:01:30
Change:=0.0
Volume:=26821
Cur:=11.05
Bid:=10.71
Ask:=25.22
High:=11.09
Change %:=0.00

(crs)
Open:=57.74
Low:=57.68
Time:=2:06:35
Change:=0.23
Volume:=444512
Cur:=57.91
Bid:=57.08
Ask:=58.74
High:=57.74
Change %:=0.40

(csco)
Open:=15.63
Low:=15.63
Time:=2:05:52
Change:=0.0
Volume:=65135439
Cur:=15.86
Bid:=15.5
Ask:=15.91
High:=15.86
Change %:=0.00

(csgp)
Open:=59.38
Low:=59.25
Time:=2:05:05
Change:=0.0
Volume:=179839
Cur:=59.25
Bid:=56.62
Ask:=60.38
High:=59.38
Change %:=0.00

(cstr)
Open:=54.5
Low:=54.5
Time:=2:05:52
Change:=0.0
Volume:=838804
Cur:=55.34
Bid:=47.71
Ask:=63.7
High:=55.34
Change %:=0.00

(csu)
Open:=9.3
Low:=9.29
Time:=2:06:40
Change:=0.36
Volume:=173073
Cur:=9.65
Bid:=9.69
Ask:=10.09
High:=9.3
Change %:=3.88

(cswc)
Open:=93.73
Low:=
Time:=17:01:30
Change:=0.0
Volume:=3875
Cur:=94.14
Bid:=89.24
Ask:=96.34
High:=94.14
Change %:=0.00

(ctas)
Open:=33.08
Low:=33.08
Time:=2:05:52
Change:=0.0
Volume:=1608145
Cur:=33.97
Bid:=33.39
Ask:=42.16
High:=33.97
Change %:=0.00

(ctgx)
Open:=13.2
Low:=
Time:=17:01:30
Change:=0.0
Volume:=74186
Cur:=12.47
Bid:=12.0
Ask:=12.95
High:=13.2
Change %:=0.00

(ctl)
Open:=40.44
Low:=40.43
Time:=2:06:41
Change:=0.6
Volume:=2671053
Cur:=41.03
Bid:=40.9
Ask:=41.01
High:=40.44
Change %:=1.48

(ctrp)
Open:=43.24
Low:=43.24
Time:=2:05:52
Change:=0.0
Volume:=1357295
Cur:=44.05
Bid:=36.4
Ask:=50.7
High:=44.05
Change %:=0.00

(ctsh)
Open:=73.48
Low:=73.48
Time:=2:05:52
Change:=0.0
Volume:=2166648
Cur:=74.8
Bid:=67.1
Ask:=79.0
High:=74.8
Change %:=0.00

(ctxs)
Open:=80.31
Low:=80.31
Time:=2:05:52
Change:=0.0
Volume:=1686578
Cur:=80.78
Bid:=71.55
Ask:=86.25
High:=80.78
Change %:=0.00

(cvo)
Open:=6.43
Low:=6.4
Time:=2:06:45
Change:=0.04
Volume:=289362
Cur:=6.44
Bid:=6.21
Ask:=6.71
High:=6.43
Change %:=0.63

(cvx)
Open:=102.71
Low:=102.71
Time:=2:06:46
Change:=1.25
Volume:=6579693
Cur:=104.09
Bid:=103.68
Ask:=104.08
High:=102.84
Change %:=1.22

(cxs)
Open:=11.15
Low:=11.11
Time:=2:05:06
Change:=0.17
Volume:=525401
Cur:=11.28
Bid:=11.15
Ask:=11.4
High:=11.15
Change %:=1.53

(cyh)
Open:=25.56
Low:=25.56
Time:=2:05:06
Change:=0.52
Volume:=1127339
Cur:=26.2
Bid:=24.77
Ask:=27.1
High:=25.68
Change %:=2.02

(cyn)
Open:=54.38
Low:=54.25
Time:=2:05:06
Change:=1.19
Volume:=236597
Cur:=55.44
Bid:=54.69
Ask:=56.19
High:=54.38
Change %:=2.19

(cypb)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.24
Low:=1.21
Time:=2:05:05
Change:=0.0
Volume:=223139
Cur:=1.21
Bid:=1.17
Ask:=2.15
High:=1.24
Change %:=0.00

(cytr)
Open:=0.71
Low:=0.0001
Time:=8:22:11
Change:=0.0
Volume:=989588
Cur:=0.68
Bid:=0.311
Ask:=2.0
High:=0.71
Change %:=0.00

(dakt)
Open:=10.75
Low:=
Time:=17:01:30
Change:=0.0
Volume:=159143
Cur:=10.92
Bid:=9.1
Ask:=11.58
High:=10.92
Change %:=0.00

(dal)
Open:=9.24
Low:=9.17
Time:=2:07:14
Change:=0.12
Volume:=14412284
Cur:=9.29
Bid:=9.25
Ask:=9.28
High:=9.24
Change %:=1.31

(dar)
Open:=17.18
Low:=17.18
Time:=2:05:06
Change:=-0.73
Volume:=4344196
Cur:=16.97
Bid:=16.48
Ask:=17.13
High:=17.7
Change %:=-4.12

(dbd)
Open:=31.0
Low:=31.0
Time:=2:07:15
Change:=0.6
Volume:=337647
Cur:=31.61
Bid:=31.03
Ask:=32.19
High:=31.01
Change %:=1.93

(dbtk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=53.6
Low:=53.6
Time:=2:07:17
Change:=0.42
Volume:=5595265
Cur:=54.47
Bid:=54.44
Ask:=54.63
High:=54.05
Change %:=0.78

(ddic)
Open:=9.48
Low:=
Time:=17:01:30
Change:=0.0
Volume:=103602
Cur:=9.57
Bid:=8.0
Ask:=9.73
High:=9.57
Change %:=0.00

(ddmx)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=82.2
Low:=82.2
Time:=2:07:19
Change:=2.09
Volume:=5948362
Cur:=84.54
Bid:=84.62
Ask:=84.78
High:=82.45
Change %:=2.53

(deck)
Open:=87.94
Low:=87.94
Time:=2:05:52
Change:=0.0
Volume:=757520
Cur:=90.03
Bid:=77.0
Ask:=90.21
High:=90.03
Change %:=0.00

(dei)
Open:=19.96
Low:=19.89
Time:=2:07:20
Change:=0.37
Volume:=1631812
Cur:=20.26
Bid:=19.85
Ask:=20.62
High:=19.96
Change %:=1.86

(dell)
Open:=16.7
Low:=16.7
Time:=2:05:52
Change:=0.0
Volume:=13751028
Cur:=16.98
Bid:=13.53
Ask:=20.24
High:=16.98
Change %:=0.00

(dest)
Open:=19.91
Low:=19.91
Time:=2:05:05
Change:=0.0
Volume:=79260
Cur:=20.48
Bid:=20.04
Ask:=20.94
High:=20.48
Change %:=0.00

(dfz)
Open:=11.34
Low:=
Time:=17:01:30
Change:=0.0
Volume:=8782
Cur:=11.44
Bid:=11.21
Ask:=12.13
High:=11.44
Change %:=0.00

(dgi)
Open:=25.43
Low:=25.41
Time:=2:07:23
Change:=0.35
Volume:=160504
Cur:=25.76
Bid:=25.34
Ask:=26.18
High:=25.43
Change %:=1.38

(dhil)
Open:=81.65
Low:=81.65
Time:=2:05:52
Change:=0.0
Volume:=3253
Cur:=82.58
Bid:=81.02
Ask:=83.82
High:=82.58
Change %:=0.00

(dhr)
Open:=52.96
Low:=52.96
Time:=2:07:25
Change:=1.53
Volume:=4463438
Cur:=54.52
Bid:=54.13
Ask:=54.49
High:=54.52
Change %:=2.89

(dis)
Open:=39.15
Low:=39.04
Time:=2:07:26
Change:=0.68
Volume:=9245223
Cur:=39.72
Bid:=39.67
Ask:=39.8
High:=39.72
Change %:=1.74

(dk)
Open:=15.7
Low:=15.7
Time:=2:05:06
Change:=0.06
Volume:=183177
Cur:=15.76
Bid:=15.3
Ask:=16.18
High:=15.7
Change %:=0.38

(dlb)
Open:=42.5
Low:=42.46
Time:=2:07:28
Change:=0.69
Volume:=636874
Cur:=43.15
Bid:=42.77
Ask:=43.74
High:=42.5
Change %:=1.63

(dllr)
Open:=21.79
Low:=21.6
Time:=2:05:52
Change:=0.0
Volume:=600734
Cur:=21.6
Bid:=21.14
Ask:=22.1
High:=21.79
Change %:=0.00

(dltr)
Open:=67.02
Low:=67.02
Time:=2:05:05
Change:=0.0
Volume:=949414
Cur:=68.23
Bid:=49.75
Ask:=70.0
High:=68.23
Change %:=0.00

(dm)
Open:=8.5
Low:=8.47
Time:=2:05:06
Change:=-0.07
Volume:=285445
Cur:=8.4
Bid:=8.02
Ask:=8.78
High:=8.5
Change %:=-0.83

(dmrc)
Open:=35.0
Low:=35.0
Time:=2:05:05
Change:=0.0
Volume:=49495
Cur:=36.01
Bid:=35.34
Ask:=36.62
High:=36.01
Change %:=0.00

(dnbk)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=40.89
Low:=40.89
Time:=2:05:52
Change:=0.0
Volume:=5444211
Cur:=41.4
Bid:=38.6
Ask:=41.57
High:=41.4
Change %:=0.00

(dnr)
Open:=20.0
Low:=20.0
Time:=2:07:30
Change:=0.05
Volume:=3392909
Cur:=20.05
Bid:=19.9
Ask:=20.17
High:=20.0
Change %:=0.25

(drc)
Open:=53.76
Low:=53.75
Time:=2:07:34
Change:=0.67
Volume:=571804
Cur:=54.42
Bid:=53.64
Ask:=55.2
High:=53.76
Change %:=1.25

(dri)
Open:=49.82
Low:=49.76
Time:=2:05:06
Change:=3.03
Volume:=6228999
Cur:=52.79
Bid:=52.6
Ask:=52.69
High:=49.82
Change %:=6.09

(driv)
Open:=32.17
Low:=32.17
Time:=2:05:52
Change:=0.0
Volume:=348611
Cur:=32.56
Bid:=32.01
Ask:=33.89
High:=32.56
Change %:=0.00

(drl)
Open:=1.96
Low:=1.96
Time:=2:07:36
Change:=0.12
Volume:=925489
Cur:=2.08
Bid:=1.2
Ask:=
High:=1.96
Change %:=6.12

(dtsi)
Open:=40.64
Low:=
Time:=17:01:30
Change:=0.0
Volume:=108915
Cur:=40.76
Bid:=40.04
Ask:=41.46
High:=40.76
Change %:=0.00

(dtv)
Open:=51.11
Low:=51.11
Time:=2:05:52
Change:=0.0
Volume:=3707602
Cur:=51.76
Bid:=45.0
Ask:=54.0
High:=51.76
Change %:=0.00

(dva)
Open:=86.67
Low:=86.61
Time:=2:07:40
Change:=0.59
Volume:=844160
Cur:=87.2
Bid:=86.1
Ask:=88.3
High:=86.67
Change %:=0.68

(dvn)
Open:=78.86
Low:=78.81
Time:=2:07:41
Change:=-0.05
Volume:=2929013
Cur:=78.76
Bid:=77.63
Ask:=79.89
High:=78.86
Change %:=-0.06

(dvox)
Open:=7.6
Low:=
Time:=17:01:54
Change:=0.0
Volume:=55521
Cur:=7.5
Bid:=7.43
Ask:=12.0
High:=7.6
Change %:=0.00

(dw)
Open:=24.68
Low:=24.68
Time:=2:07:41
Change:=0.39
Volume:=67733
Cur:=25.11
Bid:=24.59
Ask:=25.63
High:=24.72
Change %:=1.58

(dwa)
Open:=20.13
Low:=20.13
Time:=2:05:05
Change:=0.0
Volume:=1324911
Cur:=20.76
Bid:=18.12
Ask:=28.5
High:=20.76
Change %:=0.00

(dxpe)
Open:=25.44
Low:=
Time:=17:01:30
Change:=0.0
Volume:=44207
Cur:=26.05
Bid:=24.43
Ask:=32.25
High:=26.05
Change %:=0.00

(dy)
Open:=16.31
Low:=16.31
Time:=2:07:42
Change:=0.14
Volume:=264884
Cur:=16.48
Bid:=16.06
Ask:=16.9
High:=16.34
Change %:=0.86

(dyn)
Open:=6.2
Low:=6.19
Time:=2:07:42
Change:=0.06
Volume:=656841
Cur:=6.25
Bid:=6.01
Ask:=6.49
High:=6.2
Change %:=0.97

(ebay)
Open:=32.26
Low:=32.26
Time:=2:05:52
Change:=0.0
Volume:=12962578
Cur:=32.74
Bid:=32.0
Ask:=33.49
High:=32.74
Change %:=0.00

(ebsb)
Open:=13.63
Low:=
Time:=17:01:30
Change:=0.0
Volume:=11825
Cur:=13.7
Bid:=13.26
Ask:=14.04
High:=13.7
Change %:=0.00

(ecpg)
Open:=30.78
Low:=30.78
Time:=2:05:05
Change:=0.0
Volume:=133590
Cur:=31.09
Bid:=30.44
Ask:=31.7
High:=31.09
Change %:=0.00

(edr)
Open:=8.6
Low:=8.57
Time:=2:07:47
Change:=0.19
Volume:=535522
Cur:=8.76
Bid:=8.45
Ask:=9.08
High:=8.6
Change %:=2.22

(eeft)
Open:=15.44
Low:=
Time:=17:01:30
Change:=0.0
Volume:=176328
Cur:=15.69
Bid:=14.75
Ask:=25.5
High:=15.69
Change %:=0.00

(egn)
Open:=56.54
Low:=56.5
Time:=2:07:49
Change:=0.9
Volume:=340772
Cur:=57.4
Bid:=56.61
Ask:=58.19
High:=56.54
Change %:=1.59

(egov)
Open:=13.49
Low:=
Time:=17:01:30
Change:=0.0
Volume:=325800
Cur:=13.52
Bid:=13.03
Ask:=14.0
High:=13.52
Change %:=0.00

(egy)
Open:=6.02
Low:=6.02
Time:=2:07:50
Change:=0.13
Volume:=518474
Cur:=6.15
Bid:=
Ask:=6.32
High:=6.02
Change %:=2.16

(ek)
Open:=3.05
Low:=3.05
Time:=2:07:52
Change:=-0.51
Volume:=33181160
Cur:=3.07
Bid:=3.02
Ask:=3.08
High:=3.58
Change %:=-14.25

(elos)
Open:=12.07
Low:=
Time:=17:01:55
Change:=0.0
Volume:=297439
Cur:=12.18
Bid:=10.13
Ask:=18.69
High:=12.18
Change %:=0.00

(els)
Open:=62.58
Low:=62.44
Time:=2:07:53
Change:=1.4
Volume:=396043
Cur:=63.84
Bid:=63.05
Ask:=64.63
High:=62.58
Change %:=2.24

(endp)
Open:=40.2
Low:=40.2
Time:=2:05:52
Change:=0.0
Volume:=877917
Cur:=40.66
Bid:=40.17
Ask:=47.0
High:=40.66
Change %:=0.00

(enh)
Open:=41.47
Low:=41.33
Time:=2:07:57
Change:=0.17
Volume:=276203
Cur:=41.5
Bid:=40.89
Ask:=42.11
High:=41.47
Change %:=0.41

(enoc)
Open:=15.7
Low:=
Time:=17:01:56
Change:=0.0
Volume:=228559
Cur:=15.9
Bid:=14.92
Ask:=15.99
High:=15.9
Change %:=0.00

(ens)
Open:=34.48
Low:=34.42
Time:=2:05:05
Change:=0.79
Volume:=377553
Cur:=35.21
Bid:=34.67
Ask:=35.5
High:=34.48
Change %:=2.30

(ep)
Open:=20.25
Low:=20.2
Time:=2:08:00
Change:=0.23
Volume:=6497177
Cur:=20.43
Bid:=
Ask:=21.01
High:=20.25
Change %:=1.14

(epax)
Open:=8.83
Low:=8.83
Time:=2:05:05
Change:=0.0
Volume:=25132
Cur:=8.88
Bid:=8.0
Ask:=10.35
High:=8.88
Change %:=0.00

(epic)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=14.78
Low:=14.78
Time:=2:08:01
Change:=0.24
Volume:=267823
Cur:=15.05
Bid:=14.6
Ask:=15.5
High:=14.81
Change %:=1.62

(epm)
Open:=7.12
Low:=7.1
Time:=2:07:52
Change:=-0.05
Volume:=176623
Cur:=7.05
Bid:=6.46
Ask:=7.88
High:=7.12
Change %:=-0.70

(eqy)
Open:=18.67
Low:=18.64
Time:=2:08:03
Change:=0.39
Volume:=519680
Cur:=19.03
Bid:=18.6
Ask:=19.35
High:=18.67
Change %:=2.09

(erie)
Open:=70.12
Low:=
Time:=17:01:56
Change:=0.0
Volume:=50893
Cur:=70.69
Bid:=66.5
Ask:=71.8
High:=70.69
Change %:=0.00

(erts)
Open:=23.57
Low:=23.57
Time:=2:05:52
Change:=0.0
Volume:=4909801
Cur:=24.19
Bid:=16.5
Ask:=24.74
High:=24.19
Change %:=0.00

(ese)
Open:=36.87
Low:=36.72
Time:=2:08:05
Change:=0.65
Volume:=108534
Cur:=37.37
Bid:=31.0
Ask:=
High:=36.87
Change %:=1.77

(esgr)
Open:=104.82
Low:=104.82
Time:=2:05:05
Change:=0.0
Volume:=24246
Cur:=106.04
Bid:=102.25
Ask:=109.29
High:=106.04
Change %:=0.00

(esl)
Open:=76.51
Low:=76.4
Time:=2:05:05
Change:=1.61
Volume:=141874
Cur:=78.01
Bid:=76.72
Ask:=79.3
High:=76.51
Change %:=2.11

(esrx)
Open:=54.08
Low:=53.96
Time:=2:05:52
Change:=0.0
Volume:=6220677
Cur:=53.96
Bid:=54.0
Ask:=56.61
High:=54.08
Change %:=0.00

(ess)
Open:=135.52
Low:=135.29
Time:=2:08:05
Change:=2.3
Volume:=217725
Cur:=137.59
Bid:=132.07
Ask:=140.53
High:=135.52
Change %:=1.70

(etm)
Open:=8.71
Low:=8.68
Time:=2:12:39
Change:=0.54
Volume:=237285
Cur:=9.22
Bid:=8.82
Ask:=10.26
High:=8.71
Change %:=6.22

(evr)
Open:=33.25
Low:=33.25
Time:=2:08:10
Change:=0.28
Volume:=255091
Cur:=33.6
Bid:=33.03
Ask:=34.17
High:=33.32
Change %:=0.84

(exas)
Open:=8.6
Low:=
Time:=17:01:57
Change:=0.0
Volume:=603710
Cur:=8.48
Bid:=6.01
Ask:=9.1
High:=8.6
Change %:=0.00

(exbd)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=23.19
Low:=23.19
Time:=2:05:52
Change:=0.0
Volume:=56218
Cur:=23.57
Bid:=22.36
Ask:=24.05
High:=23.57
Change %:=0.00

(exp)
Open:=27.87
Low:=27.87
Time:=2:08:13
Change:=0.44
Volume:=353800
Cur:=28.31
Bid:=27.81
Ask:=28.81
High:=27.87
Change %:=1.58

(expd)
Open:=51.21
Low:=51.21
Time:=2:05:05
Change:=0.0
Volume:=1136556
Cur:=52.43
Bid:=39.75
Ask:=54.65
High:=52.43
Change %:=0.00

(expe)
Open:=28.96
Low:=28.96
Time:=2:05:05
Change:=0.0
Volume:=2273078
Cur:=29.54
Bid:=26.02
Ask:=30.0
High:=29.54
Change %:=0.00

(exxi)
Open:=33.34
Low:=
Time:=17:01:57
Change:=0.0
Volume:=696625
Cur:=34.08
Bid:=26.5
Ask:=34.29
High:=34.08
Change %:=0.00

(fast)
Open:=36.04
Low:=36.04
Time:=2:05:05
Change:=0.0
Volume:=2942038
Cur:=36.65
Bid:=30.93
Ask:=46.0
High:=36.65
Change %:=0.00

(fbn)
Open:=4.13
Low:=4.13
Time:=2:08:18
Change:=0.05
Volume:=247726
Cur:=4.19
Bid:=3.46
Ask:=4.73
High:=4.14
Change %:=1.21

(fbnc)
Open:=10.29
Low:=10.29
Time:=2:05:05
Change:=0.0
Volume:=38181
Cur:=10.42
Bid:=10.06
Ask:=14.0
High:=10.42
Change %:=0.00

(fbp)
Open:=4.39
Low:=4.31
Time:=2:08:18
Change:=-0.04
Volume:=143845
Cur:=4.27
Bid:=4.25
Ask:=
High:=4.39
Change %:=-0.93

(fcel)
Open:=1.32
Low:=1.32
Time:=2:05:52
Change:=0.0
Volume:=1317276
Cur:=1.34
Bid:=1.29
Ask:=1.55
High:=1.34
Change %:=0.00

(fcnca)
Open:=186.48
Low:=0.0001
Time:=8:22:18
Change:=0.0
Volume:=11776
Cur:=190.17
Bid:=170.71
Ask:=194.0
High:=186.48
Change %:=0.00

(fcs)
Open:=16.9
Low:=16.71
Time:=2:08:22
Change:=0.67
Volume:=1804916
Cur:=17.38
Bid:=16.92
Ask:=17.78
High:=16.9
Change %:=4.01

(fcx)
Open:=52.85
Low:=52.85
Time:=2:08:23
Change:=0.6
Volume:=17078362
Cur:=53.5
Bid:=53.31
Ask:=53.79
High:=52.9
Change %:=1.13

(fdx)
Open:=94.68
Low:=94.68
Time:=2:08:25
Change:=1.67
Volume:=2464572
Cur:=96.52
Bid:=
Ask:=145.55
High:=94.85
Change %:=1.76

(feic)
Open:=38.39
Low:=
Time:=17:01:58
Change:=0.0
Volume:=399548
Cur:=38.86
Bid:=33.0
Ask:=44.69
High:=38.86
Change %:=0.00

(ffic)
Open:=13.04
Low:=
Time:=17:01:30
Change:=0.0
Volume:=93204
Cur:=13.12
Bid:=12.67
Ask:=13.57
High:=13.12
Change %:=0.00

(ffiv)
Open:=110.83
Low:=110.83
Time:=2:05:52
Change:=0.0
Volume:=1431223
Cur:=113.16
Bid:=104.06
Ask:=116.18
High:=113.16
Change %:=0.00

(fisv)
Open:=62.77
Low:=62.77
Time:=2:05:05
Change:=0.0
Volume:=739570
Cur:=63.745
Bid:=50.0
Ask:=64.05
High:=63.745
Change %:=0.00

(flex)
Open:=6.45
Low:=6.45
Time:=2:05:52
Change:=0.0
Volume:=3879867
Cur:=6.6
Bid:=6.54
Ask:=6.6
High:=6.6
Change %:=0.00

(flir)
Open:=33.58
Low:=33.58
Time:=2:05:05
Change:=0.0
Volume:=1062690
Cur:=34.2
Bid:=33.61
Ask:=34.79
High:=34.2
Change %:=0.00

(flo)
Open:=22.06
Low:=22.04
Time:=2:08:34
Change:=0.21
Volume:=969529
Cur:=22.25
Bid:=22.25
Ask:=22.65
High:=22.06
Change %:=0.95

(flr)
Open:=64.76
Low:=64.66
Time:=2:08:34
Change:=-0.57
Volume:=2286812
Cur:=64.09
Bid:=64.01
Ask:=64.41
High:=64.76
Change %:=-0.88

(fls)
Open:=109.84
Low:=109.84
Time:=2:08:34
Change:=1.08
Volume:=489456
Cur:=110.97
Bid:=110.18
Ask:=111.36
High:=109.89
Change %:=0.98

(flws)
Open:=3.12
Low:=3.12
Time:=2:05:52
Change:=0.0
Volume:=50612
Cur:=3.14
Bid:=2.62
Ask:=3.5
High:=3.14
Change %:=0.00

(fmbi)
Open:=12.29
Low:=12.29
Time:=2:05:52
Change:=0.0
Volume:=392883
Cur:=12.53
Bid:=12.15
Ask:=12.91
High:=12.53
Change %:=0.00

(fmc)
Open:=86.03
Low:=86.02
Time:=2:08:35
Change:=1.51
Volume:=762112
Cur:=87.53
Bid:=86.29
Ask:=88.77
High:=86.03
Change %:=1.76

(fmd)
Open:=1.77
Low:=1.77
Time:=2:05:05
Change:=0.01
Volume:=230100
Cur:=1.78
Bid:=
Ask:=2.0
High:=1.77
Change %:=0.56

(fnsr)
Open:=18.15
Low:=
Time:=17:00:00
Change:=0.0
Volume:=3268854
Cur:=18.83
Bid:=18.5
Ask:=18.85
High:=18.83
Change %:=0.00

(fosl)
Open:=117.51
Low:=
Time:=17:00:00
Change:=0.0
Volume:=581650
Cur:=121.96
Bid:=121.9
Ask:=123.0
High:=121.96
Change %:=0.00

(frx)
Open:=39.57
Low:=39.34
Time:=2:05:05
Change:=0.83
Volume:=2656331
Cur:=40.17
Bid:=40.17
Ask:=40.38
High:=39.57
Change %:=2.11

(fsii)
Open:=2.75
Low:=
Time:=17:00:00
Change:=0.0
Volume:=392295
Cur:=2.88
Bid:=2.75
Ask:=2.87
High:=2.88
Change %:=0.00

(fslr)
Open:=130.66
Low:=130.66
Time:=2:05:52
Change:=0.0
Volume:=1744448
Cur:=133.06
Bid:=132.62
Ask:=133.39
High:=133.06
Change %:=0.00

(fsp)
Open:=12.95
Low:=12.91
Time:=2:06:55
Change:=0.32
Volume:=239454
Cur:=13.23
Bid:=12.33
Ask:=13.86
High:=12.95
Change %:=2.48

(fst)
Open:=26.6
Low:=26.6
Time:=2:08:46
Change:=0.47
Volume:=1606241
Cur:=27.18
Bid:=26.66
Ask:=27.7
High:=26.71
Change %:=1.76

(fsys)
Open:=24.93
Low:=
Time:=17:00:00
Change:=0.0
Volume:=151950
Cur:=25.27
Bid:=24.82
Ask:=25.74
High:=25.27
Change %:=0.00

(fto)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.31
Bid:=32.96
Ask:=33.09
High:=
Change %:=0.00

(ftr)
Open:=8.08
Low:=8.07
Time:=2:08:48
Change:=0.13
Volume:=11181311
Cur:=8.2
Bid:=8.18
Ask:=8.2
High:=8.08
Change %:=1.61

(fwrd)
Open:=33.84
Low:=33.84
Time:=2:05:05
Change:=0.0
Volume:=120013
Cur:=34.44
Bid:=33.8
Ask:=35.12
High:=34.44
Change %:=0.00

(g)
Open:=17.18
Low:=17.18
Time:=2:08:55
Change:=0.15
Volume:=451291
Cur:=17.39
Bid:=16.98
Ask:=17.73
High:=17.24
Change %:=0.87

(gain)
Open:=7.18
Low:=7.18
Time:=2:05:52
Change:=0.0
Volume:=81830
Cur:=7.22
Bid:=7.15
Ask:=7.52
High:=7.22
Change %:=0.00

(gbdc)
Open:=14.98
Low:=
Time:=17:00:01
Change:=0.0
Volume:=73791
Cur:=15.11
Bid:=14.9
Ask:=15.53
High:=15.11
Change %:=0.00

(gbl)
Open:=46.36
Low:=46.29
Time:=2:08:59
Change:=0.56
Volume:=8600
Cur:=46.85
Bid:=46.05
Ask:=47.65
High:=46.36
Change %:=1.21

(gd)
Open:=74.44
Low:=74.44
Time:=2:09:01
Change:=1.29
Volume:=1454391
Cur:=75.81
Bid:=75.26
Ask:=76.13
High:=74.52
Change %:=1.73

(ge)
Open:=18.86
Low:=18.86
Time:=2:05:05
Change:=0.34
Volume:=55870399
Cur:=19.2
Bid:=17.99
Ask:=19.98
High:=19.2
Change %:=1.80

(gef)
Open:=65.23
Low:=65.03
Time:=2:09:05
Change:=0.73
Volume:=103790
Cur:=65.76
Bid:=64.84
Ask:=66.68
High:=65.23
Change %:=1.12

(geoi)
Open:=22.42
Low:=
Time:=17:00:00
Change:=0.0
Volume:=350202
Cur:=23.16
Bid:=22.64
Ask:=23.68
High:=23.16
Change %:=0.00

(get)
Open:=30.0
Low:=30.0
Time:=2:09:08
Change:=1.41
Volume:=723843
Cur:=31.41
Bid:=30.77
Ask:=31.94
High:=30.0
Change %:=4.70

(ggp)
Open:=16.74
Low:=16.69
Time:=2:05:05
Change:=0.03
Volume:=4081630
Cur:=16.72
Bid:=16.27
Ask:=16.89
High:=16.74
Change %:=0.18

(ggs)
Open:=17.7
Low:=17.7
Time:=2:09:12
Change:=-0.18
Volume:=132276
Cur:=17.62
Bid:=17.18
Ask:=18.06
High:=17.8
Change %:=-1.01

(gild)
Open:=41.44
Low:=41.44
Time:=2:05:52
Change:=0.0
Volume:=6229757
Cur:=41.95
Bid:=40.44
Ask:=45.5
High:=41.95
Change %:=0.00

(gksr)
Open:=33.9
Low:=33.9
Time:=2:05:52
Change:=0.0
Volume:=65908
Cur:=34.56
Bid:=33.87
Ask:=35.19
High:=34.56
Change %:=0.00

(glad)
Open:=9.27
Low:=
Time:=17:00:00
Change:=0.0
Volume:=119792
Cur:=9.34
Bid:=8.9
Ask:=9.78
High:=9.34
Change %:=0.00

(glng)
Open:=34.98
Low:=34.98
Time:=2:05:52
Change:=0.0
Volume:=753956
Cur:=36.2
Bid:=35.44
Ask:=40.0
High:=36.2
Change %:=0.00

(gmcr)
Open:=89.61
Low:=89.61
Time:=2:05:05
Change:=0.0
Volume:=1189282
Cur:=90.35
Bid:=89.66
Ask:=90.49
High:=90.35
Change %:=0.00

(gmt)
Open:=37.1
Low:=37.1
Time:=2:09:22
Change:=1.43
Volume:=519902
Cur:=38.55
Bid:=37.93
Ask:=39.17
High:=37.12
Change %:=3.85

(gntx)
Open:=30.3
Low:=
Time:=17:00:00
Change:=0.0
Volume:=451428
Cur:=30.78
Bid:=30.27
Ask:=31.29
High:=30.78
Change %:=0.00

(goog)
Open:=506.74
Low:=506.74
Time:=2:05:52
Change:=0.0
Volume:=3636642
Cur:=521.028
Bid:=521.25
Ask:=523.0
High:=521.028
Change %:=0.00

(gps)
Open:=18.06
Low:=17.9875
Time:=2:09:27
Change:=0.2925
Volume:=6809384
Cur:=18.28
Bid:=16.9
Ask:=19.39
High:=18.06
Change %:=1.63

(grb)
Open:=11.12
Low:=11.12
Time:=2:09:28
Change:=0.04
Volume:=172252
Cur:=11.17
Bid:=10.74
Ask:=11.6
High:=11.13
Change %:=0.36

(grmn)
Open:=33.12
Low:=33.12
Time:=2:05:52
Change:=0.0
Volume:=1264206
Cur:=33.58
Bid:=31.45
Ask:=33.72
High:=33.58
Change %:=0.00

(gsat)
Open:=1.24
Low:=1.22
Time:=2:05:52
Change:=0.0
Volume:=215023
Cur:=1.22
Bid:=1.2
Ask:=1.27
High:=1.24
Change %:=0.00

(gsbc)
Open:=19.02
Low:=
Time:=17:00:04
Change:=0.0
Volume:=14923
Cur:=18.8
Bid:=18.36
Ask:=19.12
High:=19.02
Change %:=0.00

(gsm)
Open:=22.51
Low:=22.51
Time:=2:05:05
Change:=0.0
Volume:=1728861
Cur:=23.54
Bid:=23.1
Ask:=24.0
High:=23.54
Change %:=0.00

(gti)
Open:=20.35
Low:=20.27
Time:=2:09:35
Change:=0.74
Volume:=1148474
Cur:=21.01
Bid:=20.58
Ask:=21.35
High:=20.35
Change %:=3.65

(gty)
Open:=25.17
Low:=25.17
Time:=2:09:35
Change:=0.02
Volume:=295728
Cur:=25.25
Bid:=24.79
Ask:=25.71
High:=25.23
Change %:=0.08

(gymb)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.05
Low:=1.05
Time:=2:05:05
Change:=0.0
Volume:=3356259
Cur:=1.18
Bid:=1.09
Ask:=1.18
High:=1.18
Change %:=0.00

(hal)
Open:=50.99
Low:=50.99
Time:=2:05:05
Change:=0.29
Volume:=8481295
Cur:=51.29
Bid:=49.0
Ask:=
High:=51.0
Change %:=0.57

(halo)
Open:=6.91
Low:=6.91
Time:=2:05:05
Change:=0.0
Volume:=523929
Cur:=7.02
Bid:=6.29
Ask:=7.61
High:=7.02
Change %:=0.00

(hans)
Open:=81.12
Low:=81.12
Time:=2:05:05
Change:=0.0
Volume:=1391590
Cur:=83.63
Bid:=82.9
Ask:=83.84
High:=83.63
Change %:=0.00

(hbcp)
Open:=14.63
Low:=0.0001
Time:=2:05:52
Change:=0.0
Volume:=11722
Cur:=14.7
Bid:=14.51
Ask:=15.62
High:=14.7
Change %:=0.00

(hckt)
Open:=5.1
Low:=
Time:=17:00:00
Change:=0.0
Volume:=235321
Cur:=5.08
Bid:=4.89
Ask:=5.25
High:=5.1
Change %:=0.00

(hcp)
Open:=36.77
Low:=36.69
Time:=2:05:15
Change:=0.54
Volume:=2327862
Cur:=37.23
Bid:=36.98
Ask:=37.39
High:=36.77
Change %:=1.47

(hd)
Open:=36.29
Low:=36.22
Time:=2:05:06
Change:=0.51
Volume:=9777851
Cur:=36.73
Bid:=35.0
Ask:=
High:=36.29
Change %:=1.41

(he)
Open:=24.15
Low:=24.06
Time:=2:05:09
Change:=0.46
Volume:=331499
Cur:=24.52
Bid:=23.98
Ask:=25.06
High:=24.15
Change %:=1.91

(hees)
Open:=14.06
Low:=14.06
Time:=2:05:52
Change:=0.0
Volume:=93375
Cur:=14.57
Bid:=14.0
Ask:=15.1
High:=14.57
Change %:=0.00

(hele)
Open:=34.5
Low:=
Time:=17:00:00
Change:=0.0
Volume:=232368
Cur:=34.99
Bid:=34.36
Ask:=35.62
High:=34.99
Change %:=0.00

(hgr)
Open:=24.48
Low:=24.47
Time:=2:05:20
Change:=0.69
Volume:=201565
Cur:=25.16
Bid:=24.72
Ask:=25.6
High:=24.48
Change %:=2.82

(hgsi)
Open:=24.58
Low:=
Time:=17:00:05
Change:=0.0
Volume:=1846807
Cur:=24.96
Bid:=24.76
Ask:=25.2
High:=24.96
Change %:=0.00

(hhgp)
Open:=5.36
Low:=
Time:=17:00:00
Change:=0.0
Volume:=136356
Cur:=5.37
Bid:=4.83
Ask:=6.01
High:=5.37
Change %:=0.00

(hibb)
Open:=40.98
Low:=40.98
Time:=2:05:52
Change:=0.0
Volume:=415411
Cur:=41.57
Bid:=41.0
Ask:=43.07
High:=41.57
Change %:=0.00

(hig)
Open:=26.4
Low:=26.37
Time:=2:05:22
Change:=0.68
Volume:=4612558
Cur:=27.05
Bid:=23.46
Ask:=29.7
High:=26.4
Change %:=2.58

(hk)
Open:=24.67
Low:=24.67
Time:=2:05:06
Change:=0.69
Volume:=4242670
Cur:=25.36
Bid:=25.01
Ask:=25.8
High:=24.67
Change %:=2.80

(hls)
Open:=26.32
Low:=26.25
Time:=2:05:27
Change:=0.59
Volume:=633678
Cur:=26.84
Bid:=26.33
Ask:=27.35
High:=26.32
Change %:=2.25

(hma)
Open:=10.8
Low:=10.78
Time:=2:05:27
Change:=0.18
Volume:=2157133
Cur:=10.96
Bid:=9.27
Ask:=
High:=10.8
Change %:=1.67

(hme)
Open:=60.99
Low:=60.88
Time:=2:05:28
Change:=1.91
Volume:=489959
Cur:=62.79
Bid:=61.85
Ask:=63.73
High:=60.99
Change %:=3.14

(hmsy)
Open:=77.13
Low:=77.13
Time:=2:05:52
Change:=0.0
Volume:=136829
Cur:=77.98
Bid:=76.73
Ask:=79.23
High:=77.98
Change %:=0.00

(hog)
Open:=41.08
Low:=40.97
Time:=2:05:30
Change:=1.12
Volume:=3496883
Cur:=42.09
Bid:=38.97
Ask:=
High:=41.08
Change %:=2.73

(hott)
Open:=7.42
Low:=7.42
Time:=2:07:18
Change:=-0.19
Volume:=457416
Cur:=7.42
Bid:=7.29
Ask:=7.93
High:=7.42
Change %:=-2.50

(hp)
Open:=66.23
Low:=66.12
Time:=2:05:31
Change:=1.35
Volume:=1357073
Cur:=67.47
Bid:=67.52
Ask:=69.99
High:=66.23
Change %:=2.04

(hpq)
Open:=36.55
Low:=36.4
Time:=2:05:06
Change:=0.65
Volume:=14855025
Cur:=37.05
Bid:=33.75
Ask:=37.6
High:=37.05
Change %:=1.79

(hpt)
Open:=24.36
Low:=24.25
Time:=2:05:33
Change:=0.6
Volume:=964088
Cur:=24.85
Bid:=24.33
Ask:=25.37
High:=24.36
Change %:=2.47

(hpy)
Open:=20.6
Low:=20.6
Time:=2:05:33
Change:=0.28
Volume:=242308
Cur:=20.88
Bid:=20.45
Ask:=21.31
High:=20.6
Change %:=1.36

(hrg)
Open:=6.12
Low:=6.11
Time:=2:05:35
Change:=-0.03
Volume:=31197
Cur:=6.08
Bid:=5.85
Ask:=6.31
High:=6.12
Change %:=-0.49

(hrs)
Open:=45.23
Low:=45.06
Time:=2:05:35
Change:=0.49
Volume:=1176093
Cur:=45.55
Bid:=44.92
Ask:=46.18
High:=45.23
Change %:=1.09

(hrz)
Open:=1.25
Low:=1.21
Time:=2:05:35
Change:=-0.05
Volume:=834739
Cur:=1.16
Bid:=1.16
Ask:=1.56
High:=1.25
Change %:=-4.13

(hsic)
Open:=71.73
Low:=71.73
Time:=2:05:52
Change:=0.0
Volume:=400821
Cur:=72.94
Bid:=69.69
Ask:=74.03
High:=72.94
Change %:=0.00

(hsp)
Open:=56.86
Low:=56.66
Time:=2:05:37
Change:=-0.99
Volume:=3788754
Cur:=55.67
Bid:=53.01
Ask:=60.0
High:=56.86
Change %:=-1.75

(ht)
Open:=5.59
Low:=5.57
Time:=2:05:06
Change:=0.17
Volume:=1041748
Cur:=5.74
Bid:=5.52
Ask:=5.96
High:=5.59
Change %:=3.05

(htgc)
Open:=10.54
Low:=
Time:=17:00:07
Change:=0.0
Volume:=165866
Cur:=10.55
Bid:=10.18
Ask:=10.9
High:=10.55
Change %:=0.00

(hts)
Open:=28.32
Low:=28.23
Time:=2:05:06
Change:=0.48
Volume:=1150826
Cur:=28.71
Bid:=28.62
Ask:=28.75
High:=28.32
Change %:=1.70

(hurn)
Open:=30.22
Low:=30.22
Time:=2:05:05
Change:=0.0
Volume:=96034
Cur:=30.5
Bid:=29.94
Ask:=31.02
High:=30.5
Change %:=0.00

(hwkn)
Open:=36.22
Low:=
Time:=17:00:07
Change:=0.0
Volume:=31093
Cur:=36.97
Bid:=36.36
Ask:=36.96
High:=36.97
Change %:=0.00

(iaci)
Open:=37.03
Low:=37.03
Time:=2:05:52
Change:=0.0
Volume:=1778686
Cur:=38.04
Bid:=37.47
Ask:=39.17
High:=38.04
Change %:=0.00

(ibm)
Open:=171.61
Low:=171.55
Time:=2:05:47
Change:=2.99
Volume:=5181660
Cur:=174.54
Bid:=156.0
Ask:=174.63
High:=171.61
Change %:=1.74

(iboc)
Open:=16.79
Low:=
Time:=17:00:07
Change:=0.0
Volume:=267901
Cur:=17.23
Bid:=16.88
Ask:=17.35
High:=17.23
Change %:=0.00

(icge)
Open:=12.24
Low:=12.24
Time:=2:05:52
Change:=0.0
Volume:=216715
Cur:=12.56
Bid:=12.13
Ask:=12.89
High:=12.56
Change %:=0.00

(icog)
Open:=2.78
Low:=
Time:=17:00:07
Change:=0.0
Volume:=405742
Cur:=2.92
Bid:=2.24
Ask:=3.98
High:=2.92
Change %:=0.00

(idti)
Open:=7.89
Low:=7.89
Time:=2:05:52
Change:=0.0
Volume:=987500
Cur:=8.07
Bid:=7.78
Ask:=8.34
High:=8.07
Change %:=0.00

(idxx)
Open:=77.42
Low:=77.42
Time:=2:05:52
Change:=0.0
Volume:=282342
Cur:=78.67
Bid:=75.09
Ask:=80.91
High:=78.67
Change %:=0.00

(ihs)
Open:=82.96
Low:=82.96
Time:=2:05:57
Change:=0.46
Volume:=132961
Cur:=83.88
Bid:=80.85
Ask:=85.98
High:=83.42
Change %:=0.55

(iilg)
Open:=13.71
Low:=
Time:=17:00:07
Change:=0.0
Volume:=414001
Cur:=14.0
Bid:=13.52
Ask:=14.48
High:=14.0
Change %:=0.00

(iivi)
Open:=25.7
Low:=
Time:=17:00:07
Change:=0.0
Volume:=242303
Cur:=25.91
Bid:=25.42
Ask:=29.9
High:=25.91
Change %:=0.00

(ikan)
Open:=1.21
Low:=1.2
Time:=2:05:52
Change:=0.0
Volume:=187460
Cur:=1.2
Bid:=1.15
Ask:=1.28
High:=1.21
Change %:=0.00

(ilmn)
Open:=75.16
Low:=75.16
Time:=2:05:05
Change:=0.0
Volume:=1140010
Cur:=76.01
Bid:=74.0
Ask:=77.32
High:=76.01
Change %:=0.00

(im)
Open:=18.11
Low:=18.11
Time:=2:05:06
Change:=0.15
Volume:=1187135
Cur:=18.29
Bid:=17.89
Ask:=18.66
High:=18.14
Change %:=0.83

(ima)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(imgn)
Open:=12.19
Low:=
Time:=17:00:07
Change:=0.0
Volume:=499808
Cur:=12.37
Bid:=11.46
Ask:=12.36
High:=12.37
Change %:=0.00

(imn)
Open:=9.42
Low:=9.42
Time:=2:06:02
Change:=0.09
Volume:=132811
Cur:=9.53
Bid:=9.1
Ask:=9.96
High:=9.44
Change %:=0.95

(in)
Open:=11.01
Low:=11.01
Time:=2:06:02
Change:=-0.03
Volume:=238770
Cur:=11.01
Bid:=10.65
Ask:=11.37
High:=11.04
Change %:=-0.27

(inap)
Open:=7.36
Low:=7.36
Time:=2:05:20
Change:=0.08
Volume:=217299
Cur:=7.36
Bid:=6.99
Ask:=7.57
High:=7.36
Change %:=1.10

(indm)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(infi)
Open:=8.26
Low:=
Time:=17:00:09
Change:=0.0
Volume:=44830
Cur:=8.24
Bid:=7.44
Ask:=9.16
High:=8.26
Change %:=0.00

(infy)
Open:=65.6
Low:=65.6
Time:=2:05:52
Change:=0.0
Volume:=1138794
Cur:=66.07
Bid:=65.2
Ask:=66.11
High:=66.07
Change %:=0.00

(ino)
Open:=0.6
Low:=0.6
Time:=2:07:09
Change:=0.0095
Volume:=963227
Cur:=0.61
Bid:=0.57
Ask:=0.677
High:=0.6005
Change %:=1.58

(intc)
Open:=22.21
Low:=22.21
Time:=2:05:52
Change:=0.0
Volume:=35841178
Cur:=22.53
Bid:=22.53
Ask:=22.56
High:=22.53
Change %:=0.00

(intu)
Open:=51.97
Low:=51.97
Time:=2:05:52
Change:=0.0
Volume:=1607746
Cur:=52.24
Bid:=51.93
Ask:=52.5
High:=52.24
Change %:=0.00

(io)
Open:=9.4
Low:=9.4
Time:=2:06:05
Change:=0.43
Volume:=1622509
Cur:=9.89
Bid:=9.5
Ask:=10.16
High:=9.46
Change %:=4.55

(ipcc)
Open:=54.86
Low:=54.86
Time:=2:05:05
Change:=0.0
Volume:=29592
Cur:=55.46
Bid:=54.67
Ask:=56.25
High:=55.46
Change %:=0.00

(ipcm)
Open:=46.14
Low:=46.14
Time:=2:05:52
Change:=0.0
Volume:=83704
Cur:=47.14
Bid:=46.33
Ask:=47.87
High:=47.14
Change %:=0.00

(ipg)
Open:=12.47
Low:=12.47
Time:=2:05:06
Change:=0.21
Volume:=5603005
Cur:=12.71
Bid:=12.39
Ask:=13.03
High:=12.5
Change %:=1.68

(ipgp)
Open:=73.01
Low:=
Time:=17:00:07
Change:=0.0
Volume:=348744
Cur:=75.25
Bid:=71.34
Ask:=78.14
High:=75.25
Change %:=0.00

(ipi)
Open:=32.62
Low:=32.5
Time:=2:06:07
Change:=-0.03
Volume:=583497
Cur:=32.47
Bid:=32.29
Ask:=33.08
High:=32.62
Change %:=-0.09

(ipxl)
Open:=21.81
Low:=
Time:=17:00:07
Change:=0.0
Volume:=761516
Cur:=21.86
Bid:=21.04
Ask:=23.2
High:=21.86
Change %:=0.00

(ir)
Open:=45.47
Low:=45.41
Time:=2:06:09
Change:=1.65
Volume:=3675804
Cur:=47.06
Bid:=46.78
Ask:=47.23
High:=45.47
Change %:=3.63

(irc)
Open:=8.85
Low:=8.83
Time:=2:06:10
Change:=0.09
Volume:=376748
Cur:=8.92
Bid:=8.54
Ask:=9.3
High:=8.85
Change %:=1.02

(irm)
Open:=34.05
Low:=34.05
Time:=2:06:10
Change:=0.3
Volume:=1810834
Cur:=34.39
Bid:=33.35
Ask:=34.65
High:=34.09
Change %:=0.88

(isis)
Open:=9.15
Low:=
Time:=17:00:10
Change:=0.0
Volume:=390081
Cur:=9.3
Bid:=8.39
Ask:=10.1
High:=9.3
Change %:=0.00

(isrg)
Open:=373.25
Low:=373.25
Time:=2:05:52
Change:=0.0
Volume:=229938
Cur:=378.65
Bid:=362.63
Ask:=379.89
High:=378.65
Change %:=0.00

(isrl)
Open:=65.29
Low:=65.29
Time:=2:05:05
Change:=0.0
Volume:=853
Cur:=66.1
Bid:=65.24
Ask:=81.94
High:=66.1
Change %:=0.00

(itc)
Open:=71.7
Low:=71.7
Time:=2:05:06
Change:=0.98
Volume:=161776
Cur:=72.75
Bid:=71.66
Ask:=73.84
High:=71.77
Change %:=1.37

(itri)
Open:=48.32
Low:=48.32
Time:=2:05:05
Change:=0.0
Volume:=320159
Cur:=48.84
Bid:=48.13
Ask:=49.56
High:=48.84
Change %:=0.00

(ivac)
Open:=10.17
Low:=
Time:=17:00:07
Change:=0.0
Volume:=54971
Cur:=10.17
Bid:=9.82
Ask:=10.52
High:=10.17
Change %:=0.00

(ivc)
Open:=33.27
Low:=33.19
Time:=2:06:16
Change:=0.61
Volume:=136624
Cur:=33.8
Bid:=
Ask:=35.54
High:=33.27
Change %:=1.84

(ivz)
Open:=23.35
Low:=23.35
Time:=2:05:06
Change:=0.16
Volume:=5285943
Cur:=23.56
Bid:=23.4
Ask:=24.05
High:=23.4
Change %:=0.68

(ixys)
Open:=14.97
Low:=14.97
Time:=2:05:05
Change:=0.0
Volume:=92246
Cur:=15.04
Bid:=14.57
Ask:=15.51
High:=15.04
Change %:=0.00

(jakk)
Open:=18.49
Low:=
Time:=17:00:07
Change:=0.0
Volume:=109275
Cur:=18.72
Bid:=18.34
Ask:=19.1
High:=18.72
Change %:=0.00

(jazz)
Open:=33.41
Low:=
Time:=17:00:11
Change:=0.0
Volume:=591130
Cur:=34.8
Bid:=34.5
Ask:=35.75
High:=34.8
Change %:=0.00

(jbht)
Open:=47.26
Low:=
Time:=17:00:11
Change:=0.0
Volume:=788062
Cur:=47.74
Bid:=47.1
Ask:=48.38
High:=47.74
Change %:=0.00

(jcp)
Open:=34.55
Low:=34.54
Time:=2:06:28
Change:=0.49
Volume:=3199280
Cur:=35.03
Bid:=29.12
Ask:=35.1
High:=34.55
Change %:=1.42

(jec)
Open:=43.25
Low:=43.25
Time:=2:06:28
Change:=0.1
Volume:=924526
Cur:=43.35
Bid:=42.9
Ask:=43.95
High:=43.25
Change %:=0.23

(jll)
Open:=94.73
Low:=94.3
Time:=2:06:35
Change:=0.8
Volume:=376267
Cur:=95.1
Bid:=91.79
Ask:=97.63
High:=94.73
Change %:=0.85

(jnj)
Open:=66.48
Low:=66.48
Time:=2:05:06
Change:=0.78
Volume:=9216896
Cur:=67.3
Bid:=61.2
Ask:=67.41
High:=66.52
Change %:=1.17

(jnpr)
Open:=31.54
Low:=31.5
Time:=2:06:36
Change:=0.47
Volume:=7438403
Cur:=31.97
Bid:=30.83
Ask:=32.04
High:=31.97
Change %:=1.49

(joyg)
Open:=94.95
Low:=94.95
Time:=2:05:05
Change:=0.0
Volume:=1975893
Cur:=97.14
Bid:=96.51
Ask:=100.62
High:=97.14
Change %:=0.00

(jpm)
Open:=40.81
Low:=40.69
Time:=2:05:06
Change:=0.89
Volume:=32136736
Cur:=41.58
Bid:=36.27
Ask:=
High:=40.81
Change %:=2.19

(kalu)
Open:=54.77
Low:=
Time:=17:00:12
Change:=0.0
Volume:=140139
Cur:=55.52
Bid:=54.77
Ask:=56.27
High:=55.52
Change %:=0.00

(kar)
Open:=18.91
Low:=18.91
Time:=2:06:47
Change:=0.44
Volume:=255071
Cur:=19.35
Bid:=18.87
Ask:=19.73
High:=18.91
Change %:=2.33

(kbh)
Open:=10.02
Low:=9.78
Time:=2:06:48
Change:=0.39
Volume:=10152116
Cur:=10.17
Bid:=10.02
Ask:=10.46
High:=10.02
Change %:=3.99

(kbr)
Open:=37.78
Low:=37.69
Time:=2:06:48
Change:=0.12
Volume:=761920
Cur:=37.81
Bid:=
Ask:=44.74
High:=37.78
Change %:=0.32

(kbw)
Open:=18.73
Low:=18.7
Time:=2:06:49
Change:=0.21
Volume:=109800
Cur:=18.91
Bid:=18.53
Ask:=19.29
High:=18.73
Change %:=1.12

(kcg)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.1
Low:=31.1
Time:=2:05:05
Change:=0.0
Volume:=33124
Cur:=31.41
Bid:=30.61
Ask:=31.89
High:=31.41
Change %:=0.00

(kelya)
Open:=16.46
Low:=16.46
Time:=2:05:05
Change:=0.0
Volume:=125333
Cur:=16.79
Bid:=16.32
Ask:=17.26
High:=16.79
Change %:=0.00

(kerx)
Open:=4.71
Low:=4.71
Time:=2:05:52
Change:=0.0
Volume:=1182305
Cur:=4.89
Bid:=4.15
Ask:=5.53
High:=4.89
Change %:=0.00

(keyn)
Open:=21.7
Low:=
Time:=17:00:07
Change:=0.0
Volume:=135588
Cur:=21.44
Bid:=20.96
Ask:=21.92
High:=21.7
Change %:=0.00

(kft)
Open:=35.04
Low:=35.04
Time:=2:07:43
Change:=0.24
Volume:=5831351
Cur:=35.47
Bid:=30.5
Ask:=
High:=35.23
Change %:=0.68

(kirk)
Open:=11.99
Low:=
Time:=17:00:00
Change:=0.0
Volume:=94062
Cur:=12.22
Bid:=11.76
Ask:=12.31
High:=12.22
Change %:=0.00

(klac)
Open:=40.53
Low:=40.53
Time:=2:05:52
Change:=0.0
Volume:=1739260
Cur:=41.45
Bid:=41.24
Ask:=41.68
High:=41.45
Change %:=0.00

(klic)
Open:=11.19
Low:=11.19
Time:=2:05:52
Change:=0.0
Volume:=1274813
Cur:=11.41
Bid:=11.03
Ask:=11.81
High:=11.41
Change %:=0.00

(kmt)
Open:=42.41
Low:=42.21
Time:=2:07:47
Change:=1.57
Volume:=1253038
Cur:=43.78
Bid:=43.15
Ask:=44.41
High:=42.41
Change %:=3.72

(knol)
Open:=14.87
Low:=
Time:=17:00:07
Change:=0.0
Volume:=98437
Cur:=15.09
Bid:=14.64
Ask:=15.5
High:=15.09
Change %:=0.00

(ko)
Open:=67.02
Low:=67.02
Time:=2:07:49
Change:=0.8
Volume:=8243412
Cur:=68.09
Bid:=67.67
Ask:=68.0
High:=67.29
Change %:=1.19

(ks)
Open:=16.56
Low:=16.56
Time:=2:07:52
Change:=0.28
Volume:=220454
Cur:=16.85
Bid:=16.38
Ask:=17.32
High:=16.57
Change %:=1.69

(kss)
Open:=50.15
Low:=50.01
Time:=2:07:53
Change:=1.78
Volume:=3688177
Cur:=51.79
Bid:=35.11
Ask:=
High:=50.15
Change %:=3.56

(ksws)
Open:=10.63
Low:=10.63
Time:=2:05:52
Change:=0.0
Volume:=67517
Cur:=10.65
Bid:=10.27
Ask:=11.31
High:=10.65
Change %:=0.00

(ktos)
Open:=12.13
Low:=12.13
Time:=2:05:52
Change:=0.0
Volume:=151623
Cur:=12.13
Bid:=11.68
Ask:=12.58
High:=12.13
Change %:=0.00

(kvhi)
Open:=10.69
Low:=10.69
Time:=2:05:05
Change:=0.0
Volume:=47521
Cur:=11.19
Bid:=10.73
Ask:=11.61
High:=11.19
Change %:=0.00

(kwk)
Open:=14.77
Low:=14.76
Time:=2:07:56
Change:=-0.05
Volume:=2220525
Cur:=14.71
Bid:=
Ask:=14.95
High:=14.77
Change %:=-0.34

(labl)
Open:=24.73
Low:=24.73
Time:=2:05:05
Change:=0.0
Volume:=37151
Cur:=25.14
Bid:=24.65
Ask:=25.61
High:=25.14
Change %:=0.00

(lamr)
Open:=27.4
Low:=
Time:=17:00:07
Change:=0.0
Volume:=1316189
Cur:=28.53
Bid:=27.94
Ask:=29.02
High:=28.53
Change %:=0.00

(laws)
Open:=19.77
Low:=
Time:=17:00:07
Change:=0.0
Volume:=9926
Cur:=20.2
Bid:=19.78
Ask:=20.57
High:=20.2
Change %:=0.00

(layn)
Open:=30.48
Low:=30.48
Time:=2:05:52
Change:=0.0
Volume:=95366
Cur:=30.8
Bid:=30.24
Ask:=31.36
High:=30.8
Change %:=0.00

(laz)
Open:=37.03
Low:=37.03
Time:=2:07:59
Change:=0.88
Volume:=1067681
Cur:=37.98
Bid:=37.46
Ask:=38.5
High:=37.1
Change %:=2.37

(lb)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.99
Low:=
Time:=17:00:13
Change:=0.0
Volume:=53790
Cur:=10.35
Bid:=9.98
Ask:=10.66
High:=10.35
Change %:=0.00

(lci)
Open:=5.0
Low:=4.98
Time:=2:07:00
Change:=0.11
Volume:=125110
Cur:=5.09
Bid:=
Ask:=5.19
High:=5.0
Change %:=2.21

(ldsh)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.7
Low:=53.48
Time:=2:08:01
Change:=0.37
Volume:=679530
Cur:=53.85
Bid:=52.06
Ask:=55.51
High:=53.7
Change %:=0.69

(leg)
Open:=24.45
Low:=24.38
Time:=2:05:05
Change:=0.52
Volume:=1363034
Cur:=24.9
Bid:=24.39
Ask:=25.38
High:=24.45
Change %:=2.13

(lfus)
Open:=58.97
Low:=
Time:=17:00:07
Change:=0.0
Volume:=127401
Cur:=60.54
Bid:=59.66
Ask:=61.36
High:=60.54
Change %:=0.00

(life)
Open:=52.24
Low:=52.24
Time:=2:05:52
Change:=0.0
Volume:=2315938
Cur:=52.33
Bid:=51.97
Ask:=52.57
High:=52.33
Change %:=0.00

(linc)
Open:=17.25
Low:=17.25
Time:=2:05:05
Change:=0.0
Volume:=508309
Cur:=18.6
Bid:=16.63
Ask:=19.44
High:=18.6
Change %:=0.00

(linta)
Open:=16.78
Low:=16.78
Time:=2:05:05
Change:=0.0
Volume:=3349881
Cur:=17.19
Bid:=16.85
Ask:=17.53
High:=17.19
Change %:=0.00

(llen)
Open:=5.11
Low:=
Time:=17:00:07
Change:=0.0
Volume:=472289
Cur:=5.1
Bid:=5.05
Ask:=5.75
High:=5.11
Change %:=0.00

(lll)
Open:=87.6
Low:=87.45
Time:=2:13:14
Change:=0.86
Volume:=721916
Cur:=88.31
Bid:=76.0
Ask:=
High:=87.6
Change %:=0.98

(lltc)
Open:=33.09
Low:=33.09
Time:=2:05:05
Change:=0.0
Volume:=2119324
Cur:=33.43
Bid:=33.38
Ask:=34.45
High:=33.43
Change %:=0.00

(lm)
Open:=32.89
Low:=32.76
Time:=2:08:07
Change:=0.98
Volume:=1797497
Cur:=33.74
Bid:=33.54
Ask:=34.32
High:=32.89
Change %:=2.99

(lng)
Open:=9.29
Low:=9.16
Time:=2:07:00
Change:=0.03
Volume:=2328393
Cur:=9.19
Bid:=
Ask:=12.86
High:=9.29
Change %:=0.33

(logm)
Open:=38.36
Low:=
Time:=17:00:07
Change:=0.0
Volume:=538705
Cur:=37.5
Bid:=36.92
Ask:=38.08
High:=38.36
Change %:=0.00

(loop)
Open:=18.38
Low:=
Time:=17:00:07
Change:=0.0
Volume:=494562
Cur:=18.38
Bid:=17.98
Ask:=18.82
High:=18.38
Change %:=0.00

(lpnt)
Open:=39.25
Low:=
Time:=17:00:07
Change:=0.0
Volume:=272604
Cur:=39.61
Bid:=39.02
Ask:=40.2
High:=39.61
Change %:=0.00

(lpx)
Open:=8.15
Low:=8.14
Time:=2:08:10
Change:=0.24
Volume:=1884059
Cur:=8.38
Bid:=8.07
Ask:=8.69
High:=8.15
Change %:=2.95

(lrcx)
Open:=44.32
Low:=44.32
Time:=2:05:05
Change:=0.0
Volume:=1537412
Cur:=45.27
Bid:=44.62
Ask:=45.2
High:=45.27
Change %:=0.00

(lse)
Open:=4.91
Low:=4.91
Time:=2:08:11
Change:=0.04
Volume:=237231
Cur:=4.95
Bid:=4.62
Ask:=5.28
High:=4.91
Change %:=0.81

(lsi)
Open:=7.11
Low:=7.11
Time:=2:08:11
Change:=0.13
Volume:=3065372
Cur:=7.25
Bid:=
Ask:=7.4
High:=7.12
Change %:=1.83

(lstr)
Open:=46.54
Low:=
Time:=17:00:07
Change:=0.0
Volume:=210926
Cur:=47.29
Bid:=46.57
Ask:=48.03
High:=47.29
Change %:=0.00

(lstza)
Open:=75.21
Low:=
Time:=17:00:16
Change:=0.0
Volume:=269149
Cur:=75.44
Bid:=74.32
Ask:=76.62
High:=75.44
Change %:=0.00

(ltm)
Open:=38.485
Low:=38.485
Time:=2:08:13
Change:=-0.56
Volume:=574305
Cur:=39.35
Bid:=38.8
Ask:=39.9
High:=39.91
Change %:=-1.40

(ltre)
Open:=8.88
Low:=
Time:=17:00:07
Change:=0.0
Volume:=19260
Cur:=9.25
Bid:=7.93
Ask:=10.08
High:=9.25
Change %:=0.00

(lvs)
Open:=42.59
Low:=42.21
Time:=2:08:14
Change:=1.68
Volume:=17893038
Cur:=43.89
Bid:=43.81
Ask:=47.5
High:=42.59
Change %:=3.98

(lway)
Open:=11.14
Low:=11.14
Time:=2:05:52
Change:=0.0
Volume:=13699
Cur:=11.22
Bid:=10.82
Ask:=11.56
High:=11.22
Change %:=0.00

(lxp)
Open:=9.16
Low:=9.13
Time:=2:08:15
Change:=0.17
Volume:=893275
Cur:=9.3
Bid:=8.96
Ask:=
High:=9.16
Change %:=1.86

(lxrx)
Open:=1.76
Low:=
Time:=17:00:07
Change:=0.0
Volume:=571871
Cur:=1.72
Bid:=1.66
Ask:=1.74
High:=1.76
Change %:=0.00

(lxu)
Open:=42.61
Low:=42.61
Time:=2:08:16
Change:=0.66
Volume:=266838
Cur:=43.58
Bid:=
Ask:=44.88
High:=42.92
Change %:=1.54

(ma)
Open:=300.48
Low:=300.48
Time:=2:08:18
Change:=13.13
Volume:=2415890
Cur:=314.47
Bid:=313.25
Ask:=314.25
High:=301.34
Change %:=4.36

(mako)
Open:=29.81
Low:=
Time:=17:00:07
Change:=0.0
Volume:=821919
Cur:=31.27
Bid:=29.36
Ask:=31.93
High:=31.27
Change %:=0.00

(mapp)
Open:=15.91
Low:=
Time:=17:00:07
Change:=0.0
Volume:=84888
Cur:=16.0
Bid:=15.49
Ask:=17.0
High:=16.0
Change %:=0.00

(mas)
Open:=12.09
Low:=12.03
Time:=2:08:19
Change:=0.43
Volume:=6067488
Cur:=12.46
Bid:=12.45
Ask:=12.72
High:=12.09
Change %:=3.57

(mat)
Open:=27.55
Low:=27.55
Time:=2:05:52
Change:=0.0
Volume:=2224752
Cur:=27.99
Bid:=27.83
Ask:=28.0
High:=27.99
Change %:=0.00

(matk)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.14
Low:=6.95
Time:=2:05:52
Change:=0.0
Volume:=195271
Cur:=6.95
Bid:=6.67
Ask:=7.14
High:=7.14
Change %:=0.00

(mbvt)
Open:=24.54
Low:=24.54
Time:=2:05:05
Change:=0.0
Volume:=9181
Cur:=24.75
Bid:=24.75
Ask:=24.85
High:=24.75
Change %:=0.00

(mcd)
Open:=84.16
Low:=84.16
Time:=2:08:22
Change:=1.33
Volume:=5829700
Cur:=85.65
Bid:=83.0
Ask:=
High:=85.65
Change %:=1.58

(mchp)
Open:=37.98
Low:=37.98
Time:=2:05:05
Change:=0.0
Volume:=1432096
Cur:=38.35
Bid:=37.29
Ask:=38.55
High:=38.35
Change %:=0.00

(mcri)
Open:=10.44
Low:=10.07
Time:=2:05:52
Change:=0.0
Volume:=16815
Cur:=10.07
Bid:=9.78
Ask:=10.4
High:=10.44
Change %:=0.00

(mcrl)
Open:=10.63
Low:=10.63
Time:=2:05:05
Change:=0.0
Volume:=376023
Cur:=10.68
Bid:=10.34
Ask:=11.02
High:=10.68
Change %:=0.00

(mcy)
Open:=39.42
Low:=39.42
Time:=2:05:05
Change:=0.54
Volume:=181405
Cur:=40.03
Bid:=39.41
Ask:=40.65
High:=39.49
Change %:=1.37

(mdr)
Open:=19.86
Low:=19.81
Time:=2:05:05
Change:=0.03
Volume:=2594327
Cur:=19.84
Bid:=19.32
Ask:=20.59
High:=19.86
Change %:=0.15

(mdso)
Open:=23.87
Low:=23.87
Time:=2:05:05
Change:=0.0
Volume:=128911
Cur:=24.07
Bid:=23.51
Ask:=24.63
High:=24.07
Change %:=0.00

(mdth)
Open:=13.65
Low:=
Time:=17:00:17
Change:=0.0
Volume:=60088
Cur:=13.55
Bid:=13.41
Ask:=14.03
High:=13.65
Change %:=0.00

(mdvn)
Open:=21.36
Low:=21.36
Time:=2:05:52
Change:=0.0
Volume:=390417
Cur:=21.5
Bid:=19.5
Ask:=22.83
High:=21.5
Change %:=0.00

(me)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.83
Low:=12.83
Time:=2:05:05
Change:=0.0
Volume:=718039
Cur:=13.0
Bid:=12.58
Ask:=13.4
High:=13.0
Change %:=0.00

(meru)
Open:=12.02
Low:=
Time:=17:00:07
Change:=0.0
Volume:=249862
Cur:=12.0
Bid:=11.66
Ask:=12.78
High:=12.02
Change %:=0.00

(mgln)
Open:=54.93
Low:=54.63
Time:=2:05:05
Change:=0.0
Volume:=309884
Cur:=54.63
Bid:=53.88
Ask:=55.36
High:=54.93
Change %:=0.00

(mgm)
Open:=13.28
Low:=13.21
Time:=2:05:05
Change:=0.48
Volume:=18548115
Cur:=13.69
Bid:=12.5
Ask:=13.75
High:=13.69
Change %:=3.63

(mgpi)
Open:=8.75
Low:=
Time:=17:00:07
Change:=0.0
Volume:=20899
Cur:=8.75
Bid:=7.76
Ask:=9.6
High:=8.75
Change %:=0.00

(mgrc)
Open:=28.13
Low:=
Time:=17:00:18
Change:=0.0
Volume:=50947
Cur:=28.71
Bid:=28.14
Ask:=29.28
High:=28.71
Change %:=0.00

(mho)
Open:=12.13
Low:=12.13
Time:=2:08:35
Change:=0.24
Volume:=94373
Cur:=12.5
Bid:=12.11
Ask:=12.89
High:=12.26
Change %:=1.96

(mhr)
Open:=6.76
Low:=6.76
Time:=2:08:36
Change:=0.0
Volume:=2018429
Cur:=6.76
Bid:=5.76
Ask:=7.27
High:=6.76
Change %:=0.00

(mhs)
Open:=56.47
Low:=56.47
Time:=2:05:05
Change:=0.31
Volume:=2766118
Cur:=56.83
Bid:=56.44
Ask:=57.13
High:=56.52
Change %:=0.55

(midd)
Open:=93.94
Low:=93.94
Time:=2:05:52
Change:=0.0
Volume:=83378
Cur:=96.11
Bid:=93.9
Ask:=98.32
High:=96.11
Change %:=0.00

(mig)
Open:=9.91
Low:=9.91
Time:=2:08:37
Change:=0.06
Volume:=159144
Cur:=9.97
Bid:=7.46
Ask:=
High:=9.91
Change %:=0.61

(mil)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=67.34
Low:=67.34
Time:=2:05:05
Change:=1.49
Volume:=1034508
Cur:=69.04
Bid:=68.63
Ask:=69.46
High:=67.55
Change %:=2.21

(mksi)
Open:=26.49
Low:=26.49
Time:=2:05:52
Change:=0.0
Volume:=254553
Cur:=26.9
Bid:=25.6
Ask:=27.97
High:=26.9
Change %:=0.00

(mlhr)
Open:=27.39
Low:=
Time:=17:00:07
Change:=0.0
Volume:=588688
Cur:=27.57
Bid:=27.14
Ask:=28.02
High:=27.57
Change %:=0.00

(mlnk)
Open:=4.5
Low:=4.5
Time:=2:05:52
Change:=0.0
Volume:=88430
Cur:=4.51
Bid:=4.2
Ask:=4.82
High:=4.51
Change %:=0.00

(mlr)
Open:=18.69
Low:=18.69
Time:=2:08:44
Change:=-0.02
Volume:=71949
Cur:=18.67
Bid:=18.4
Ask:=18.8
High:=18.69
Change %:=-0.11

(mmm)
Open:=94.83
Low:=94.83
Time:=2:08:45
Change:=1.82
Volume:=4659666
Cur:=96.67
Bid:=96.27
Ask:=96.99
High:=94.85
Change %:=1.92

(mms)
Open:=41.49
Low:=41.365
Time:=2:08:45
Change:=0.315
Volume:=192090
Cur:=41.68
Bid:=41.04
Ask:=42.32
High:=41.49
Change %:=0.76

(mnro)
Open:=37.37
Low:=
Time:=17:00:07
Change:=0.0
Volume:=221711
Cur:=37.49
Bid:=36.94
Ask:=38.04
High:=37.49
Change %:=0.00

(mot)
Open:=null
Low:=null
Time:=null
Change:= Free Motorola Annual Company Report
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(mpg)
Open:=2.87
Low:=2.86
Time:=2:08:51
Change:=0.2
Volume:=714636
Cur:=3.06
Bid:=2.75
Ask:=4.22
High:=2.87
Change %:=6.99

(mpr)
Open:=11.4
Low:=11.38
Time:=2:08:52
Change:=0.02
Volume:=57950
Cur:=11.4
Bid:=10.64
Ask:=12.19
High:=11.4
Change %:=0.18

(mpx)
Open:=6.7
Low:=6.7
Time:=2:08:52
Change:=0.06
Volume:=12541
Cur:=6.78
Bid:=6.48
Ask:=7.08
High:=6.72
Change %:=0.89

(mrcy)
Open:=18.73
Low:=18.73
Time:=2:05:52
Change:=0.0
Volume:=120687
Cur:=18.98
Bid:=18.6
Ask:=19.36
High:=18.98
Change %:=0.00

(mrh)
Open:=17.98
Low:=17.98
Time:=2:08:53
Change:=0.03
Volume:=604535
Cur:=18.03
Bid:=17.66
Ask:=18.4
High:=18.0
Change %:=0.17

(mrk)
Open:=35.17
Low:=35.17
Time:=2:05:05
Change:=0.31
Volume:=9881855
Cur:=35.6
Bid:=34.0
Ask:=37.63
High:=35.6
Change %:=0.88

(mrvl)
Open:=14.79
Low:=14.79
Time:=2:05:05
Change:=0.0
Volume:=9706173
Cur:=15.11
Bid:=14.75
Ask:=15.16
High:=15.11
Change %:=0.00

(msft)
Open:=25.93
Low:=25.93
Time:=2:05:52
Change:=0.0
Volume:=52914516
Cur:=26.02
Bid:=25.96
Ask:=26.11
High:=26.02
Change %:=0.00

(mtb)
Open:=88.0
Low:=87.95
Time:=2:08:59
Change:=1.08
Volume:=512901
Cur:=89.03
Bid:=88.41
Ask:=89.59
High:=88.0
Change %:=1.23

(mtn)
Open:=46.3
Low:=46.22
Time:=2:09:01
Change:=0.62
Volume:=342493
Cur:=46.84
Bid:=46.15
Ask:=47.53
High:=46.3
Change %:=1.34

(mtrx)
Open:=13.43
Low:=
Time:=17:00:20
Change:=0.0
Volume:=100668
Cur:=13.43
Bid:=12.63
Ask:=14.34
High:=13.43
Change %:=0.00

(mu)
Open:=7.46
Low:=7.46
Time:=2:05:05
Change:=0.0
Volume:=30641354
Cur:=7.83
Bid:=7.83
Ask:=7.86
High:=7.83
Change %:=0.00

(mvis)
Open:=1.22
Low:=1.21
Time:=2:05:52
Change:=0.0
Volume:=545121
Cur:=1.21
Bid:=1.07
Ask:=1.25
High:=1.22
Change %:=0.00

(mw)
Open:=33.76
Low:=33.7
Time:=2:09:07
Change:=1.27
Volume:=856706
Cur:=34.97
Bid:=34.35
Ask:=36.13
High:=33.76
Change %:=3.77

(mwa)
Open:=3.99
Low:=3.98
Time:=2:09:07
Change:=-0.01
Volume:=1385412
Cur:=3.97
Bid:=3.44
Ask:=4.11
High:=3.99
Change %:=-0.25

(mwv)
Open:=33.21
Low:=33.21
Time:=2:09:09
Change:=0.6
Volume:=944284
Cur:=33.91
Bid:=33.3
Ask:=34.5
High:=33.31
Change %:=1.80

(mww)
Open:=14.63
Low:=14.63
Time:=2:09:09
Change:=0.21
Volume:=2582541
Cur:=14.87
Bid:=14.4
Ask:=14.99
High:=14.66
Change %:=1.43

(mxim)
Open:=25.56
Low:=25.56
Time:=2:05:52
Change:=0.0
Volume:=1716253
Cur:=25.89
Bid:=25.04
Ask:=26.05
High:=25.89
Change %:=0.00

(mxl)
Open:=8.69
Low:=8.66
Time:=2:09:10
Change:=0.57
Volume:=147833
Cur:=9.23
Bid:=8.88
Ask:=9.58
High:=8.69
Change %:=6.58

(myl)
Open:=24.67
Low:=24.67
Time:=2:05:52
Change:=0.0
Volume:=4782821
Cur:=24.97
Bid:=24.9
Ask:=25.04
High:=24.97
Change %:=0.00

(nafc)
Open:=35.91
Low:=35.83
Time:=2:05:05
Change:=0.0
Volume:=40952
Cur:=35.83
Bid:=35.26
Ask:=37.43
High:=35.91
Change %:=0.00

(nal)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.18
Low:=19.18
Time:=2:05:05
Change:=0.0
Volume:=87495
Cur:=19.5
Bid:=18.6
Ask:=20.77
High:=19.5
Change %:=0.00

(nauh)
Open:=9.43
Low:=
Time:=17:00:07
Change:=0.0
Volume:=59785
Cur:=9.39
Bid:=7.71
Ask:=9.39
High:=9.43
Change %:=0.00

(nc)
Open:=96.64
Low:=96.64
Time:=2:09:17
Change:=3.35
Volume:=27226
Cur:=100.17
Bid:=95.07
Ask:=102.45
High:=96.82
Change %:=3.46

(ncs)
Open:=11.4
Low:=11.39
Time:=2:09:19
Change:=0.46
Volume:=153016
Cur:=11.85
Bid:=
Ask:=49.55
High:=11.4
Change %:=4.04

(nct)
Open:=5.78
Low:=5.78
Time:=2:09:20
Change:=0.23
Volume:=1160851
Cur:=6.01
Bid:=6.0
Ask:=6.27
High:=5.78
Change %:=3.98

(ndsn)
Open:=55.05
Low:=55.05
Time:=2:05:05
Change:=0.0
Volume:=355131
Cur:=56.12
Bid:=53.92
Ask:=57.35
High:=56.12
Change %:=0.00

(nee)
Open:=57.47
Low:=57.46
Time:=2:09:22
Change:=0.72
Volume:=1401795
Cur:=58.18
Bid:=57.79
Ask:=58.46
High:=57.47
Change %:=1.25

(neog)
Open:=45.35
Low:=45.334
Time:=2:05:05
Change:=0.0
Volume:=114888
Cur:=45.334
Bid:=43.87
Ask:=48.99
High:=45.35
Change %:=0.00

(netl)
Open:=40.16
Low:=
Time:=17:00:21
Change:=0.0
Volume:=1008869
Cur:=41.43
Bid:=39.71
Ask:=41.85
High:=41.43
Change %:=0.00

(newp)
Open:=18.23
Low:=18.23
Time:=2:05:05
Change:=0.0
Volume:=213059
Cur:=18.28
Bid:=17.8
Ask:=18.87
High:=18.28
Change %:=0.00

(nfg)
Open:=72.91
Low:=72.8
Time:=2:09:23
Change:=1.48
Volume:=326426
Cur:=74.28
Bid:=73.3
Ask:=75.26
High:=72.91
Change %:=2.03

(nflx)
Open:=262.06
Low:=262.06
Time:=2:05:05
Change:=0.0
Volume:=3991984
Cur:=267.99
Bid:=267.47
Ask:=268.0
High:=267.99
Change %:=0.00

(ngpc)
Open:=8.18
Low:=8.18
Time:=2:05:52
Change:=0.0
Volume:=79625
Cur:=8.37
Bid:=8.3
Ask:=9.19
High:=8.37
Change %:=0.00

(ngsx)
Open:=1.75
Low:=
Time:=17:00:07
Change:=0.0
Volume:=41529
Cur:=1.71
Bid:=1.7
Ask:=2.1
High:=1.75
Change %:=0.00

(nhi)
Open:=44.4
Low:=44.4
Time:=2:09:26
Change:=0.53
Volume:=95266
Cur:=44.96
Bid:=44.2
Ask:=45.72
High:=44.43
Change %:=1.19

(nihd)
Open:=42.27
Low:=42.27
Time:=2:05:52
Change:=0.0
Volume:=983128
Cur:=43.15
Bid:=42.46
Ask:=43.84
High:=43.15
Change %:=0.00

(nktr)
Open:=7.28
Low:=7.28
Time:=2:05:52
Change:=0.0
Volume:=1129682
Cur:=7.4
Bid:=7.3
Ask:=7.45
High:=7.4
Change %:=0.00

(nor)
Open:=15.15
Low:=15.14
Time:=2:09:37
Change:=0.26
Volume:=145130
Cur:=15.4
Bid:=14.99
Ask:=15.81
High:=15.15
Change %:=1.72

(nsit)
Open:=17.75
Low:=17.75
Time:=2:05:52
Change:=0.0
Volume:=191659
Cur:=17.92
Bid:=17.55
Ask:=18.29
High:=17.92
Change %:=0.00

(nsr)
Open:=26.36
Low:=26.2
Time:=2:09:47
Change:=0.28
Volume:=461743
Cur:=26.48
Bid:=26.02
Ask:=26.91
High:=26.36
Change %:=1.07

(ntap)
Open:=53.51
Low:=53.51
Time:=2:05:05
Change:=0.0
Volume:=8717503
Cur:=54.32
Bid:=54.01
Ask:=54.67
High:=54.32
Change %:=0.00

(ntct)
Open:=20.9
Low:=20.9
Time:=2:05:52
Change:=0.0
Volume:=158838
Cur:=21.18
Bid:=20.66
Ask:=21.62
High:=21.18
Change %:=0.00

(nty)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=41.18
Low:=41.18
Time:=2:09:50
Change:=0.35
Volume:=2532943
Cur:=41.57
Bid:=37.31
Ask:=42.19
High:=41.22
Change %:=0.85

(nutr)
Open:=15.38
Low:=
Time:=17:00:23
Change:=0.0
Volume:=19898
Cur:=15.31
Bid:=14.69
Ask:=15.89
High:=15.38
Change %:=0.00

(nuva)
Open:=33.02
Low:=32.42
Time:=2:05:05
Change:=0.0
Volume:=1053001
Cur:=32.42
Bid:=30.0
Ask:=35.14
High:=33.02
Change %:=0.00

(nvax)
Open:=2.02
Low:=1.97
Time:=2:05:52
Change:=0.0
Volume:=2950939
Cur:=1.97
Bid:=2.0
Ask:=2.04
High:=2.02
Change %:=0.00

(nvda)
Open:=15.94
Low:=15.94
Time:=2:05:52
Change:=0.0
Volume:=13520098
Cur:=16.145
Bid:=16.0
Ask:=16.2
High:=16.145
Change %:=0.00

(nwbi)
Open:=12.6
Low:=
Time:=17:00:07
Change:=0.0
Volume:=12752506
Cur:=12.83
Bid:=12.7
Ask:=13.68
High:=12.83
Change %:=0.00

(nwe)
Open:=33.13
Low:=33.11
Time:=2:09:53
Change:=0.48
Volume:=196847
Cur:=33.59
Bid:=32.94
Ask:=34.24
High:=33.13
Change %:=1.45

(nwl)
Open:=15.85
Low:=15.78
Time:=2:09:54
Change:=0.35
Volume:=4323447
Cur:=16.13
Bid:=15.7
Ask:=16.56
High:=15.85
Change %:=2.22

(nwsa)
Open:=17.74
Low:=17.74
Time:=2:05:05
Change:=0.0
Volume:=13072552
Cur:=18.06
Bid:=17.94
Ask:=18.43
High:=18.06
Change %:=0.00

(nxst)
Open:=8.31
Low:=
Time:=17:00:24
Change:=0.0
Volume:=57568
Cur:=8.43
Bid:=8.11
Ask:=8.75
High:=8.43
Change %:=0.00

(nyny)
Open:=0.9425
Low:=0.93
Time:=2:05:52
Change:=0.0
Volume:=196302
Cur:=0.93
Bid:=0.88
Ask:=0.9998
High:=0.9425
Change %:=0.00

(nyt)
Open:=8.75
Low:=8.72
Time:=2:05:06
Change:=-0.01
Volume:=2369876
Cur:=8.71
Bid:=8.39
Ask:=9.03
High:=8.75
Change %:=-0.11

(nyx)
Open:=34.27
Low:=34.27
Time:=2:05:06
Change:=0.45
Volume:=2555422
Cur:=34.72
Bid:=
Ask:=35.0
High:=34.27
Change %:=1.31

(oabc)
Open:=14.99
Low:=14.94
Time:=2:05:52
Change:=0.0
Volume:=35802
Cur:=14.94
Bid:=14.46
Ask:=15.36
High:=14.99
Change %:=0.00

(ob)
Open:=13.46
Low:=13.39
Time:=2:10:00
Change:=-0.11
Volume:=153498
Cur:=13.28
Bid:=12.88
Ask:=13.27
High:=13.46
Change %:=-0.82

(oclr)
Open:=6.71
Low:=6.71
Time:=2:05:52
Change:=0.0
Volume:=991664
Cur:=6.735
Bid:=6.63
Ask:=6.99
High:=6.735
Change %:=0.00

(oeh)
Open:=10.77
Low:=10.75
Time:=2:10:02
Change:=0.45
Volume:=607247
Cur:=11.2
Bid:=10.75
Ask:=11.61
High:=10.77
Change %:=4.19

(ofix)
Open:=42.31
Low:=42.31
Time:=2:05:52
Change:=0.0
Volume:=107259
Cur:=42.94
Bid:=41.23
Ask:=46.9
High:=42.94
Change %:=0.00

(oksb)
Open:=9.8
Low:=
Time:=17:00:24
Change:=0.0
Volume:=72813
Cur:=9.92
Bid:=9.51
Ask:=10.33
High:=9.92
Change %:=0.00

(ompi)
Open:=9.41
Low:=
Time:=17:00:25
Change:=0.0
Volume:=45922
Cur:=9.61
Bid:=8.57
Ask:=10.45
High:=9.61
Change %:=0.00

(onb)
Open:=10.81
Low:=10.8
Time:=2:10:08
Change:=0.11
Volume:=458293
Cur:=10.91
Bid:=10.52
Ask:=11.3
High:=10.81
Change %:=1.02

(onxx)
Open:=35.21
Low:=35.21
Time:=2:05:05
Change:=0.0
Volume:=983055
Cur:=35.25
Bid:=33.61
Ask:=36.64
High:=35.25
Change %:=0.00

(opxt)
Open:=2.29
Low:=
Time:=17:00:07
Change:=0.0
Volume:=814572
Cur:=2.4
Bid:=2.3
Ask:=2.42
High:=2.4
Change %:=0.00

(opy)
Open:=28.03
Low:=28.03
Time:=2:10:09
Change:=0.59
Volume:=35120
Cur:=28.8
Bid:=28.24
Ask:=29.36
High:=28.21
Change %:=2.09

(orb)
Open:=16.88
Low:=16.85
Time:=2:10:09
Change:=0.3
Volume:=267142
Cur:=17.15
Bid:=16.81
Ask:=17.25
High:=16.88
Change %:=1.78

(orcc)
Open:=3.26
Low:=0.0001
Time:=8:22:45
Change:=0.0
Volume:=107340
Cur:=3.27
Bid:=3.05
Ask:=3.49
High:=3.26
Change %:=0.00

(orcl)
Open:=32.89
Low:=32.89
Time:=2:05:52
Change:=0.0
Volume:=25382326
Cur:=33.05
Bid:=33.01
Ask:=33.1
High:=33.05
Change %:=0.00

(orly)
Open:=65.61
Low:=65.61
Time:=2:05:05
Change:=0.0
Volume:=1663017
Cur:=66.21
Bid:=65.3
Ask:=67.1
High:=66.21
Change %:=0.00

(osir)
Open:=7.75
Low:=7.6
Time:=2:05:52
Change:=0.0
Volume:=95120
Cur:=7.6
Bid:=7.9
Ask:=8.1
High:=7.75
Change %:=0.00

(osur)
Open:=8.55
Low:=
Time:=17:00:07
Change:=0.0
Volume:=201751
Cur:=8.87
Bid:=7.92
Ask:=9.61
High:=8.87
Change %:=0.00

(outd)
Open:=6.86
Low:=
Time:=17:00:26
Change:=0.0
Volume:=32579
Cur:=6.79
Bid:=6.49
Ask:=7.09
High:=6.86
Change %:=0.00

(oxm)
Open:=33.76
Low:=33.76
Time:=2:10:11
Change:=0.36
Volume:=124285
Cur:=34.12
Bid:=33.02
Ask:=35.37
High:=33.76
Change %:=1.07

(oxps)
Open:=16.71
Low:=
Time:=17:00:26
Change:=0.0
Volume:=499973
Cur:=16.97
Bid:=16.45
Ask:=17.51
High:=16.97
Change %:=0.00

(oxy)
Open:=104.04
Low:=104.04
Time:=2:10:12
Change:=1.48
Volume:=3215142
Cur:=105.52
Bid:=105.01
Ask:=105.57
High:=104.04
Change %:=1.42

(oyog)
Open:=100.0
Low:=
Time:=17:00:26
Change:=0.0
Volume:=44071
Cur:=101.24
Bid:=96.82
Ask:=104.23
High:=101.24
Change %:=0.00

(ozrk)
Open:=52.15
Low:=
Time:=17:00:07
Change:=0.0
Volume:=117244
Cur:=52.81
Bid:=51.95
Ask:=53.69
High:=52.81
Change %:=0.00

(pacr)
Open:=4.74
Low:=4.74
Time:=2:05:52
Change:=0.0
Volume:=392297
Cur:=5.02
Bid:=4.81
Ask:=5.09
High:=5.02
Change %:=0.00

(pag)
Open:=22.73
Low:=22.73
Time:=2:05:06
Change:=0.24
Volume:=996596
Cur:=22.98
Bid:=22.47
Ask:=23.49
High:=22.74
Change %:=1.06

(panl)
Open:=34.87
Low:=
Time:=17:00:26
Change:=0.0
Volume:=529919
Cur:=35.32
Bid:=34.71
Ask:=35.83
High:=35.32
Change %:=0.00

(pay)
Open:=44.55
Low:=44.35
Time:=2:05:07
Change:=-0.25
Volume:=2717782
Cur:=44.1
Bid:=44.21
Ask:=44.69
High:=44.55
Change %:=-0.56

(payx)
Open:=30.6
Low:=30.6
Time:=2:05:05
Change:=0.0
Volume:=2094283
Cur:=31.05
Bid:=30.86
Ask:=31.21
High:=31.05
Change %:=0.00

(pbct)
Open:=13.35
Low:=13.35
Time:=2:05:52
Change:=0.0
Volume:=4569109
Cur:=13.575
Bid:=13.58
Ask:=13.6
High:=13.575
Change %:=0.00

(pbh)
Open:=12.86
Low:=12.84
Time:=2:05:08
Change:=0.3
Volume:=435488
Cur:=13.14
Bid:=11.5
Ask:=
High:=12.86
Change %:=2.34

(pbi)
Open:=22.99
Low:=22.99
Time:=2:05:08
Change:=0.38
Volume:=1686749
Cur:=23.37
Bid:=
Ask:=26.0
High:=22.99
Change %:=1.65

(pbny)
Open:=8.35
Low:=
Time:=17:00:27
Change:=0.0
Volume:=61279
Cur:=8.45
Bid:=8.12
Ask:=8.78
High:=8.45
Change %:=0.00

(pby)
Open:=10.97
Low:=10.93
Time:=2:05:06
Change:=0.36
Volume:=664130
Cur:=11.29
Bid:=
Ask:=19.62
High:=10.97
Change %:=3.29

(pcar)
Open:=51.24
Low:=51.24
Time:=2:05:52
Change:=0.0
Volume:=1993159
Cur:=52.05
Bid:=51.32
Ask:=52.78
High:=52.05
Change %:=0.00

(pccc)
Open:=8.33
Low:=
Time:=17:00:07
Change:=0.0
Volume:=66446
Cur:=8.43
Bid:=8.05
Ask:=8.81
High:=8.43
Change %:=0.00

(pch)
Open:=35.42
Low:=35.42
Time:=2:05:52
Change:=0.0
Volume:=332401
Cur:=36.13
Bid:=35.56
Ask:=36.7
High:=36.13
Change %:=0.00

(pcln)
Open:=513.39
Low:=513.39
Time:=2:05:52
Change:=0.0
Volume:=1058528
Cur:=524.798
Bid:=522.48
Ask:=528.0
High:=524.798
Change %:=0.00

(pcs)
Open:=17.16
Low:=17.16
Time:=2:05:12
Change:=0.56
Volume:=4868306
Cur:=17.77
Bid:=
Ask:=18.99
High:=17.21
Change %:=3.25

(pdm)
Open:=20.37
Low:=20.37
Time:=2:05:06
Change:=0.36
Volume:=1031891
Cur:=20.75
Bid:=13.08
Ask:=
High:=20.39
Change %:=1.77

(peb)
Open:=20.26
Low:=20.19
Time:=2:05:15
Change:=0.25
Volume:=326858
Cur:=20.44
Bid:=18.0
Ask:=
High:=20.26
Change %:=1.24

(peet)
Open:=57.85
Low:=
Time:=17:00:27
Change:=0.0
Volume:=208946
Cur:=59.42
Bid:=58.29
Ask:=61.84
High:=59.42
Change %:=0.00

(pei)
Open:=15.75
Low:=15.7
Time:=2:05:16
Change:=0.09
Volume:=393895
Cur:=15.79
Bid:=9.15
Ask:=
High:=15.75
Change %:=0.57

(petm)
Open:=45.67
Low:=
Time:=17:00:07
Change:=0.0
Volume:=1553890
Cur:=45.77
Bid:=45.22
Ask:=46.34
High:=45.77
Change %:=0.00

(pfcb)
Open:=40.37
Low:=40.37
Time:=2:05:05
Change:=0.0
Volume:=514876
Cur:=41.59
Bid:=40.96
Ask:=42.22
High:=41.59
Change %:=0.00

(pfe)
Open:=20.5
Low:=20.5
Time:=2:05:18
Change:=0.15
Volume:=30753554
Cur:=20.75
Bid:=20.7
Ask:=20.8
High:=20.75
Change %:=0.73

(pg)
Open:=63.47
Low:=63.47
Time:=2:05:06
Change:=0.7
Volume:=9700704
Cur:=64.27
Bid:=
Ask:=65.55
High:=63.57
Change %:=1.10

(pgi)
Open:=7.95
Low:=7.95
Time:=2:05:21
Change:=0.07
Volume:=157583
Cur:=8.05
Bid:=7.8
Ask:=
High:=7.98
Change %:=0.88

(pgn)
Open:=48.14
Low:=48.01
Time:=2:05:22
Change:=0.56
Volume:=1130089
Cur:=48.57
Bid:=42.96
Ask:=
High:=48.14
Change %:=1.17

(pgnx)
Open:=7.19
Low:=
Time:=17:00:07
Change:=0.0
Volume:=54081
Cur:=7.4
Bid:=6.44
Ask:=7.64
High:=7.4
Change %:=0.00

(pgti)
Open:=1.81
Low:=1.77
Time:=2:05:52
Change:=0.0
Volume:=20222
Cur:=1.77
Bid:=1.51
Ask:=3.9
High:=1.81
Change %:=0.00

(phh)
Open:=20.51
Low:=20.51
Time:=2:05:06
Change:=0.13
Volume:=1029493
Cur:=20.65
Bid:=
Ask:=26.0
High:=20.52
Change %:=0.63

(phiik)
Open:=21.79
Low:=21.79
Time:=2:05:05
Change:=0.0
Volume:=26255
Cur:=22.11
Bid:=21.65
Ask:=22.51
High:=22.11
Change %:=0.00

(phm)
Open:=7.635
Low:=7.635
Time:=2:05:06
Change:=0.16
Volume:=3940868
Cur:=7.82
Bid:=
Ask:=7.97
High:=7.82
Change %:=2.09

(pike)
Open:=8.86
Low:=8.84
Time:=2:05:27
Change:=0.31
Volume:=34956
Cur:=9.15
Bid:=8.75
Ask:=9.55
High:=8.86
Change %:=3.51

(pke)
Open:=27.97
Low:=27.95
Time:=2:05:32
Change:=0.19
Volume:=77925
Cur:=28.14
Bid:=27.67
Ask:=28.61
High:=27.97
Change %:=0.68

(pki)
Open:=26.98
Low:=26.91
Time:=2:05:32
Change:=0.55
Volume:=573348
Cur:=27.46
Bid:=
Ask:=32.0
High:=26.98
Change %:=2.04

(pl)
Open:=23.2
Low:=23.13
Time:=2:05:06
Change:=0.43
Volume:=375960
Cur:=23.56
Bid:=
Ask:=29.65
High:=23.2
Change %:=1.86

(plce)
Open:=44.64
Low:=44.64
Time:=2:05:52
Change:=0.0
Volume:=465748
Cur:=45.24
Bid:=43.06
Ask:=47.04
High:=45.24
Change %:=0.00

(plcm)
Open:=64.46
Low:=64.46
Time:=2:05:52
Change:=0.0
Volume:=899693
Cur:=64.7
Bid:=63.77
Ask:=65.63
High:=64.7
Change %:=0.00

(plfe)
Open:=10.46
Low:=10.46
Time:=2:05:05
Change:=0.0
Volume:=94786
Cur:=10.7
Bid:=10.3
Ask:=11.1
High:=10.7
Change %:=0.00

(plpc)
Open:=70.81
Low:=
Time:=17:00:28
Change:=0.0
Volume:=80633
Cur:=70.65
Bid:=69.43
Ask:=71.61
High:=70.81
Change %:=0.00

(pm)
Open:=66.66
Low:=66.66
Time:=2:05:38
Change:=-0.02
Volume:=5212711
Cur:=66.75
Bid:=
Ask:=67.38
High:=66.77
Change %:=-0.03

(pnm)
Open:=16.79
Low:=16.74
Time:=2:05:42
Change:=0.21
Volume:=819653
Cur:=16.95
Bid:=6.69
Ask:=
High:=16.79
Change %:=1.25

(pnra)
Open:=126.0
Low:=126.0
Time:=2:05:52
Change:=0.0
Volume:=430020
Cur:=130.28
Bid:=127.51
Ask:=134.99
High:=130.28
Change %:=0.00

(pnw)
Open:=44.58
Low:=44.58
Time:=2:05:06
Change:=0.52
Volume:=534461
Cur:=45.1
Bid:=22.41
Ask:=
High:=44.58
Change %:=1.17

(pnx)
Open:=2.45
Low:=2.45
Time:=2:05:43
Change:=-0.05
Volume:=474476
Cur:=2.41
Bid:=
Ask:=3.49
High:=2.46
Change %:=-2.03

(podd)
Open:=22.12
Low:=
Time:=17:00:07
Change:=0.0
Volume:=577637
Cur:=22.52
Bid:=21.65
Ask:=23.64
High:=22.52
Change %:=0.00

(powi)
Open:=38.52
Low:=38.52
Time:=2:05:52
Change:=0.0
Volume:=187710
Cur:=39.49
Bid:=38.85
Ask:=40.13
High:=39.49
Change %:=0.00

(ppc)
Open:=5.37
Low:=5.37
Time:=2:05:45
Change:=-0.08
Volume:=914570
Cur:=5.33
Bid:=
Ask:=5.7
High:=5.41
Change %:=-1.48

(ppd)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=66.49
Bid:=66.46
Ask:=66.95
High:=
Change %:=0.00

(ppg)
Open:=90.98
Low:=90.79
Time:=2:05:45
Change:=1.06
Volume:=787935
Cur:=91.85
Bid:=91.25
Ask:=92.26
High:=90.98
Change %:=1.17

(pq)
Open:=7.02
Low:=7.02
Time:=2:05:48
Change:=0.06
Volume:=661886
Cur:=7.08
Bid:=
Ask:=9.27
High:=7.02
Change %:=0.85

(praa)
Open:=84.87
Low:=
Time:=17:00:29
Change:=0.0
Volume:=78913
Cur:=86.07
Bid:=84.57
Ask:=87.51
High:=86.07
Change %:=0.00

(prgo)
Open:=88.2
Low:=88.2
Time:=2:05:52
Change:=0.0
Volume:=353860
Cur:=89.29
Bid:=85.44
Ask:=93.27
High:=89.29
Change %:=0.00

(prim)
Open:=12.94
Low:=12.94
Time:=2:05:05
Change:=0.0
Volume:=264345
Cur:=13.39
Bid:=13.0
Ask:=13.78
High:=13.39
Change %:=0.00

(prm)
Open:=7.08
Low:=7.05
Time:=2:05:51
Change:=0.04
Volume:=177164
Cur:=7.09
Bid:=6.8
Ask:=
High:=7.08
Change %:=0.57

(prs)
Open:=5.27
Low:=5.25
Time:=2:05:51
Change:=0.03
Volume:=42247
Cur:=5.28
Bid:=
Ask:=5.51
High:=5.27
Change %:=0.57

(prsp)
Open:=44.0
Low:=
Time:=17:00:07
Change:=0.0
Volume:=351072
Cur:=44.45
Bid:=43.83
Ask:=45.07
High:=44.45
Change %:=0.00

(prx)
Open:=32.95
Low:=32.95
Time:=2:10:59
Change:=0.39
Volume:=386759
Cur:=33.37
Bid:=12.25
Ask:=
High:=32.98
Change %:=1.18

(pss)
Open:=14.74
Low:=14.69
Time:=2:05:59
Change:=0.61
Volume:=1267020
Cur:=15.3
Bid:=
Ask:=15.49
High:=14.74
Change %:=4.15

(ptv)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.2
Low:=13.2
Time:=2:06:03
Change:=0.25
Volume:=1264971
Cur:=13.46
Bid:=
Ask:=14.38
High:=13.21
Change %:=1.89

(pvtb)
Open:=13.72
Low:=
Time:=17:00:07
Change:=0.0
Volume:=617783
Cur:=14.06
Bid:=13.63
Ask:=14.51
High:=14.06
Change %:=0.00

(pzn)
Open:=5.69
Low:=5.68
Time:=2:06:12
Change:=0.03
Volume:=33078
Cur:=5.71
Bid:=
Ask:=7.3
High:=5.69
Change %:=0.53

(pzz)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=33.31
Low:=
Time:=17:00:31
Change:=0.0
Volume:=124936
Cur:=33.79
Bid:=33.12
Ask:=34.46
High:=33.79
Change %:=0.00

(qcom)
Open:=56.79
Low:=56.79
Time:=2:05:52
Change:=0.0
Volume:=12142000
Cur:=57.88
Bid:=57.65
Ask:=58.08
High:=57.88
Change %:=0.00

(qcor)
Open:=24.16
Low:=
Time:=17:00:07
Change:=0.0
Volume:=2183239
Cur:=26.5
Bid:=26.4
Ask:=26.75
High:=26.5
Change %:=0.00

(qdel)
Open:=15.19
Low:=15.19
Time:=2:05:05
Change:=0.0
Volume:=136343
Cur:=15.3
Bid:=14.74
Ask:=16.17
High:=15.3
Change %:=0.00

(qgen)
Open:=19.14
Low:=19.07
Time:=2:05:52
Change:=0.0
Volume:=1703137
Cur:=19.07
Bid:=19.05
Ask:=20.85
High:=19.14
Change %:=0.00

(qlty)
Open:=13.0
Low:=
Time:=17:00:07
Change:=0.0
Volume:=147750
Cur:=13.24
Bid:=12.74
Ask:=13.74
High:=13.24
Change %:=0.00

(r)
Open:=57.18
Low:=56.85
Time:=2:11:21
Change:=1.75
Volume:=899142
Cur:=58.6
Bid:=
Ask:=65.55
High:=57.18
Change %:=3.08

(rad)
Open:=1.33
Low:=1.33
Time:=2:06:15
Change:=0.01
Volume:=9766312
Cur:=1.34
Bid:=1.23
Ask:=1.35
High:=1.33
Change %:=0.75

(rah)
Open:=87.06
Low:=86.58
Time:=2:05:06
Change:=0.42
Volume:=272818
Cur:=87.0
Bid:=84.1
Ask:=
High:=87.06
Change %:=0.49

(ras)
Open:=6.21
Low:=6.21
Time:=2:06:16
Change:=0.56
Volume:=1831486
Cur:=6.86
Bid:=1.5
Ask:=10.51
High:=6.3
Change %:=8.89

(rden)
Open:=29.04
Low:=29.04
Time:=2:05:05
Change:=0.0
Volume:=95785
Cur:=29.55
Bid:=28.94
Ask:=30.16
High:=29.55
Change %:=0.00

(recn)
Open:=12.01
Low:=12.01
Time:=2:05:05
Change:=0.0
Volume:=248848
Cur:=12.535
Bid:=12.17
Ask:=12.87
High:=12.535
Change %:=0.00

(reg)
Open:=43.96
Low:=43.96
Time:=2:06:24
Change:=1.02
Volume:=591464
Cur:=44.99
Bid:=44.42
Ask:=45.56
High:=43.97
Change %:=2.32

(ren)
Open:=15.99
Low:=15.99
Time:=2:05:06
Change:=0.36
Volume:=346556
Cur:=16.52
Bid:=
Ask:=17.87
High:=16.16
Change %:=2.23

(rev)
Open:=16.76
Low:=16.76
Time:=2:06:26
Change:=0.47
Volume:=84381
Cur:=17.27
Bid:=
Ask:=17.82
High:=16.8
Change %:=2.80

(revu)
Open:=0.225
Low:=0.225
Time:=2:05:52
Change:=0.0
Volume:=414923
Cur:=0.23
Bid:=0.173
Ask:=0.2499
High:=0.23
Change %:=0.00

(rfmd)
Open:=6.14
Low:=
Time:=17:00:07
Change:=0.0
Volume:=5248603
Cur:=6.37
Bid:=6.31
Ask:=6.38
High:=6.37
Change %:=0.00

(rgr)
Open:=22.03
Low:=21.95
Time:=2:06:29
Change:=0.19
Volume:=103830
Cur:=22.14
Bid:=8.29
Ask:=
High:=22.03
Change %:=0.87

(rhi)
Open:=27.05
Low:=27.03
Time:=2:06:29
Change:=0.51
Volume:=1487544
Cur:=27.54
Bid:=
Ask:=30.91
High:=27.05
Change %:=1.89

(rigl)
Open:=9.13
Low:=
Time:=17:00:33
Change:=0.0
Volume:=490475
Cur:=9.29
Bid:=8.36
Ask:=10.07
High:=9.29
Change %:=0.00

(rimm)
Open:=28.72
Low:=28.72
Time:=2:05:52
Change:=0.0
Volume:=12787901
Cur:=28.93
Bid:=28.92
Ask:=28.96
High:=28.93
Change %:=0.00

(rjet)
Open:=5.42
Low:=5.42
Time:=2:05:05
Change:=0.0
Volume:=782493
Cur:=5.57
Bid:=5.36
Ask:=5.76
High:=5.57
Change %:=0.00

(rkt)
Open:=66.36
Low:=66.34
Time:=2:06:32
Change:=0.96
Volume:=1045018
Cur:=67.3
Bid:=
Ask:=75.0
High:=66.36
Change %:=1.45

(rli)
Open:=62.03
Low:=61.92
Time:=2:06:33
Change:=0.5
Volume:=99109
Cur:=62.42
Bid:=51.15
Ask:=
High:=62.03
Change %:=0.81

(rloc)
Open:=20.87
Low:=
Time:=17:00:07
Change:=0.0
Volume:=209650
Cur:=20.79
Bid:=20.36
Ask:=21.22
High:=20.87
Change %:=0.00

(rnow)
Open:=32.07
Low:=31.69
Time:=2:05:05
Change:=0.0
Volume:=362723
Cur:=31.69
Bid:=31.11
Ask:=32.27
High:=32.07
Change %:=0.00

(rnr)
Open:=69.61
Low:=69.61
Time:=2:06:34
Change:=0.61
Volume:=496176
Cur:=70.56
Bid:=62.5
Ask:=
High:=69.95
Change %:=0.87

(rnst)
Open:=14.49
Low:=14.49
Time:=2:05:05
Change:=0.0
Volume:=164163
Cur:=14.81
Bid:=14.36
Ask:=15.26
High:=14.81
Change %:=0.00

(roc)
Open:=55.33
Low:=55.29
Time:=2:06:35
Change:=1.18
Volume:=670007
Cur:=56.47
Bid:=39.75
Ask:=
High:=55.33
Change %:=2.13

(rocm)
Open:=9.31
Low:=
Time:=17:00:07
Change:=0.0
Volume:=20170
Cur:=8.99
Bid:=7.96
Ask:=9.82
High:=9.31
Change %:=0.00

(rodm)
Open:=1.27
Low:=
Time:=17:00:34
Change:=0.0
Volume:=53937
Cur:=1.35
Bid:=1.1
Ask:=1.75
High:=1.35
Change %:=0.00

(roiak)
Open:=1.82
Low:=1.71
Time:=2:05:05
Change:=0.0
Volume:=235675
Cur:=1.71
Bid:=1.35
Ask:=1.85
High:=1.82
Change %:=0.00

(rok)
Open:=86.92
Low:=86.76
Time:=2:06:36
Change:=2.23
Volume:=1250771
Cur:=88.99
Bid:=88.45
Ask:=89.43
High:=86.92
Change %:=2.57

(rol)
Open:=20.43
Low:=20.38
Time:=2:06:36
Change:=0.33
Volume:=261677
Cur:=20.71
Bid:=
Ask:=30.0
High:=20.43
Change %:=1.62

(roll)
Open:=37.53
Low:=37.53
Time:=2:05:05
Change:=0.0
Volume:=157372
Cur:=38.39
Bid:=37.73
Ask:=39.05
High:=38.39
Change %:=0.00

(rop)
Open:=83.47
Low:=83.3
Time:=2:06:37
Change:=0.45
Volume:=1495911
Cur:=83.75
Bid:=
Ask:=179.46
High:=83.47
Change %:=0.54

(rose)
Open:=51.63
Low:=
Time:=17:00:34
Change:=0.0
Volume:=768587
Cur:=52.38
Bid:=51.52
Ask:=53.24
High:=52.38
Change %:=0.00

(rost)
Open:=80.37
Low:=80.37
Time:=2:05:52
Change:=0.0
Volume:=822180
Cur:=81.27
Bid:=80.74
Ask:=81.7
High:=81.27
Change %:=0.00

(rt)
Open:=10.89
Low:=10.78
Time:=2:05:06
Change:=0.45
Volume:=1022930
Cur:=11.23
Bid:=10.8
Ask:=11.3
High:=10.89
Change %:=4.17

(rtec)
Open:=10.73
Low:=10.73
Time:=2:05:52
Change:=0.0
Volume:=205338
Cur:=10.79
Bid:=9.87
Ask:=11.41
High:=10.79
Change %:=0.00

(rtix)
Open:=2.8
Low:=2.8
Time:=2:05:52
Change:=0.0
Volume:=475751
Cur:=2.84
Bid:=2.84
Ask:=3.34
High:=2.84
Change %:=0.00

(rue)
Open:=32.66
Low:=
Time:=17:00:07
Change:=0.0
Volume:=317851
Cur:=33.89
Bid:=33.23
Ask:=35.11
High:=33.89
Change %:=0.00

(rwt)
Open:=15.11
Low:=15.11
Time:=2:10:29
Change:=0.19
Volume:=355963
Cur:=15.31
Bid:=14.1
Ask:=
High:=15.12
Change %:=1.26

(safm)
Open:=47.96
Low:=47.33
Time:=2:05:52
Change:=0.0
Volume:=264152
Cur:=47.33
Bid:=46.54
Ask:=48.08
High:=47.96
Change %:=0.00

(saft)
Open:=42.19
Low:=
Time:=17:00:35
Change:=0.0
Volume:=41154
Cur:=42.48
Bid:=42.45
Ask:=43.11
High:=42.48
Change %:=0.00

(sam)
Open:=89.7
Low:=89.6
Time:=2:05:48
Change:=0.61
Volume:=57103
Cur:=90.21
Bid:=
Ask:=115.0
High:=89.7
Change %:=0.68

(sanm)
Open:=10.36
Low:=10.36
Time:=2:05:52
Change:=0.0
Volume:=741537
Cur:=10.41
Bid:=10.07
Ask:=10.77
High:=10.41
Change %:=0.00

(sbib)
Open:=8.19
Low:=8.19
Time:=2:05:05
Change:=0.0
Volume:=912109
Cur:=8.36
Bid:=7.99
Ask:=8.71
High:=8.36
Change %:=0.00

(sbp)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=19.87
Low:=19.87
Time:=2:05:05
Change:=0.0
Volume:=24532
Cur:=20.16
Bid:=19.75
Ask:=20.57
High:=20.16
Change %:=0.00

(sbux)
Open:=39.62
Low:=39.62
Time:=2:05:52
Change:=0.0
Volume:=6439168
Cur:=40.19
Bid:=39.94
Ask:=40.2
High:=40.19
Change %:=0.00

(scl)
Open:=70.94
Low:=70.9
Time:=2:10:35
Change:=1.21
Volume:=26523
Cur:=72.11
Bid:=71.09
Ask:=73.13
High:=70.94
Change %:=1.71

(scmp)
Open:=4.11
Low:=
Time:=17:00:07
Change:=0.0
Volume:=24679
Cur:=4.13
Bid:=3.41
Ask:=4.77
High:=4.13
Change %:=0.00

(scs)
Open:=11.39
Low:=11.39
Time:=2:05:52
Change:=0.1
Volume:=730864
Cur:=11.49
Bid:=
Ask:=13.52
High:=11.39
Change %:=0.88

(scvl)
Open:=30.28
Low:=
Time:=17:00:07
Change:=0.0
Volume:=61949
Cur:=31.25
Bid:=29.24
Ask:=33.26
High:=31.25
Change %:=0.00

(seb)
Open:=2419.0
Low:=2418.0
Time:=2:07:37
Change:=2.05
Volume:=514
Cur:=2420.05
Bid:=
Ask:=
High:=2419.0
Change %:=0.08

(see)
Open:=23.91
Low:=23.79
Time:=2:05:05
Change:=0.08
Volume:=1827923
Cur:=23.87
Bid:=23.38
Ask:=24.36
High:=23.91
Change %:=0.34

(seno)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=35.78
Low:=35.78
Time:=2:05:55
Change:=0.6
Volume:=392769
Cur:=36.46
Bid:=
Ask:=36.5
High:=35.86
Change %:=1.67

(sfsf)
Open:=29.48
Low:=
Time:=17:00:07
Change:=0.0
Volume:=1915851
Cur:=29.7
Bid:=29.18
Ask:=30.22
High:=29.7
Change %:=0.00

(shld)
Open:=71.05
Low:=71.05
Time:=2:05:52
Change:=0.0
Volume:=416698
Cur:=72.13
Bid:=67.96
Ask:=116.0
High:=72.13
Change %:=0.00

(shoo)
Open:=37.67
Low:=
Time:=17:00:37
Change:=0.0
Volume:=206155
Cur:=38.43
Bid:=37.85
Ask:=38.97
High:=38.43
Change %:=0.00

(shw)
Open:=84.11
Low:=83.87
Time:=2:06:01
Change:=1.82
Volume:=925517
Cur:=85.69
Bid:=85.14
Ask:=86.94
High:=84.11
Change %:=2.17

(sial)
Open:=73.54
Low:=73.54
Time:=2:05:52
Change:=0.0
Volume:=679669
Cur:=74.24
Bid:=73.2
Ask:=75.18
High:=74.24
Change %:=0.00

(simg)
Open:=6.46
Low:=
Time:=17:00:38
Change:=0.0
Volume:=428653
Cur:=6.57
Bid:=6.42
Ask:=6.82
High:=6.57
Change %:=0.00

(siro)
Open:=53.5
Low:=
Time:=17:00:38
Change:=0.0
Volume:=1149070
Cur:=54.94
Bid:=52.49
Ask:=55.84
High:=54.94
Change %:=0.00

(sivb)
Open:=59.83
Low:=
Time:=17:00:38
Change:=0.0
Volume:=447348
Cur:=60.46
Bid:=59.69
Ask:=61.27
High:=60.46
Change %:=0.00

(sji)
Open:=54.36
Low:=54.31
Time:=2:06:02
Change:=0.63
Volume:=172872
Cur:=54.94
Bid:=53.98
Ask:=55.9
High:=54.36
Change %:=1.16

(sjm)
Open:=76.42
Low:=76.42
Time:=2:06:02
Change:=0.42
Volume:=602022
Cur:=76.86
Bid:=
Ask:=81.5
High:=76.44
Change %:=0.55

(sjw)
Open:=24.09
Low:=24.09
Time:=2:06:03
Change:=0.14
Volume:=51829
Cur:=24.38
Bid:=20.2
Ask:=
High:=24.24
Change %:=0.58

(slh)
Open:=59.24
Low:=59.16
Time:=2:06:06
Change:=1.29
Volume:=201185
Cur:=60.45
Bid:=59.59
Ask:=61.31
High:=59.24
Change %:=2.18

(slrc)
Open:=24.69
Low:=24.69
Time:=2:05:52
Change:=0.0
Volume:=323812
Cur:=24.94
Bid:=24.34
Ask:=25.48
High:=24.94
Change %:=0.00

(smg)
Open:=51.52
Low:=51.31
Time:=2:06:08
Change:=0.3
Volume:=763748
Cur:=51.61
Bid:=50.52
Ask:=52.7
High:=51.52
Change %:=0.58

(smod)
Open:=9.16
Low:=9.16
Time:=2:05:52
Change:=0.0
Volume:=605271
Cur:=9.17
Bid:=8.83
Ask:=9.51
High:=9.17
Change %:=0.00

(smrt)
Open:=9.6
Low:=9.6
Time:=2:05:52
Change:=0.0
Volume:=92436
Cur:=9.72
Bid:=9.32
Ask:=10.12
High:=9.72
Change %:=0.00

(smsi)
Open:=4.21
Low:=4.04
Time:=2:05:52
Change:=0.0
Volume:=496876
Cur:=4.04
Bid:=3.98
Ask:=4.04
High:=4.21
Change %:=0.00

(sndk)
Open:=41.555
Low:=41.555
Time:=2:05:52
Change:=0.0
Volume:=5753266
Cur:=42.8
Bid:=42.65
Ask:=42.8
High:=42.8
Change %:=0.00

(snh)
Open:=23.48
Low:=23.41
Time:=2:06:10
Change:=0.43
Volume:=1195220
Cur:=23.84
Bid:=22.0
Ask:=
High:=23.48
Change %:=1.84

(solr)
Open:=16.15
Low:=
Time:=17:00:39
Change:=0.0
Volume:=4235225
Cur:=16.18
Bid:=16.2
Ask:=16.22
High:=16.18
Change %:=0.00

(sonc)
Open:=10.68
Low:=10.68
Time:=2:05:52
Change:=0.0
Volume:=663601
Cur:=10.88
Bid:=10.7
Ask:=11.29
High:=10.88
Change %:=0.00

(sone)
Open:=7.45
Low:=7.45
Time:=2:05:05
Change:=0.0
Volume:=196976
Cur:=7.49
Bid:=7.18
Ask:=7.8
High:=7.49
Change %:=0.00

(spec)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.89
Low:=15.89
Time:=2:05:52
Change:=0.0
Volume:=10847205
Cur:=15.92
Bid:=15.75
Ask:=16.3
High:=15.92
Change %:=0.00

(spmd)
Open:=3.95
Low:=
Time:=17:00:07
Change:=0.0
Volume:=135023
Cur:=3.91
Bid:=3.67
Ask:=4.0
High:=3.95
Change %:=0.00

(spn)
Open:=37.19
Low:=37.14
Time:=2:10:58
Change:=0.65
Volume:=938281
Cur:=37.79
Bid:=36.91
Ask:=
High:=37.19
Change %:=1.75

(sptn)
Open:=19.54
Low:=19.54
Time:=2:05:05
Change:=0.0
Volume:=176634
Cur:=19.56
Bid:=19.07
Ask:=20.05
High:=19.56
Change %:=0.00

(spw)
Open:=82.66
Low:=82.66
Time:=2:06:15
Change:=2.55
Volume:=437755
Cur:=85.21
Bid:=84.07
Ask:=86.35
High:=82.66
Change %:=3.08

(srcl)
Open:=89.56
Low:=89.56
Time:=2:05:52
Change:=0.0
Volume:=519403
Cur:=91.22
Bid:=89.54
Ask:=92.62
High:=91.22
Change %:=0.00

(srdx)
Open:=11.1
Low:=
Time:=17:00:07
Change:=0.0
Volume:=53950
Cur:=11.25
Bid:=10.41
Ask:=12.2
High:=11.25
Change %:=0.00

(sri)
Open:=14.76
Low:=14.74
Time:=2:06:17
Change:=0.18
Volume:=101107
Cur:=14.92
Bid:=14.43
Ask:=15.25
High:=14.76
Change %:=1.22

(srsl)
Open:=9.64
Low:=
Time:=17:00:07
Change:=0.0
Volume:=64956
Cur:=9.857
Bid:=9.4
Ask:=10.26
High:=9.857
Change %:=0.00

(srx)
Open:=30.92
Low:=30.92
Time:=2:06:17
Change:=0.1
Volume:=981582
Cur:=31.02
Bid:=30.95
Ask:=31.11
High:=30.92
Change %:=0.32

(srz)
Open:=9.53
Low:=9.53
Time:=2:11:00
Change:=0.3
Volume:=720092
Cur:=9.83
Bid:=8.73
Ask:=10.71
High:=9.53
Change %:=3.15

(ssp)
Open:=9.7
Low:=9.67
Time:=2:05:05
Change:=0.06
Volume:=240632
Cur:=9.73
Bid:=8.72
Ask:=10.62
High:=9.7
Change %:=0.62

(stba)
Open:=18.63
Low:=18.63
Time:=2:05:05
Change:=0.0
Volume:=98915
Cur:=19.0
Bid:=18.6
Ask:=19.4
High:=19.0
Change %:=0.00

(stfc)
Open:=17.46
Low:=17.46
Time:=2:05:52
Change:=0.0
Volume:=40101
Cur:=17.57
Bid:=17.15
Ask:=17.97
High:=17.57
Change %:=0.00

(sti)
Open:=25.69
Low:=0.0001
Time:=2:06:22
Change:=0.61
Volume:=3950642
Cur:=26.41
Bid:=26.34
Ask:=26.56
High:=25.8
Change %:=2.36

(stnr)
Open:=45.54
Low:=
Time:=17:00:41
Change:=0.0
Volume:=102265
Cur:=46.01
Bid:=45.32
Ask:=46.7
High:=46.01
Change %:=0.00

(stu)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.58
Low:=20.51
Time:=2:06:26
Change:=0.2
Volume:=804581
Cur:=20.71
Bid:=
Ask:=20.83
High:=20.58
Change %:=0.98

(stx)
Open:=16.18
Low:=16.18
Time:=2:05:52
Change:=0.0
Volume:=5391520
Cur:=16.36
Bid:=16.07
Ask:=16.49
High:=16.36
Change %:=0.00

(sui)
Open:=37.45
Low:=37.31
Time:=2:06:27
Change:=0.65
Volume:=95821
Cur:=37.96
Bid:=37.29
Ask:=38.63
High:=37.45
Change %:=1.74

(sumr)
Open:=8.16
Low:=8.16
Time:=2:05:52
Change:=0.0
Volume:=92404
Cur:=8.179
Bid:=7.84
Ask:=8.5
High:=8.179
Change %:=0.00

(supx)
Open:=22.35
Low:=22.2
Time:=2:05:52
Change:=0.0
Volume:=51260
Cur:=22.2
Bid:=21.72
Ask:=22.68
High:=22.35
Change %:=0.00

(sur)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.62
Low:=
Time:=17:00:42
Change:=0.0
Volume:=959371
Cur:=39.62
Bid:=38.7
Ask:=45.2
High:=39.62
Change %:=0.00

(swk)
Open:=72.17
Low:=72.05
Time:=2:06:30
Change:=1.62
Volume:=1976016
Cur:=73.67
Bid:=73.25
Ask:=73.67
High:=72.17
Change %:=2.25

(swm)
Open:=56.05
Low:=56.05
Time:=2:06:30
Change:=0.72
Volume:=166387
Cur:=56.87
Bid:=56.07
Ask:=57.5
High:=56.15
Change %:=1.28

(sxt)
Open:=37.14
Low:=37.07
Time:=2:05:05
Change:=0.83
Volume:=248233
Cur:=37.9
Bid:=37.33
Ask:=38.47
High:=37.14
Change %:=2.24

(sy)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.6
Low:=21.6
Time:=2:05:52
Change:=0.0
Volume:=206109
Cur:=21.63
Bid:=21.2
Ask:=22.08
High:=21.63
Change %:=0.00

(symc)
Open:=19.82
Low:=19.82
Time:=2:05:52
Change:=0.0
Volume:=6839632
Cur:=19.83
Bid:=19.7
Ask:=19.91
High:=19.83
Change %:=0.00

(symm)
Open:=5.8
Low:=5.8
Time:=2:05:05
Change:=0.0
Volume:=211102
Cur:=5.83
Bid:=5.61
Ask:=6.05
High:=5.83
Change %:=0.00

(synm)
Open:=1.48
Low:=1.46
Time:=2:05:52
Change:=0.0
Volume:=1452463
Cur:=1.46
Bid:=1.45
Ask:=1.5
High:=1.48
Change %:=0.00

(syno)
Open:=17.47
Low:=17.47
Time:=2:05:52
Change:=0.0
Volume:=27952
Cur:=17.86
Bid:=17.17
Ask:=18.99
High:=17.86
Change %:=0.00

(synt)
Open:=58.94
Low:=
Time:=17:00:07
Change:=0.0
Volume:=86041
Cur:=60.17
Bid:=59.24
Ask:=61.0
High:=60.17
Change %:=0.00

(syx)
Open:=14.95
Low:=14.94
Time:=2:06:34
Change:=0.04
Volume:=44603
Cur:=14.98
Bid:=14.49
Ask:=15.47
High:=14.95
Change %:=0.27

(t)
Open:=31.42
Low:=31.41
Time:=2:06:35
Change:=0.27
Volume:=20054004
Cur:=31.68
Bid:=29.6
Ask:=
High:=31.42
Change %:=0.86

(tal)
Open:=34.64
Low:=34.53
Time:=2:11:18
Change:=0.74
Volume:=328510
Cur:=35.27
Bid:=21.46
Ask:=
High:=34.64
Change %:=2.14

(tap)
Open:=45.0
Low:=44.74
Time:=2:05:05
Change:=0.58
Volume:=812245
Cur:=45.32
Bid:=44.87
Ask:=45.5
High:=45.0
Change %:=1.30

(tasr)
Open:=4.55
Low:=4.55
Time:=2:05:05
Change:=0.0
Volume:=206151
Cur:=4.57
Bid:=4.27
Ask:=4.66
High:=4.57
Change %:=0.00

(tast)
Open:=10.46
Low:=10.46
Time:=2:05:52
Change:=0.0
Volume:=80827
Cur:=10.64
Bid:=10.25
Ask:=11.03
High:=10.64
Change %:=0.00

(tat)
Open:=1.7
Low:=1.7
Time:=2:08:43
Change:=0.0
Volume:=2149501
Cur:=1.7
Bid:=1.67
Ask:=1.96
High:=1.7
Change %:=0.00

(tayc)
Open:=8.19
Low:=
Time:=17:00:07
Change:=0.0
Volume:=17847
Cur:=8.33
Bid:=8.0
Ask:=8.66
High:=8.33
Change %:=0.00

(tbnk)
Open:=20.71
Low:=20.71
Time:=2:05:52
Change:=0.0
Volume:=13812
Cur:=20.77
Bid:=20.27
Ask:=21.21
High:=20.77
Change %:=0.00

(tc)
Open:=9.96
Low:=9.96
Time:=2:05:05
Change:=0.15
Volume:=1561117
Cur:=10.13
Bid:=
Ask:=15.55
High:=10.13
Change %:=1.50

(tcb)
Open:=13.84
Low:=13.8
Time:=2:06:39
Change:=0.44
Volume:=2190147
Cur:=14.24
Bid:=13.87
Ask:=14.61
High:=13.84
Change %:=3.19

(tco)
Open:=58.93
Low:=58.93
Time:=2:06:40
Change:=1.5
Volume:=358160
Cur:=60.7
Bid:=59.88
Ask:=61.52
High:=59.2
Change %:=2.53

(tcrd)
Open:=13.0
Low:=
Time:=17:00:43
Change:=0.0
Volume:=70635
Cur:=12.97
Bid:=12.81
Ask:=13.42
High:=13.0
Change %:=0.00

(tdy)
Open:=50.5
Low:=50.36
Time:=2:06:44
Change:=0.61
Volume:=112346
Cur:=50.97
Bid:=50.12
Ask:=51.82
High:=50.5
Change %:=1.21

(te)
Open:=18.9
Low:=18.89
Time:=2:06:44
Change:=0.27
Volume:=955349
Cur:=19.16
Bid:=18.6
Ask:=19.56
High:=18.9
Change %:=1.43

(tecua)
Open:=10.22
Low:=
Time:=17:00:43
Change:=0.0
Volume:=41700
Cur:=10.45
Bid:=10.1
Ask:=10.8
High:=10.45
Change %:=0.00

(ten)
Open:=43.99
Low:=43.99
Time:=2:06:45
Change:=1.37
Volume:=576163
Cur:=45.44
Bid:=45.0
Ask:=45.65
High:=44.07
Change %:=3.11

(ter)
Open:=14.78
Low:=14.78
Time:=2:06:46
Change:=0.38
Volume:=3134780
Cur:=15.18
Bid:=14.75
Ask:=15.61
High:=14.8
Change %:=2.57

(teva)
Open:=48.47
Low:=48.47
Time:=2:05:05
Change:=0.0
Volume:=4017897
Cur:=49.0
Bid:=48.57
Ask:=49.17
High:=49.0
Change %:=0.00

(tfx)
Open:=61.3
Low:=61.06
Time:=2:06:47
Change:=1.37
Volume:=153646
Cur:=62.43
Bid:=60.03
Ask:=63.72
High:=61.3
Change %:=2.24

(tg)
Open:=18.38
Low:=18.35
Time:=2:06:47
Change:=0.37
Volume:=78489
Cur:=18.72
Bid:=18.32
Ask:=19.12
High:=18.38
Change %:=2.02

(tgh)
Open:=30.81
Low:=30.74
Time:=2:06:47
Change:=1.3
Volume:=153402
Cur:=32.04
Bid:=31.36
Ask:=32.5
High:=30.81
Change %:=4.23

(tgi)
Open:=99.94
Low:=99.58
Time:=2:06:47
Change:=1.3
Volume:=240911
Cur:=100.88
Bid:=98.98
Ask:=102.78
High:=99.94
Change %:=1.31

(thff)
Open:=32.9
Low:=32.9
Time:=2:05:05
Change:=0.0
Volume:=22187
Cur:=33.35
Bid:=32.62
Ask:=33.86
High:=33.35
Change %:=0.00

(thmd)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=28.85
Low:=28.84
Time:=2:05:05
Change:=0.11
Volume:=546315
Cur:=28.95
Bid:=28.41
Ask:=29.49
High:=28.85
Change %:=0.38

(thrx)
Open:=22.18
Low:=22.18
Time:=2:05:52
Change:=0.0
Volume:=262400
Cur:=22.63
Bid:=21.57
Ask:=23.81
High:=22.63
Change %:=0.00

(tie)
Open:=18.31
Low:=18.31
Time:=2:06:51
Change:=0.14
Volume:=1601824
Cur:=18.46
Bid:=
Ask:=19.44
High:=18.32
Change %:=0.76

(tif)
Open:=78.8
Low:=78.52
Time:=2:05:05
Change:=0.88
Volume:=1617926
Cur:=79.4
Bid:=58.68
Ask:=
High:=78.8
Change %:=1.12

(tiny)
Open:=5.15
Low:=
Time:=17:00:07
Change:=0.0
Volume:=148046
Cur:=5.16
Bid:=4.96
Ask:=5.34
High:=5.16
Change %:=0.00

(tisi)
Open:=24.23
Low:=
Time:=17:00:07
Change:=0.0
Volume:=48794
Cur:=24.38
Bid:=23.87
Ask:=24.89
High:=24.38
Change %:=0.00

(tjx)
Open:=52.49
Low:=52.49
Time:=2:06:52
Change:=0.64
Volume:=2328858
Cur:=53.17
Bid:=52.87
Ask:=53.46
High:=52.53
Change %:=1.22

(tklc)
Open:=9.09
Low:=
Time:=17:00:44
Change:=0.0
Volume:=1994685
Cur:=9.17
Bid:=8.77
Ask:=9.55
High:=9.17
Change %:=0.00

(tkr)
Open:=50.33
Low:=50.33
Time:=2:06:53
Change:=1.46
Volume:=872728
Cur:=51.86
Bid:=51.2
Ask:=52.52
High:=50.4
Change %:=2.90

(tmp)
Open:=39.31
Low:=39.24
Time:=2:08:45
Change:=0.36
Volume:=16395
Cur:=39.6
Bid:=38.51
Ask:=40.83
High:=39.31
Change %:=0.92

(tmrk)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=39.86
Low:=39.86
Time:=2:06:58
Change:=1.1
Volume:=73936
Cur:=41.03
Bid:=40.34
Ask:=41.72
High:=39.93
Change %:=2.75

(tnk)
Open:=9.44
Low:=9.4
Time:=2:06:58
Change:=-0.07
Volume:=293922
Cur:=9.33
Bid:=8.95
Ask:=9.64
High:=9.44
Change %:=-0.74

(tpgi)
Open:=3.21
Low:=
Time:=17:00:07
Change:=0.0
Volume:=51725
Cur:=3.28
Bid:=2.67
Ask:=3.84
High:=3.28
Change %:=0.00

(trad)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=23.0
Low:=
Time:=17:00:45
Change:=0.0
Volume:=204451
Cur:=23.44
Bid:=22.0
Ask:=24.12
High:=23.44
Change %:=0.00

(trex)
Open:=24.42
Low:=24.42
Time:=2:05:05
Change:=-0.48
Volume:=149722
Cur:=24.0
Bid:=23.51
Ask:=24.49
High:=24.48
Change %:=-1.96

(trmk)
Open:=23.48
Low:=23.48
Time:=2:05:05
Change:=0.0
Volume:=324497
Cur:=23.85
Bid:=23.32
Ask:=24.33
High:=23.85
Change %:=0.00

(trow)
Open:=60.39
Low:=60.39
Time:=2:05:52
Change:=0.0
Volume:=1732033
Cur:=61.0
Bid:=60.61
Ask:=61.78
High:=61.0
Change %:=0.00

(trv)
Open:=58.51
Low:=58.38
Time:=2:07:04
Change:=0.73
Volume:=3637130
Cur:=59.11
Bid:=58.69
Ask:=59.96
High:=58.51
Change %:=1.25

(tsn)
Open:=19.5
Low:=19.42
Time:=2:07:06
Change:=0.11
Volume:=5232027
Cur:=19.53
Bid:=19.42
Ask:=19.65
High:=19.5
Change %:=0.57

(tsra)
Open:=17.19
Low:=
Time:=17:00:07
Change:=0.0
Volume:=462606
Cur:=17.28
Bid:=16.88
Ask:=17.68
High:=17.28
Change %:=0.00

(ttec)
Open:=20.95
Low:=20.95
Time:=2:05:52
Change:=0.0
Volume:=160727
Cur:=21.05
Bid:=20.64
Ask:=21.5
High:=21.05
Change %:=0.00

(ttek)
Open:=22.53
Low:=22.53
Time:=2:05:05
Change:=0.0
Volume:=552530
Cur:=22.96
Bid:=22.47
Ask:=23.39
High:=22.96
Change %:=0.00

(tti)
Open:=12.74
Low:=12.73
Time:=2:07:07
Change:=0.27
Volume:=681425
Cur:=13.0
Bid:=12.51
Ask:=13.49
High:=12.74
Change %:=2.12

(tues)
Open:=4.59
Low:=
Time:=17:00:07
Change:=0.0
Volume:=244352
Cur:=4.67
Bid:=3.86
Ask:=5.27
High:=4.67
Change %:=0.00

(tvl)
Open:=4.87
Low:=4.87
Time:=2:07:10
Change:=0.05
Volume:=86405
Cur:=4.92
Bid:=4.76
Ask:=5.2
High:=4.87
Change %:=1.03

(tw)
Open:=65.67
Low:=65.67
Time:=2:07:10
Change:=0.04
Volume:=345246
Cur:=65.75
Bid:=64.9
Ask:=66.6
High:=65.71
Change %:=0.06

(twin)
Open:=38.75
Low:=38.75
Time:=2:05:05
Change:=0.0
Volume:=83955
Cur:=39.95
Bid:=39.3
Ask:=40.6
High:=39.95
Change %:=0.00

(two)
Open:=
Low:=
Time:=2:05:59
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.4
Low:=36.37
Time:=2:05:05
Change:=0.55
Volume:=6177246
Cur:=36.92
Bid:=36.83
Ask:=37.13
High:=36.4
Change %:=1.51

(txn)
Open:=32.99
Low:=32.83
Time:=2:07:13
Change:=0.69
Volume:=9567448
Cur:=33.52
Bid:=33.46
Ask:=33.6
High:=32.99
Change %:=2.10

(txt)
Open:=23.7
Low:=23.61
Time:=2:05:05
Change:=0.33
Volume:=4105847
Cur:=23.94
Bid:=23.6
Ask:=24.45
High:=23.7
Change %:=1.40

(tyl)
Open:=26.83
Low:=26.78
Time:=2:05:05
Change:=0.26
Volume:=206224
Cur:=27.04
Bid:=26.55
Ask:=27.53
High:=26.83
Change %:=0.97

(ueic)
Open:=25.29
Low:=
Time:=17:00:47
Change:=0.0
Volume:=55353
Cur:=25.31
Bid:=24.83
Ask:=25.79
High:=25.31
Change %:=0.00

(ufcs)
Open:=17.45
Low:=17.45
Time:=2:05:52
Change:=0.0
Volume:=62420
Cur:=17.48
Bid:=17.1
Ask:=17.86
High:=17.48
Change %:=0.00

(ufpi)
Open:=23.96
Low:=23.96
Time:=2:05:52
Change:=0.0
Volume:=142310
Cur:=24.33
Bid:=23.81
Ask:=24.85
High:=24.33
Change %:=0.00

(ufs)
Open:=95.1
Low:=94.72
Time:=2:07:23
Change:=1.73
Volume:=511332
Cur:=96.45
Bid:=94.63
Ask:=98.27
High:=95.1
Change %:=1.83

(ugi)
Open:=32.0
Low:=31.89
Time:=2:07:23
Change:=0.58
Volume:=420006
Cur:=32.47
Bid:=31.86
Ask:=33.08
High:=32.0
Change %:=1.82

(uhs)
Open:=51.64
Low:=51.53
Time:=2:07:24
Change:=1.96
Volume:=1134953
Cur:=53.49
Bid:=52.76
Ask:=54.22
High:=51.64
Change %:=3.80

(uil)
Open:=32.47
Low:=32.35
Time:=2:07:24
Change:=0.43
Volume:=357179
Cur:=32.78
Bid:=32.18
Ask:=33.38
High:=32.47
Change %:=1.33

(ulta)
Open:=64.79
Low:=
Time:=17:00:07
Change:=0.0
Volume:=520638
Cur:=65.18
Bid:=64.19
Ask:=66.17
High:=65.18
Change %:=0.00

(ulti)
Open:=54.61
Low:=
Time:=17:00:47
Change:=0.0
Volume:=89156
Cur:=54.43
Bid:=53.63
Ask:=55.29
High:=54.61
Change %:=0.00

(umbf)
Open:=41.99
Low:=
Time:=17:00:47
Change:=0.0
Volume:=166779
Cur:=42.84
Bid:=42.16
Ask:=43.52
High:=42.84
Change %:=0.00

(umh)
Open:=10.7
Low:=10.7
Time:=2:08:48
Change:=0.11
Volume:=28694
Cur:=10.81
Bid:=9.99
Ask:=11.5
High:=10.7
Change %:=1.03

(umpq)
Open:=11.61
Low:=
Time:=17:00:07
Change:=0.0
Volume:=818953
Cur:=11.72
Bid:=11.34
Ask:=12.1
High:=11.72
Change %:=0.00

(unca)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=42.75
Low:=42.75
Time:=2:05:52
Change:=0.0
Volume:=157098
Cur:=43.34
Bid:=42.7
Ask:=44.45
High:=43.34
Change %:=0.00

(unp)
Open:=104.6
Low:=104.4
Time:=2:07:28
Change:=2.36
Volume:=2695264
Cur:=106.76
Bid:=106.01
Ask:=106.9
High:=104.6
Change %:=2.26

(untd)
Open:=6.07
Low:=6.07
Time:=2:05:52
Change:=0.0
Volume:=559870
Cur:=6.23
Bid:=5.77
Ask:=6.26
High:=6.23
Change %:=0.00

(upl)
Open:=45.88
Low:=45.8
Time:=2:07:29
Change:=0.38
Volume:=1123878
Cur:=46.18
Bid:=45.5
Ask:=46.59
High:=45.88
Change %:=0.83

(ups)
Open:=73.09
Low:=72.93
Time:=2:07:29
Change:=1.03
Volume:=3674934
Cur:=73.96
Bid:=73.49
Ask:=74.08
High:=73.09
Change %:=1.41

(urbn)
Open:=28.18
Low:=28.18
Time:=2:05:05
Change:=0.0
Volume:=3349171
Cur:=28.92
Bid:=28.44
Ask:=29.08
High:=28.92
Change %:=0.00

(uri)
Open:=25.49
Low:=25.4
Time:=2:07:30
Change:=1.29
Volume:=2277982
Cur:=26.69
Bid:=26.09
Ask:=27.2
High:=25.49
Change %:=5.08

(urs)
Open:=44.91
Low:=44.74
Time:=2:07:30
Change:=0.38
Volume:=393055
Cur:=45.12
Bid:=44.48
Ask:=45.76
High:=44.91
Change %:=0.85

(usap)
Open:=46.91
Low:=46.75
Time:=2:05:05
Change:=0.0
Volume:=80343
Cur:=46.75
Bid:=45.95
Ask:=47.53
High:=46.91
Change %:=0.00

(usb)
Open:=25.46
Low:=25.46
Time:=2:05:05
Change:=0.55
Volume:=12912947
Cur:=26.06
Bid:=25.89
Ask:=26.24
High:=25.51
Change %:=2.16

(usph)
Open:=24.83
Low:=24.33
Time:=2:05:52
Change:=0.0
Volume:=45789
Cur:=24.33
Bid:=23.84
Ask:=24.82
High:=24.83
Change %:=0.00

(utek)
Open:=30.24
Low:=
Time:=17:00:07
Change:=0.0
Volume:=271346
Cur:=30.99
Bid:=30.0
Ask:=32.25
High:=30.99
Change %:=0.00

(uti)
Open:=19.84
Low:=19.77
Time:=2:07:35
Change:=-0.57
Volume:=149567
Cur:=19.2
Bid:=
Ask:=20.0
High:=19.84
Change %:=-2.88

(utr)
Open:=29.71
Low:=29.67
Time:=2:05:05
Change:=0.18
Volume:=205811
Cur:=29.85
Bid:=29.31
Ask:=30.39
High:=29.71
Change %:=0.61

(utx)
Open:=88.72
Low:=88.51
Time:=2:05:05
Change:=1.62
Volume:=4484683
Cur:=90.13
Bid:=89.54
Ask:=90.58
High:=88.72
Change %:=1.83

(uve)
Open:=4.7
Low:=4.67
Time:=2:05:59
Change:=0.03
Volume:=186772
Cur:=4.7
Bid:=3.96
Ask:=4.82
High:=4.7
Change %:=0.64

(uvv)
Open:=37.75
Low:=37.67
Time:=2:05:20
Change:=0.45
Volume:=237685
Cur:=38.12
Bid:=37.57
Ask:=38.67
High:=37.75
Change %:=1.19

(vcbi)
Open:=5.9
Low:=
Time:=17:00:07
Change:=0.0
Volume:=39845
Cur:=5.9
Bid:=5.66
Ask:=6.12
High:=5.9
Change %:=0.00

(vci)
Open:=30.42
Low:=30.3
Time:=2:06:18
Change:=0.18
Volume:=874422
Cur:=30.48
Bid:=29.95
Ask:=31.01
High:=30.42
Change %:=0.59

(vgr)
Open:=17.87
Low:=17.79
Time:=2:07:01
Change:=0.14
Volume:=253309
Cur:=17.93
Bid:=17.6
Ask:=18.3
High:=17.87
Change %:=0.79

(vlccf)
Open:=22.04
Low:=22.04
Time:=2:05:05
Change:=0.0
Volume:=113205
Cur:=22.36
Bid:=20.79
Ask:=22.88
High:=22.36
Change %:=0.00

(vlgea)
Open:=27.66
Low:=
Time:=17:00:07
Change:=0.0
Volume:=13210
Cur:=27.7
Bid:=27.04
Ask:=29.67
High:=27.7
Change %:=0.00

(vmed)
Open:=30.24
Low:=30.24
Time:=2:05:52
Change:=0.0
Volume:=4875345
Cur:=30.24
Bid:=29.73
Ask:=30.73
High:=30.24
Change %:=0.00

(vnda)
Open:=7.16
Low:=7.16
Time:=2:05:52
Change:=0.0
Volume:=99229
Cur:=7.19
Bid:=6.51
Ask:=7.98
High:=7.19
Change %:=0.00

(vocs)
Open:=30.45
Low:=
Time:=17:00:49
Change:=0.0
Volume:=119929
Cur:=31.23
Bid:=30.16
Ask:=32.22
High:=31.23
Change %:=0.00

(vod)
Open:=26.42
Low:=26.42
Time:=2:05:05
Change:=0.0
Volume:=9037737
Cur:=26.9
Bid:=26.81
Ask:=26.91
High:=26.9
Change %:=0.00

(volc)
Open:=32.17
Low:=32.17
Time:=2:05:52
Change:=0.0
Volume:=428690
Cur:=32.52
Bid:=31.77
Ask:=33.24
High:=32.52
Change %:=0.00

(vpfg)
Open:=13.75
Low:=13.75
Time:=2:05:05
Change:=0.0
Volume:=165746
Cur:=13.94
Bid:=13.43
Ask:=14.45
High:=13.94
Change %:=0.00

(vphm)
Open:=18.63
Low:=
Time:=17:00:07
Change:=0.0
Volume:=1227726
Cur:=19.38
Bid:=18.33
Ask:=19.5
High:=19.38
Change %:=0.00

(vrad)
Open:=
Low:=
Time:=2:05:04
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.37
Low:=33.37
Time:=2:05:52
Change:=0.0
Volume:=2222697
Cur:=33.88
Bid:=33.67
Ask:=34.08
High:=33.88
Change %:=0.00

(vrtx)
Open:=51.49
Low:=51.49
Time:=2:05:52
Change:=0.0
Volume:=1484415
Cur:=51.7
Bid:=51.01
Ask:=52.74
High:=51.7
Change %:=0.00

(vrx)
Open:=51.67
Low:=51.67
Time:=2:07:56
Change:=0.35
Volume:=1024931
Cur:=52.31
Bid:=50.35
Ask:=54.93
High:=51.96
Change %:=0.67

(vsec)
Open:=24.86
Low:=
Time:=17:00:50
Change:=0.0
Volume:=49425
Cur:=24.29
Bid:=23.8
Ask:=24.78
High:=24.86
Change %:=0.00

(vz)
Open:=37.06
Low:=37.06
Time:=2:05:06
Change:=0.57
Volume:=14943894
Cur:=37.8
Bid:=37.73
Ask:=37.74
High:=37.23
Change %:=1.53

(wab)
Open:=65.78
Low:=65.72
Time:=2:05:06
Change:=1.59
Volume:=204749
Cur:=67.31
Bid:=66.32
Ask:=68.3
High:=65.78
Change %:=2.42

(wash)
Open:=22.97
Low:=22.94
Time:=2:05:52
Change:=0.0
Volume:=31182
Cur:=22.94
Bid:=22.44
Ask:=23.42
High:=22.97
Change %:=0.00

(wat)
Open:=95.98
Low:=95.74
Time:=2:08:02
Change:=1.89
Volume:=483177
Cur:=97.63
Bid:=95.77
Ask:=99.43
High:=95.98
Change %:=1.97

(wbc)
Open:=69.41
Low:=69.06
Time:=2:08:03
Change:=2.15
Volume:=718658
Cur:=71.21
Bid:=71.0
Ask:=72.14
High:=69.41
Change %:=3.11

(wbsn)
Open:=25.96
Low:=25.96
Time:=2:05:05
Change:=0.0
Volume:=412722
Cur:=26.22
Bid:=25.71
Ask:=26.73
High:=26.22
Change %:=0.00

(wcrx)
Open:=24.1
Low:=24.1
Time:=2:05:05
Change:=0.0
Volume:=1428014
Cur:=24.33
Bid:=23.53
Ask:=25.59
High:=24.33
Change %:=0.00

(wern)
Open:=25.19
Low:=25.19
Time:=2:05:52
Change:=0.0
Volume:=559987
Cur:=25.51
Bid:=25.0
Ask:=26.01
High:=25.51
Change %:=0.00

(weys)
Open:=24.54
Low:=24.52
Time:=2:05:05
Change:=0.0
Volume:=7447
Cur:=24.52
Bid:=23.86
Ask:=24.98
High:=24.54
Change %:=0.00

(wfd)
Open:=8.1
Low:=8.1
Time:=2:05:05
Change:=0.0
Volume:=33543
Cur:=8.22
Bid:=7.33
Ask:=8.91
High:=8.22
Change %:=0.00

(wfm)
Open:=63.69
Low:=63.69
Time:=2:05:05
Change:=0.0
Volume:=1133408
Cur:=64.41
Bid:=64.32
Ask:=64.41
High:=64.41
Change %:=0.00

(wfmi)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(wgo)
Open:=9.71
Low:=9.66
Time:=2:05:06
Change:=0.15
Volume:=392008
Cur:=9.81
Bid:=9.63
Ask:=10.2
High:=9.71
Change %:=1.55

(wgov)
Open:=null
Low:=null
Time:=null
Change:=null
Volume:=null
Cur:=null
Bid:=null
Ask:=null
High:=null
Change %:=null

(win)
Open:=12.95
Low:=12.95
Time:=2:05:52
Change:=0.0
Volume:=4449598
Cur:=13.12
Bid:=12.98
Ask:=13.14
High:=13.12
Change %:=0.00

(wina)
Open:=43.17
Low:=43.02
Time:=2:05:52
Change:=0.0
Volume:=42879
Cur:=43.02
Bid:=42.21
Ask:=43.77
High:=43.17
Change %:=0.00

(wlk)
Open:=52.14
Low:=51.9
Time:=2:08:12
Change:=0.9
Volume:=564394
Cur:=52.8
Bid:=51.99
Ask:=53.61
High:=52.14
Change %:=1.73

(wll)
Open:=56.65
Low:=56.65
Time:=2:08:12
Change:=0.63
Volume:=3389987
Cur:=57.54
Bid:=56.74
Ask:=58.34
High:=56.91
Change %:=1.11

(wlt)
Open:=114.56
Low:=114.56
Time:=2:08:13
Change:=5.12
Volume:=3060907
Cur:=120.92
Bid:=120.9
Ask:=121.49
High:=115.8
Change %:=4.42

(wmt)
Open:=53.19
Low:=53.14
Time:=2:08:14
Change:=0.37
Volume:=9480095
Cur:=53.51
Bid:=53.4
Ask:=53.71
High:=53.19
Change %:=0.70

(wnr)
Open:=18.0
Low:=18.0
Time:=2:08:15
Change:=0.62
Volume:=3779899
Cur:=18.69
Bid:=18.4
Ask:=18.69
High:=18.07
Change %:=3.43

(wor)
Open:=22.85
Low:=22.85
Time:=2:08:16
Change:=0.27
Volume:=1309267
Cur:=23.37
Bid:=22.7
Ask:=23.84
High:=23.1
Change %:=1.17

(wr)
Open:=27.05
Low:=26.91
Time:=2:08:17
Change:=0.3
Volume:=618353
Cur:=27.21
Bid:=26.74
Ask:=27.68
High:=27.05
Change %:=1.11

(wrc)
Open:=52.33
Low:=52.25
Time:=2:08:18
Change:=1.36
Volume:=681629
Cur:=53.61
Bid:=52.89
Ask:=54.33
High:=52.33
Change %:=2.60

(wri)
Open:=25.26
Low:=25.16
Time:=2:08:19
Change:=0.55
Volume:=974227
Cur:=25.71
Bid:=25.24
Ask:=26.18
High:=25.26
Change %:=2.19

(wsbc)
Open:=19.73
Low:=
Time:=17:00:07
Change:=0.0
Volume:=57685
Cur:=20.08
Bid:=19.69
Ask:=20.47
High:=20.08
Change %:=0.00

(wso)
Open:=67.67
Low:=67.67
Time:=2:08:20
Change:=0.9
Volume:=185034
Cur:=68.89
Bid:=67.95
Ask:=69.68
High:=67.99
Change %:=1.32

(wts)
Open:=35.54
Low:=35.41
Time:=2:08:22
Change:=0.85
Volume:=299645
Cur:=36.26
Bid:=35.7
Ask:=36.82
High:=35.54
Change %:=2.40

(wtsla)
Open:=4.51
Low:=4.51
Time:=2:05:05
Change:=0.0
Volume:=1384438
Cur:=4.63
Bid:=4.45
Ask:=4.8
High:=4.63
Change %:=0.00

(wwon)
Open:=5.33
Low:=5.33
Time:=2:05:52
Change:=0.0
Volume:=15539
Cur:=5.33
Bid:=5.08
Ask:=5.52
High:=5.33
Change %:=0.00

(wynn)
Open:=144.52
Low:=144.52
Time:=2:05:52
Change:=0.0
Volume:=2573900
Cur:=149.57
Bid:=148.6
Ask:=149.99
High:=149.57
Change %:=0.00

(xco)
Open:=17.55
Low:=17.55
Time:=2:08:25
Change:=0.08
Volume:=2134085
Cur:=17.73
Bid:=17.37
Ask:=18.09
High:=17.65
Change %:=0.45

(xec)
Open:=89.76
Low:=89.76
Time:=2:08:25
Change:=0.85
Volume:=447331
Cur:=90.77
Bid:=86.69
Ask:=92.32
High:=89.92
Change %:=0.95

(xlnx)
Open:=36.57
Low:=36.57
Time:=2:05:52
Change:=0.0
Volume:=3763470
Cur:=37.055
Bid:=36.85
Ask:=38.05
High:=37.055
Change %:=0.00

(xnpt)
Open:=7.14
Low:=
Time:=17:00:07
Change:=0.0
Volume:=414135
Cur:=7.27
Bid:=7.0
Ask:=9.16
High:=7.27
Change %:=0.00

(xom)
Open:=81.19
Low:=81.19
Time:=2:08:32
Change:=0.63
Volume:=18050089
Cur:=82.01
Bid:=81.94
Ask:=82.04
High:=82.01
Change %:=0.77

(xprt)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.19
Low:=38.19
Time:=2:05:52
Change:=0.0
Volume:=2797665
Cur:=38.52
Bid:=36.96
Ask:=39.17
High:=38.52
Change %:=0.00

(xrit)
Open:=4.95
Low:=4.95
Time:=2:05:05
Change:=0.0
Volume:=76877
Cur:=4.96
Bid:=4.16
Ask:=5.5
High:=4.96
Change %:=0.00

(xtxi)
Open:=11.87
Low:=11.85
Time:=2:05:05
Change:=0.0
Volume:=218000
Cur:=11.85
Bid:=11.45
Ask:=12.25
High:=11.87
Change %:=0.00

(xxia)
Open:=12.8
Low:=12.72
Time:=2:05:52
Change:=0.0
Volume:=212465
Cur:=12.72
Bid:=12.42
Ask:=13.06
High:=12.8
Change %:=0.00

(yhoo)
Open:=15.08
Low:=15.08
Time:=2:05:52
Change:=0.0
Volume:=16273522
Cur:=15.45
Bid:=15.44
Ask:=15.5
High:=15.45
Change %:=0.00

(ysi)
Open:=10.54
Low:=10.52
Time:=2:05:06
Change:=0.26
Volume:=622227
Cur:=10.78
Bid:=10.39
Ask:=11.17
High:=10.54
Change %:=2.47

(yum)
Open:=55.29
Low:=55.24
Time:=2:08:37
Change:=1.51
Volume:=3358635
Cur:=56.75
Bid:=56.58
Ask:=57.04
High:=55.29
Change %:=2.73

(zbra)
Open:=42.22
Low:=42.22
Time:=2:05:05
Change:=0.0
Volume:=174803
Cur:=42.87
Bid:=42.24
Ask:=43.5
High:=42.87
Change %:=0.00

(zgen)
Open:=
Low:=
Time:=2:05:52
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=6.12
Low:=6.07
Time:=2:05:52
Change:=0.0
Volume:=287041
Cur:=6.07
Bid:=5.59
Ask:=6.07
High:=6.12
Change %:=0.00

(zixi)
Open:=3.83
Low:=
Time:=17:00:07
Change:=0.0
Volume:=1041101
Cur:=3.89
Bid:=3.2
Ask:=3.9
High:=3.89
Change %:=0.00

(zoll)
Open:=56.78
Low:=
Time:=17:00:54
Change:=0.0
Volume:=142772
Cur:=57.47
Bid:=50.0
Ask:=59.64
High:=57.47
Change %:=0.00

