(aa)
Open:=16.37
Low:=16.25
Time:=7:52:03
Change:=0.25
Volume:=25574673
Cur:=16.49
Bid:=16.48
Ask:=16.49
High:=16.6
Change %:=1.54

(aan)
Open:=28.97
Low:=28.84
Time:=17:40:17
Change:=0.33
Volume:=581289
Cur:=29.13
Bid:=28.71
Ask:=29.55
High:=29.23
Change %:=1.15

(aapl)
Open:=354.67
Low:=354.0
Time:=7:22:03
Change:=5.44
Volume:=14155303
Cur:=357.2
Bid:=357.5
Ask:=357.54
High:=358.0
Change %:=1.55

(abat)
Open:=1.11
Low:=1.05
Time:=16:31:23
Change:=-0.03
Volume:=2091133
Cur:=1.07
Bid:=1.07
Ask:=1.09
High:=1.12
Change %:=-2.73

(abax)
Open:=29.93
Low:=29.58
Time:=7:22:03
Change:=0.65
Volume:=64548
Cur:=30.24
Bid:=28.92
Ask:=31.76
High:=30.5
Change %:=2.20

(abbc)
Open:=10.61
Low:=10.58
Time:=17:46:38
Change:=0.19
Volume:=25484
Cur:=10.74
Bid:=10.54
Ask:=11.14
High:=10.78
Change %:=1.80

(abcb)
Open:=9.09
Low:=9.09
Time:=16:58:15
Change:=0.15
Volume:=56427
Cur:=9.17
Bid:=8.91
Ask:=10.0
High:=9.36
Change %:=1.66

(abg)
Open:=19.11
Low:=19.11
Time:=7:52:03
Change:=0.42
Volume:=442876
Cur:=19.24
Bid:=18.74
Ask:=19.7
High:=19.49
Change %:=2.23

(abii)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=17.0
Low:=16.72
Time:=17:00:04
Change:=-0.07
Volume:=136443
Cur:=16.85
Bid:=16.3
Ask:=17.26
High:=17.37
Change %:=-0.41

(acas)
Open:=10.22
Low:=10.09
Time:=17:17:21
Change:=0.11
Volume:=3529158
Cur:=10.25
Bid:=10.15
Ask:=10.25
High:=10.29
Change %:=1.08

(acet)
Open:=6.75
Low:=6.7
Time:=7:22:03
Change:=0.16
Volume:=108125
Cur:=6.81
Bid:=6.49
Ask:=6.9
High:=6.83
Change %:=2.41

(aco)
Open:=38.93
Low:=38.84
Time:=17:17:21
Change:=0.74
Volume:=92192
Cur:=39.3
Bid:=37.55
Ask:=40.09
High:=39.85
Change %:=1.92

(acom)
Open:=41.47
Low:=41.0
Time:=16:21:05
Change:=0.92
Volume:=795855
Cur:=42.06
Bid:=42.06
Ask:=42.97
High:=42.5
Change %:=2.24

(actg)
Open:=38.665
Low:=38.14
Time:=7:22:03
Change:=0.38
Volume:=187150
Cur:=38.78
Bid:=37.93
Ask:=39.6
High:=39.36
Change %:=0.99

(actl)
Open:=
Low:=
Time:=2:06:01
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:=2:05:06
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=31.85
Low:=31.76
Time:=16:01:59
Change:=0.42
Volume:=4725903
Cur:=32.07
Bid:=32.08
Ask:=32.23
High:=32.35
Change %:=1.33

(adct)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=54.36
Low:=54.33
Time:=7:22:03
Change:=1.02
Volume:=2778643
Cur:=55.02
Bid:=55.02
Ask:=55.3
High:=55.02
Change %:=1.89

(adpi)
Open:=13.1
Low:=13.05
Time:=7:22:03
Change:=0.07
Volume:=68498
Cur:=13.11
Bid:=12.82
Ask:=13.3
High:=13.17
Change %:=0.54

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

(adsk)
Open:=39.57
Low:=39.55
Time:=16:01:59
Change:=1.02
Volume:=2615348
Cur:=40.39
Bid:=40.33
Ask:=40.4
High:=40.45
Change %:=2.59

(adtn)
Open:=40.85
Low:=40.78
Time:=17:17:23
Change:=2.17
Volume:=1379664
Cur:=42.55
Bid:=41.95
Ask:=42.4
High:=42.57
Change %:=5.37

(aec)
Open:=16.96
Low:=16.92
Time:=7:52:03
Change:=0.31
Volume:=259658
Cur:=17.19
Bid:=16.71
Ask:=17.69
High:=17.27
Change %:=1.84

(aeis)
Open:=13.29
Low:=13.03
Time:=7:22:03
Change:=0.055
Volume:=1366402
Cur:=13.22
Bid:=13.15
Ask:=13.24
High:=13.65
Change %:=0.42

(aet)
Open:=45.2
Low:=44.0
Time:=17:17:21
Change:=-0.49
Volume:=3961126
Cur:=44.4
Bid:=44.18
Ask:=44.6
High:=45.39
Change %:=-1.09

(afce)
Open:=17.1
Low:=15.511
Time:=17:17:21
Change:=-0.07
Volume:=102055
Cur:=16.93
Bid:=16.5
Ask:=17.48
High:=17.1
Change %:=-0.41

(agam)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=50.86
Low:=50.57
Time:=7:52:03
Change:=1.25
Volume:=1680183
Cur:=51.38
Bid:=51.2
Ask:=51.34
High:=51.54
Change %:=2.49

(agx)
Open:=10.5
Low:=10.3
Time:=16:09:47
Change:=0.08
Volume:=10854
Cur:=10.5
Bid:=10.11
Ask:=11.58
High:=10.501
Change %:=0.77

(agys)
Open:=8.46
Low:=8.28
Time:=7:22:03
Change:=0.07
Volume:=179265
Cur:=8.43
Bid:=8.06
Ask:=8.75
High:=8.61
Change %:=0.84

(ahc)
Open:=7.51
Low:=7.44
Time:=16:09:26
Change:=0.14
Volume:=73868
Cur:=7.59
Bid:=5.43
Ask:=8.17
High:=7.59
Change %:=1.88

(aht)
Open:=12.78
Low:=12.67
Time:=7:52:03
Change:=0.02
Volume:=451324
Cur:=12.7
Bid:=12.33
Ask:=12.99
High:=12.8499
Change %:=0.16

(aig)
Open:=29.69
Low:=29.4
Time:=17:35:03
Change:=0.83
Volume:=8720512
Cur:=30.21
Bid:=30.1
Ask:=30.25
High:=30.34
Change %:=2.83

(airm)
Open:=76.67
Low:=75.58
Time:=7:22:03
Change:=-0.32
Volume:=71358
Cur:=75.76
Bid:=75.83
Ask:=91.09
High:=77.04
Change %:=-0.42

(ajg)
Open:=28.96
Low:=28.89
Time:=17:17:21
Change:=0.24
Volume:=316282
Cur:=29.05
Bid:=28.36
Ask:=29.72
High:=29.13
Change %:=0.83

(akam)
Open:=31.81
Low:=31.49
Time:=16:02:48
Change:=0.11
Volume:=3267713
Cur:=31.54
Bid:=31.52
Ask:=31.6
High:=31.92
Change %:=0.35

(alb)
Open:=71.01
Low:=70.07
Time:=7:52:03
Change:=0.35
Volume:=856941
Cur:=70.55
Bid:=70.18
Ask:=70.69
High:=71.21
Change %:=0.50

(alc)
Open:=17.02
Low:=16.6
Time:=17:06:39
Change:=-0.06
Volume:=143941
Cur:=16.79
Bid:=15.26
Ask:=17.49
High:=17.02
Change %:=-0.36

(ale)
Open:=41.965
Low:=41.68
Time:=16:41:12
Change:=0.25
Volume:=84977
Cur:=41.94
Bid:=41.71
Ask:=42.12
High:=41.99
Change %:=0.60

(alex)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=31.11
Low:=31.11
Time:=7:22:03
Change:=0.41
Volume:=6317
Cur:=31.73
Bid:=30.51
Ask:=31.89
High:=31.89
Change %:=1.31

(alth)
Open:=2.08
Low:=2.02
Time:=17:16:19
Change:=0.07
Volume:=1070171
Cur:=2.14
Bid:=1.95
Ask:=2.17
High:=2.18
Change %:=3.38

(altr)
Open:=47.59
Low:=47.35
Time:=16:01:59
Change:=1.04
Volume:=2915522
Cur:=48.12
Bid:=48.08
Ask:=48.11
High:=48.35
Change %:=2.21

(alxa)
Open:=1.81
Low:=1.8
Time:=7:22:03
Change:=0.05
Volume:=559985
Cur:=1.82
Bid:=1.79
Ask:=1.87
High:=1.85
Change %:=2.82

(alxn)
Open:=48.08
Low:=47.52
Time:=7:22:03
Change:=0.65
Volume:=1016980
Cur:=48.46
Bid:=48.18
Ask:=49.27
High:=48.49
Change %:=1.36

(aly)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=13.14
Low:=13.125
Time:=7:22:03
Change:=0.395
Volume:=16023745
Cur:=13.435
Bid:=13.43
Ask:=13.44
High:=13.52
Change %:=3.03

(amg)
Open:=105.8
Low:=105.77
Time:=7:52:03
Change:=3.89
Volume:=745334
Cur:=108.51
Bid:=103.16
Ask:=112.56
High:=109.67
Change %:=3.72

(amgn)
Open:=58.08
Low:=57.54
Time:=7:22:03
Change:=0.21
Volume:=6046349
Cur:=57.91
Bid:=57.81
Ask:=57.99
High:=58.3
Change %:=0.36

(amn)
Open:=85.7
Low:=85.01
Time:=7:52:03
Change:=0.18
Volume:=345466
Cur:=85.4
Bid:=84.87
Ask:=85.9
High:=86.03
Change %:=0.21

(amp)
Open:=59.15
Low:=59.045
Time:=17:21:32
Change:=0.71
Volume:=2116248
Cur:=59.22
Bid:=58.89
Ask:=59.5
High:=59.49
Change %:=1.21

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

(amsg)
Open:=27.53
Low:=27.27
Time:=7:22:03
Change:=0.11
Volume:=106819
Cur:=27.59
Bid:=26.84
Ask:=28.15
High:=27.96
Change %:=0.40

(amt)
Open:=54.11
Low:=53.55
Time:=17:21:20
Change:=-0.06
Volume:=2150225
Cur:=53.68
Bid:=53.53
Ask:=53.83
High:=54.38
Change %:=-0.11

(amzn)
Open:=215.09
Low:=215.09
Time:=7:22:03
Change:=2.55
Volume:=3119764
Cur:=216.74
Bid:=216.76
Ask:=216.95
High:=217.8
Change %:=1.19

(anf)
Open:=73.85
Low:=73.15
Time:=7:52:03
Change:=1.89
Volume:=2579658
Cur:=74.36
Bid:=74.13
Ask:=74.46
High:=74.93
Change %:=2.61

(ango)
Open:=14.19
Low:=14.07
Time:=17:17:21
Change:=0.35
Volume:=71073
Cur:=14.48
Bid:=13.28
Ask:=15.16
High:=14.52
Change %:=2.48

(anr)
Open:=46.11
Low:=45.69
Time:=7:52:03
Change:=1.51
Volume:=3881619
Cur:=46.57
Bid:=46.5
Ask:=46.8
High:=46.79
Change %:=3.35

(anth)
Open:=8.33
Low:=8.12
Time:=17:17:25
Change:=-0.1
Volume:=51407
Cur:=8.2
Bid:=8.06
Ask:=8.54
High:=8.63
Change %:=-1.20

(anv)
Open:=38.52
Low:=38.35
Time:=17:30:00
Change:=0.58
Volume:=1116030
Cur:=38.57
Bid:=38.12
Ask:=39.0
High:=39.55
Change %:=1.53

(aoi)
Open:=3.34
Low:=3.31
Time:=7:52:03
Change:=0.05
Volume:=609772
Cur:=3.37
Bid:=3.15
Ask:=3.74
High:=3.5
Change %:=1.51

(aon)
Open:=51.9
Low:=51.76
Time:=7:52:03
Change:=0.35
Volume:=1467681
Cur:=51.83
Bid:=51.54
Ask:=52.08
High:=52.17
Change %:=0.68

(apac)
Open:=8.44
Low:=8.42
Time:=7:22:03
Change:=3.0
Volume:=33246509
Cur:=8.44
Bid:=8.43
Ask:=8.44
High:=8.45
Change %:=55.15

(apd)
Open:=97.39
Low:=96.91
Time:=16:40:46
Change:=0.99
Volume:=865298
Cur:=97.79
Bid:=97.25
Ask:=98.37
High:=98.005
Change %:=1.02

(apkt)
Open:=74.58
Low:=73.35
Time:=7:22:03
Change:=0.32
Volume:=1308852
Cur:=73.53
Bid:=73.75
Ask:=74.18
High:=75.17
Change %:=0.44

(apol)
Open:=48.02
Low:=47.75
Time:=16:03:01
Change:=1.42
Volume:=3534974
Cur:=48.89
Bid:=48.82
Ask:=49.46
High:=49.15
Change %:=2.99

(apsg)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.29
Low:=8.16
Time:=17:14:20
Change:=0.04
Volume:=340234
Cur:=8.3
Bid:=8.3
Ask:=8.39
High:=8.36
Change %:=0.48

(arb)
Open:=42.01
Low:=41.87
Time:=16:25:12
Change:=1.05
Volume:=127755
Cur:=42.57
Bid:=41.64
Ask:=43.4
High:=42.99
Change %:=2.53

(are)
Open:=81.85
Low:=81.2
Time:=17:36:50
Change:=0.96
Volume:=303359
Cur:=81.98
Bid:=80.92
Ask:=83.04
High:=82.32
Change %:=1.18

(ari)
Open:=16.21
Low:=16.2
Time:=7:52:03
Change:=0.13
Volume:=123895
Cur:=16.33
Bid:=16.06
Ask:=16.99
High:=16.4685
Change %:=0.80

(aria)
Open:=12.0
Low:=11.8194
Time:=7:22:03
Change:=0.0
Volume:=2738237
Cur:=11.98
Bid:=11.87
Ask:=11.95
High:=12.06
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:=17.72
Low:=17.71
Time:=7:52:03
Change:=1.05
Volume:=3420369
Cur:=18.56
Bid:=18.52
Ask:=18.71
High:=18.66
Change %:=6.00

(arow)
Open:=24.92
Low:=24.88
Time:=7:22:03
Change:=0.22
Volume:=19436
Cur:=25.03
Bid:=23.85
Ask:=25.77
High:=25.05
Change %:=0.89

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

(arw)
Open:=41.72
Low:=40.47
Time:=16:59:29
Change:=-0.15
Volume:=1672234
Cur:=41.25
Bid:=41.03
Ask:=41.49
High:=41.85
Change %:=-0.36

(asca)
Open:=24.09
Low:=23.91
Time:=17:17:21
Change:=0.15
Volume:=424004
Cur:=24.0
Bid:=23.39
Ask:=24.49
High:=24.5
Change %:=0.63

(asfi)
Open:=8.22
Low:=8.05
Time:=7:22:03
Change:=-0.01
Volume:=21831
Cur:=8.1
Bid:=7.5
Ask:=8.65
High:=8.25
Change %:=-0.12

(asgr)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

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

(atls)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=38.61
Low:=38.09
Time:=16:03:28
Change:=0.53
Volume:=31621
Cur:=39.11
Bid:=37.06
Ask:=39.05
High:=39.35
Change %:=1.37

(atpg)
Open:=15.57
Low:=15.53
Time:=17:00:00
Change:=0.44
Volume:=1140672
Cur:=15.85
Bid:=15.71
Ask:=15.99
High:=15.97
Change %:=2.86

(atsg)
Open:=6.89
Low:=6.78
Time:=7:22:03
Change:=0.15
Volume:=326300
Cur:=6.96
Bid:=6.65
Ask:=7.33
High:=7.04
Change %:=2.20

(atsi)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.99
Low:=11.9
Time:=7:22:03
Change:=0.08
Volume:=7216329
Cur:=12.04
Bid:=11.99
Ask:=12.04
High:=12.1
Change %:=0.67

(auxl)
Open:=19.74
Low:=19.68
Time:=7:22:03
Change:=0.76
Volume:=529463
Cur:=20.44
Bid:=19.86
Ask:=20.93
High:=20.44
Change %:=3.86

(avid)
Open:=19.63
Low:=19.44
Time:=7:22:03
Change:=0.07
Volume:=76368
Cur:=19.54
Bid:=18.71
Ask:=20.61
High:=19.97
Change %:=0.36

(avnw)
Open:=4.03
Low:=3.92
Time:=16:07:05
Change:=0.05
Volume:=208074
Cur:=4.04
Bid:=3.71
Ask:=4.69
High:=4.07
Change %:=1.25

(avx)
Open:=15.58
Low:=15.47
Time:=7:52:03
Change:=0.23
Volume:=211802
Cur:=15.66
Bid:=15.13
Ask:=16.0
High:=15.69
Change %:=1.49

(avy)
Open:=38.86
Low:=38.78
Time:=7:52:03
Change:=1.14
Volume:=1045505
Cur:=39.59
Bid:=39.38
Ask:=39.79
High:=39.64
Change %:=2.96

(awi)
Open:=48.43
Low:=47.3205
Time:=7:52:03
Change:=-0.41
Volume:=334068
Cur:=47.48
Bid:=46.51
Ask:=48.43
High:=48.6791
Change %:=-0.86

(awr)
Open:=35.27
Low:=35.01
Time:=17:17:20
Change:=0.41
Volume:=80500
Cur:=35.54
Bid:=35.29
Ask:=35.7
High:=35.75
Change %:=1.17

(axl)
Open:=11.47
Low:=11.46
Time:=7:52:03
Change:=0.62
Volume:=3530684
Cur:=11.96
Bid:=12.0
Ask:=12.25
High:=11.98
Change %:=5.47

(axp)
Open:=52.78
Low:=52.74
Time:=7:52:03
Change:=0.88
Volume:=5249006
Cur:=53.64
Bid:=53.63
Ask:=53.64
High:=53.8
Change %:=1.67

(axs)
Open:=30.98
Low:=30.92
Time:=7:52:03
Change:=0.31
Volume:=857121
Cur:=31.08
Bid:=30.32
Ask:=31.74
High:=31.28
Change %:=1.01

(azo)
Open:=299.0
Low:=298.0
Time:=7:52:03
Change:=0.63
Volume:=330724
Cur:=298.38
Bid:=296.89
Ask:=300.0
High:=299.45
Change %:=0.21

(ba)
Open:=75.33
Low:=74.85
Time:=16:00:01
Change:=1.25
Volume:=4664152
Cur:=75.99
Bid:=76.0
Ask:=76.01
High:=76.2
Change %:=1.67

(bac)
Open:=10.9
Low:=10.85
Time:=7:52:03
Change:=0.18
Volume:=110447490
Cur:=10.92
Bid:=10.92
Ask:=10.92
High:=10.96
Change %:=1.68

(bamm)
Open:=3.37
Low:=3.25
Time:=7:22:03
Change:=0.0
Volume:=27949
Cur:=3.31
Bid:=3.05
Ask:=3.75
High:=3.41
Change %:=0.00

(bbbb)
Open:=44.2
Low:=44.16
Time:=7:22:03
Change:=0.04
Volume:=2337652
Cur:=44.23
Bid:=44.15
Ask:=44.23
High:=44.24
Change %:=0.09

(bbby)
Open:=59.74
Low:=59.73
Time:=7:22:03
Change:=1.21
Volume:=1868922
Cur:=60.31
Bid:=60.3
Ask:=60.31
High:=60.55
Change %:=2.05

(bbg)
Open:=47.63
Low:=46.98
Time:=7:52:03
Change:=0.46
Volume:=1058516
Cur:=47.52
Bid:=47.27
Ask:=47.75
High:=47.94
Change %:=0.98

(bbgi)
Open:=4.16
Low:=4.03
Time:=7:22:03
Change:=-0.12
Volume:=7372
Cur:=4.07
Bid:=3.9
Ask:=5.23
High:=4.16
Change %:=-2.86

(bbw)
Open:=6.34
Low:=6.31
Time:=7:52:03
Change:=0.18
Volume:=52506
Cur:=6.49
Bid:=6.4
Ask:=9.5
High:=6.52
Change %:=2.85

(bc)
Open:=21.33
Low:=21.16
Time:=17:40:36
Change:=0.12
Volume:=1188116
Cur:=21.21
Bid:=20.82
Ask:=21.6
High:=21.46
Change %:=0.57

(bcrx)
Open:=3.84
Low:=3.76
Time:=17:17:24
Change:=0.03
Volume:=188110
Cur:=3.83
Bid:=3.7
Ask:=3.9
High:=3.9
Change %:=0.79

(bcsi)
Open:=21.76
Low:=21.49
Time:=17:17:22
Change:=0.23
Volume:=466132
Cur:=21.81
Bid:=21.23
Ask:=22.1
High:=22.12
Change %:=1.07

(bdge)
Open:=21.83
Low:=21.782
Time:=7:22:03
Change:=0.48
Volume:=11340
Cur:=22.19
Bid:=21.31
Ask:=22.85
High:=22.25
Change %:=2.21

(beat)
Open:=5.26
Low:=5.1901
Time:=7:22:03
Change:=0.02
Volume:=85972
Cur:=5.28
Bid:=5.11
Ask:=5.57
High:=5.3
Change %:=0.38

(beav)
Open:=41.92
Low:=41.29
Time:=7:22:03
Change:=0.26
Volume:=768724
Cur:=41.86
Bid:=40.96
Ask:=42.56
High:=41.989
Change %:=0.62

(belfb)
Open:=21.99
Low:=21.5
Time:=7:22:03
Change:=-0.18
Volume:=17727
Cur:=21.63
Bid:=21.17
Ask:=21.74
High:=22.18
Change %:=-0.83

(bez)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.41
Low:=40.34
Time:=16:35:55
Change:=0.56
Volume:=49894
Cur:=40.77
Bid:=38.83
Ask:=42.26
High:=41.36
Change %:=1.39

(bgcp)
Open:=7.92
Low:=7.87
Time:=17:17:21
Change:=0.24
Volume:=847098
Cur:=8.08
Bid:=7.84
Ask:=8.46
High:=8.14
Change %:=3.06

(bgs)
Open:=20.81
Low:=20.63
Time:=17:01:48
Change:=0.12
Volume:=275183
Cur:=20.75
Bid:=20.3
Ask:=21.21
High:=21.0
Change %:=0.58

(bh)
Open:=404.82
Low:=401.07
Time:=7:52:03
Change:=4.56
Volume:=3212
Cur:=405.5
Bid:=389.25
Ask:=405.92
High:=405.92
Change %:=1.14

(bidu)
Open:=147.2199
Low:=145.07
Time:=7:22:03
Change:=1.17
Volume:=6851589
Cur:=147.01
Bid:=146.9
Ask:=147.0
High:=148.44
Change %:=0.80

(biib)
Open:=108.73
Low:=106.4
Time:=7:22:03
Change:=-1.37
Volume:=1812827
Cur:=106.52
Bid:=106.53
Ask:=106.56
High:=108.88
Change %:=-1.27

(bio)
Open:=122.36
Low:=120.96
Time:=16:54:02
Change:=-0.28
Volume:=60263
Cur:=121.48
Bid:=120.79
Ask:=122.23
High:=122.385
Change %:=-0.23

(bj)
Open:=50.41
Low:=50.37
Time:=16:17:47
Change:=0.01
Volume:=2015646
Cur:=50.37
Bid:=50.38
Ask:=50.45
High:=50.47
Change %:=0.02

(bkmu)
Open:=3.85
Low:=3.8
Time:=16:28:35
Change:=0.0
Volume:=137973
Cur:=3.83
Bid:=3.75
Ask:=4.57
High:=3.93
Change %:=0.00

(bldr)
Open:=2.39
Low:=2.31
Time:=16:44:02
Change:=0.08
Volume:=172088
Cur:=2.44
Bid:=1.9
Ask:=2.46
High:=2.5
Change %:=3.39

(blk)
Open:=197.76
Low:=197.05
Time:=7:52:03
Change:=2.94
Volume:=412435
Cur:=198.49
Bid:=190.61
Ask:=200.0
High:=199.1
Change %:=1.50

(bll)
Open:=39.935
Low:=39.79
Time:=17:17:20
Change:=0.42
Volume:=1669293
Cur:=40.07
Bid:=39.88
Ask:=40.31
High:=40.26
Change %:=1.06

(bmc)
Open:=55.9
Low:=55.7119
Time:=16:02:43
Change:=1.19
Volume:=1475960
Cur:=56.5
Bid:=56.52
Ask:=59.12
High:=56.55
Change %:=2.15

(bmi)
Open:=37.78
Low:=37.7716
Time:=7:52:03
Change:=0.92
Volume:=62424
Cur:=38.5
Bid:=36.49
Ask:=39.19
High:=38.7
Change %:=2.45

(bmrn)
Open:=28.25
Low:=28.15
Time:=17:17:23
Change:=0.57
Volume:=1077168
Cur:=28.72
Bid:=28.05
Ask:=29.4
High:=28.88
Change %:=2.02

(bmtc)
Open:=20.08
Low:=19.8
Time:=7:22:03
Change:=0.48
Volume:=89668
Cur:=20.48
Bid:=19.76
Ask:=21.86
High:=20.57
Change %:=2.40

(bokf)
Open:=55.7
Low:=55.4
Time:=16:40:59
Change:=0.34
Volume:=42336
Cur:=55.85
Bid:=53.03
Ask:=58.48
High:=56.0
Change %:=0.61

(boom)
Open:=23.52
Low:=23.4091
Time:=7:22:03
Change:=0.73
Volume:=30296
Cur:=24.06
Bid:=22.62
Ask:=24.02
High:=24.13
Change %:=3.13

(bpop)
Open:=2.81
Low:=2.78
Time:=16:12:25
Change:=0.02
Volume:=6914483
Cur:=2.83
Bid:=2.8
Ask:=2.82
High:=2.86
Change %:=0.71

(brc)
Open:=33.49
Low:=33.17
Time:=7:52:03
Change:=0.11
Volume:=295853
Cur:=33.23
Bid:=33.05
Ask:=33.38
High:=33.51
Change %:=0.33

(brcm)
Open:=34.44
Low:=34.35
Time:=7:22:03
Change:=0.98
Volume:=6652211
Cur:=35.03
Bid:=35.02
Ask:=35.04
High:=35.11
Change %:=2.88

(bre)
Open:=52.25
Low:=52.05
Time:=17:17:20
Change:=0.89
Volume:=582423
Cur:=52.72
Bid:=52.43
Ask:=52.99
High:=52.75
Change %:=1.72

(brli)
Open:=20.97
Low:=20.77
Time:=17:00:43
Change:=0.12
Volume:=259402
Cur:=20.93
Bid:=20.36
Ask:=21.44
High:=21.14
Change %:=0.58

(brs)
Open:=50.37
Low:=50.08
Time:=16:40:18
Change:=0.92
Volume:=268268
Cur:=50.59
Bid:=50.33
Ask:=50.84
High:=51.13
Change %:=1.85

(bsrr)
Open:=11.12
Low:=10.962
Time:=7:22:03
Change:=0.15
Volume:=28609
Cur:=11.25
Bid:=10.91
Ask:=11.3
High:=11.35
Change %:=1.35

(bstc)
Open:=24.0
Low:=24.0
Time:=7:22:03
Change:=1.35
Volume:=6690
Cur:=25.04
Bid:=23.02
Ask:=32.0
High:=25.04
Change %:=5.70

(btn)
Open:=4.61
Low:=4.57
Time:=16:17:27
Change:=0.04
Volume:=449855
Cur:=4.66
Bid:=4.57
Ask:=4.75
High:=4.7975
Change %:=0.87

(buse)
Open:=5.27
Low:=5.23
Time:=7:22:03
Change:=0.1
Volume:=141694
Cur:=5.34
Bid:=5.29
Ask:=5.35
High:=5.36
Change %:=1.91

(bxg)
Open:=2.7
Low:=2.7
Time:=16:11:56
Change:=0.07
Volume:=60750
Cur:=2.75
Bid:=2.25
Ask:=3.02
High:=2.98
Change %:=2.61

(bxs)
Open:=12.31
Low:=12.2
Time:=17:43:07
Change:=0.05
Volume:=909612
Cur:=12.26
Bid:=11.97
Ask:=12.55
High:=12.4
Change %:=0.41

(byi)
Open:=40.68
Low:=40.57
Time:=7:52:03
Change:=0.74
Volume:=748417
Cur:=41.1
Bid:=40.2
Ask:=41.91
High:=41.56
Change %:=1.83

(bz)
Open:=7.77
Low:=7.76
Time:=7:52:03
Change:=0.44
Volume:=1930375
Cur:=8.12
Bid:=8.01
Ask:=8.12
High:=8.2
Change %:=5.73

(c)
Open:=42.37
Low:=42.31
Time:=7:52:03
Change:=0.62
Volume:=22043652
Cur:=42.63
Bid:=42.62
Ask:=42.68
High:=42.96
Change %:=1.48

(ca)
Open:=23.36
Low:=23.265
Time:=16:04:24
Change:=0.26
Volume:=3277317
Cur:=23.42
Bid:=23.43
Ask:=23.67
High:=23.495
Change %:=1.12

(cag)
Open:=26.09
Low:=26.08
Time:=7:52:03
Change:=0.26
Volume:=7426944
Cur:=26.25
Bid:=26.28
Ask:=26.44
High:=26.5
Change %:=1.00

(cah)
Open:=47.0
Low:=46.67
Time:=7:52:03
Change:=0.1
Volume:=2651361
Cur:=46.83
Bid:=46.7
Ask:=46.96
High:=47.06
Change %:=0.21

(cake)
Open:=33.41
Low:=33.3
Time:=7:22:03
Change:=0.67
Volume:=1073334
Cur:=33.83
Bid:=33.75
Ask:=33.9
High:=34.07
Change %:=2.02

(cap)
Open:=20.57
Low:=20.23
Time:=17:17:21
Change:=0.58
Volume:=108011
Cur:=20.8
Bid:=20.5
Ask:=20.88
High:=20.889
Change %:=2.87

(cas)
Open:=17.63
Low:=17.41
Time:=7:52:03
Change:=0.29
Volume:=38248
Cur:=17.62
Bid:=16.82
Ask:=18.15
High:=17.84
Change %:=1.67

(casc)
Open:=51.15
Low:=50.93
Time:=17:36:39
Change:=2.79
Volume:=95031
Cur:=53.37
Bid:=52.0
Ask:=54.66
High:=53.53
Change %:=5.52

(cat)
Open:=111.57
Low:=111.25
Time:=7:52:03
Change:=1.55
Volume:=7356821
Cur:=111.63
Bid:=111.65
Ask:=111.66
High:=112.65
Change %:=1.41

(caty)
Open:=16.89
Low:=16.7409
Time:=7:22:03
Change:=0.28
Volume:=355527
Cur:=17.06
Bid:=16.54
Ask:=17.49
High:=17.06
Change %:=1.67

(cavm)
Open:=44.49
Low:=44.08
Time:=16:27:21
Change:=0.98
Volume:=764008
Cur:=45.2
Bid:=44.26
Ask:=45.3
High:=45.39
Change %:=2.22

(cb)
Open:=62.58
Low:=62.22
Time:=17:49:08
Change:=0.93
Volume:=1772904
Cur:=63.04
Bid:=62.88
Ask:=63.0
High:=63.09
Change %:=1.50

(cbb)
Open:=3.29
Low:=3.26
Time:=7:52:03
Change:=0.03
Volume:=1492400
Cur:=3.3
Bid:=3.26
Ask:=3.55
High:=3.39
Change %:=0.92

(cbg)
Open:=25.6
Low:=25.6
Time:=17:16:25
Change:=0.6
Volume:=3161967
Cur:=26.06
Bid:=25.9
Ask:=26.21
High:=26.29
Change %:=2.36

(cbr)
Open:=5.83
Low:=5.75
Time:=7:52:03
Change:=-0.01
Volume:=270858
Cur:=5.76
Bid:=5.47
Ask:=6.06
High:=5.87
Change %:=-0.17

(cbu)
Open:=25.37
Low:=25.23
Time:=17:17:21
Change:=0.24
Volume:=168088
Cur:=25.45
Bid:=25.21
Ask:=25.93
High:=25.66
Change %:=0.95

(ccbg)
Open:=10.33
Low:=10.33
Time:=16:27:03
Change:=0.13
Volume:=27779
Cur:=10.46
Bid:=10.21
Ask:=11.12
High:=10.56
Change %:=1.26

(ccc)
Open:=17.02
Low:=17.02
Time:=17:43:08
Change:=0.24
Volume:=337899
Cur:=17.11
Bid:=16.78
Ask:=17.44
High:=17.22
Change %:=1.42

(cce)
Open:=29.59
Low:=29.15
Time:=7:52:03
Change:=-0.19
Volume:=3102769
Cur:=29.23
Bid:=29.15
Ask:=29.38
High:=29.59
Change %:=-0.65

(ccmp)
Open:=47.4
Low:=47.15
Time:=16:16:22
Change:=1.11
Volume:=98938
Cur:=48.21
Bid:=47.78
Ask:=48.18
High:=48.25
Change %:=2.36

(ccne)
Open:=14.04
Low:=14.04
Time:=7:22:03
Change:=0.28
Volume:=21251
Cur:=14.24
Bid:=13.66
Ask:=15.11
High:=14.25
Change %:=2.01

(ccoi)
Open:=17.81
Low:=17.71
Time:=7:22:03
Change:=0.1
Volume:=293757
Cur:=17.82
Bid:=17.35
Ask:=18.35
High:=17.99
Change %:=0.56

(cdzi)
Open:=11.73
Low:=11.55
Time:=7:22:03
Change:=0.28
Volume:=20376
Cur:=11.93
Bid:=10.72
Ask:=13.5
High:=11.97
Change %:=2.40

(cec)
Open:=41.61
Low:=41.4201
Time:=7:52:03
Change:=0.24
Volume:=99402
Cur:=41.65
Bid:=41.41
Ask:=41.82
High:=41.99
Change %:=0.58

(ceco)
Open:=22.27
Low:=22.27
Time:=7:22:03
Change:=0.85
Volume:=1097065
Cur:=22.98
Bid:=22.83
Ask:=23.57
High:=23.5
Change %:=3.84

(celg)
Open:=61.0
Low:=60.35
Time:=16:03:36
Change:=1.15
Volume:=2754852
Cur:=61.68
Bid:=61.71
Ask:=61.92
High:=61.84
Change %:=1.90

(ceph)
Open:=80.12
Low:=80.04
Time:=7:22:03
Change:=0.08
Volume:=707614
Cur:=80.1
Bid:=80.08
Ask:=80.1
High:=80.17
Change %:=0.10

(cern)
Open:=63.94
Low:=63.565
Time:=7:22:03
Change:=0.63
Volume:=862822
Cur:=64.29
Bid:=64.28
Ask:=64.49
High:=64.32
Change %:=0.99

(cers)
Open:=2.95
Low:=2.91
Time:=7:22:03
Change:=0.02
Volume:=238359
Cur:=2.95
Bid:=2.89
Ask:=3.19
High:=2.96
Change %:=0.68

(cffn)
Open:=11.91
Low:=11.75
Time:=17:43:09
Change:=0.03
Volume:=1057453
Cur:=11.88
Bid:=11.6
Ask:=12.2
High:=11.92
Change %:=0.25

(cfnb)
Open:=14.93
Low:=14.93
Time:=16:05:18
Change:=0.39
Volume:=1352
Cur:=16.39
Bid:=11.96
Ask:=20.68
High:=16.39
Change %:=2.44

(cfnl)
Open:=11.42
Low:=11.23
Time:=16:41:23
Change:=-0.04
Volume:=73263
Cur:=11.28
Bid:=10.86
Ask:=11.66
High:=11.61
Change %:=-0.35

(cgc)
Open:=
Low:=
Time:=2:06:07
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=57.77
Low:=56.7
Time:=17:11:48
Change:=-0.39
Volume:=52548
Cur:=56.9
Bid:=56.51
Ask:=57.16
High:=57.99
Change %:=-0.68

(chdx)
Open:=13.7
Low:=13.6
Time:=16:41:51
Change:=0.07
Volume:=95989
Cur:=13.68
Bid:=13.62
Ask:=14.51
High:=13.93
Change %:=0.51

(chg)
Open:=54.0
Low:=53.62
Time:=7:52:03
Change:=0.3
Volume:=30669
Cur:=54.11
Bid:=53.74
Ask:=54.34
High:=54.36
Change %:=0.56

(chh)
Open:=34.52
Low:=34.49
Time:=17:17:20
Change:=0.51
Volume:=133922
Cur:=34.67
Bid:=34.47
Ask:=34.89
High:=34.86
Change %:=1.49

(chkp)
Open:=58.22
Low:=57.86
Time:=16:05:01
Change:=0.22
Volume:=1623727
Cur:=58.08
Bid:=58.06
Ask:=59.99
High:=58.4
Change %:=0.38

(chrs)
Open:=4.4
Low:=4.32
Time:=7:22:03
Change:=0.17
Volume:=1412488
Cur:=4.5
Bid:=4.45
Ask:=4.55
High:=4.55
Change %:=3.93

(chrw)
Open:=81.67
Low:=81.34
Time:=16:03:12
Change:=0.94
Volume:=838417
Cur:=82.1
Bid:=82.09
Ask:=82.45
High:=82.61
Change %:=1.16

(chs)
Open:=15.74
Low:=15.7
Time:=17:17:23
Change:=0.54
Volume:=2858807
Cur:=16.18
Bid:=15.75
Ask:=16.5
High:=16.25
Change %:=3.45

(chsp)
Open:=17.02
Low:=16.93
Time:=7:52:03
Change:=0.59
Volume:=264416
Cur:=17.52
Bid:=16.67
Ask:=18.06
High:=17.58
Change %:=3.48

(cix)
Open:=13.38
Low:=13.37
Time:=11:05:03
Change:=0.42
Volume:=3136
Cur:=13.6
Bid:=13.41
Ask:=13.59
High:=13.843
Change %:=3.19

(ckh)
Open:=103.0
Low:=101.55
Time:=7:52:03
Change:=1.14
Volume:=117339
Cur:=104.43
Bid:=100.15
Ask:=104.99
High:=104.85
Change %:=1.10

(ckp)
Open:=17.86
Low:=17.7
Time:=16:59:18
Change:=0.36
Volume:=199134
Cur:=18.02
Bid:=17.5
Ask:=18.43
High:=18.06
Change %:=2.04

(ckr)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=48.12
Low:=47.9209
Time:=16:27:19
Change:=0.74
Volume:=140605
Cur:=48.49
Bid:=48.21
Ask:=48.71
High:=48.77
Change %:=1.55

(cldt)
Open:=16.24
Low:=15.98
Time:=16:34:03
Change:=-0.15
Volume:=59645
Cur:=16.05
Bid:=15.64
Ask:=16.78
High:=16.32
Change %:=-0.93

(clh)
Open:=109.28
Low:=107.1
Time:=7:52:03
Change:=-0.5
Volume:=278943
Cur:=108.12
Bid:=108.14
Ask:=114.99
High:=110.3
Change %:=-0.46

(clne)
Open:=13.14
Low:=13.13
Time:=7:22:03
Change:=0.3
Volume:=737252
Cur:=13.36
Bid:=13.26
Ask:=13.35
High:=13.49
Change %:=2.30

(clny)
Open:=18.54
Low:=18.3
Time:=7:52:03
Change:=-0.1
Volume:=147812
Cur:=18.41
Bid:=18.23
Ask:=18.91
High:=18.56
Change %:=-0.54

(clp)
Open:=21.22
Low:=21.15
Time:=16:40:49
Change:=0.44
Volume:=507752
Cur:=21.46
Bid:=20.89
Ask:=21.88
High:=21.46
Change %:=2.09

(clr)
Open:=67.87
Low:=67.4299
Time:=7:52:03
Change:=1.29
Volume:=793545
Cur:=68.24
Bid:=65.48
Ask:=69.73
High:=68.5
Change %:=1.93

(clrt)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.85
Low:=68.25
Time:=17:13:42
Change:=0.8
Volume:=81904
Cur:=69.03
Bid:=66.1
Ask:=71.02
High:=69.49
Change %:=1.17

(cmcsa)
Open:=25.68
Low:=25.54
Time:=7:22:03
Change:=0.09
Volume:=16867996
Cur:=25.58
Bid:=25.54
Ask:=25.57
High:=25.815
Change %:=0.35

(cml)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.55
Low:=3.45
Time:=16:38:17
Change:=-0.04
Volume:=72551
Cur:=3.47
Bid:=2.88
Ask:=4.19
High:=3.58
Change %:=-1.14

(cmn)
Open:=27.68
Low:=27.45
Time:=16:23:08
Change:=0.59
Volume:=38753
Cur:=28.07
Bid:=26.84
Ask:=29.49
High:=28.2
Change %:=2.15

(cmo)
Open:=13.52
Low:=13.4
Time:=16:04:05
Change:=-0.03
Volume:=1294560
Cur:=13.43
Bid:=13.4
Ask:=13.44
High:=13.52
Change %:=-0.22

(cmp)
Open:=88.325
Low:=87.74
Time:=7:52:03
Change:=0.83
Volume:=127640
Cur:=88.28
Bid:=87.72
Ask:=88.78
High:=88.5
Change %:=0.95

(cmtl)
Open:=28.8
Low:=28.51
Time:=17:17:20
Change:=0.91
Volume:=541343
Cur:=29.52
Bid:=29.34
Ask:=29.69
High:=29.7985
Change %:=3.18

(cnbka)
Open:=27.5
Low:=26.63
Time:=16:27:02
Change:=0.16
Volume:=5545
Cur:=27.58
Bid:=25.3
Ask:=30.82
High:=27.58
Change %:=0.58

(cnc)
Open:=37.06
Low:=36.77
Time:=7:52:03
Change:=1.12
Volume:=1765208
Cur:=37.87
Bid:=36.94
Ask:=38.56
High:=39.35
Change %:=3.05

(cnk)
Open:=20.25
Low:=20.01
Time:=7:52:03
Change:=0.1
Volume:=832548
Cur:=20.25
Bid:=20.0
Ask:=20.75
High:=20.31
Change %:=0.50

(cnsl)
Open:=20.0
Low:=19.9
Time:=7:22:03
Change:=-0.04
Volume:=184773
Cur:=19.94
Bid:=19.9
Ask:=20.45
High:=20.02
Change %:=-0.20

(cog)
Open:=67.97
Low:=66.05
Time:=7:52:03
Change:=0.1
Volume:=2306862
Cur:=66.59
Bid:=66.16
Ask:=66.86
High:=68.78
Change %:=0.15

(colb)
Open:=17.82
Low:=17.51
Time:=17:17:21
Change:=0.25
Volume:=163987
Cur:=17.96
Bid:=17.77
Ask:=18.36
High:=18.09
Change %:=1.41

(comv)
Open:=2.86
Low:=2.84
Time:=7:22:03
Change:=0.21
Volume:=224026
Cur:=3.01
Bid:=2.65
Ask:=3.14
High:=3.03
Change %:=7.50

(coo)
Open:=82.01
Low:=81.8
Time:=7:52:03
Change:=0.34
Volume:=383482
Cur:=82.07
Bid:=79.62
Ask:=97.76
High:=82.24
Change %:=0.42

(cost)
Open:=83.2
Low:=81.61
Time:=7:22:03
Change:=-0.58
Volume:=3181727
Cur:=82.06
Bid:=82.03
Ask:=82.33
High:=83.45
Change %:=-0.70

(cov)
Open:=54.39
Low:=53.99
Time:=16:46:23
Change:=0.26
Volume:=2114340
Cur:=54.27
Bid:=52.66
Ask:=54.99
High:=54.49
Change %:=0.48

(cown)
Open:=3.89
Low:=3.77
Time:=17:20:38
Change:=-0.08
Volume:=500022
Cur:=3.78
Bid:=3.73
Ask:=3.96
High:=3.94
Change %:=-2.07

(cpa)
Open:=69.0
Low:=68.43
Time:=17:36:39
Change:=-0.02
Volume:=104591
Cur:=68.47
Bid:=67.16
Ask:=69.78
High:=69.0
Change %:=-0.03

(cpe)
Open:=7.18
Low:=7.11
Time:=17:17:24
Change:=0.18
Volume:=386369
Cur:=7.24
Bid:=6.94
Ask:=7.62
High:=7.3
Change %:=2.55

(cpn)
Open:=16.21
Low:=16.17
Time:=17:42:56
Change:=0.18
Volume:=2634977
Cur:=16.34
Bid:=16.05
Ask:=16.63
High:=16.64
Change %:=1.11

(cprt)
Open:=47.56
Low:=47.28
Time:=7:22:03
Change:=0.53
Volume:=293252
Cur:=47.8
Bid:=47.46
Ask:=48.06
High:=47.97
Change %:=1.12

(cpst)
Open:=1.59
Low:=1.58
Time:=17:26:12
Change:=0.05
Volume:=3349085
Cur:=1.62
Bid:=1.62
Ask:=1.62
High:=1.64
Change %:=3.18

(cpy)
Open:=13.14
Low:=12.94
Time:=17:34:35
Change:=0.27
Volume:=105113
Cur:=13.29
Bid:=12.08
Ask:=20.32
High:=13.66
Change %:=2.07

(cr)
Open:=51.17
Low:=50.91
Time:=7:52:03
Change:=0.44
Volume:=134278
Cur:=51.06
Bid:=50.74
Ask:=51.31
High:=51.49
Change %:=0.87

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

(crai)
Open:=28.66
Low:=28.46
Time:=16:41:10
Change:=0.93
Volume:=18110
Cur:=29.36
Bid:=26.75
Ask:=30.01
High:=29.46
Change %:=3.27

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

(crdn)
Open:=38.07
Low:=37.7648
Time:=7:22:03
Change:=0.54
Volume:=133003
Cur:=38.22
Bid:=37.52
Ask:=38.24
High:=38.57
Change %:=1.43

(cree)
Open:=32.12
Low:=31.82
Time:=7:22:03
Change:=1.67
Volume:=5935291
Cur:=33.48
Bid:=32.76
Ask:=32.9
High:=33.89
Change %:=5.25

(crmt)
Open:=34.66
Low:=34.3
Time:=7:22:03
Change:=0.64
Volume:=70279
Cur:=35.03
Bid:=33.63
Ask:=36.04
High:=35.49
Change %:=1.86

(crn)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.12
Low:=11.0
Time:=16:45:00
Change:=0.07
Volume:=43207
Cur:=11.1
Bid:=10.29
Ask:=12.24
High:=11.16
Change %:=0.63

(crs)
Open:=58.33
Low:=57.46
Time:=17:06:54
Change:=-0.03
Volume:=593430
Cur:=57.76
Bid:=57.53
Ask:=58.1
High:=58.67
Change %:=-0.05

(csco)
Open:=15.64
Low:=15.61
Time:=7:22:03
Change:=0.34
Volume:=69595051
Cur:=15.9
Bid:=15.9
Ask:=15.91
High:=15.99
Change %:=2.19

(csgp)
Open:=59.79
Low:=59.15
Time:=16:53:33
Change:=0.04
Volume:=160561
Cur:=59.24
Bid:=57.6
Ask:=61.28
High:=59.79
Change %:=0.07

(cstr)
Open:=56.79
Low:=56.05
Time:=16:27:07
Change:=0.17
Volume:=852398
Cur:=56.38
Bid:=56.01
Ask:=56.3
High:=57.01
Change %:=0.30

(csu)
Open:=9.52
Low:=9.4
Time:=17:17:20
Change:=0.43
Volume:=280658
Cur:=9.86
Bid:=9.43
Ask:=10.19
High:=10.1
Change %:=4.56

(cswc)
Open:=98.15
Low:=96.43
Time:=16:09:47
Change:=2.09
Volume:=26999
Cur:=100.0
Bid:=95.33
Ask:=107.12
High:=101.67
Change %:=2.13

(ctas)
Open:=34.11
Low:=34.05
Time:=7:22:03
Change:=0.41
Volume:=1304171
Cur:=34.12
Bid:=33.89
Ask:=34.18
High:=34.44
Change %:=1.22

(ctgx)
Open:=12.83
Low:=12.581
Time:=7:22:03
Change:=0.14
Volume:=56493
Cur:=12.79
Bid:=12.41
Ask:=13.62
High:=12.96
Change %:=1.11

(ctl)
Open:=41.27
Low:=40.71
Time:=17:21:22
Change:=-0.2
Volume:=4138007
Cur:=40.71
Bid:=40.52
Ask:=40.93
High:=41.27
Change %:=-0.49

(ctrp)
Open:=44.07
Low:=43.45
Time:=16:05:10
Change:=1.7
Volume:=2057651
Cur:=45.4
Bid:=45.26
Ask:=45.57
High:=46.0
Change %:=3.89

(ctsh)
Open:=76.67
Low:=76.66
Time:=7:22:03
Change:=1.62
Volume:=2281294
Cur:=77.62
Bid:=77.51
Ask:=77.93
High:=77.71
Change %:=2.13

(ctxs)
Open:=83.1
Low:=82.6
Time:=7:22:03
Change:=0.47
Volume:=1358353
Cur:=82.69
Bid:=82.73
Ask:=83.52
High:=84.0
Change %:=0.57

(cvo)
Open:=6.49
Low:=6.36
Time:=16:22:30
Change:=0.06
Volume:=589752
Cur:=6.48
Bid:=6.1
Ask:=6.74
High:=6.51
Change %:=0.93

(cvx)
Open:=106.08
Low:=105.8
Time:=7:52:03
Change:=1.51
Volume:=7703466
Cur:=106.59
Bid:=106.66
Ask:=106.67
High:=106.92
Change %:=1.44

(cxs)
Open:=11.3
Low:=11.2
Time:=16:57:56
Change:=0.03
Volume:=708207
Cur:=11.3
Bid:=11.21
Ask:=11.35
High:=11.39
Change %:=0.27

(cyh)
Open:=26.6
Low:=26.4
Time:=7:52:03
Change:=0.5
Volume:=1640568
Cur:=26.63
Bid:=25.97
Ask:=27.25
High:=27.4
Change %:=1.91

(cyn)
Open:=55.35
Low:=55.0
Time:=7:52:03
Change:=0.64
Volume:=228127
Cur:=55.54
Bid:=55.24
Ask:=55.81
High:=55.694
Change %:=1.17

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

(cytk)
Open:=1.22
Low:=1.17
Time:=7:22:03
Change:=0.01
Volume:=392720
Cur:=1.21
Bid:=1.18
Ask:=1.21
High:=1.22
Change %:=0.83

(cytr)
Open:=0.75
Low:=0.743
Time:=16:15:02
Change:=0.0501
Volume:=1167991
Cur:=0.7801
Bid:=0.64
Ask:=0.89
High:=0.83
Change %:=6.86

(dakt)
Open:=11.19
Low:=11.05
Time:=7:22:03
Change:=0.07
Volume:=103475
Cur:=11.12
Bid:=10.48
Ask:=11.58
High:=11.37
Change %:=0.63

(dal)
Open:=9.19
Low:=9.05
Time:=7:52:03
Change:=0.28
Volume:=12603664
Cur:=9.41
Bid:=9.42
Ask:=9.43
High:=9.41
Change %:=3.07

(dar)
Open:=16.87
Low:=16.86
Time:=17:17:21
Change:=0.32
Volume:=1363054
Cur:=17.0
Bid:=16.89
Ask:=17.49
High:=17.34
Change %:=1.92

(dbd)
Open:=32.06
Low:=32.06
Time:=17:17:21
Change:=0.9
Volume:=337825
Cur:=32.65
Bid:=32.49
Ask:=32.84
High:=32.94
Change %:=2.83

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

(dd)
Open:=55.53
Low:=55.52
Time:=7:52:03
Change:=0.64
Volume:=6199404
Cur:=55.84
Bid:=55.87
Ask:=55.88
High:=56.2
Change %:=1.16

(ddic)
Open:=9.87
Low:=9.78
Time:=7:22:03
Change:=0.18
Volume:=120992
Cur:=10.01
Bid:=9.85
Ask:=10.0
High:=10.12
Change %:=1.83

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

(de)
Open:=85.45
Low:=85.31
Time:=7:52:03
Change:=1.85
Volume:=6295271
Cur:=86.44
Bid:=86.32
Ask:=86.48
High:=87.121
Change %:=2.19

(deck)
Open:=92.15
Low:=92.0
Time:=7:22:03
Change:=3.02
Volume:=1119428
Cur:=93.98
Bid:=93.83
Ask:=95.39
High:=95.33
Change %:=3.32

(dei)
Open:=20.73
Low:=20.6
Time:=7:52:03
Change:=0.14
Volume:=1238888
Cur:=20.69
Bid:=20.15
Ask:=21.23
High:=20.77
Change %:=0.68

(dell)
Open:=17.01
Low:=16.94
Time:=7:22:03
Change:=0.24
Volume:=13644096
Cur:=17.15
Bid:=17.15
Ask:=17.21
High:=17.22
Change %:=1.42

(dest)
Open:=20.51
Low:=19.76
Time:=16:32:46
Change:=-0.76
Volume:=185790
Cur:=20.26
Bid:=20.25
Ask:=20.71
High:=21.14
Change %:=-3.62

(dfz)
Open:=11.34
Low:=11.31
Time:=7:22:03
Change:=0.12
Volume:=21038
Cur:=11.45
Bid:=11.21
Ask:=11.84
High:=11.5
Change %:=1.06

(dgi)
Open:=25.8
Low:=25.39
Time:=16:52:09
Change:=0.5
Volume:=127415
Cur:=26.05
Bid:=25.35
Ask:=26.6
High:=26.11
Change %:=1.96

(dhil)
Open:=83.48
Low:=83.48
Time:=7:22:03
Change:=1.57
Volume:=4497
Cur:=84.77
Bid:=79.08
Ask:=92.34
High:=84.9
Change %:=1.89

(dhr)
Open:=55.26
Low:=54.97
Time:=16:54:15
Change:=0.37
Volume:=3347419
Cur:=55.05
Bid:=54.96
Ask:=55.29
High:=55.66
Change %:=0.68

(dis)
Open:=39.85
Low:=39.732
Time:=7:52:03
Change:=0.17
Volume:=10045078
Cur:=39.74
Bid:=39.73
Ask:=39.73
High:=40.055
Change %:=0.43

(dk)
Open:=16.0
Low:=15.73
Time:=17:01:32
Change:=0.36
Volume:=304256
Cur:=16.23
Bid:=16.2
Ask:=16.34
High:=16.28
Change %:=2.27

(dlb)
Open:=40.46
Low:=40.36
Time:=7:52:03
Change:=1.12
Volume:=1396474
Cur:=41.53
Bid:=40.73
Ask:=41.83
High:=41.75
Change %:=2.77

(dllr)
Open:=22.96
Low:=22.83
Time:=16:38:35
Change:=0.04
Volume:=620369
Cur:=22.85
Bid:=22.79
Ask:=23.32
High:=23.25
Change %:=0.18

(dltr)
Open:=70.0
Low:=69.67
Time:=7:22:03
Change:=0.66
Volume:=1289740
Cur:=70.21
Bid:=70.14
Ask:=70.36
High:=70.54
Change %:=0.95

(dm)
Open:=8.5
Low:=8.34
Time:=7:52:03
Change:=0.45
Volume:=261045
Cur:=8.84
Bid:=8.46
Ask:=9.16
High:=8.9
Change %:=5.36

(dmrc)
Open:=37.97
Low:=37.53
Time:=16:40:01
Change:=0.09
Volume:=49075
Cur:=37.79
Bid:=36.92
Ask:=38.55
High:=38.39
Change %:=0.24

(dnbk)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=41.8
Low:=41.11
Time:=7:22:03
Change:=-0.42
Volume:=2097063
Cur:=41.19
Bid:=41.13
Ask:=41.2
High:=42.0
Change %:=-1.01

(dnr)
Open:=20.26
Low:=20.15
Time:=7:52:03
Change:=0.54
Volume:=4902441
Cur:=20.41
Bid:=20.3
Ask:=20.63
High:=20.645
Change %:=2.72

(drc)
Open:=55.99
Low:=55.29
Time:=17:36:57
Change:=0.03
Volume:=937897
Cur:=55.36
Bid:=54.53
Ask:=55.36
High:=56.19
Change %:=0.05

(dri)
Open:=53.31
Low:=53.07
Time:=7:52:03
Change:=0.81
Volume:=2284795
Cur:=53.63
Bid:=53.33
Ask:=53.84
High:=53.74
Change %:=1.53

(driv)
Open:=33.36
Low:=33.3
Time:=16:49:26
Change:=0.54
Volume:=395536
Cur:=33.69
Bid:=33.07
Ask:=34.55
High:=34.16
Change %:=1.63

(drl)
Open:=2.34
Low:=2.29
Time:=16:03:04
Change:=0.22
Volume:=1547463
Cur:=2.52
Bid:=2.51
Ask:=2.57
High:=2.54
Change %:=9.57

(dtsi)
Open:=41.2
Low:=41.2
Time:=7:22:03
Change:=1.33
Volume:=114611
Cur:=42.11
Bid:=41.22
Ask:=42.19
High:=42.38
Change %:=3.26

(dtv)
Open:=52.33
Low:=52.13
Time:=16:05:27
Change:=0.88
Volume:=5217787
Cur:=52.8
Bid:=52.72
Ask:=52.89
High:=52.93
Change %:=1.69

(dva)
Open:=88.93
Low:=88.58
Time:=7:52:03
Change:=0.86
Volume:=532367
Cur:=89.36
Bid:=88.53
Ask:=90.35
High:=89.76
Change %:=0.97

(dvn)
Open:=80.91
Low:=80.65
Time:=7:52:03
Change:=1.54
Volume:=3175557
Cur:=81.55
Bid:=81.44
Ask:=81.57
High:=81.91
Change %:=1.92

(dvox)
Open:=7.84
Low:=7.58
Time:=17:11:16
Change:=-0.09
Volume:=76221
Cur:=7.63
Bid:=7.04
Ask:=10.4
High:=7.98
Change %:=-1.17

(dw)
Open:=25.32
Low:=25.19
Time:=7:52:03
Change:=0.37
Volume:=56092
Cur:=25.42
Bid:=24.8
Ask:=26.05
High:=25.85
Change %:=1.48

(dwa)
Open:=20.26
Low:=19.87
Time:=17:00:55
Change:=1.21
Volume:=2615376
Cur:=21.33
Bid:=21.21
Ask:=21.3
High:=21.37
Change %:=6.01

(dxpe)
Open:=26.72
Low:=25.501
Time:=7:22:03
Change:=0.47
Volume:=37269
Cur:=26.81
Bid:=25.99
Ask:=27.56
High:=26.99
Change %:=1.78

(dy)
Open:=17.27
Low:=17.13
Time:=16:24:38
Change:=0.33
Volume:=313101
Cur:=17.43
Bid:=16.86
Ask:=17.85
High:=17.51
Change %:=1.93

(dyn)
Open:=6.27
Low:=6.19
Time:=17:16:11
Change:=0.01
Volume:=986912
Cur:=6.24
Bid:=6.13
Ask:=6.28
High:=6.35
Change %:=0.16

(ebay)
Open:=33.1
Low:=33.04
Time:=7:22:03
Change:=0.41
Volume:=11018547
Cur:=33.33
Bid:=33.31
Ask:=33.33
High:=33.6
Change %:=1.25

(ebsb)
Open:=13.73
Low:=13.58
Time:=7:22:03
Change:=0.05
Volume:=17571
Cur:=13.73
Bid:=12.81
Ask:=14.78
High:=13.9
Change %:=0.37

(ecpg)
Open:=31.49
Low:=31.07
Time:=16:28:18
Change:=-0.03
Volume:=89811
Cur:=31.18
Bid:=30.52
Ask:=31.94
High:=31.72
Change %:=-0.10

(edr)
Open:=9.0
Low:=8.99
Time:=7:52:03
Change:=0.19
Volume:=762285
Cur:=9.14
Bid:=8.75
Ask:=9.47
High:=9.17
Change %:=2.12

(eeft)
Open:=15.98
Low:=15.77
Time:=17:40:44
Change:=0.0
Volume:=111296
Cur:=15.84
Bid:=15.41
Ask:=16.27
High:=16.08
Change %:=0.00

(egn)
Open:=58.56
Low:=58.56
Time:=16:17:06
Change:=0.98
Volume:=736061
Cur:=59.0
Bid:=58.73
Ask:=59.32
High:=59.14
Change %:=1.69

(egov)
Open:=13.71
Low:=13.63
Time:=17:16:51
Change:=0.04
Volume:=228475
Cur:=13.7
Bid:=13.26
Ask:=14.0
High:=13.79
Change %:=0.29

(egy)
Open:=6.24
Low:=6.24
Time:=17:17:21
Change:=0.21
Volume:=658559
Cur:=6.37
Bid:=6.07
Ask:=6.66
High:=6.53
Change %:=3.41

(ek)
Open:=2.8515
Low:=2.8
Time:=7:52:03
Change:=0.03
Volume:=12104488
Cur:=2.85
Bid:=2.83
Ask:=2.84
High:=2.91
Change %:=1.06

(elos)
Open:=12.37
Low:=12.22
Time:=7:22:03
Change:=0.09
Volume:=102854
Cur:=12.35
Bid:=11.99
Ask:=12.83
High:=12.45
Change %:=0.73

(els)
Open:=66.62
Low:=66.441
Time:=17:17:21
Change:=0.55
Volume:=356086
Cur:=66.7
Bid:=64.56
Ask:=68.54
High:=66.9
Change %:=0.83

(endp)
Open:=41.86
Low:=41.43
Time:=16:16:01
Change:=-0.2
Volume:=917898
Cur:=41.53
Bid:=40.9
Ask:=42.07
High:=42.07
Change %:=-0.48

(enh)
Open:=41.55
Low:=41.43
Time:=17:36:59
Change:=0.29
Volume:=433986
Cur:=41.66
Bid:=40.81
Ask:=42.4
High:=41.68
Change %:=0.70

(enoc)
Open:=17.1
Low:=16.95
Time:=17:17:22
Change:=1.06
Volume:=663363
Cur:=17.28
Bid:=16.91
Ask:=17.4
High:=17.72
Change %:=6.54

(ens)
Open:=35.26
Low:=35.1
Time:=7:52:03
Change:=0.56
Volume:=191989
Cur:=35.53
Bid:=34.73
Ask:=36.27
High:=35.69
Change %:=1.60

(ep)
Open:=20.59
Low:=20.35
Time:=17:18:39
Change:=0.19
Volume:=5578258
Cur:=20.59
Bid:=20.49
Ask:=20.69
High:=20.66
Change %:=0.93

(epax)
Open:=8.91
Low:=8.9
Time:=7:22:03
Change:=0.15
Volume:=57845
Cur:=9.0
Bid:=8.77
Ask:=9.83
High:=9.13
Change %:=1.69

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

(epl)
Open:=15.32
Low:=15.3
Time:=17:03:07
Change:=0.58
Volume:=215581
Cur:=15.68
Bid:=15.47
Ask:=16.1
High:=16.28
Change %:=3.84

(epm)
Open:=7.45
Low:=7.38
Time:=11:05:03
Change:=0.21
Volume:=98283
Cur:=7.57
Bid:=6.87
Ask:=8.24
High:=7.58
Change %:=2.85

(eqy)
Open:=19.49
Low:=19.4
Time:=17:15:05
Change:=0.23
Volume:=473371
Cur:=19.59
Bid:=18.99
Ask:=20.06
High:=19.61
Change %:=1.19

(erie)
Open:=71.64
Low:=71.64
Time:=16:40:20
Change:=2.83
Volume:=170664
Cur:=74.2
Bid:=72.2
Ask:=76.12
High:=74.46
Change %:=3.97

(erts)
Open:=24.59
Low:=24.48
Time:=16:05:27
Change:=0.48
Volume:=3783142
Cur:=24.83
Bid:=24.84
Ask:=24.98
High:=24.93
Change %:=1.97

(ese)
Open:=37.53
Low:=37.53
Time:=7:52:03
Change:=0.38
Volume:=88964
Cur:=37.86
Bid:=37.11
Ask:=38.72
High:=38.1
Change %:=1.01

(esgr)
Open:=106.08
Low:=104.4
Time:=16:27:03
Change:=1.16
Volume:=13450
Cur:=106.33
Bid:=98.78
Ask:=112.79
High:=107.03
Change %:=1.10

(esl)
Open:=80.28
Low:=79.48
Time:=16:19:14
Change:=1.08
Volume:=161088
Cur:=80.59
Bid:=80.15
Ask:=80.98
High:=80.8473
Change %:=1.36

(esrx)
Open:=54.5
Low:=54.03
Time:=7:22:03
Change:=0.68
Volume:=5479768
Cur:=54.83
Bid:=54.82
Ask:=55.07
High:=54.87
Change %:=1.26

(ess)
Open:=142.82
Low:=141.98
Time:=7:52:03
Change:=1.27
Volume:=189166
Cur:=142.81
Bid:=138.25
Ask:=146.72
High:=143.14
Change %:=0.90

(etm)
Open:=8.75
Low:=8.75
Time:=7:52:03
Change:=0.52
Volume:=196766
Cur:=9.16
Bid:=8.72
Ask:=9.46
High:=9.265
Change %:=6.02

(evr)
Open:=33.19
Low:=32.95
Time:=7:52:03
Change:=0.23
Volume:=229682
Cur:=33.2
Bid:=32.95
Ask:=33.49
High:=33.42
Change %:=0.70

(exas)
Open:=8.98
Low:=8.94
Time:=7:22:03
Change:=0.27
Volume:=647088
Cur:=9.2
Bid:=9.0
Ask:=9.29
High:=9.21
Change %:=3.02

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

(exls)
Open:=23.59
Low:=23.32
Time:=16:18:13
Change:=0.22
Volume:=35528
Cur:=23.58
Bid:=23.02
Ask:=23.57
High:=23.82
Change %:=0.94

(exp)
Open:=28.32
Low:=28.27
Time:=7:52:03
Change:=0.53
Volume:=191766
Cur:=28.59
Bid:=28.36
Ask:=28.71
High:=28.75
Change %:=1.89

(expd)
Open:=52.91
Low:=52.56
Time:=16:05:44
Change:=0.42
Volume:=1107487
Cur:=52.88
Bid:=52.85
Ask:=53.12
High:=53.22
Change %:=0.80

(expe)
Open:=30.11
Low:=29.8401
Time:=7:22:03
Change:=0.37
Volume:=3552821
Cur:=30.25
Bid:=30.21
Ask:=30.31
High:=30.32
Change %:=1.24

(exxi)
Open:=35.04
Low:=34.23
Time:=17:17:23
Change:=-0.02
Volume:=1244847
Cur:=34.66
Bid:=34.72
Ask:=35.48
High:=35.36
Change %:=-0.06

(fast)
Open:=36.32
Low:=36.21
Time:=7:22:03
Change:=0.08
Volume:=3024783
Cur:=36.55
Bid:=36.53
Ask:=36.74
High:=36.8
Change %:=0.22

(fbn)
Open:=4.3
Low:=4.24
Time:=7:52:03
Change:=0.21
Volume:=452762
Cur:=4.45
Bid:=3.84
Ask:=5.0
High:=4.55
Change %:=4.95

(fbnc)
Open:=10.96
Low:=10.96
Time:=7:22:03
Change:=0.82
Volume:=44914
Cur:=11.73
Bid:=11.06
Ask:=11.92
High:=11.8693
Change %:=7.52

(fbp)
Open:=4.64
Low:=4.5
Time:=7:52:03
Change:=0.01
Volume:=134143
Cur:=4.52
Bid:=4.15
Ask:=4.74
High:=4.64
Change %:=0.22

(fcel)
Open:=1.42
Low:=1.41
Time:=7:22:03
Change:=0.05
Volume:=2193488
Cur:=1.46
Bid:=1.43
Ask:=1.45
High:=1.49
Change %:=3.55

(fcnca)
Open:=190.88
Low:=190.0
Time:=16:58:15
Change:=1.58
Volume:=3672
Cur:=191.26
Bid:=170.69
Ask:=208.53
High:=191.26
Change %:=0.83

(fcs)
Open:=17.24
Low:=17.12
Time:=17:17:25
Change:=0.44
Volume:=1517943
Cur:=17.51
Bid:=17.2
Ask:=17.81
High:=17.73
Change %:=2.58

(fcx)
Open:=54.78
Low:=54.46
Time:=17:24:30
Change:=1.97
Volume:=23547547
Cur:=55.49
Bid:=55.61
Ask:=55.61
High:=56.12
Change %:=3.68

(fdx)
Open:=97.69
Low:=96.92
Time:=16:57:07
Change:=1.72
Volume:=2955973
Cur:=98.5
Bid:=98.38
Ask:=98.88
High:=98.66
Change %:=1.78

(feic)
Open:=39.09
Low:=38.86
Time:=7:22:03
Change:=1.58
Volume:=531430
Cur:=40.33
Bid:=39.44
Ask:=41.15
High:=40.78
Change %:=4.08

(ffic)
Open:=13.35
Low:=13.17
Time:=7:22:03
Change:=-0.01
Volume:=88560
Cur:=13.26
Bid:=12.38
Ask:=14.13
High:=13.57
Change %:=-0.08

(ffiv)
Open:=117.0
Low:=116.9
Time:=16:06:02
Change:=1.82
Volume:=2749302
Cur:=117.64
Bid:=117.69
Ask:=118.0
High:=119.69
Change %:=1.57

(fisv)
Open:=65.02
Low:=64.89
Time:=7:22:03
Change:=0.47
Volume:=873392
Cur:=65.22
Bid:=65.2
Ask:=65.35
High:=65.41
Change %:=0.73

(flex)
Open:=6.52
Low:=6.48
Time:=7:22:03
Change:=0.22
Volume:=5517503
Cur:=6.69
Bid:=6.68
Ask:=6.71
High:=6.69
Change %:=3.40

(flir)
Open:=34.24
Low:=34.1
Time:=16:09:09
Change:=0.68
Volume:=1062194
Cur:=34.68
Bid:=34.61
Ask:=34.75
High:=34.74
Change %:=2.00

(flo)
Open:=22.66
Low:=22.53
Time:=16:49:31
Change:=0.35
Volume:=926977
Cur:=22.91
Bid:=22.3
Ask:=23.3
High:=22.92
Change %:=1.55

(flr)
Open:=65.82
Low:=65.65
Time:=16:55:21
Change:=1.85
Volume:=2320531
Cur:=66.78
Bid:=66.49
Ask:=66.86
High:=66.86
Change %:=2.85

(fls)
Open:=111.8
Low:=110.85
Time:=17:21:25
Change:=1.49
Volume:=420923
Cur:=111.76
Bid:=111.18
Ask:=112.3
High:=112.57
Change %:=1.35

(flws)
Open:=3.26
Low:=3.2
Time:=16:41:13
Change:=0.08
Volume:=252363
Cur:=3.3
Bid:=2.63
Ask:=3.3
High:=3.3
Change %:=2.48

(fmbi)
Open:=12.53
Low:=12.43
Time:=7:22:03
Change:=0.26
Volume:=250054
Cur:=12.67
Bid:=12.43
Ask:=13.07
High:=12.72
Change %:=2.10

(fmc)
Open:=89.07
Low:=88.78
Time:=7:52:03
Change:=0.96
Volume:=470704
Cur:=89.33
Bid:=88.74
Ask:=89.76
High:=89.82
Change %:=1.09

(fmd)
Open:=1.81
Low:=1.8
Time:=17:17:24
Change:=0.03
Volume:=315999
Cur:=1.83
Bid:=1.7
Ask:=1.83
High:=1.86
Change %:=1.67

(fnsr)
Open:=18.5
Low:=18.42
Time:=7:22:03
Change:=0.95
Volume:=3202849
Cur:=19.19
Bid:=19.03
Ask:=19.5
High:=19.595
Change %:=5.21

(fosl)
Open:=125.11
Low:=122.6419
Time:=7:22:03
Change:=-0.85
Volume:=705831
Cur:=123.16
Bid:=123.1
Ask:=127.0
High:=126.36
Change %:=-0.69

(frx)
Open:=39.36
Low:=39.25
Time:=17:18:39
Change:=0.9
Volume:=3914480
Cur:=39.92
Bid:=39.67
Ask:=40.12
High:=40.35
Change %:=2.31

(fsii)
Open:=2.86
Low:=2.84
Time:=7:22:03
Change:=0.33
Volume:=1289787
Cur:=3.15
Bid:=3.01
Ask:=3.19
High:=3.2
Change %:=11.70

(fslr)
Open:=132.28
Low:=130.24
Time:=7:22:03
Change:=1.34
Volume:=2080172
Cur:=132.87
Bid:=132.85
Ask:=133.0
High:=134.21
Change %:=1.02

(fsp)
Open:=13.67
Low:=13.41
Time:=17:04:05
Change:=0.26
Volume:=201157
Cur:=13.84
Bid:=13.41
Ask:=14.28
High:=13.91
Change %:=1.91

(fst)
Open:=25.45
Low:=23.9
Time:=7:52:03
Change:=-3.83
Volume:=16240459
Cur:=24.24
Bid:=24.35
Ask:=24.47
High:=25.68
Change %:=-13.64

(fsys)
Open:=24.74
Low:=24.65
Time:=7:22:03
Change:=0.56
Volume:=82502
Cur:=25.08
Bid:=24.6
Ask:=25.56
High:=25.3099
Change %:=2.28

(fto)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=8.2
Low:=8.14
Time:=16:42:50
Change:=0.04
Volume:=7927987
Cur:=8.18
Bid:=8.16
Ask:=8.18
High:=8.23
Change %:=0.49

(fwrd)
Open:=35.94
Low:=35.67
Time:=16:59:48
Change:=0.34
Volume:=81380
Cur:=36.03
Bid:=35.27
Ask:=36.82
High:=36.32
Change %:=0.95

(g)
Open:=17.94
Low:=17.67
Time:=17:17:24
Change:=-0.04
Volume:=440519
Cur:=17.79
Bid:=17.41
Ask:=18.28
High:=18.16
Change %:=-0.22

(gain)
Open:=7.41
Low:=7.41
Time:=16:23:40
Change:=0.21
Volume:=66650
Cur:=7.54
Bid:=7.51
Ask:=7.6
High:=7.62
Change %:=2.86

(gbdc)
Open:=15.14
Low:=15.1
Time:=16:58:15
Change:=0.36
Volume:=72408
Cur:=15.43
Bid:=14.94
Ask:=15.94
High:=15.73
Change %:=2.39

(gbl)
Open:=48.3
Low:=48.3
Time:=7:52:03
Change:=2.57
Volume:=9166
Cur:=50.31
Bid:=46.02
Ask:=51.64
High:=50.35
Change %:=5.38

(gd)
Open:=75.43
Low:=74.5
Time:=16:16:17
Change:=0.97
Volume:=2230086
Cur:=75.6
Bid:=75.18
Ask:=75.93
High:=75.635
Change %:=1.30

(ge)
Open:=19.23
Low:=19.14
Time:=7:52:03
Change:=0.25
Volume:=43859506
Cur:=19.3
Bid:=19.31
Ask:=19.32
High:=19.45
Change %:=1.31

(gef)
Open:=67.03
Low:=66.73
Time:=16:20:55
Change:=0.18
Volume:=90202
Cur:=66.88
Bid:=66.49
Ask:=67.2
High:=67.33
Change %:=0.27

(geoi)
Open:=25.58
Low:=25.0529
Time:=7:22:03
Change:=0.47
Volume:=380905
Cur:=25.64
Bid:=24.99
Ask:=26.24
High:=26.24
Change %:=1.87

(get)
Open:=31.38
Low:=31.31
Time:=7:52:03
Change:=0.89
Volume:=807928
Cur:=31.9
Bid:=31.09
Ask:=32.54
High:=32.3699
Change %:=2.87

(ggp)
Open:=17.0
Low:=16.95
Time:=17:13:15
Change:=0.41
Volume:=4542642
Cur:=17.36
Bid:=17.3
Ask:=17.55
High:=17.41
Change %:=2.42

(ggs)
Open:=17.89
Low:=17.64
Time:=7:52:03
Change:=0.17
Volume:=144457
Cur:=17.98
Bid:=17.77
Ask:=18.45
High:=17.98
Change %:=0.95

(gild)
Open:=42.47
Low:=42.34
Time:=16:03:11
Change:=0.44
Volume:=5351953
Cur:=42.69
Bid:=42.69
Ask:=42.75
High:=42.7
Change %:=1.04

(gksr)
Open:=35.27
Low:=35.17
Time:=16:30:29
Change:=1.17
Volume:=61331
Cur:=36.23
Bid:=33.93
Ask:=37.4
High:=36.54
Change %:=3.34

(glad)
Open:=9.4
Low:=9.38
Time:=7:22:03
Change:=0.34
Volume:=127679
Cur:=9.69
Bid:=9.38
Ask:=9.72
High:=9.69
Change %:=3.64

(glng)
Open:=37.4
Low:=36.69
Time:=16:34:06
Change:=0.15
Volume:=1139309
Cur:=37.96
Bid:=37.96
Ask:=38.54
High:=38.43
Change %:=0.40

(gmcr)
Open:=94.01
Low:=93.8
Time:=16:07:51
Change:=1.69
Volume:=2384175
Cur:=95.14
Bid:=95.03
Ask:=95.94
High:=95.71
Change %:=1.81

(gmt)
Open:=38.93
Low:=38.65
Time:=16:18:24
Change:=0.36
Volume:=203912
Cur:=38.85
Bid:=38.06
Ask:=39.71
High:=39.21
Change %:=0.94

(gntx)
Open:=31.23
Low:=31.13
Time:=7:22:03
Change:=0.66
Volume:=483601
Cur:=31.62
Bid:=31.14
Ask:=32.0
High:=31.74
Change %:=2.13

(goog)
Open:=541.0
Low:=535.88
Time:=7:22:03
Change:=11.24
Volume:=3918605
Cur:=546.6
Bid:=546.33
Ask:=546.99
High:=550.68
Change %:=2.10

(gps)
Open:=18.87
Low:=18.82
Time:=17:21:57
Change:=0.95
Volume:=13621775
Cur:=19.28
Bid:=19.25
Ask:=19.37
High:=19.37
Change %:=5.18

(grb)
Open:=11.27
Low:=11.125
Time:=16:52:39
Change:=0.05
Volume:=94940
Cur:=11.2
Bid:=10.75
Ask:=11.53
High:=11.27
Change %:=0.45

(grmn)
Open:=33.42
Low:=33.2915
Time:=7:22:03
Change:=0.52
Volume:=669400
Cur:=33.74
Bid:=32.45
Ask:=34.17
High:=33.97
Change %:=1.57

(gsat)
Open:=1.21
Low:=1.19
Time:=16:15:04
Change:=0.02
Volume:=442653
Cur:=1.22
Bid:=1.17
Ask:=1.24
High:=1.23
Change %:=1.67

(gsbc)
Open:=19.43
Low:=19.03
Time:=7:22:03
Change:=0.36
Volume:=16924
Cur:=19.66
Bid:=18.84
Ask:=19.89
High:=19.68
Change %:=1.87

(gsm)
Open:=24.39
Low:=24.31
Time:=16:41:35
Change:=0.37
Volume:=669954
Cur:=24.43
Bid:=24.01
Ask:=24.89
High:=24.64
Change %:=1.54

(gti)
Open:=21.4
Low:=21.21
Time:=16:54:43
Change:=0.45
Volume:=1011107
Cur:=21.58
Bid:=21.06
Ask:=22.17
High:=21.82
Change %:=2.13

(gty)
Open:=26.02
Low:=25.96
Time:=17:40:48
Change:=0.31
Volume:=200201
Cur:=26.2
Bid:=25.75
Ask:=26.65
High:=26.3
Change %:=1.20

(gymb)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.21
Low:=1.2
Time:=7:22:03
Change:=0.03
Volume:=1541308
Cur:=1.24
Bid:=1.2
Ask:=1.25
High:=1.29
Change %:=2.48

(hal)
Open:=53.12
Low:=53.1
Time:=16:17:38
Change:=1.64
Volume:=15475090
Cur:=54.3
Bid:=54.35
Ask:=54.41
High:=54.55
Change %:=3.11

(halo)
Open:=7.18
Low:=7.01
Time:=17:03:28
Change:=0.07
Volume:=277932
Cur:=7.15
Bid:=6.84
Ask:=7.49
High:=7.21
Change %:=0.99

(hans)
Open:=83.39
Low:=81.54
Time:=16:41:13
Change:=-1.24
Volume:=1610049
Cur:=81.75
Bid:=81.5
Ask:=81.74
High:=83.99
Change %:=-1.49

(hbcp)
Open:=14.47
Low:=14.39
Time:=16:00:17
Change:=0.105
Volume:=16197
Cur:=14.485
Bid:=14.26
Ask:=14.74
High:=14.7
Change %:=0.73

(hckt)
Open:=5.2
Low:=5.18
Time:=17:30:00
Change:=0.03
Volume:=165455
Cur:=5.19
Bid:=4.91
Ask:=5.25
High:=5.24
Change %:=0.58

(hcp)
Open:=38.04
Low:=37.88
Time:=16:28:21
Change:=0.43
Volume:=2239755
Cur:=38.11
Bid:=37.94
Ask:=38.32
High:=38.2
Change %:=1.14

(hd)
Open:=36.82
Low:=36.75
Time:=7:52:03
Change:=0.48
Volume:=9699137
Cur:=37.05
Bid:=37.06
Ask:=37.07
High:=37.25
Change %:=1.31

(he)
Open:=24.75
Low:=24.54
Time:=17:17:21
Change:=0.07
Volume:=220632
Cur:=24.69
Bid:=24.06
Ask:=24.86
High:=24.76
Change %:=0.28

(hees)
Open:=14.49
Low:=14.45
Time:=16:35:36
Change:=0.41
Volume:=100961
Cur:=14.61
Bid:=14.55
Ask:=15.54
High:=14.91
Change %:=2.89

(hele)
Open:=36.28
Low:=35.1178
Time:=17:10:12
Change:=0.91
Volume:=582853
Cur:=36.58
Bid:=36.63
Ask:=36.9
High:=36.75
Change %:=2.55

(hgr)
Open:=25.88
Low:=25.6
Time:=16:59:44
Change:=0.45
Volume:=150185
Cur:=26.1
Bid:=25.48
Ask:=26.72
High:=26.46
Change %:=1.75

(hgsi)
Open:=24.77
Low:=24.47
Time:=17:16:53
Change:=0.13
Volume:=1950455
Cur:=24.88
Bid:=24.51
Ask:=24.99
High:=24.98
Change %:=0.53

(hhgp)
Open:=6.07
Low:=5.92
Time:=17:17:21
Change:=0.08
Volume:=132274
Cur:=6.03
Bid:=5.91
Ask:=6.18
High:=6.16
Change %:=1.34

(hibb)
Open:=42.05
Low:=42.0
Time:=7:22:03
Change:=1.0
Volume:=289171
Cur:=42.8
Bid:=41.95
Ask:=43.73
High:=43.0
Change %:=2.39

(hig)
Open:=26.88
Low:=26.68
Time:=7:52:03
Change:=0.52
Volume:=4079060
Cur:=27.03
Bid:=26.9
Ask:=27.07
High:=27.05
Change %:=1.96

(hk)
Open:=25.27
Low:=24.94
Time:=17:18:39
Change:=0.28
Volume:=5693120
Cur:=25.12
Bid:=24.95
Ask:=25.26
High:=25.76
Change %:=1.13

(hls)
Open:=27.08
Low:=26.64
Time:=7:52:03
Change:=0.01
Volume:=556931
Cur:=26.88
Bid:=26.36
Ask:=27.47
High:=27.16
Change %:=0.04

(hma)
Open:=11.15
Low:=11.07
Time:=7:52:03
Change:=0.12
Volume:=2063820
Cur:=11.17
Bid:=10.84
Ask:=11.21
High:=11.26
Change %:=1.09

(hme)
Open:=64.04
Low:=63.98
Time:=7:52:03
Change:=0.42
Volume:=358855
Cur:=64.19
Bid:=63.81
Ask:=64.52
High:=64.4282
Change %:=0.66

(hmsy)
Open:=79.47
Low:=79.02
Time:=7:22:03
Change:=0.46
Volume:=129691
Cur:=79.27
Bid:=76.82
Ask:=86.53
High:=79.99
Change %:=0.58

(hog)
Open:=42.8
Low:=42.79
Time:=7:52:03
Change:=0.75
Volume:=3464335
Cur:=43.09
Bid:=42.93
Ask:=43.37
High:=44.04
Change %:=1.77

(hott)
Open:=7.74
Low:=7.74
Time:=17:04:50
Change:=0.98
Volume:=2302420
Cur:=8.4
Bid:=8.21
Ask:=8.53
High:=8.45
Change %:=13.21

(hp)
Open:=69.09
Low:=68.56
Time:=7:52:03
Change:=0.96
Volume:=1387674
Cur:=69.22
Bid:=69.26
Ask:=69.58
High:=69.73
Change %:=1.41

(hpq)
Open:=36.47
Low:=36.33
Time:=16:00:01
Change:=0.25
Volume:=15832081
Cur:=36.45
Bid:=36.46
Ask:=36.47
High:=36.59
Change %:=0.69

(hpt)
Open:=24.98
Low:=24.92
Time:=7:52:03
Change:=0.27
Volume:=709340
Cur:=25.05
Bid:=24.4
Ask:=25.37
High:=25.2
Change %:=1.09

(hpy)
Open:=20.8
Low:=20.55
Time:=17:40:49
Change:=0.07
Volume:=374595
Cur:=20.65
Bid:=20.21
Ask:=21.09
High:=20.97
Change %:=0.34

(hrg)
Open:=6.16
Low:=6.09
Time:=17:14:22
Change:=0.0
Volume:=20696
Cur:=6.14
Bid:=5.55
Ask:=6.78
High:=6.22
Change %:=0.00

(hrs)
Open:=45.28
Low:=44.8
Time:=7:52:03
Change:=0.12
Volume:=1471274
Cur:=44.9
Bid:=44.64
Ask:=45.13
High:=45.46
Change %:=0.27

(hrz)
Open:=1.15
Low:=1.12
Time:=7:52:03
Change:=0.05
Volume:=594656
Cur:=1.18
Bid:=1.18
Ask:=1.2
High:=1.22
Change %:=4.42

(hsic)
Open:=74.54
Low:=73.77
Time:=16:03:01
Change:=0.7
Volume:=407353
Cur:=74.91
Bid:=74.89
Ask:=75.0
High:=74.98
Change %:=0.94

(hsp)
Open:=54.21
Low:=54.06
Time:=7:52:03
Change:=0.26
Volume:=1128193
Cur:=54.22
Bid:=53.92
Ask:=54.49
High:=54.3792
Change %:=0.48

(ht)
Open:=5.85
Low:=5.77
Time:=7:52:03
Change:=0.06
Volume:=879189
Cur:=5.87
Bid:=5.52
Ask:=6.14
High:=5.88
Change %:=1.03

(htgc)
Open:=10.76
Low:=10.61
Time:=7:22:03
Change:=0.17
Volume:=253085
Cur:=10.8
Bid:=10.52
Ask:=11.2
High:=10.84
Change %:=1.60

(hts)
Open:=28.88
Low:=28.81
Time:=7:52:03
Change:=0.3
Volume:=1261867
Cur:=29.14
Bid:=28.97
Ask:=29.18
High:=29.14
Change %:=1.04

(hurn)
Open:=31.29
Low:=30.39
Time:=7:22:03
Change:=0.24
Volume:=114509
Cur:=31.24
Bid:=30.34
Ask:=31.64
High:=31.29
Change %:=0.77

(hwkn)
Open:=36.42
Low:=36.22
Time:=17:39:09
Change:=1.39
Volume:=60663
Cur:=37.57
Bid:=36.67
Ask:=38.47
High:=37.9956
Change %:=3.84

(iaci)
Open:=38.85
Low:=38.47
Time:=7:22:03
Change:=-0.01
Volume:=1349604
Cur:=38.58
Bid:=37.81
Ask:=39.46
High:=38.85
Change %:=-0.03

(ibm)
Open:=176.78
Low:=176.12
Time:=7:52:03
Change:=-1.23
Volume:=5796577
Cur:=176.48
Bid:=176.43
Ask:=176.46
High:=177.27
Change %:=-0.69

(iboc)
Open:=17.34
Low:=17.26
Time:=7:22:03
Change:=0.27
Volume:=197403
Cur:=17.47
Bid:=16.97
Ask:=17.97
High:=17.7
Change %:=1.57

(icge)
Open:=12.87
Low:=12.58
Time:=7:22:03
Change:=0.41
Volume:=166073
Cur:=13.06
Bid:=11.87
Ask:=13.5
High:=13.09
Change %:=3.24

(icog)
Open:=3.0
Low:=2.92
Time:=16:46:05
Change:=0.02
Volume:=228169
Cur:=3.0
Bid:=2.37
Ask:=3.57
High:=3.0
Change %:=0.67

(idti)
Open:=8.01
Low:=7.95
Time:=7:22:03
Change:=0.12
Volume:=1341736
Cur:=8.05
Bid:=8.05
Ask:=8.1
High:=8.1
Change %:=1.51

(idxx)
Open:=79.68
Low:=79.67
Time:=16:41:50
Change:=0.88
Volume:=176770
Cur:=80.4
Bid:=76.93
Ask:=96.28
High:=80.669
Change %:=1.11

(ihs)
Open:=85.17
Low:=84.23
Time:=7:52:03
Change:=0.52
Volume:=103336
Cur:=84.49
Bid:=81.9
Ask:=87.24
High:=85.17
Change %:=0.62

(iilg)
Open:=14.28
Low:=14.265
Time:=17:17:21
Change:=0.23
Volume:=202326
Cur:=14.42
Bid:=13.95
Ask:=14.48
High:=14.43
Change %:=1.62

(iivi)
Open:=27.6
Low:=27.6
Time:=7:22:03
Change:=0.61
Volume:=394688
Cur:=27.89
Bid:=27.89
Ask:=28.37
High:=28.39
Change %:=2.24

(ikan)
Open:=1.21
Low:=1.2
Time:=7:22:03
Change:=-0.01
Volume:=145010
Cur:=1.21
Bid:=1.2
Ask:=1.26
High:=1.25
Change %:=-0.82

(ilmn)
Open:=77.5
Low:=75.96
Time:=7:22:03
Change:=-1.84
Volume:=2078882
Cur:=76.04
Bid:=76.0
Ask:=76.23
High:=77.9
Change %:=-2.36

(im)
Open:=18.36
Low:=18.32
Time:=16:33:16
Change:=0.34
Volume:=1173017
Cur:=18.52
Bid:=17.98
Ask:=18.65
High:=18.55
Change %:=1.87

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

(imgn)
Open:=13.62
Low:=13.24
Time:=7:22:03
Change:=0.41
Volume:=960975
Cur:=13.78
Bid:=13.78
Ask:=14.0
High:=13.85
Change %:=3.07

(imn)
Open:=9.39
Low:=9.39
Time:=16:54:16
Change:=0.63
Volume:=153128
Cur:=9.92
Bid:=9.53
Ask:=10.28
High:=9.98
Change %:=6.78

(in)
Open:=11.12
Low:=11.1
Time:=7:52:03
Change:=0.21
Volume:=185840
Cur:=11.21
Bid:=10.81
Ask:=11.59
High:=11.31
Change %:=1.91

(inap)
Open:=7.39
Low:=7.3
Time:=7:22:03
Change:=0.01
Volume:=294461
Cur:=7.33
Bid:=7.03
Ask:=7.64
High:=7.52
Change %:=0.14

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

(infi)
Open:=8.52
Low:=7.51
Time:=17:11:17
Change:=-0.41
Volume:=130820
Cur:=8.09
Bid:=6.56
Ask:=9.36
High:=8.53
Change %:=-4.82

(infy)
Open:=67.36
Low:=67.16
Time:=7:22:03
Change:=1.79
Volume:=1782674
Cur:=68.25
Bid:=68.2
Ask:=68.3
High:=68.52
Change %:=2.69

(ino)
Open:=0.75
Low:=0.75
Time:=16:15:49
Change:=0.0976
Volume:=3085248
Cur:=0.7876
Bid:=0.79
Ask:=0.8
High:=0.815
Change %:=14.14

(intc)
Open:=22.89
Low:=22.86
Time:=7:22:03
Change:=0.48
Volume:=52546083
Cur:=23.23
Bid:=23.27
Ask:=23.3
High:=23.39
Change %:=2.11

(intu)
Open:=52.72
Low:=52.015
Time:=16:01:31
Change:=-0.09
Volume:=2752490
Cur:=52.25
Bid:=52.23
Ask:=52.34
High:=52.75
Change %:=-0.17

(io)
Open:=10.26
Low:=10.22
Time:=7:52:03
Change:=0.19
Volume:=1209295
Cur:=10.29
Bid:=9.86
Ask:=10.47
High:=10.41
Change %:=1.88

(ipcc)
Open:=56.64
Low:=56.4
Time:=16:40:40
Change:=0.49
Volume:=21757
Cur:=56.8
Bid:=56.4
Ask:=57.39
High:=57.34
Change %:=0.87

(ipcm)
Open:=48.81
Low:=48.25
Time:=7:22:03
Change:=0.725
Volume:=42585
Cur:=49.02
Bid:=47.98
Ask:=49.05
High:=49.16
Change %:=1.50

(ipg)
Open:=12.77
Low:=12.67
Time:=7:52:03
Change:=0.25
Volume:=5590209
Cur:=12.84
Bid:=12.78
Ask:=12.92
High:=12.91
Change %:=1.99

(ipgp)
Open:=75.25
Low:=74.0
Time:=17:55:46
Change:=-0.01
Volume:=377079
Cur:=74.56
Bid:=74.56
Ask:=75.42
High:=75.98
Change %:=-0.01

(ipi)
Open:=32.51
Low:=31.58
Time:=17:42:41
Change:=0.05
Volume:=1132495
Cur:=32.1
Bid:=31.89
Ask:=32.1
High:=32.58
Change %:=0.16

(ipxl)
Open:=21.56
Low:=21.0425
Time:=7:22:03
Change:=-0.07
Volume:=397987
Cur:=21.43
Bid:=21.1
Ask:=21.91
High:=21.61
Change %:=-0.33

(ir)
Open:=46.62
Low:=46.29
Time:=16:34:52
Change:=0.74
Volume:=2677179
Cur:=46.77
Bid:=46.49
Ask:=46.98
High:=46.88
Change %:=1.61

(irc)
Open:=9.17
Low:=9.12
Time:=16:05:14
Change:=0.13
Volume:=278853
Cur:=9.24
Bid:=8.9
Ask:=9.61
High:=9.3
Change %:=1.43

(irm)
Open:=35.0
Low:=34.93
Time:=16:21:27
Change:=0.4
Volume:=1542328
Cur:=35.4
Bid:=35.21
Ask:=35.54
High:=35.54
Change %:=1.14

(isis)
Open:=9.08
Low:=9.0
Time:=7:22:03
Change:=0.26
Volume:=486214
Cur:=9.3
Bid:=8.93
Ask:=9.35
High:=9.34
Change %:=2.88

(isrg)
Open:=376.0
Low:=367.62
Time:=7:22:03
Change:=-12.62
Volume:=682390
Cur:=368.25
Bid:=359.1
Ask:=370.0
High:=378.13
Change %:=-3.31

(isrl)
Open:=67.19
Low:=67.19
Time:=7:22:03
Change:=0.99
Volume:=12872
Cur:=68.99
Bid:=65.0
Ask:=69.25
High:=70.34
Change %:=1.46

(itc)
Open:=72.49
Low:=71.77
Time:=17:36:39
Change:=-0.3
Volume:=265834
Cur:=71.88
Bid:=70.47
Ask:=73.29
High:=72.61
Change %:=-0.42

(itri)
Open:=48.94
Low:=48.86
Time:=16:01:13
Change:=0.44
Volume:=182364
Cur:=49.22
Bid:=49.25
Ask:=49.33
High:=49.43
Change %:=0.90

(ivac)
Open:=10.13
Low:=10.03
Time:=7:22:03
Change:=0.24
Volume:=56393
Cur:=10.21
Bid:=9.03
Ask:=10.45
High:=10.39
Change %:=2.41

(ivc)
Open:=34.3
Low:=34.0
Time:=17:08:28
Change:=0.29
Volume:=108072
Cur:=34.29
Bid:=33.56
Ask:=35.06
High:=34.52
Change %:=0.85

(ivz)
Open:=23.64
Low:=23.51
Time:=17:17:21
Change:=0.62
Volume:=5627257
Cur:=23.9
Bid:=23.79
Ask:=24.1
High:=24.035
Change %:=2.66

(ixys)
Open:=15.31
Low:=15.0428
Time:=7:22:03
Change:=0.37
Volume:=78258
Cur:=15.54
Bid:=14.71
Ask:=15.65
High:=15.58
Change %:=2.44

(jakk)
Open:=18.94
Low:=18.64
Time:=7:22:03
Change:=-0.1
Volume:=252394
Cur:=18.67
Bid:=18.28
Ask:=19.08
High:=19.04
Change %:=-0.53

(jazz)
Open:=35.8
Low:=34.95
Time:=17:00:00
Change:=-0.21
Volume:=516903
Cur:=35.17
Bid:=34.33
Ask:=35.75
High:=35.9593
Change %:=-0.59

(jbht)
Open:=48.56
Low:=48.37
Time:=7:22:03
Change:=0.85
Volume:=705558
Cur:=49.1
Bid:=48.84
Ask:=49.57
High:=49.12
Change %:=1.76

(jcp)
Open:=33.53
Low:=32.8
Time:=17:31:58
Change:=-0.46
Volume:=12160043
Cur:=33.73
Bid:=33.67
Ask:=33.73
High:=33.98
Change %:=-1.35

(jec)
Open:=43.67
Low:=43.47
Time:=7:52:03
Change:=0.55
Volume:=864883
Cur:=43.67
Bid:=43.54
Ask:=43.78
High:=43.96
Change %:=1.28

(jll)
Open:=98.52
Low:=98.3321
Time:=17:17:21
Change:=1.6
Volume:=263988
Cur:=99.26
Bid:=95.67
Ask:=100.16
High:=99.89
Change %:=1.64

(jnj)
Open:=67.82
Low:=67.4
Time:=7:52:03
Change:=0.37
Volume:=8318319
Cur:=67.92
Bid:=67.76
Ask:=68.1
High:=68.05
Change %:=0.55

(jnpr)
Open:=31.98
Low:=31.76
Time:=16:48:39
Change:=1.3
Volume:=9050268
Cur:=32.8
Bid:=32.75
Ask:=32.8
High:=33.11
Change %:=4.13

(joyg)
Open:=97.93
Low:=97.93
Time:=7:22:03
Change:=2.19
Volume:=1527423
Cur:=98.91
Bid:=98.85
Ask:=99.0
High:=99.31
Change %:=2.26

(jpm)
Open:=41.19
Low:=41.1
Time:=7:52:03
Change:=0.76
Volume:=27835717
Cur:=41.32
Bid:=41.27
Ask:=41.36
High:=41.79
Change %:=1.87

(kalu)
Open:=54.9
Low:=54.5
Time:=7:22:03
Change:=0.63
Volume:=87979
Cur:=55.0
Bid:=53.83
Ask:=56.17
High:=55.365
Change %:=1.16

(kar)
Open:=19.47
Low:=19.33
Time:=7:52:03
Change:=0.05
Volume:=136787
Cur:=19.37
Bid:=18.93
Ask:=19.97
High:=19.61
Change %:=0.26

(kbh)
Open:=9.74
Low:=9.61
Time:=17:18:39
Change:=0.17
Volume:=5216791
Cur:=9.8
Bid:=9.81
Ask:=9.83
High:=9.97
Change %:=1.77

(kbr)
Open:=38.91
Low:=38.6
Time:=7:52:03
Change:=0.19
Volume:=1086634
Cur:=38.69
Bid:=38.47
Ask:=38.91
High:=39.34
Change %:=0.49

(kbw)
Open:=18.67
Low:=18.54
Time:=7:52:03
Change:=0.17
Volume:=524961
Cur:=18.73
Bid:=18.19
Ask:=19.18
High:=18.75
Change %:=0.92

(kcg)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=31.4
Low:=31.17
Time:=16:27:32
Change:=0.23
Volume:=5778
Cur:=31.38
Bid:=30.51
Ask:=32.66
High:=31.56
Change %:=0.74

(kelya)
Open:=17.2
Low:=17.11
Time:=16:36:42
Change:=0.428
Volume:=104292
Cur:=17.498
Bid:=17.17
Ask:=17.89
High:=17.58
Change %:=2.51

(kerx)
Open:=4.96
Low:=4.83
Time:=7:22:03
Change:=-0.03
Volume:=878092
Cur:=4.89
Bid:=4.8
Ask:=4.88
High:=4.99
Change %:=-0.61

(keyn)
Open:=21.99
Low:=21.53
Time:=7:22:03
Change:=0.51
Volume:=131136
Cur:=22.13
Bid:=20.78
Ask:=22.86
High:=22.15
Change %:=2.36

(kft)
Open:=35.98
Low:=35.82
Time:=7:52:03
Change:=0.08
Volume:=10929176
Cur:=35.93
Bid:=35.93
Ask:=35.94
High:=36.02
Change %:=0.22

(kirk)
Open:=12.1
Low:=12.06
Time:=17:17:25
Change:=0.46
Volume:=131619
Cur:=12.42
Bid:=12.09
Ask:=12.6
High:=12.44
Change %:=3.85

(klac)
Open:=40.345
Low:=40.345
Time:=7:22:03
Change:=2.79
Volume:=5807487
Cur:=42.53
Bid:=42.01
Ask:=42.35
High:=42.95
Change %:=7.02

(klic)
Open:=11.43
Low:=11.42
Time:=7:22:03
Change:=0.45
Volume:=1575194
Cur:=11.75
Bid:=11.56
Ask:=11.74
High:=11.9
Change %:=3.98

(kmt)
Open:=44.66
Low:=44.58
Time:=17:17:15
Change:=0.81
Volume:=1094911
Cur:=44.97
Bid:=44.72
Ask:=45.26
High:=45.255
Change %:=1.83

(knol)
Open:=15.22
Low:=15.01
Time:=17:17:20
Change:=0.14
Volume:=101701
Cur:=15.29
Bid:=15.02
Ask:=15.8
High:=15.42
Change %:=0.92

(ko)
Open:=68.82
Low:=68.58
Time:=7:52:03
Change:=0.22
Volume:=6034381
Cur:=68.75
Bid:=68.67
Ask:=68.83
High:=68.89
Change %:=0.32

(ks)
Open:=17.0
Low:=16.84
Time:=16:30:55
Change:=0.46
Volume:=336584
Cur:=17.28
Bid:=16.79
Ask:=17.76
High:=17.32
Change %:=2.73

(kss)
Open:=54.6
Low:=54.33
Time:=17:06:38
Change:=3.69
Volume:=9128600
Cur:=55.78
Bid:=55.8
Ask:=56.45
High:=56.14
Change %:=7.08

(ksws)
Open:=11.1
Low:=11.09
Time:=16:32:42
Change:=0.25
Volume:=67908
Cur:=11.21
Bid:=8.71
Ask:=13.75
High:=11.43
Change %:=2.28

(ktos)
Open:=12.21
Low:=12.1
Time:=16:52:32
Change:=0.23
Volume:=173011
Cur:=12.38
Bid:=11.97
Ask:=12.78
High:=12.42
Change %:=1.89

(kvhi)
Open:=11.98
Low:=11.85
Time:=7:22:03
Change:=0.14
Volume:=39594
Cur:=12.01
Bid:=11.93
Ask:=12.95
High:=12.1784
Change %:=1.18

(kwk)
Open:=14.53
Low:=14.46
Time:=17:27:47
Change:=0.08
Volume:=1821365
Cur:=14.49
Bid:=14.48
Ask:=14.58
High:=14.76
Change %:=0.56

(labl)
Open:=25.07
Low:=24.74
Time:=16:41:32
Change:=0.37
Volume:=24541
Cur:=25.21
Bid:=24.0
Ask:=26.57
High:=25.32
Change %:=1.49

(lamr)
Open:=27.98
Low:=27.62
Time:=7:22:03
Change:=0.6
Volume:=934576
Cur:=28.35
Bid:=27.68
Ask:=28.96
High:=28.39
Change %:=2.16

(laws)
Open:=21.15
Low:=20.6
Time:=16:00:04
Change:=0.34
Volume:=11032
Cur:=21.22
Bid:=17.82
Ask:=22.02
High:=21.265
Change %:=1.63

(layn)
Open:=31.5
Low:=31.4813
Time:=7:22:03
Change:=0.89
Volume:=103364
Cur:=32.26
Bid:=31.82
Ask:=32.87
High:=32.43
Change %:=2.84

(laz)
Open:=36.63
Low:=36.39
Time:=7:52:03
Change:=0.25
Volume:=1128082
Cur:=36.7
Bid:=35.81
Ask:=37.39
High:=36.83
Change %:=0.69

(lb)
Open:=
Low:=
Time:=2:06:07
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=10.84
Low:=10.66
Time:=7:22:03
Change:=0.22
Volume:=56008
Cur:=10.96
Bid:=10.56
Ask:=11.32
High:=11.0
Change %:=2.05

(lci)
Open:=5.05
Low:=5.0
Time:=16:43:23
Change:=0.05
Volume:=127650
Cur:=5.11
Bid:=5.1
Ask:=5.11
High:=5.13
Change %:=0.99

(ldsh)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=53.23
Low:=53.06
Time:=7:52:03
Change:=2.27
Volume:=1766784
Cur:=54.61
Bid:=54.23
Ask:=54.88
High:=54.9
Change %:=4.34

(leg)
Open:=24.92
Low:=24.74
Time:=7:52:03
Change:=0.11
Volume:=1058203
Cur:=24.8
Bid:=24.56
Ask:=25.07
High:=24.92
Change %:=0.45

(lfus)
Open:=62.04
Low:=61.17
Time:=7:22:03
Change:=-0.11
Volume:=88369
Cur:=61.4
Bid:=51.06
Ask:=63.92
High:=62.04
Change %:=-0.18

(life)
Open:=52.44
Low:=51.31
Time:=7:22:03
Change:=-0.47
Volume:=2763713
Cur:=51.8
Bid:=51.3
Ask:=51.8
High:=52.53
Change %:=-0.90

(linc)
Open:=18.74
Low:=18.5501
Time:=17:02:50
Change:=0.89
Volume:=310171
Cur:=19.46
Bid:=18.95
Ask:=20.0
High:=19.89
Change %:=4.79

(linta)
Open:=17.47
Low:=17.35
Time:=7:22:03
Change:=0.29
Volume:=5088973
Cur:=17.69
Bid:=17.65
Ask:=17.73
High:=17.91
Change %:=1.67

(llen)
Open:=5.2
Low:=5.09
Time:=17:17:20
Change:=0.15
Volume:=347791
Cur:=5.34
Bid:=5.21
Ask:=5.45
High:=5.414
Change %:=2.89

(lll)
Open:=87.23
Low:=85.66
Time:=17:21:38
Change:=-0.09
Volume:=945986
Cur:=86.37
Bid:=85.9
Ask:=86.78
High:=87.28
Change %:=-0.10

(lltc)
Open:=33.17
Low:=33.03
Time:=7:22:03
Change:=0.63
Volume:=1587128
Cur:=33.52
Bid:=33.31
Ask:=33.66
High:=33.66
Change %:=1.92

(lm)
Open:=33.56
Low:=33.505
Time:=17:12:49
Change:=1.09
Volume:=1786577
Cur:=34.22
Bid:=34.02
Ask:=34.2
High:=34.32
Change %:=3.29

(lng)
Open:=9.69
Low:=9.5432
Time:=16:25:18
Change:=0.25
Volume:=1733725
Cur:=9.77
Bid:=9.51
Ask:=9.87
High:=9.89
Change %:=2.63

(logm)
Open:=38.27
Low:=37.99
Time:=17:39:12
Change:=1.33
Volume:=296001
Cur:=39.38
Bid:=38.71
Ask:=40.11
High:=39.47
Change %:=3.50

(loop)
Open:=18.36
Low:=18.36
Time:=7:22:03
Change:=-0.01
Volume:=139032
Cur:=18.4
Bid:=18.3
Ask:=18.91
High:=18.42
Change %:=-0.05

(lpnt)
Open:=40.1
Low:=40.01
Time:=17:10:14
Change:=0.57
Volume:=321748
Cur:=40.43
Bid:=39.67
Ask:=41.27
High:=40.59
Change %:=1.43

(lpx)
Open:=8.46
Low:=8.4
Time:=17:42:56
Change:=0.14
Volume:=2120469
Cur:=8.5
Bid:=8.27
Ask:=8.73
High:=8.56
Change %:=1.67

(lrcx)
Open:=43.64
Low:=43.6
Time:=7:22:03
Change:=1.51
Volume:=2885523
Cur:=44.74
Bid:=44.71
Ask:=44.91
High:=45.12
Change %:=3.49

(lse)
Open:=4.98
Low:=4.91
Time:=16:14:57
Change:=0.03
Volume:=213824
Cur:=4.99
Bid:=4.43
Ask:=5.44
High:=5.0
Change %:=0.60

(lsi)
Open:=7.3
Low:=7.275
Time:=7:52:03
Change:=0.21
Volume:=8565633
Cur:=7.43
Bid:=7.41
Ask:=7.53
High:=7.5
Change %:=2.91

(lstr)
Open:=48.99
Low:=48.13
Time:=7:22:03
Change:=-0.28
Volume:=621517
Cur:=48.19
Bid:=47.85
Ask:=48.55
High:=49.18
Change %:=-0.58

(lstza)
Open:=74.88
Low:=73.7
Time:=7:22:03
Change:=0.37
Volume:=256781
Cur:=74.6
Bid:=71.6
Ask:=74.65
High:=74.88
Change %:=0.50

(ltm)
Open:=40.42
Low:=40.22
Time:=16:31:38
Change:=0.83
Volume:=544836
Cur:=40.76
Bid:=39.89
Ask:=41.55
High:=41.68
Change %:=2.08

(ltre)
Open:=9.5
Low:=9.35
Time:=16:40:53
Change:=0.11
Volume:=12010
Cur:=9.46
Bid:=9.24
Ask:=9.67
High:=9.52
Change %:=1.18

(lvs)
Open:=44.46
Low:=44.35
Time:=17:49:08
Change:=1.48
Volume:=18296245
Cur:=45.3
Bid:=45.28
Ask:=45.29
High:=45.67
Change %:=3.38

(lway)
Open:=11.4
Low:=11.35
Time:=16:29:51
Change:=0.13
Volume:=13432
Cur:=11.5
Bid:=10.09
Ask:=12.23
High:=11.5
Change %:=1.14

(lxp)
Open:=9.6
Low:=9.47
Time:=7:52:03
Change:=0.17
Volume:=1542532
Cur:=9.66
Bid:=9.25
Ask:=9.95
High:=9.7
Change %:=1.79

(lxrx)
Open:=1.78
Low:=1.71
Time:=7:22:03
Change:=-0.02
Volume:=939047
Cur:=1.75
Bid:=1.7
Ask:=1.81
High:=1.79
Change %:=-1.13

(lxu)
Open:=44.7
Low:=44.18
Time:=17:17:20
Change:=0.15
Volume:=203353
Cur:=44.33
Bid:=43.4
Ask:=44.33
High:=45.3
Change %:=0.34

(ma)
Open:=312.46
Low:=312.46
Time:=7:52:03
Change:=6.12
Volume:=2155877
Cur:=319.02
Bid:=318.8
Ask:=319.79
High:=322.2771
Change %:=1.96

(mako)
Open:=33.6
Low:=33.22
Time:=7:22:03
Change:=0.06
Volume:=972472
Cur:=33.32
Bid:=32.52
Ask:=33.78
High:=34.3
Change %:=0.18

(mapp)
Open:=16.02
Low:=15.84
Time:=17:08:49
Change:=-0.03
Volume:=76374
Cur:=15.99
Bid:=15.26
Ask:=16.87
High:=16.25
Change %:=-0.19

(mas)
Open:=12.22
Low:=12.01
Time:=17:21:28
Change:=-0.04
Volume:=7286954
Cur:=12.04
Bid:=11.98
Ask:=12.1
High:=12.25
Change %:=-0.33

(mat)
Open:=27.92
Low:=27.59
Time:=16:06:32
Change:=0.37
Volume:=5377465
Cur:=28.0
Bid:=28.0
Ask:=28.05
High:=28.15
Change %:=1.34

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

(mblx)
Open:=6.93
Low:=6.85
Time:=7:22:03
Change:=0.2
Volume:=213986
Cur:=7.04
Bid:=6.79
Ask:=7.03
High:=7.2
Change %:=2.92

(mbvt)
Open:=25.88
Low:=25.88
Time:=7:22:03
Change:=0.61
Volume:=10655
Cur:=26.45
Bid:=24.24
Ask:=26.68
High:=26.53
Change %:=2.36

(mcd)
Open:=86.0
Low:=85.66
Time:=7:52:03
Change:=0.2
Volume:=5983159
Cur:=86.06
Bid:=86.03
Ask:=86.04
High:=86.29
Change %:=0.23

(mchp)
Open:=38.35
Low:=38.15
Time:=16:11:08
Change:=0.33
Volume:=1542063
Cur:=38.39
Bid:=38.38
Ask:=38.55
High:=38.59
Change %:=0.87

(mcri)
Open:=10.42
Low:=10.28
Time:=16:40:18
Change:=0.37
Volume:=123372
Cur:=10.66
Bid:=9.66
Ask:=11.43
High:=10.86
Change %:=3.60

(mcrl)
Open:=10.65
Low:=10.56
Time:=7:22:03
Change:=0.19
Volume:=351000
Cur:=10.79
Bid:=10.41
Ask:=11.2
High:=10.86
Change %:=1.79

(mcy)
Open:=40.21
Low:=39.71
Time:=16:39:01
Change:=-0.11
Volume:=214689
Cur:=39.82
Bid:=39.65
Ask:=40.06
High:=40.43
Change %:=-0.28

(mdr)
Open:=20.17
Low:=20.13
Time:=7:52:03
Change:=1.25
Volume:=6540919
Cur:=21.07
Bid:=20.9
Ask:=20.99
High:=21.26
Change %:=6.31

(mdso)
Open:=24.39
Low:=24.22
Time:=17:04:10
Change:=0.24
Volume:=106742
Cur:=24.48
Bid:=23.88
Ask:=25.08
High:=24.6
Change %:=0.99

(mdth)
Open:=13.75
Low:=13.4401
Time:=7:22:03
Change:=-0.17
Volume:=63961
Cur:=13.53
Bid:=13.41
Ask:=16.15
High:=13.76
Change %:=-1.24

(mdvn)
Open:=21.77
Low:=21.42
Time:=7:22:03
Change:=0.42
Volume:=241161
Cur:=21.91
Bid:=21.33
Ask:=22.47
High:=22.15
Change %:=1.95

(me)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=12.75
Low:=12.7
Time:=7:22:03
Change:=0.2
Volume:=1054172
Cur:=12.93
Bid:=12.49
Ask:=13.03
High:=13.0
Change %:=1.57

(meru)
Open:=12.08
Low:=11.94
Time:=7:22:03
Change:=0.0
Volume:=87341
Cur:=12.0
Bid:=11.0
Ask:=12.95
High:=12.25
Change %:=0.00

(mgln)
Open:=55.13
Low:=54.41
Time:=7:22:03
Change:=0.68
Volume:=197967
Cur:=55.68
Bid:=55.68
Ask:=57.84
High:=55.87
Change %:=1.24

(mgm)
Open:=14.2
Low:=14.12
Time:=16:42:55
Change:=0.76
Volume:=35158705
Cur:=14.73
Bid:=14.68
Ask:=14.76
High:=14.99
Change %:=5.44

(mgpi)
Open:=8.78
Low:=8.49
Time:=16:16:28
Change:=-0.05
Volume:=31200
Cur:=8.66
Bid:=8.36
Ask:=8.67
High:=8.78
Change %:=-0.57

(mgrc)
Open:=28.62
Low:=28.43
Time:=7:22:03
Change:=0.49
Volume:=51319
Cur:=28.89
Bid:=27.55
Ask:=29.73
High:=29.08
Change %:=1.73

(mho)
Open:=12.66
Low:=12.57
Time:=17:43:27
Change:=0.35
Volume:=53076
Cur:=12.87
Bid:=12.42
Ask:=13.32
High:=13.05
Change %:=2.80

(mhr)
Open:=7.05
Low:=6.99
Time:=7:52:03
Change:=0.13
Volume:=1744999
Cur:=7.07
Bid:=7.05
Ask:=7.26
High:=7.23
Change %:=1.87

(mhs)
Open:=56.49
Low:=55.35
Time:=17:10:57
Change:=-0.41
Volume:=3379272
Cur:=55.86
Bid:=55.59
Ask:=55.97
High:=56.69
Change %:=-0.73

(midd)
Open:=96.5
Low:=96.18
Time:=7:22:03
Change:=0.08
Volume:=121383
Cur:=96.55
Bid:=76.15
Ask:=96.55
High:=97.74
Change %:=0.08

(mig)
Open:=10.17
Low:=10.02
Time:=7:52:03
Change:=0.17
Volume:=205319
Cur:=10.23
Bid:=9.86
Ask:=10.5
High:=10.285
Change %:=1.69

(mil)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=69.34
Low:=68.86
Time:=17:19:57
Change:=-0.03
Volume:=1229166
Cur:=69.0
Bid:=68.29
Ask:=69.68
High:=69.71
Change %:=-0.04

(mksi)
Open:=26.57
Low:=26.17
Time:=16:16:00
Change:=0.16
Volume:=340597
Cur:=26.39
Bid:=26.31
Ask:=26.38
High:=26.72
Change %:=0.61

(mlhr)
Open:=28.75
Low:=28.44
Time:=7:22:03
Change:=-0.16
Volume:=448012
Cur:=28.51
Bid:=28.06
Ask:=28.94
High:=28.94
Change %:=-0.56

(mlnk)
Open:=4.69
Low:=4.51
Time:=16:25:51
Change:=0.0
Volume:=87345
Cur:=4.66
Bid:=4.58
Ask:=4.67
High:=4.7
Change %:=0.00

(mlr)
Open:=18.16
Low:=18.16
Time:=16:59:52
Change:=0.3
Volume:=53661
Cur:=18.35
Bid:=17.9
Ask:=18.89
High:=18.43
Change %:=1.66

(mmm)
Open:=97.73
Low:=97.17
Time:=7:52:03
Change:=0.76
Volume:=3096490
Cur:=98.0
Bid:=97.99
Ask:=98.0
High:=98.19
Change %:=0.78

(mms)
Open:=42.22
Low:=42.14
Time:=7:52:03
Change:=0.45
Volume:=118513
Cur:=42.4
Bid:=42.5
Ask:=43.25
High:=42.77
Change %:=1.07

(mnro)
Open:=37.67
Low:=37.36
Time:=7:22:03
Change:=0.47
Volume:=243586
Cur:=37.98
Bid:=37.02
Ask:=38.65
High:=38.48
Change %:=1.25

(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:=3.27
Low:=3.25
Time:=7:52:03
Change:=0.28
Volume:=877427
Cur:=3.41
Bid:=3.4
Ask:=3.52
High:=3.55
Change %:=8.95

(mpr)
Open:=11.4
Low:=11.19
Time:=7:52:03
Change:=0.33
Volume:=25311
Cur:=11.57
Bid:=11.03
Ask:=12.0
High:=11.6
Change %:=2.94

(mpx)
Open:=6.54
Low:=6.4314
Time:=17:46:27
Change:=0.14
Volume:=14523
Cur:=6.63
Bid:=6.13
Ask:=7.13
High:=6.66
Change %:=2.16

(mrcy)
Open:=19.3
Low:=19.08
Time:=7:22:03
Change:=0.02
Volume:=127997
Cur:=19.27
Bid:=18.58
Ask:=19.8
High:=19.4
Change %:=0.10

(mrh)
Open:=18.06
Low:=17.85
Time:=7:52:03
Change:=0.06
Volume:=433398
Cur:=18.0
Bid:=17.49
Ask:=18.42
High:=18.06
Change %:=0.33

(mrk)
Open:=35.76
Low:=35.45
Time:=7:52:03
Change:=0.2
Volume:=12103545
Cur:=35.73
Bid:=35.75
Ask:=35.87
High:=35.95
Change %:=0.56

(mrvl)
Open:=15.21
Low:=15.13
Time:=16:11:06
Change:=0.31
Volume:=10312262
Cur:=15.39
Bid:=15.32
Ask:=15.56
High:=15.61
Change %:=2.06

(msft)
Open:=26.49
Low:=26.36
Time:=16:09:49
Change:=0.44
Volume:=51485073
Cur:=26.77
Bid:=26.75
Ask:=26.76
High:=26.88
Change %:=1.67

(mtb)
Open:=89.09
Low:=89.03
Time:=17:18:39
Change:=0.8
Volume:=824657
Cur:=89.24
Bid:=84.21
Ask:=90.24
High:=90.0
Change %:=0.90

(mtn)
Open:=46.99
Low:=46.73
Time:=17:36:39
Change:=0.55
Volume:=246833
Cur:=47.07
Bid:=46.29
Ask:=47.85
High:=47.59
Change %:=1.18

(mtrx)
Open:=13.83
Low:=13.65
Time:=17:17:22
Change:=0.48
Volume:=200630
Cur:=14.15
Bid:=13.7
Ask:=14.59
High:=14.21
Change %:=3.51

(mu)
Open:=7.63
Low:=7.61
Time:=7:22:03
Change:=0.26
Volume:=23132590
Cur:=7.82
Bid:=7.84
Ask:=7.84
High:=7.89
Change %:=3.44

(mvis)
Open:=1.23
Low:=1.2
Time:=7:22:03
Change:=-0.01
Volume:=598779
Cur:=1.21
Bid:=1.19
Ask:=1.22
High:=1.23
Change %:=-0.82

(mw)
Open:=35.26
Low:=35.02
Time:=16:45:48
Change:=1.13
Volume:=828051
Cur:=35.93
Bid:=35.12
Ask:=36.67
High:=36.44
Change %:=3.25

(mwa)
Open:=3.98
Low:=3.94
Time:=16:56:53
Change:=0.04
Volume:=1064751
Cur:=3.96
Bid:=3.39
Ask:=3.98
High:=3.99
Change %:=1.02

(mwv)
Open:=34.0
Low:=33.86
Time:=17:04:06
Change:=0.38
Volume:=1054271
Cur:=34.05
Bid:=33.8
Ask:=34.29
High:=34.23
Change %:=1.13

(mww)
Open:=14.92
Low:=14.92
Time:=16:37:40
Change:=0.41
Volume:=3693141
Cur:=15.13
Bid:=15.06
Ask:=15.19
High:=15.3
Change %:=2.79

(mxim)
Open:=25.8
Low:=25.8
Time:=7:22:03
Change:=0.24
Volume:=2706322
Cur:=25.95
Bid:=25.92
Ask:=26.14
High:=26.23
Change %:=0.93

(mxl)
Open:=8.71
Low:=8.53
Time:=7:52:03
Change:=-0.03
Volume:=165049
Cur:=8.67
Bid:=8.27
Ask:=8.98
High:=8.87
Change %:=-0.34

(myl)
Open:=24.98
Low:=24.76
Time:=16:11:50
Change:=0.15
Volume:=5815453
Cur:=24.9
Bid:=24.75
Ask:=24.99
High:=25.0
Change %:=0.61

(nafc)
Open:=37.37
Low:=37.0978
Time:=16:40:23
Change:=0.67
Volume:=37988
Cur:=37.75
Bid:=37.45
Ask:=37.96
High:=38.07
Change %:=1.81

(nal)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.0
Low:=19.0
Time:=7:22:03
Change:=0.52
Volume:=93267
Cur:=19.51
Bid:=18.94
Ask:=22.41
High:=19.61
Change %:=2.74

(nauh)
Open:=9.36
Low:=9.18
Time:=7:22:03
Change:=0.04
Volume:=19645
Cur:=9.28
Bid:=7.85
Ask:=9.25
High:=9.46
Change %:=0.43

(nc)
Open:=99.71
Low:=99.41
Time:=16:51:42
Change:=4.83
Volume:=21250
Cur:=103.47
Bid:=95.83
Ask:=106.01
High:=103.7
Change %:=4.90

(ncs)
Open:=11.74
Low:=11.73
Time:=17:06:06
Change:=0.3
Volume:=151891
Cur:=11.96
Bid:=11.54
Ask:=12.34
High:=12.0
Change %:=2.57

(nct)
Open:=6.34
Low:=6.31
Time:=7:52:03
Change:=0.17
Volume:=1534926
Cur:=6.45
Bid:=6.13
Ask:=6.59
High:=6.65
Change %:=2.71

(ndsn)
Open:=57.93
Low:=57.44
Time:=16:52:27
Change:=1.49
Volume:=827849
Cur:=59.01
Bid:=56.41
Ask:=59.92
High:=59.07
Change %:=2.59

(nee)
Open:=58.15
Low:=57.63
Time:=7:52:03
Change:=0.29
Volume:=1282539
Cur:=58.05
Bid:=57.78
Ask:=58.3
High:=58.15
Change %:=0.50

(neog)
Open:=47.06
Low:=46.71
Time:=16:27:02
Change:=0.63
Volume:=51509
Cur:=47.38
Bid:=46.34
Ask:=48.27
High:=47.53
Change %:=1.35

(netl)
Open:=40.83
Low:=40.22
Time:=7:22:03
Change:=-0.15
Volume:=2129171
Cur:=40.23
Bid:=39.68
Ask:=40.29
High:=41.06
Change %:=-0.37

(newp)
Open:=18.84
Low:=18.55
Time:=16:41:42
Change:=0.23
Volume:=164468
Cur:=18.91
Bid:=18.41
Ask:=19.45
High:=19.12
Change %:=1.23

(nfg)
Open:=75.86
Low:=72.9
Time:=7:52:03
Change:=-2.38
Volume:=705355
Cur:=73.0
Bid:=72.61
Ask:=73.36
High:=75.98
Change %:=-3.16

(nflx)
Open:=293.43
Low:=291.63
Time:=16:11:33
Change:=1.46
Volume:=3818062
Cur:=292.42
Bid:=292.5
Ask:=292.72
High:=297.35
Change %:=0.50

(ngpc)
Open:=8.7
Low:=8.4826
Time:=7:22:03
Change:=0.19
Volume:=73821
Cur:=8.82
Bid:=8.75
Ask:=8.82
High:=8.84
Change %:=2.20

(ngsx)
Open:=1.62
Low:=1.5499
Time:=16:47:47
Change:=-0.05
Volume:=115032
Cur:=1.56
Bid:=0.62
Ask:=1.61
High:=1.7
Change %:=-3.11

(nhi)
Open:=46.23
Low:=45.8506
Time:=17:17:20
Change:=0.49
Volume:=104488
Cur:=46.48
Bid:=44.42
Ask:=47.48
High:=46.57
Change %:=1.07

(nihd)
Open:=43.73
Low:=43.53
Time:=16:12:06
Change:=0.36
Volume:=949043
Cur:=43.86
Bid:=43.06
Ask:=44.82
High:=44.0
Change %:=0.83

(nktr)
Open:=7.41
Low:=7.29
Time:=16:43:51
Change:=0.29
Volume:=1344730
Cur:=7.64
Bid:=7.37
Ask:=7.96
High:=7.74
Change %:=3.95

(nor)
Open:=15.27
Low:=14.31
Time:=7:52:03
Change:=-0.39
Volume:=428880
Cur:=15.0
Bid:=14.56
Ask:=15.46
High:=15.28
Change %:=-2.53

(nsit)
Open:=19.07
Low:=18.855
Time:=7:22:03
Change:=0.02
Volume:=220351
Cur:=18.95
Bid:=18.93
Ask:=19.43
High:=19.42
Change %:=0.11

(nsr)
Open:=26.95
Low:=26.93
Time:=16:46:15
Change:=0.23
Volume:=452344
Cur:=27.0
Bid:=26.41
Ask:=27.69
High:=27.09
Change %:=0.86

(ntap)
Open:=53.95
Low:=53.0
Time:=16:11:46
Change:=0.41
Volume:=4094165
Cur:=53.9
Bid:=53.8
Ask:=53.95
High:=54.18
Change %:=0.77

(ntct)
Open:=16.95
Low:=16.62
Time:=16:59:12
Change:=0.05
Volume:=858596
Cur:=16.87
Bid:=16.35
Ask:=17.15
High:=17.02
Change %:=0.30

(nty)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=41.19
Low:=41.01
Time:=7:52:03
Change:=0.69
Volume:=2556107
Cur:=41.51
Bid:=41.45
Ask:=41.68
High:=41.7
Change %:=1.69

(nutr)
Open:=15.32
Low:=15.24
Time:=16:41:38
Change:=0.05
Volume:=11505
Cur:=15.3
Bid:=13.8
Ask:=16.31
High:=15.42
Change %:=0.33

(nuva)
Open:=33.78
Low:=33.5351
Time:=7:22:03
Change:=0.79
Volume:=707779
Cur:=34.42
Bid:=33.87
Ask:=35.11
High:=34.64
Change %:=2.35

(nvax)
Open:=1.9
Low:=1.88
Time:=7:22:03
Change:=0.03
Volume:=515949
Cur:=1.93
Bid:=1.92
Ask:=2.0
High:=1.97
Change %:=1.58

(nvda)
Open:=15.75
Low:=15.45
Time:=7:22:03
Change:=0.055
Volume:=24579273
Cur:=15.725
Bid:=15.71
Ask:=15.76
High:=15.83
Change %:=0.35

(nwbi)
Open:=13.12
Low:=13.07
Time:=7:22:03
Change:=0.14
Volume:=1432492
Cur:=13.18
Bid:=13.0
Ask:=13.18
High:=13.36
Change %:=1.07

(nwe)
Open:=33.94
Low:=33.7
Time:=7:52:03
Change:=0.08
Volume:=152203
Cur:=33.84
Bid:=33.09
Ask:=34.58
High:=34.1
Change %:=0.24

(nwl)
Open:=16.0
Low:=15.95
Time:=7:52:03
Change:=0.2
Volume:=2099525
Cur:=16.07
Bid:=15.97
Ask:=16.14
High:=16.13
Change %:=1.26

(nwsa)
Open:=17.53
Low:=17.39
Time:=7:22:03
Change:=-0.04
Volume:=38334355
Cur:=17.43
Bid:=17.42
Ask:=17.48
High:=17.8
Change %:=-0.23

(nxst)
Open:=8.37
Low:=8.06
Time:=16:58:15
Change:=0.22
Volume:=65722
Cur:=8.5
Bid:=7.47
Ask:=9.18
High:=8.66
Change %:=2.66

(nyny)
Open:=1.08
Low:=1.07
Time:=16:26:10
Change:=0.03
Volume:=654507
Cur:=1.13
Bid:=1.05
Ask:=1.17
High:=1.17
Change %:=2.73

(nyt)
Open:=8.98
Low:=8.97
Time:=7:52:03
Change:=0.31
Volume:=2665565
Cur:=9.21
Bid:=9.16
Ask:=9.26
High:=9.25
Change %:=3.48

(nyx)
Open:=34.91
Low:=34.91
Time:=16:59:58
Change:=1.04
Volume:=3423864
Cur:=35.4
Bid:=35.35
Ask:=35.65
High:=35.48
Change %:=3.03

(oabc)
Open:=14.9933
Low:=14.41
Time:=16:41:00
Change:=0.34
Volume:=15035
Cur:=15.07
Bid:=13.78
Ask:=15.67
High:=15.1
Change %:=2.31

(ob)
Open:=13.15
Low:=13.08
Time:=16:54:59
Change:=0.4
Volume:=88687
Cur:=13.47
Bid:=13.08
Ask:=13.87
High:=13.5
Change %:=3.06

(oclr)
Open:=6.69
Low:=6.67
Time:=16:55:52
Change:=0.71
Volume:=2524390
Cur:=7.26
Bid:=7.05
Ask:=7.36
High:=7.33
Change %:=10.84

(oeh)
Open:=11.38
Low:=11.27
Time:=7:52:03
Change:=0.08
Volume:=601041
Cur:=11.3
Bid:=10.95
Ask:=11.73
High:=11.42
Change %:=0.71

(ofix)
Open:=43.11
Low:=42.63
Time:=16:27:27
Change:=0.38
Volume:=117820
Cur:=43.46
Bid:=41.09
Ask:=43.48
High:=43.46
Change %:=0.88

(oksb)
Open:=10.0
Low:=9.88
Time:=17:43:30
Change:=0.23
Volume:=348776
Cur:=10.1
Bid:=9.75
Ask:=10.45
High:=10.22
Change %:=2.33

(ompi)
Open:=10.1
Low:=9.99
Time:=7:22:03
Change:=0.32
Volume:=54401
Cur:=10.37
Bid:=9.04
Ask:=10.69
High:=10.45
Change %:=3.18

(onb)
Open:=10.92
Low:=10.81
Time:=7:52:03
Change:=0.23
Volume:=596995
Cur:=11.05
Bid:=10.65
Ask:=11.45
High:=11.17
Change %:=2.13

(onxx)
Open:=35.69
Low:=35.48
Time:=16:55:02
Change:=1.39
Volume:=1159970
Cur:=36.8
Bid:=36.7
Ask:=37.69
High:=37.53
Change %:=3.93

(opxt)
Open:=2.28
Low:=2.262
Time:=7:22:03
Change:=0.13
Volume:=835247
Cur:=2.39
Bid:=2.23
Ask:=2.45
High:=2.48
Change %:=5.75

(opy)
Open:=27.81
Low:=27.49
Time:=7:52:03
Change:=0.71
Volume:=30897
Cur:=28.24
Bid:=26.46
Ask:=29.29
High:=28.26
Change %:=2.58

(orb)
Open:=17.17
Low:=16.93
Time:=7:52:03
Change:=0.38
Volume:=307193
Cur:=17.38
Bid:=17.31
Ask:=17.47
High:=17.39
Change %:=2.24

(orcc)
Open:=3.18
Low:=3.17
Time:=7:22:03
Change:=0.1
Volume:=122588
Cur:=3.24
Bid:=3.34
Ask:=3.38
High:=3.27
Change %:=3.18

(orcl)
Open:=33.47
Low:=33.4
Time:=7:22:03
Change:=0.88
Volume:=29662576
Cur:=34.09
Bid:=34.1
Ask:=34.15
High:=34.13
Change %:=2.65

(orly)
Open:=66.16
Low:=65.61
Time:=16:12:19
Change:=0.07
Volume:=1465840
Cur:=65.77
Bid:=65.69
Ask:=65.85
High:=66.39
Change %:=0.11

(osir)
Open:=7.91
Low:=7.78
Time:=16:41:00
Change:=-0.03
Volume:=137905
Cur:=7.82
Bid:=7.5
Ask:=8.17
High:=8.0
Change %:=-0.38

(osur)
Open:=9.5
Low:=9.38
Time:=17:15:54
Change:=0.61
Volume:=771148
Cur:=9.99
Bid:=9.6
Ask:=10.09
High:=10.05
Change %:=6.50

(outd)
Open:=7.13
Low:=7.13
Time:=7:22:03
Change:=0.3
Volume:=65037
Cur:=7.35
Bid:=6.8
Ask:=7.9
High:=7.39
Change %:=4.26

(oxm)
Open:=35.71
Low:=34.9
Time:=7:52:03
Change:=0.95
Volume:=167198
Cur:=36.21
Bid:=35.37
Ask:=36.43
High:=37.0
Change %:=2.69

(oxps)
Open:=16.21
Low:=16.11
Time:=17:43:31
Change:=0.33
Volume:=533270
Cur:=16.36
Bid:=16.01
Ask:=16.71
High:=16.37
Change %:=2.06

(oxy)
Open:=107.1
Low:=106.59
Time:=16:19:03
Change:=1.81
Volume:=2647534
Cur:=107.6
Bid:=107.44
Ask:=107.97
High:=107.89
Change %:=1.71

(oyog)
Open:=106.0
Low:=102.34
Time:=7:22:03
Change:=-0.01
Volume:=71223
Cur:=105.0
Bid:=102.5
Ask:=190.95
High:=106.0
Change %:=-0.01

(ozrk)
Open:=54.03
Low:=53.53
Time:=17:37:10
Change:=-0.04
Volume:=166636
Cur:=53.71
Bid:=52.44
Ask:=55.06
High:=55.42
Change %:=-0.07

(pacr)
Open:=5.18
Low:=5.02
Time:=7:22:03
Change:=-0.07
Volume:=306999
Cur:=5.07
Bid:=4.92
Ask:=5.07
High:=5.18
Change %:=-1.36

(pag)
Open:=22.58
Low:=22.58
Time:=17:17:20
Change:=1.22
Volume:=822483
Cur:=23.63
Bid:=23.47
Ask:=23.77
High:=23.94
Change %:=5.44

(panl)
Open:=37.55
Low:=36.531
Time:=7:22:03
Change:=0.3
Volume:=978317
Cur:=37.17
Bid:=36.38
Ask:=37.97
High:=38.3
Change %:=0.81

(pay)
Open:=45.77
Low:=45.41
Time:=7:52:03
Change:=0.15
Volume:=1779949
Cur:=45.49
Bid:=44.57
Ask:=46.42
High:=46.58
Change %:=0.33

(payx)
Open:=31.57
Low:=31.53
Time:=16:11:12
Change:=0.29
Volume:=2693028
Cur:=31.63
Bid:=31.63
Ask:=31.78
High:=31.68
Change %:=0.93

(pbct)
Open:=13.82
Low:=13.69
Time:=16:24:16
Change:=0.06
Volume:=5177910
Cur:=13.77
Bid:=13.75
Ask:=13.84
High:=13.83
Change %:=0.44

(pbh)
Open:=13.2
Low:=13.02
Time:=7:52:03
Change:=0.01
Volume:=343983
Cur:=13.1
Bid:=12.64
Ask:=13.5
High:=13.25
Change %:=0.08

(pbi)
Open:=23.32
Low:=23.32
Time:=7:52:03
Change:=0.16
Volume:=2064883
Cur:=23.36
Bid:=23.26
Ask:=23.48
High:=23.47
Change %:=0.69

(pbny)
Open:=8.5
Low:=8.39
Time:=7:22:03
Change:=-0.01
Volume:=80274
Cur:=8.45
Bid:=8.41
Ask:=9.42
High:=8.55
Change %:=-0.12

(pby)
Open:=11.24
Low:=11.2001
Time:=7:52:03
Change:=0.12
Volume:=610720
Cur:=11.27
Bid:=11.19
Ask:=11.32
High:=11.51
Change %:=1.08

(pcar)
Open:=52.43
Low:=52.18
Time:=7:22:03
Change:=1.74
Volume:=3446509
Cur:=53.39
Bid:=53.37
Ask:=53.6
High:=53.68
Change %:=3.37

(pccc)
Open:=8.56
Low:=8.4
Time:=16:41:19
Change:=0.01
Volume:=29530
Cur:=8.46
Bid:=8.26
Ask:=8.52
High:=8.56
Change %:=0.12

(pch)
Open:=36.97
Low:=36.78
Time:=7:22:03
Change:=0.19
Volume:=249820
Cur:=36.98
Bid:=36.69
Ask:=37.18
High:=37.3
Change %:=0.52

(pcln)
Open:=541.74
Low:=540.17
Time:=16:10:51
Change:=11.21
Volume:=902930
Cur:=547.34
Bid:=547.16
Ask:=548.0
High:=549.6
Change %:=2.09

(pcs)
Open:=17.62
Low:=17.34
Time:=7:52:03
Change:=-0.09
Volume:=3704356
Cur:=17.35
Bid:=17.29
Ask:=17.51
High:=17.74
Change %:=-0.52

(pdm)
Open:=21.1
Low:=21.07
Time:=17:40:58
Change:=0.14
Volume:=752425
Cur:=21.21
Bid:=20.81
Ask:=21.61
High:=21.32
Change %:=0.66

(peb)
Open:=20.72
Low:=20.45
Time:=16:26:29
Change:=-0.11
Volume:=294428
Cur:=20.5
Bid:=20.01
Ask:=20.99
High:=20.72
Change %:=-0.53

(peet)
Open:=61.68
Low:=60.81
Time:=7:22:03
Change:=-0.03
Volume:=114319
Cur:=61.03
Bid:=60.48
Ask:=61.71
High:=61.99
Change %:=-0.05

(pei)
Open:=16.34
Low:=16.22
Time:=16:32:39
Change:=0.31
Volume:=381748
Cur:=16.47
Bid:=16.22
Ask:=16.8
High:=16.55
Change %:=1.92

(petm)
Open:=46.34
Low:=45.64
Time:=17:08:52
Change:=0.05
Volume:=1214170
Cur:=46.16
Bid:=45.31
Ask:=46.24
High:=46.36
Change %:=0.11

(pfcb)
Open:=41.61
Low:=41.58
Time:=16:28:12
Change:=0.46
Volume:=411257
Cur:=41.96
Bid:=41.84
Ask:=42.23
High:=42.36
Change %:=1.11

(pfe)
Open:=20.64
Low:=20.17
Time:=7:52:03
Change:=-0.55
Volume:=91777098
Cur:=20.23
Bid:=20.24
Ask:=20.23
High:=20.74
Change %:=-2.65

(pg)
Open:=64.98
Low:=64.72
Time:=7:52:03
Change:=0.25
Volume:=8881969
Cur:=64.95
Bid:=64.95
Ask:=64.96
High:=65.14
Change %:=0.39

(pgi)
Open:=8.08
Low:=7.89
Time:=7:52:03
Change:=0.22
Volume:=134009
Cur:=8.24
Bid:=7.81
Ask:=8.48
High:=8.32
Change %:=2.74

(pgn)
Open:=48.25
Low:=48.01
Time:=7:52:03
Change:=-0.14
Volume:=1672376
Cur:=48.14
Bid:=48.05
Ask:=48.35
High:=48.4
Change %:=-0.29

(pgnx)
Open:=7.53
Low:=7.4
Time:=7:22:03
Change:=0.23
Volume:=63625
Cur:=7.67
Bid:=7.45
Ask:=8.24
High:=7.71
Change %:=3.09

(pgti)
Open:=1.78
Low:=1.69
Time:=7:22:03
Change:=0.04
Volume:=36588
Cur:=1.84
Bid:=1.51
Ask:=2.2
High:=1.84
Change %:=2.22

(phh)
Open:=19.88
Low:=19.82
Time:=17:40:08
Change:=0.28
Volume:=823102
Cur:=20.02
Bid:=19.65
Ask:=20.39
High:=20.15
Change %:=1.42

(phiik)
Open:=21.97
Low:=21.88
Time:=16:00:07
Change:=0.74
Volume:=23675
Cur:=22.5
Bid:=20.39
Ask:=22.43
High:=22.6
Change %:=3.40

(phm)
Open:=7.72
Low:=7.64
Time:=7:52:03
Change:=0.26
Volume:=6125227
Cur:=7.84
Bid:=7.85
Ask:=7.89
High:=7.86
Change %:=3.43

(pike)
Open:=9.71
Low:=9.54
Time:=17:45:56
Change:=0.03
Volume:=50626
Cur:=9.6
Bid:=8.94
Ask:=12.15
High:=9.91
Change %:=0.31

(pke)
Open:=29.03
Low:=28.93
Time:=17:17:20
Change:=0.82
Volume:=51771
Cur:=29.56
Bid:=27.48
Ask:=30.0
High:=29.56
Change %:=2.85

(pki)
Open:=27.73
Low:=27.43
Time:=7:52:03
Change:=0.04
Volume:=592153
Cur:=27.55
Bid:=27.39
Ask:=27.77
High:=27.78
Change %:=0.15

(pl)
Open:=23.57
Low:=23.42
Time:=17:17:20
Change:=0.23
Volume:=312547
Cur:=23.54
Bid:=23.38
Ask:=23.68
High:=23.75
Change %:=0.99

(plce)
Open:=46.53
Low:=46.53
Time:=7:22:03
Change:=1.0
Volume:=899611
Cur:=46.95
Bid:=46.82
Ask:=46.98
High:=48.35
Change %:=2.18

(plcm)
Open:=33.89
Low:=32.49
Time:=7:22:03
Change:=-0.69
Volume:=3255508
Cur:=32.84
Bid:=32.3
Ask:=33.53
High:=34.3
Change %:=-2.06

(plfe)
Open:=11.0
Low:=10.87
Time:=7:22:03
Change:=0.18
Volume:=62776
Cur:=11.05
Bid:=10.71
Ask:=11.06
High:=11.12
Change %:=1.66

(plpc)
Open:=73.82
Low:=72.25
Time:=7:22:03
Change:=1.84
Volume:=7636
Cur:=74.92
Bid:=71.59
Ask:=75.86
High:=74.92
Change %:=2.52

(pm)
Open:=68.65
Low:=68.65
Time:=7:52:03
Change:=0.9
Volume:=6006174
Cur:=69.14
Bid:=69.05
Ask:=69.49
High:=69.38
Change %:=1.32

(pnm)
Open:=17.09
Low:=16.95
Time:=16:43:44
Change:=0.1
Volume:=886594
Cur:=17.06
Bid:=16.59
Ask:=17.49
High:=17.14
Change %:=0.59

(pnra)
Open:=131.0
Low:=130.01
Time:=16:44:26
Change:=1.75
Volume:=430448
Cur:=131.96
Bid:=130.6
Ask:=132.97
High:=132.16
Change %:=1.34

(pnw)
Open:=45.14
Low:=44.71
Time:=17:17:20
Change:=0.11
Volume:=403174
Cur:=44.96
Bid:=44.69
Ask:=45.18
High:=45.14
Change %:=0.25

(pnx)
Open:=2.5
Low:=2.45
Time:=17:17:22
Change:=0.08
Volume:=304169
Cur:=2.53
Bid:=2.3
Ask:=2.6
High:=2.56
Change %:=3.27

(podd)
Open:=22.77
Low:=22.63
Time:=7:22:03
Change:=0.47
Volume:=354361
Cur:=23.04
Bid:=22.46
Ask:=23.63
High:=23.33
Change %:=2.08

(powi)
Open:=38.59
Low:=38.56
Time:=16:56:25
Change:=1.19
Volume:=148875
Cur:=39.68
Bid:=38.73
Ask:=40.41
High:=39.75
Change %:=3.09

(ppc)
Open:=5.03
Low:=4.96
Time:=17:17:20
Change:=0.11
Volume:=1078500
Cur:=5.04
Bid:=4.9
Ask:=5.14
High:=5.1
Change %:=2.23

(ppd)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=93.52
Low:=93.09
Time:=7:52:03
Change:=0.86
Volume:=1060377
Cur:=93.37
Bid:=92.91
Ask:=93.85
High:=93.85
Change %:=0.93

(pq)
Open:=7.26
Low:=7.25
Time:=7:52:03
Change:=0.11
Volume:=965308
Cur:=7.26
Bid:=7.18
Ask:=7.41
High:=7.6
Change %:=1.54

(praa)
Open:=88.02
Low:=88.02
Time:=7:22:03
Change:=1.37
Volume:=51005
Cur:=88.77
Bid:=85.23
Ask:=90.2
High:=89.67
Change %:=1.57

(prgo)
Open:=91.61
Low:=90.58
Time:=16:45:32
Change:=0.21
Volume:=296433
Cur:=91.02
Bid:=90.52
Ask:=91.47
High:=91.95
Change %:=0.23

(prim)
Open:=14.35
Low:=14.0154
Time:=7:22:03
Change:=0.23
Volume:=191111
Cur:=14.19
Bid:=14.13
Ask:=14.2
High:=14.75
Change %:=1.65

(prm)
Open:=7.1
Low:=7.09
Time:=7:52:03
Change:=0.0
Volume:=59991
Cur:=7.1
Bid:=7.07
Ask:=7.11
High:=7.1
Change %:=0.00

(prs)
Open:=5.58
Low:=5.58
Time:=17:36:06
Change:=0.25
Volume:=73448
Cur:=5.79
Bid:=5.06
Ask:=6.47
High:=5.88
Change %:=4.51

(prsp)
Open:=45.44
Low:=45.41
Time:=17:17:22
Change:=0.48
Volume:=187121
Cur:=45.7
Bid:=44.76
Ask:=46.64
High:=45.86
Change %:=1.06

(prx)
Open:=34.5
Low:=33.96
Time:=17:17:23
Change:=-0.19
Volume:=230163
Cur:=34.23
Bid:=33.47
Ask:=34.99
High:=34.55
Change %:=-0.55

(pss)
Open:=14.92
Low:=14.891
Time:=17:01:48
Change:=0.3
Volume:=1768839
Cur:=15.02
Bid:=14.59
Ask:=15.48
High:=15.3
Change %:=2.04

(ptv)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.8
Low:=13.76
Time:=17:03:46
Change:=0.26
Volume:=853747
Cur:=13.89
Bid:=13.47
Ask:=14.33
High:=14.12
Change %:=1.91

(pvtb)
Open:=14.11
Low:=13.96
Time:=17:43:35
Change:=0.09
Volume:=456190
Cur:=14.09
Bid:=13.7
Ask:=14.52
High:=14.45
Change %:=0.64

(pzn)
Open:=5.79
Low:=5.63
Time:=16:04:48
Change:=0.24
Volume:=72829
Cur:=6.0
Bid:=5.57
Ask:=6.13
High:=6.09
Change %:=4.17

(pzz)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=32.21
Low:=32.04
Time:=7:22:03
Change:=0.1
Volume:=187173
Cur:=32.16
Bid:=31.36
Ask:=32.81
High:=32.42
Change %:=0.31

(qcom)
Open:=58.9
Low:=58.86
Time:=16:12:36
Change:=0.56
Volume:=12548345
Cur:=59.26
Bid:=59.18
Ask:=59.37
High:=59.48
Change %:=0.95

(qcor)
Open:=27.38
Low:=26.34
Time:=17:17:24
Change:=-0.11
Volume:=1439351
Cur:=27.01
Bid:=26.31
Ask:=27.15
High:=27.57
Change %:=-0.41

(qdel)
Open:=16.0
Low:=15.76
Time:=17:00:28
Change:=0.13
Volume:=189853
Cur:=16.0
Bid:=15.53
Ask:=15.97
High:=16.21
Change %:=0.82

(qgen)
Open:=19.26
Low:=19.02
Time:=16:00:15
Change:=-0.12
Volume:=1857960
Cur:=19.24
Bid:=19.19
Ask:=19.76
High:=19.3
Change %:=-0.62

(qlty)
Open:=13.02
Low:=12.96
Time:=17:14:10
Change:=-0.02
Volume:=114350
Cur:=13.03
Bid:=12.6
Ask:=13.44
High:=13.09
Change %:=-0.15

(r)
Open:=58.46
Low:=58.19
Time:=7:52:03
Change:=1.4
Volume:=551475
Cur:=59.35
Bid:=59.21
Ask:=59.64
High:=59.53
Change %:=2.42

(rad)
Open:=1.32
Low:=1.28
Time:=7:52:03
Change:=0.03
Volume:=26756191
Cur:=1.33
Bid:=1.32
Ask:=1.33
High:=1.36
Change %:=2.31

(rah)
Open:=87.25
Low:=86.81
Time:=17:36:39
Change:=0.84
Volume:=994320
Cur:=87.76
Bid:=86.57
Ask:=88.95
High:=89.43
Change %:=0.97

(ras)
Open:=6.81
Low:=6.76
Time:=17:02:25
Change:=0.14
Volume:=1285825
Cur:=6.87
Bid:=6.56
Ask:=6.99
High:=6.955
Change %:=2.08

(rden)
Open:=30.63
Low:=30.57
Time:=7:22:03
Change:=0.62
Volume:=192794
Cur:=30.93
Bid:=30.14
Ask:=31.54
High:=31.37
Change %:=2.05

(recn)
Open:=12.62
Low:=12.59
Time:=7:22:03
Change:=0.14
Volume:=206114
Cur:=12.69
Bid:=12.31
Ask:=13.14
High:=12.76
Change %:=1.12

(reg)
Open:=46.44
Low:=46.24
Time:=16:22:26
Change:=0.66
Volume:=920515
Cur:=46.75
Bid:=46.49
Ask:=46.98
High:=46.88
Change %:=1.43

(ren)
Open:=16.96
Low:=16.96
Time:=17:12:54
Change:=0.23
Volume:=237160
Cur:=17.13
Bid:=16.58
Ask:=17.22
High:=17.235
Change %:=1.36

(rev)
Open:=17.73
Low:=17.7
Time:=7:52:03
Change:=0.54
Volume:=151568
Cur:=18.04
Bid:=18.05
Ask:=18.34
High:=18.08
Change %:=3.09

(revu)
Open:=0.22
Low:=0.2165
Time:=7:22:03
Change:=-0.0048
Volume:=223545
Cur:=0.2272
Bid:=0.1851
Ask:=0.2499
High:=0.234
Change %:=-2.07

(rfmd)
Open:=6.31
Low:=6.31
Time:=17:11:17
Change:=0.34
Volume:=5991214
Cur:=6.61
Bid:=6.53
Ask:=6.6
High:=6.62
Change %:=5.42

(rgr)
Open:=23.11
Low:=22.77
Time:=7:52:03
Change:=0.65
Volume:=102336
Cur:=23.61
Bid:=23.43
Ask:=23.73
High:=23.68
Change %:=2.83

(rhi)
Open:=27.55
Low:=27.33
Time:=17:17:20
Change:=0.57
Volume:=1992176
Cur:=27.8
Bid:=27.65
Ask:=27.99
High:=27.895
Change %:=2.09

(rigl)
Open:=9.47
Low:=9.33
Time:=17:17:23
Change:=0.49
Volume:=600396
Cur:=9.87
Bid:=9.48
Ask:=10.24
High:=9.93
Change %:=5.22

(rimm)
Open:=27.91
Low:=27.52
Time:=7:22:03
Change:=1.31
Volume:=23651851
Cur:=29.03
Bid:=29.03
Ask:=29.09
High:=29.25
Change %:=4.73

(rjet)
Open:=5.32
Low:=5.23
Time:=7:22:03
Change:=0.07
Volume:=298419
Cur:=5.36
Bid:=5.15
Ask:=5.64
High:=5.44
Change %:=1.32

(rkt)
Open:=66.6
Low:=66.0444
Time:=16:21:23
Change:=0.57
Volume:=759609
Cur:=66.4
Bid:=64.53
Ask:=68.32
High:=67.2
Change %:=0.87

(rli)
Open:=63.85
Low:=63.45
Time:=7:52:03
Change:=0.79
Volume:=143032
Cur:=64.22
Bid:=61.64
Ask:=65.78
High:=64.6
Change %:=1.25

(rloc)
Open:=21.38
Low:=20.92
Time:=17:16:17
Change:=0.61
Volume:=85564
Cur:=21.64
Bid:=21.07
Ask:=22.2
High:=21.73
Change %:=2.90

(rnow)
Open:=31.94
Low:=31.79
Time:=17:02:49
Change:=0.2
Volume:=296243
Cur:=31.87
Bid:=31.16
Ask:=32.24
High:=32.25
Change %:=0.63

(rnr)
Open:=69.89
Low:=69.76
Time:=17:15:23
Change:=0.99
Volume:=633989
Cur:=70.46
Bid:=67.62
Ask:=73.76
High:=70.82
Change %:=1.43

(rnst)
Open:=15.07
Low:=14.98
Time:=16:40:44
Change:=0.37
Volume:=97226
Cur:=15.32
Bid:=14.76
Ask:=15.44
High:=15.38
Change %:=2.47

(roc)
Open:=59.12
Low:=58.51
Time:=7:52:03
Change:=0.29
Volume:=934395
Cur:=58.63
Bid:=55.97
Ask:=61.41
High:=59.65
Change %:=0.50

(rocm)
Open:=9.27
Low:=9.11
Time:=7:22:03
Change:=-0.04
Volume:=15136
Cur:=9.16
Bid:=8.86
Ask:=9.5
High:=9.393
Change %:=-0.43

(rodm)
Open:=1.39
Low:=1.39
Time:=7:22:03
Change:=-0.02
Volume:=73098
Cur:=1.4
Bid:=1.1
Ask:=1.49
High:=1.555
Change %:=-1.41

(roiak)
Open:=1.74
Low:=1.72
Time:=7:22:03
Change:=0.06
Volume:=139250
Cur:=1.77
Bid:=1.71
Ask:=1.93
High:=1.83
Change %:=3.51

(rok)
Open:=89.29
Low:=88.77
Time:=16:21:03
Change:=1.17
Volume:=1040630
Cur:=89.33
Bid:=88.81
Ask:=89.77
High:=89.79
Change %:=1.33

(rol)
Open:=21.29
Low:=21.16
Time:=7:52:03
Change:=0.26
Volume:=235693
Cur:=21.39
Bid:=20.79
Ask:=21.89
High:=21.6
Change %:=1.23

(roll)
Open:=39.0
Low:=38.8
Time:=7:22:03
Change:=0.56
Volume:=75772
Cur:=39.16
Bid:=37.8
Ask:=40.35
High:=39.46
Change %:=1.45

(rop)
Open:=84.9
Low:=84.44
Time:=17:17:20
Change:=0.7
Volume:=445419
Cur:=84.8
Bid:=84.1
Ask:=85.76
High:=85.14
Change %:=0.83

(rose)
Open:=55.1
Low:=54.38
Time:=7:22:03
Change:=0.76
Volume:=1066845
Cur:=54.62
Bid:=54.65
Ask:=56.75
High:=56.0
Change %:=1.41

(rost)
Open:=81.2
Low:=80.16
Time:=16:12:53
Change:=0.2
Volume:=2456768
Cur:=81.27
Bid:=81.24
Ask:=82.0
High:=81.56
Change %:=0.25

(rt)
Open:=11.16
Low:=10.9308
Time:=16:42:25
Change:=-0.03
Volume:=1131348
Cur:=10.99
Bid:=10.82
Ask:=11.08
High:=11.33
Change %:=-0.27

(rtec)
Open:=10.69
Low:=10.67
Time:=16:59:25
Change:=0.3
Volume:=149385
Cur:=10.88
Bid:=10.53
Ask:=11.09
High:=10.98
Change %:=2.84

(rtix)
Open:=2.9
Low:=2.88
Time:=16:16:14
Change:=0.11
Volume:=1601671
Cur:=2.99
Bid:=2.87
Ask:=2.99
High:=3.02
Change %:=3.82

(rue)
Open:=34.47
Low:=34.43
Time:=16:50:47
Change:=2.6
Volume:=702195
Cur:=36.88
Bid:=36.93
Ask:=37.11
High:=37.16
Change %:=7.58

(rwt)
Open:=15.07
Low:=15.02
Time:=16:31:35
Change:=0.32
Volume:=318783
Cur:=15.3
Bid:=14.83
Ask:=15.3
High:=15.31
Change %:=2.14

(safm)
Open:=47.21
Low:=47.07
Time:=16:15:58
Change:=0.13
Volume:=183694
Cur:=47.3
Bid:=47.2
Ask:=47.39
High:=48.02
Change %:=0.28

(saft)
Open:=42.93
Low:=42.4
Time:=7:22:03
Change:=0.27
Volume:=58746
Cur:=42.94
Bid:=42.36
Ask:=43.15
High:=43.0
Change %:=0.63

(sam)
Open:=90.83
Low:=90.29
Time:=17:16:14
Change:=-0.03
Volume:=49224
Cur:=90.5
Bid:=89.94
Ask:=90.88
High:=91.25
Change %:=-0.03

(sanm)
Open:=9.93
Low:=9.89
Time:=16:30:08
Change:=0.25
Volume:=737807
Cur:=10.12
Bid:=9.78
Ask:=10.11
High:=10.22
Change %:=2.53

(sbib)
Open:=8.06
Low:=8.06
Time:=7:22:03
Change:=0.2
Volume:=504406
Cur:=8.2
Bid:=8.19
Ask:=8.53
High:=8.23
Change %:=2.50

(sbp)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.43
Low:=20.06
Time:=16:40:09
Change:=0.13
Volume:=28154
Cur:=20.44
Bid:=19.58
Ask:=20.9
High:=20.781
Change %:=0.64

(sbux)
Open:=39.9
Low:=39.43
Time:=16:13:42
Change:=-0.1
Volume:=10796812
Cur:=40.32
Bid:=40.26
Ask:=40.3
High:=40.5
Change %:=-0.25

(scl)
Open:=74.0
Low:=73.788
Time:=16:23:19
Change:=2.47
Volume:=33245
Cur:=76.22
Bid:=71.77
Ask:=79.05
High:=76.45
Change %:=3.35

(scmp)
Open:=4.11
Low:=4.0
Time:=7:22:03
Change:=-0.02
Volume:=28937
Cur:=4.09
Bid:=4.0
Ask:=4.12
High:=4.11
Change %:=-0.49

(scs)
Open:=11.78
Low:=11.64
Time:=7:52:03
Change:=0.16
Volume:=768835
Cur:=11.78
Bid:=11.5
Ask:=12.17
High:=11.94
Change %:=1.38

(scvl)
Open:=31.16
Low:=31.1
Time:=7:22:03
Change:=1.45
Volume:=97346
Cur:=32.48
Bid:=24.35
Ask:=34.74
High:=32.49
Change %:=4.67

(seb)
Open:=2422.0
Low:=2411.58
Time:=16:09:47
Change:=60.0
Volume:=560
Cur:=2469.0
Bid:=2456.01
Ask:=2501.0
High:=2470.0
Change %:=2.49

(see)
Open:=23.91
Low:=23.78
Time:=17:13:51
Change:=0.09
Volume:=1335179
Cur:=23.85
Bid:=23.9
Ask:=24.39
High:=23.99
Change %:=0.38

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

(sf)
Open:=36.1
Low:=35.7614
Time:=17:17:20
Change:=1.09
Volume:=586686
Cur:=36.78
Bid:=36.54
Ask:=37.0
High:=36.81
Change %:=3.05

(sfsf)
Open:=30.25
Low:=30.2
Time:=7:22:03
Change:=0.28
Volume:=1662981
Cur:=30.32
Bid:=30.33
Ask:=31.06
High:=31.0
Change %:=0.93

(shld)
Open:=71.57
Low:=71.25
Time:=7:22:03
Change:=3.23
Volume:=398582
Cur:=74.22
Bid:=74.28
Ask:=74.4
High:=74.79
Change %:=4.55

(shoo)
Open:=40.14
Low:=40.11
Time:=17:17:25
Change:=0.89
Volume:=692402
Cur:=40.63
Bid:=39.82
Ask:=41.54
High:=40.83
Change %:=2.24

(shw)
Open:=85.98
Low:=85.84
Time:=17:18:39
Change:=0.63
Volume:=1079307
Cur:=85.96
Bid:=85.51
Ask:=86.37
High:=86.5
Change %:=0.74

(sial)
Open:=75.53
Low:=75.21
Time:=7:22:03
Change:=0.97
Volume:=805049
Cur:=75.81
Bid:=75.36
Ask:=75.81
High:=76.16
Change %:=1.30

(simg)
Open:=6.98
Low:=6.87
Time:=7:22:03
Change:=0.35
Volume:=862364
Cur:=7.22
Bid:=7.21
Ask:=7.56
High:=7.27
Change %:=5.09

(siro)
Open:=55.72
Low:=55.25
Time:=16:57:36
Change:=0.41
Volume:=321549
Cur:=55.65
Bid:=55.48
Ask:=60.0
High:=55.87
Change %:=0.74

(sivb)
Open:=61.12
Low:=60.88
Time:=7:22:03
Change:=0.36
Volume:=454026
Cur:=61.17
Bid:=60.74
Ask:=61.46
High:=61.63
Change %:=0.59

(sji)
Open:=55.56
Low:=55.03
Time:=17:17:20
Change:=0.13
Volume:=70304
Cur:=55.33
Bid:=55.01
Ask:=55.59
High:=55.73
Change %:=0.24

(sjm)
Open:=76.93
Low:=76.09
Time:=7:52:03
Change:=0.78
Volume:=628099
Cur:=77.08
Bid:=76.64
Ask:=77.44
High:=77.1
Change %:=1.02

(sjw)
Open:=24.87
Low:=24.54
Time:=17:40:08
Change:=0.02
Volume:=19830
Cur:=24.79
Bid:=23.71
Ask:=25.87
High:=24.91
Change %:=0.08

(slh)
Open:=61.95
Low:=61.69
Time:=7:52:03
Change:=0.75
Volume:=388430
Cur:=62.26
Bid:=60.2
Ask:=64.21
High:=62.35
Change %:=1.22

(slrc)
Open:=25.15
Low:=25.01
Time:=16:44:06
Change:=0.09
Volume:=222794
Cur:=25.1
Bid:=25.01
Ask:=25.1
High:=25.16
Change %:=0.36

(smg)
Open:=50.85
Low:=50.85
Time:=7:52:03
Change:=1.21
Volume:=924138
Cur:=51.77
Bid:=51.52
Ask:=52.05
High:=51.93
Change %:=2.39

(smod)
Open:=9.15
Low:=9.15
Time:=7:22:03
Change:=0.01
Volume:=606796
Cur:=9.17
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=0.11

(smrt)
Open:=9.85
Low:=9.85
Time:=7:22:03
Change:=0.4
Volume:=168257
Cur:=10.17
Bid:=9.87
Ask:=10.18
High:=10.17
Change %:=4.09

(smsi)
Open:=4.08
Low:=4.04
Time:=16:30:59
Change:=0.12
Volume:=330830
Cur:=4.16
Bid:=4.1
Ask:=4.15
High:=4.2
Change %:=2.97

(sndk)
Open:=43.45
Low:=43.01
Time:=16:09:28
Change:=0.61
Volume:=4988220
Cur:=43.62
Bid:=43.53
Ask:=43.62
High:=43.92
Change %:=1.42

(snh)
Open:=23.92
Low:=23.48
Time:=7:52:03
Change:=0.05
Volume:=1356949
Cur:=23.53
Bid:=23.2
Ask:=24.09
High:=23.92
Change %:=0.21

(solr)
Open:=17.02
Low:=16.92
Time:=17:15:50
Change:=0.36
Volume:=5476151
Cur:=17.11
Bid:=17.0
Ask:=17.1
High:=17.5
Change %:=2.15

(sonc)
Open:=10.92
Low:=10.87
Time:=16:31:49
Change:=0.09
Volume:=713166
Cur:=10.96
Bid:=10.86
Ask:=11.11
High:=11.2
Change %:=0.83

(sone)
Open:=7.45
Low:=7.37
Time:=7:22:03
Change:=0.0
Volume:=348304
Cur:=7.4
Bid:=7.21
Ask:=7.41
High:=7.5
Change %:=0.00

(spec)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.83
Low:=15.79
Time:=16:13:25
Change:=0.165
Volume:=12729369
Cur:=15.9
Bid:=15.88
Ask:=15.94
High:=16.03
Change %:=1.05

(spmd)
Open:=3.86
Low:=3.67
Time:=7:22:03
Change:=0.13
Volume:=147009
Cur:=3.95
Bid:=3.4
Ask:=4.1
High:=4.0
Change %:=3.40

(spn)
Open:=39.24
Low:=39.19
Time:=17:38:35
Change:=0.87
Volume:=489094
Cur:=39.63
Bid:=39.07
Ask:=40.0
High:=39.79
Change %:=2.24

(sptn)
Open:=21.12
Low:=20.85
Time:=16:58:01
Change:=0.16
Volume:=195985
Cur:=20.92
Bid:=20.37
Ask:=20.95
High:=21.37
Change %:=0.77

(spw)
Open:=85.47
Low:=85.32
Time:=16:59:13
Change:=0.85
Volume:=360648
Cur:=85.58
Bid:=84.94
Ask:=86.0
High:=86.12
Change %:=1.00

(srcl)
Open:=93.09
Low:=92.45
Time:=16:13:38
Change:=0.5
Volume:=347715
Cur:=93.0
Bid:=93.02
Ask:=94.07
High:=93.95
Change %:=0.54

(srdx)
Open:=11.48
Low:=11.2
Time:=17:17:20
Change:=0.24
Volume:=61157
Cur:=11.66
Bid:=10.65
Ask:=12.2
High:=11.7
Change %:=2.10

(sri)
Open:=15.15
Low:=15.05
Time:=7:52:03
Change:=0.32
Volume:=146364
Cur:=15.3
Bid:=14.57
Ask:=15.35
High:=15.33
Change %:=2.14

(srsl)
Open:=9.67
Low:=9.47
Time:=7:22:03
Change:=0.15
Volume:=47039
Cur:=9.7
Bid:=9.41
Ask:=10.52
High:=9.93
Change %:=1.57

(srx)
Open:=31.11
Low:=31.06
Time:=17:39:22
Change:=0.1
Volume:=588854
Cur:=31.14
Bid:=30.63
Ask:=31.65
High:=31.14
Change %:=0.32

(srz)
Open:=9.96
Low:=9.85
Time:=7:52:03
Change:=0.09
Volume:=849974
Cur:=9.92
Bid:=9.54
Ask:=10.05
High:=10.17
Change %:=0.92

(ssp)
Open:=9.75
Low:=9.62
Time:=17:17:23
Change:=0.1
Volume:=142937
Cur:=9.75
Bid:=9.37
Ask:=10.13
High:=9.79
Change %:=1.04

(stba)
Open:=18.93
Low:=18.88
Time:=7:22:03
Change:=0.5
Volume:=57247
Cur:=19.28
Bid:=19.22
Ask:=19.34
High:=19.44
Change %:=2.66

(stfc)
Open:=17.28
Low:=17.05
Time:=7:22:03
Change:=0.24
Volume:=23378
Cur:=17.41
Bid:=16.58
Ask:=18.06
High:=17.49
Change %:=1.40

(sti)
Open:=26.06
Low:=25.98
Time:=17:50:26
Change:=0.51
Volume:=5575219
Cur:=26.26
Bid:=26.2
Ask:=26.33
High:=26.43
Change %:=1.98

(stnr)
Open:=48.19
Low:=47.95
Time:=16:40:48
Change:=1.63
Volume:=89183
Cur:=49.5
Bid:=46.51
Ask:=51.4
High:=49.81
Change %:=3.41

(stu)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.83
Low:=20.78
Time:=7:52:03
Change:=0.45
Volume:=1212963
Cur:=21.15
Bid:=20.61
Ask:=21.45
High:=21.15
Change %:=2.17

(stx)
Open:=16.85
Low:=16.61
Time:=7:22:03
Change:=0.32
Volume:=14190988
Cur:=16.64
Bid:=16.6
Ask:=16.64
High:=17.0
Change %:=1.96

(sui)
Open:=38.9
Low:=38.86
Time:=7:52:03
Change:=0.39
Volume:=131705
Cur:=39.15
Bid:=38.38
Ask:=39.11
High:=39.35
Change %:=1.01

(sumr)
Open:=8.45
Low:=8.371
Time:=16:27:38
Change:=0.19
Volume:=62265
Cur:=8.65
Bid:=8.32
Ask:=9.32
High:=8.74
Change %:=2.25

(supx)
Open:=22.47
Low:=22.37
Time:=7:22:03
Change:=0.14
Volume:=36237
Cur:=22.52
Bid:=22.06
Ask:=23.45
High:=22.87
Change %:=0.63

(sur)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=39.67
Low:=39.6
Time:=7:22:03
Change:=0.02
Volume:=2469652
Cur:=39.77
Bid:=38.93
Ask:=40.63
High:=39.84
Change %:=0.05

(swk)
Open:=74.9
Low:=74.9
Time:=17:18:39
Change:=1.27
Volume:=1761369
Cur:=75.33
Bid:=74.91
Ask:=75.65
High:=75.67
Change %:=1.71

(swm)
Open:=57.9
Low:=57.9
Time:=7:52:03
Change:=0.97
Volume:=202450
Cur:=58.49
Bid:=58.15
Ask:=58.76
High:=58.74
Change %:=1.69

(sxt)
Open:=38.54
Low:=38.25
Time:=16:49:43
Change:=0.49
Volume:=140908
Cur:=38.74
Bid:=37.84
Ask:=39.47
High:=38.8
Change %:=1.28

(sy)
Open:=
Low:=
Time:=2:05:06
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=21.9
Low:=21.9
Time:=16:37:31
Change:=0.45
Volume:=201946
Cur:=22.2
Bid:=22.21
Ask:=22.81
High:=22.69
Change %:=2.07

(symc)
Open:=19.9
Low:=19.73
Time:=7:22:03
Change:=0.07
Volume:=9117772
Cur:=19.86
Bid:=19.75
Ask:=19.98
High:=20.0
Change %:=0.35

(symm)
Open:=6.32
Low:=6.15
Time:=16:35:57
Change:=-0.06
Volume:=158861
Cur:=6.2
Bid:=6.01
Ask:=6.19
High:=6.4
Change %:=-0.96

(synm)
Open:=1.41
Low:=1.38
Time:=7:22:03
Change:=-0.01
Volume:=773376
Cur:=1.39
Bid:=1.33
Ask:=1.41
High:=1.41
Change %:=-0.71

(syno)
Open:=18.5
Low:=18.35
Time:=7:22:03
Change:=0.57
Volume:=31005
Cur:=18.8
Bid:=17.77
Ask:=19.63
High:=19.09
Change %:=3.13

(synt)
Open:=61.5
Low:=60.72
Time:=7:22:03
Change:=-0.08
Volume:=119634
Cur:=61.0
Bid:=59.28
Ask:=61.87
High:=62.03
Change %:=-0.13

(syx)
Open:=15.02
Low:=14.92
Time:=16:31:01
Change:=0.57
Volume:=58658
Cur:=15.53
Bid:=14.1
Ask:=16.11
High:=15.56
Change %:=3.81

(t)
Open:=31.25
Low:=31.07
Time:=7:52:03
Change:=0.0
Volume:=20056607
Cur:=31.23
Bid:=31.24
Ask:=31.25
High:=31.31
Change %:=0.00

(tal)
Open:=35.24
Low:=35.1
Time:=17:24:02
Change:=0.61
Volume:=356606
Cur:=35.58
Bid:=35.5
Ask:=36.0
High:=35.86
Change %:=1.74

(tap)
Open:=45.21
Low:=44.94
Time:=16:33:40
Change:=0.05
Volume:=1346947
Cur:=45.05
Bid:=44.94
Ask:=45.29
High:=45.34
Change %:=0.11

(tasr)
Open:=4.51
Low:=4.455
Time:=16:21:03
Change:=0.03
Volume:=184792
Cur:=4.52
Bid:=4.3
Ask:=4.54
High:=4.54
Change %:=0.67

(tast)
Open:=10.82
Low:=10.82
Time:=16:41:32
Change:=0.1
Volume:=63678
Cur:=10.89
Bid:=10.24
Ask:=10.96
High:=10.97
Change %:=0.93

(tat)
Open:=1.65
Low:=1.62
Time:=16:11:03
Change:=-0.05
Volume:=1499855
Cur:=1.63
Bid:=1.63
Ask:=1.71
High:=1.71
Change %:=-2.98

(tayc)
Open:=8.58
Low:=8.58
Time:=7:22:03
Change:=0.52
Volume:=18490
Cur:=9.05
Bid:=7.57
Ask:=9.66
High:=9.16
Change %:=6.10

(tbnk)
Open:=20.36
Low:=20.16
Time:=16:20:53
Change:=0.29
Volume:=31262
Cur:=20.59
Bid:=19.61
Ask:=20.58
High:=20.81
Change %:=1.43

(tc)
Open:=10.16
Low:=10.14
Time:=7:52:03
Change:=0.31
Volume:=2406575
Cur:=10.35
Bid:=10.25
Ask:=10.36
High:=10.43
Change %:=3.09

(tcb)
Open:=14.18
Low:=14.13
Time:=17:42:56
Change:=0.12
Volume:=984456
Cur:=14.2
Bid:=13.79
Ask:=14.65
High:=14.37
Change %:=0.85

(tco)
Open:=62.0
Low:=61.89
Time:=17:17:20
Change:=0.79
Volume:=421655
Cur:=62.37
Bid:=60.17
Ask:=63.0
High:=62.54
Change %:=1.28

(tcrd)
Open:=13.12
Low:=13.0
Time:=17:43:41
Change:=0.13
Volume:=21668
Cur:=13.21
Bid:=12.73
Ask:=13.65
High:=13.25
Change %:=0.99

(tdy)
Open:=51.34
Low:=50.81
Time:=17:17:20
Change:=0.6
Volume:=95756
Cur:=51.41
Bid:=51.1
Ask:=51.64
High:=51.68
Change %:=1.18

(te)
Open:=19.21
Low:=19.08
Time:=16:24:50
Change:=0.13
Volume:=953978
Cur:=19.22
Bid:=19.11
Ask:=19.42
High:=19.26
Change %:=0.68

(tecua)
Open:=10.33
Low:=10.1
Time:=17:29:10
Change:=0.12
Volume:=24502
Cur:=10.3
Bid:=9.7
Ask:=10.95
High:=10.38
Change %:=1.18

(ten)
Open:=45.91
Low:=45.88
Time:=17:38:35
Change:=0.72
Volume:=815319
Cur:=46.16
Bid:=45.69
Ask:=46.63
High:=46.49
Change %:=1.58

(ter)
Open:=14.99
Low:=14.94
Time:=7:52:03
Change:=0.38
Volume:=2774946
Cur:=15.19
Bid:=15.18
Ask:=15.25
High:=15.3
Change %:=2.57

(teva)
Open:=49.14
Low:=49.08
Time:=7:22:03
Change:=0.35
Volume:=3295203
Cur:=49.34
Bid:=49.33
Ask:=49.39
High:=49.44
Change %:=0.71

(tfx)
Open:=63.18
Low:=62.63
Time:=16:23:44
Change:=-0.12
Volume:=174693
Cur:=62.69
Bid:=62.58
Ask:=63.07
High:=63.31
Change %:=-0.19

(tg)
Open:=19.23
Low:=19.11
Time:=7:52:03
Change:=0.36
Volume:=50493
Cur:=19.35
Bid:=18.42
Ask:=19.86
High:=19.55
Change %:=1.90

(tgh)
Open:=31.27
Low:=31.03
Time:=7:52:03
Change:=0.31
Volume:=84176
Cur:=31.21
Bid:=30.48
Ask:=31.88
High:=31.6
Change %:=1.00

(tgi)
Open:=102.4
Low:=101.73
Time:=7:52:03
Change:=2.27
Volume:=336445
Cur:=103.56
Bid:=98.14
Ask:=105.45
High:=103.8
Change %:=2.24

(thff)
Open:=33.88
Low:=33.59
Time:=16:22:47
Change:=0.11
Volume:=35288
Cur:=33.91
Bid:=33.15
Ask:=33.95
High:=33.95
Change %:=0.33

(thmd)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=29.19
Low:=28.95
Time:=17:39:24
Change:=0.31
Volume:=414104
Cur:=29.28
Bid:=28.84
Ask:=29.72
High:=29.41
Change %:=1.07

(thrx)
Open:=23.66
Low:=23.51
Time:=16:58:37
Change:=0.94
Volume:=279669
Cur:=24.4
Bid:=23.81
Ask:=25.02
High:=24.5
Change %:=4.01

(tie)
Open:=18.46
Low:=18.43
Time:=7:52:03
Change:=0.35
Volume:=1376228
Cur:=18.58
Bid:=18.45
Ask:=18.75
High:=18.7
Change %:=1.92

(tif)
Open:=82.08
Low:=81.79
Time:=7:52:03
Change:=1.62
Volume:=3127619
Cur:=83.05
Bid:=83.05
Ask:=83.34
High:=84.49
Change %:=1.99

(tiny)
Open:=5.39
Low:=5.37
Time:=17:17:23
Change:=0.19
Volume:=211678
Cur:=5.53
Bid:=5.26
Ask:=5.82
High:=5.56
Change %:=3.56

(tisi)
Open:=24.96
Low:=24.66
Time:=17:39:24
Change:=0.67
Volume:=32513
Cur:=25.41
Bid:=24.79
Ask:=26.03
High:=25.64
Change %:=2.71

(tjx)
Open:=55.06
Low:=54.72
Time:=16:25:18
Change:=1.2
Volume:=4187212
Cur:=54.99
Bid:=54.91
Ask:=55.22
High:=55.8
Change %:=2.23

(tklc)
Open:=9.1
Low:=9.07
Time:=17:17:21
Change:=0.22
Volume:=1556212
Cur:=9.21
Bid:=8.88
Ask:=9.32
High:=9.32
Change %:=2.45

(tkr)
Open:=52.76
Low:=52.26
Time:=7:52:03
Change:=0.39
Volume:=711786
Cur:=52.49
Bid:=51.02
Ask:=53.01
High:=52.8594
Change %:=0.75

(tmp)
Open:=39.5
Low:=39.4
Time:=11:05:03
Change:=0.3
Volume:=13156
Cur:=39.7
Bid:=39.4
Ask:=39.98
High:=39.89
Change %:=0.76

(tmrk)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=41.39
Low:=40.88
Time:=7:52:03
Change:=0.66
Volume:=51567
Cur:=41.72
Bid:=39.91
Ask:=42.49
High:=41.92
Change %:=1.61

(tnk)
Open:=9.29
Low:=9.195
Time:=7:52:03
Change:=0.02
Volume:=311654
Cur:=9.22
Bid:=9.18
Ask:=9.39
High:=9.3
Change %:=0.22

(tpgi)
Open:=3.35
Low:=3.34
Time:=16:45:57
Change:=0.05
Volume:=44087
Cur:=3.34
Bid:=2.66
Ask:=4.04
High:=3.37
Change %:=1.52

(trad)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=24.09
Low:=24.09
Time:=17:41:06
Change:=0.68
Volume:=153376
Cur:=24.59
Bid:=24.02
Ask:=25.16
High:=24.65
Change %:=2.84

(trex)
Open:=25.45
Low:=25.25
Time:=7:52:03
Change:=0.13
Volume:=87911
Cur:=25.32
Bid:=24.81
Ask:=25.34
High:=25.97
Change %:=0.52

(trmk)
Open:=23.89
Low:=23.78
Time:=16:12:45
Change:=0.27
Volume:=281849
Cur:=24.0
Bid:=23.92
Ask:=23.98
High:=24.05
Change %:=1.14

(trow)
Open:=61.75
Low:=61.52
Time:=7:22:03
Change:=0.87
Volume:=1484540
Cur:=61.87
Bid:=61.55
Ask:=62.09
High:=62.25
Change %:=1.43

(trv)
Open:=59.01
Low:=58.5677
Time:=7:52:03
Change:=0.29
Volume:=2820678
Cur:=58.9
Bid:=58.93
Ask:=58.94
High:=59.36
Change %:=0.49

(tsn)
Open:=19.36
Low:=19.03
Time:=7:52:03
Change:=-0.21
Volume:=5620366
Cur:=19.03
Bid:=19.0
Ask:=19.18
High:=19.43
Change %:=-1.09

(tsra)
Open:=16.04
Low:=15.75
Time:=7:22:03
Change:=-0.92
Volume:=1720992
Cur:=16.24
Bid:=16.05
Ask:=16.34
High:=16.69
Change %:=-5.36

(ttec)
Open:=21.71
Low:=21.6
Time:=7:22:03
Change:=0.49
Volume:=128563
Cur:=22.06
Bid:=21.5
Ask:=22.62
High:=22.29
Change %:=2.27

(ttek)
Open:=23.1
Low:=23.05
Time:=7:22:03
Change:=0.27
Volume:=179115
Cur:=23.27
Bid:=22.72
Ask:=23.86
High:=23.37
Change %:=1.17

(tti)
Open:=12.82
Low:=12.67
Time:=7:52:03
Change:=0.51
Volume:=480067
Cur:=13.11
Bid:=12.64
Ask:=13.24
High:=13.15
Change %:=4.05

(tues)
Open:=4.73
Low:=4.71
Time:=17:17:23
Change:=0.18
Volume:=194443
Cur:=4.87
Bid:=4.4
Ask:=4.98
High:=4.91
Change %:=3.84

(tvl)
Open:=4.86
Low:=4.7
Time:=17:06:49
Change:=-0.03
Volume:=163201
Cur:=4.77
Bid:=4.62
Ask:=5.19
High:=4.87
Change %:=-0.63

(tw)
Open:=66.84
Low:=65.78
Time:=7:52:03
Change:=-0.49
Volume:=371826
Cur:=65.89
Bid:=62.63
Ask:=66.79
High:=66.84
Change %:=-0.74

(twin)
Open:=40.89
Low:=39.731
Time:=16:20:28
Change:=-0.05
Volume:=66035
Cur:=40.15
Bid:=39.98
Ask:=40.18
High:=40.954
Change %:=-0.12

(two)
Open:=
Low:=
Time:=2:06:07
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=36.94
Low:=36.87
Time:=17:29:51
Change:=0.42
Volume:=5997931
Cur:=37.06
Bid:=36.88
Ask:=37.26
High:=37.26
Change %:=1.15

(txn)
Open:=33.07
Low:=32.93
Time:=7:52:03
Change:=0.61
Volume:=10338095
Cur:=33.46
Bid:=33.46
Ask:=33.58
High:=33.6
Change %:=1.86

(txt)
Open:=22.94
Low:=22.87
Time:=7:52:03
Change:=0.83
Volume:=4649594
Cur:=23.46
Bid:=23.38
Ask:=23.6
High:=23.61
Change %:=3.67

(tyl)
Open:=27.37
Low:=27.2
Time:=17:40:08
Change:=0.23
Volume:=192892
Cur:=27.36
Bid:=26.85
Ask:=27.87
High:=27.56
Change %:=0.85

(ueic)
Open:=24.75
Low:=24.59
Time:=17:39:25
Change:=0.56
Volume:=78847
Cur:=25.31
Bid:=24.58
Ask:=27.27
High:=25.34
Change %:=2.26

(ufcs)
Open:=17.23
Low:=17.166
Time:=16:27:02
Change:=0.81
Volume:=54883
Cur:=17.86
Bid:=17.31
Ask:=18.23
High:=17.96
Change %:=4.75

(ufpi)
Open:=24.29
Low:=24.17
Time:=17:05:30
Change:=0.53
Volume:=121121
Cur:=24.68
Bid:=24.52
Ask:=24.84
High:=24.98
Change %:=2.19

(ufs)
Open:=99.52
Low:=98.28
Time:=17:37:21
Change:=0.4
Volume:=373057
Cur:=98.5
Bid:=96.69
Ask:=99.0
High:=99.69
Change %:=0.41

(ugi)
Open:=32.68
Low:=32.31
Time:=7:52:03
Change:=0.11
Volume:=496839
Cur:=32.5
Bid:=31.72
Ask:=33.17
High:=32.68
Change %:=0.34

(uhs)
Open:=54.58
Low:=54.34
Time:=17:17:20
Change:=0.54
Volume:=1046972
Cur:=54.64
Bid:=52.77
Ask:=56.16
High:=55.42
Change %:=1.00

(uil)
Open:=33.11
Low:=32.87
Time:=17:01:22
Change:=0.07
Volume:=298530
Cur:=33.01
Bid:=32.28
Ask:=33.49
High:=33.13
Change %:=0.21

(ulta)
Open:=67.85
Low:=66.52
Time:=7:22:03
Change:=-0.4
Volume:=699829
Cur:=66.69
Bid:=66.66
Ask:=67.21
High:=68.8
Change %:=-0.60

(ulti)
Open:=56.28
Low:=55.7408
Time:=7:22:03
Change:=1.25
Volume:=136734
Cur:=57.13
Bid:=56.07
Ask:=58.03
High:=57.71
Change %:=2.24

(umbf)
Open:=44.11
Low:=43.8915
Time:=7:22:03
Change:=1.25
Volume:=265939
Cur:=45.15
Bid:=44.55
Ask:=45.39
High:=45.21
Change %:=2.85

(umh)
Open:=11.32
Low:=11.26
Time:=11:05:03
Change:=0.0
Volume:=38283
Cur:=11.32
Bid:=10.51
Ask:=11.31
High:=11.4
Change %:=0.00

(umpq)
Open:=11.78
Low:=11.73
Time:=17:43:43
Change:=0.32
Volume:=659331
Cur:=12.02
Bid:=11.73
Ask:=12.04
High:=12.03
Change %:=2.74

(unca)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.32
Low:=44.092
Time:=16:24:46
Change:=0.43
Volume:=143997
Cur:=44.6
Bid:=44.26
Ask:=44.62
High:=45.0
Change %:=0.97

(unp)
Open:=107.72
Low:=105.67
Time:=16:28:10
Change:=-0.34
Volume:=2990591
Cur:=106.25
Bid:=106.09
Ask:=106.67
High:=107.89
Change %:=-0.32

(untd)
Open:=6.33
Low:=6.28
Time:=7:22:03
Change:=0.07
Volume:=584662
Cur:=6.33
Bid:=5.99
Ask:=6.43
High:=6.43
Change %:=1.12

(upl)
Open:=46.86
Low:=46.11
Time:=17:28:13
Change:=0.37
Volume:=1495355
Cur:=46.7
Bid:=46.61
Ask:=46.99
High:=47.29
Change %:=0.80

(ups)
Open:=74.92
Low:=74.6
Time:=7:52:03
Change:=0.87
Volume:=4703841
Cur:=75.37
Bid:=75.37
Ask:=75.6
High:=75.8
Change %:=1.17

(urbn)
Open:=32.01
Low:=31.95
Time:=16:05:49
Change:=1.83
Volume:=10127736
Cur:=32.58
Bid:=32.52
Ask:=32.64
High:=33.56
Change %:=5.95

(uri)
Open:=25.55
Low:=25.55
Time:=7:52:03
Change:=1.47
Volume:=2998030
Cur:=26.62
Bid:=26.45
Ask:=26.77
High:=27.21
Change %:=5.84

(urs)
Open:=45.69
Low:=45.69
Time:=7:52:03
Change:=0.53
Volume:=465899
Cur:=45.89
Bid:=45.65
Ask:=46.1
High:=46.18
Change %:=1.17

(usap)
Open:=49.2
Low:=49.2
Time:=16:56:11
Change:=1.95
Volume:=158045
Cur:=50.61
Bid:=49.66
Ask:=50.74
High:=51.08
Change %:=4.01

(usb)
Open:=25.53
Low:=25.52
Time:=17:18:39
Change:=0.32
Volume:=7913965
Cur:=25.62
Bid:=25.48
Ask:=25.75
High:=25.79
Change %:=1.26

(usph)
Open:=25.48
Low:=25.45
Time:=7:22:03
Change:=0.78
Volume:=25937
Cur:=26.18
Bid:=24.66
Ask:=27.24
High:=26.23
Change %:=3.07

(utek)
Open:=28.25
Low:=27.58
Time:=7:22:03
Change:=0.68
Volume:=493933
Cur:=28.65
Bid:=27.87
Ask:=29.22
High:=29.05
Change %:=2.43

(uti)
Open:=20.2
Low:=20.1
Time:=7:52:03
Change:=0.48
Volume:=65591
Cur:=20.56
Bid:=20.01
Ask:=21.07
High:=20.89
Change %:=2.39

(utr)
Open:=29.52
Low:=29.52
Time:=17:11:54
Change:=0.58
Volume:=162762
Cur:=30.03
Bid:=29.26
Ask:=30.6
High:=30.11
Change %:=1.97

(utx)
Open:=91.01
Low:=90.76
Time:=7:52:03
Change:=0.97
Volume:=6219715
Cur:=91.39
Bid:=91.39
Ask:=91.41
High:=91.83
Change %:=1.07

(uve)
Open:=4.76
Low:=4.72
Time:=17:16:28
Change:=0.09
Volume:=223391
Cur:=4.84
Bid:=4.69
Ask:=4.84
High:=4.84
Change %:=1.89

(uvv)
Open:=38.21
Low:=37.68
Time:=17:37:22
Change:=0.28
Volume:=221891
Cur:=38.01
Bid:=37.25
Ask:=38.76
High:=38.39
Change %:=0.74

(vcbi)
Open:=6.05
Low:=5.9
Time:=17:46:42
Change:=-0.01
Volume:=179863
Cur:=6.01
Bid:=5.76
Ask:=6.45
High:=6.12
Change %:=-0.17

(vci)
Open:=30.33
Low:=30.15
Time:=7:52:03
Change:=1.21
Volume:=677720
Cur:=31.25
Bid:=30.49
Ask:=31.9
High:=31.36
Change %:=4.03

(vgr)
Open:=18.24
Low:=17.92
Time:=16:24:12
Change:=-0.11
Volume:=300574
Cur:=18.0
Bid:=17.91
Ask:=18.07
High:=18.25
Change %:=-0.61

(vlccf)
Open:=22.25
Low:=22.06
Time:=7:22:03
Change:=0.07
Volume:=87768
Cur:=22.16
Bid:=22.06
Ask:=22.19
High:=22.49
Change %:=0.32

(vlgea)
Open:=28.19
Low:=28.19
Time:=7:22:03
Change:=0.68
Volume:=10167
Cur:=28.74
Bid:=27.76
Ask:=29.7
High:=28.75
Change %:=2.42

(vmed)
Open:=30.27
Low:=29.9771
Time:=7:22:03
Change:=0.08
Volume:=3997797
Cur:=30.14
Bid:=30.12
Ask:=30.19
High:=30.42
Change %:=0.27

(vnda)
Open:=7.57
Low:=7.35
Time:=16:28:43
Change:=-0.17
Volume:=310110
Cur:=7.37
Bid:=7.37
Ask:=7.55
High:=7.57
Change %:=-2.25

(vocs)
Open:=32.51
Low:=32.4
Time:=17:17:21
Change:=0.45
Volume:=112715
Cur:=32.67
Bid:=31.87
Ask:=33.34
High:=33.16
Change %:=1.40

(vod)
Open:=26.6
Low:=26.6
Time:=16:14:39
Change:=0.26
Volume:=9486680
Cur:=26.84
Bid:=26.41
Ask:=27.05
High:=26.93
Change %:=0.98

(volc)
Open:=33.24
Low:=32.76
Time:=16:54:12
Change:=-0.2
Volume:=394498
Cur:=32.83
Bid:=32.19
Ask:=33.65
High:=33.5
Change %:=-0.61

(vpfg)
Open:=13.95
Low:=13.77
Time:=7:22:03
Change:=-0.13
Volume:=183940
Cur:=13.8
Bid:=13.61
Ask:=14.29
High:=14.0
Change %:=-0.93

(vphm)
Open:=19.8
Low:=19.78
Time:=7:22:03
Change:=0.61
Volume:=1904383
Cur:=20.27
Bid:=19.74
Ask:=20.6
High:=20.34
Change %:=3.10

(vrad)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=34.61
Low:=34.42
Time:=7:22:03
Change:=0.17
Volume:=1460572
Cur:=34.62
Bid:=34.62
Ask:=34.68
High:=34.8
Change %:=0.49

(vrtx)
Open:=50.21
Low:=49.05
Time:=16:14:25
Change:=-0.04
Volume:=2620025
Cur:=50.13
Bid:=48.04
Ask:=50.12
High:=50.33
Change %:=-0.08

(vrx)
Open:=53.81
Low:=53.41
Time:=16:43:09
Change:=0.03
Volume:=1330317
Cur:=53.52
Bid:=53.12
Ask:=55.0
High:=54.5
Change %:=0.06

(vsec)
Open:=24.33
Low:=23.85
Time:=7:22:03
Change:=-0.2
Volume:=18184
Cur:=24.03
Bid:=19.89
Ask:=26.37
High:=24.33
Change %:=-0.83

(vz)
Open:=37.7
Low:=37.18
Time:=7:52:03
Change:=-0.12
Volume:=15254488
Cur:=37.42
Bid:=37.42
Ask:=37.43
High:=37.7
Change %:=-0.32

(wab)
Open:=68.84
Low:=68.35
Time:=7:52:03
Change:=0.86
Volume:=356532
Cur:=68.81
Bid:=68.42
Ask:=69.13
High:=69.27
Change %:=1.27

(wash)
Open:=23.07
Low:=22.87
Time:=7:22:03
Change:=0.33
Volume:=39295
Cur:=23.22
Bid:=22.81
Ask:=23.23
High:=23.3
Change %:=1.44

(wat)
Open:=98.87
Low:=98.08
Time:=7:52:03
Change:=0.54
Volume:=369174
Cur:=98.57
Bid:=98.03
Ask:=99.03
High:=99.035
Change %:=0.55

(wbc)
Open:=72.68
Low:=72.26
Time:=16:45:56
Change:=0.46
Volume:=619575
Cur:=72.51
Bid:=65.79
Ask:=74.79
High:=73.15
Change %:=0.64

(wbsn)
Open:=27.22
Low:=27.13
Time:=16:56:27
Change:=0.2
Volume:=248934
Cur:=27.28
Bid:=26.6
Ask:=27.85
High:=27.7492
Change %:=0.74

(wcrx)
Open:=24.6
Low:=24.1
Time:=7:22:03
Change:=0.09
Volume:=2095907
Cur:=24.58
Bid:=23.96
Ask:=24.94
High:=24.6
Change %:=0.37

(wern)
Open:=26.01
Low:=25.8
Time:=7:22:03
Change:=0.65
Volume:=815651
Cur:=26.46
Bid:=25.79
Ask:=26.44
High:=26.51
Change %:=2.52

(weys)
Open:=25.15
Low:=25.0
Time:=7:22:03
Change:=0.46
Volume:=8366
Cur:=25.38
Bid:=23.0
Ask:=25.59
High:=25.47
Change %:=1.85

(wfd)
Open:=8.35
Low:=8.14
Time:=7:22:03
Change:=0.03
Volume:=48775
Cur:=8.36
Bid:=8.16
Ask:=8.48
High:=8.42
Change %:=0.36

(wfm)
Open:=64.5
Low:=64.0
Time:=7:22:03
Change:=0.93
Volume:=819814
Cur:=64.71
Bid:=64.63
Ask:=64.9
High:=64.89
Change %:=1.46

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

(wgo)
Open:=9.8
Low:=9.6664
Time:=7:52:03
Change:=0.14
Volume:=252052
Cur:=9.81
Bid:=9.45
Ask:=9.89
High:=9.88
Change %:=1.45

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

(win)
Open:=13.24
Low:=13.09
Time:=16:52:04
Change:=0.04
Volume:=3854748
Cur:=13.17
Bid:=13.04
Ask:=13.17
High:=13.25
Change %:=0.30

(wina)
Open:=43.64
Low:=42.91
Time:=16:06:30
Change:=0.57
Volume:=7794
Cur:=43.75
Bid:=31.52
Ask:=54.84
High:=43.8
Change %:=1.32

(wlk)
Open:=54.64
Low:=54.64
Time:=17:36:39
Change:=0.84
Volume:=415143
Cur:=54.91
Bid:=54.72
Ask:=55.9
High:=55.43
Change %:=1.55

(wll)
Open:=59.03
Low:=59.02
Time:=16:19:46
Change:=1.28
Volume:=2461131
Cur:=59.54
Bid:=57.43
Ask:=59.52
High:=60.74
Change %:=2.20

(wlt)
Open:=117.35
Low:=115.43
Time:=7:52:03
Change:=1.45
Volume:=2012747
Cur:=116.74
Bid:=116.1
Ask:=116.74
High:=118.22
Change %:=1.26

(wmt)
Open:=54.57
Low:=54.19
Time:=7:52:03
Change:=0.77
Volume:=12065762
Cur:=54.49
Bid:=54.54
Ask:=54.62
High:=54.81
Change %:=1.43

(wnr)
Open:=18.99
Low:=18.97
Time:=7:52:03
Change:=0.79
Volume:=3940646
Cur:=19.55
Bid:=19.45
Ask:=19.54
High:=19.79
Change %:=4.21

(wor)
Open:=23.54
Low:=23.22
Time:=7:52:03
Change:=0.17
Volume:=990602
Cur:=23.39
Bid:=23.05
Ask:=23.99
High:=23.6
Change %:=0.73

(wr)
Open:=27.29
Low:=27.025
Time:=7:52:03
Change:=0.02
Volume:=611492
Cur:=27.21
Bid:=27.01
Ask:=27.43
High:=27.29
Change %:=0.07

(wrc)
Open:=53.1
Low:=53.025
Time:=7:52:03
Change:=2.71
Volume:=1280879
Cur:=55.15
Bid:=55.11
Ask:=55.42
High:=55.19
Change %:=5.17

(wri)
Open:=26.48
Low:=26.39
Time:=7:52:03
Change:=0.33
Volume:=500535
Cur:=26.6
Bid:=25.95
Ask:=27.22
High:=26.65
Change %:=1.26

(wsbc)
Open:=19.92
Low:=19.73
Time:=7:22:03
Change:=0.32
Volume:=96160
Cur:=20.06
Bid:=19.34
Ask:=20.55
High:=20.13
Change %:=1.62

(wso)
Open:=68.39
Low:=67.84
Time:=17:36:39
Change:=1.78
Volume:=283249
Cur:=69.26
Bid:=68.32
Ask:=70.2
High:=69.5
Change %:=2.64

(wts)
Open:=36.64
Low:=36.38
Time:=7:52:03
Change:=0.34
Volume:=106835
Cur:=36.59
Bid:=36.37
Ask:=36.76
High:=36.95
Change %:=0.94

(wtsla)
Open:=4.78
Low:=4.7
Time:=7:22:03
Change:=0.26
Volume:=3022283
Cur:=4.97
Bid:=4.94
Ask:=4.97
High:=5.0
Change %:=5.52

(wwon)
Open:=5.91
Low:=5.69
Time:=16:20:58
Change:=-0.25
Volume:=12187
Cur:=5.7
Bid:=4.76
Ask:=5.85
High:=5.999
Change %:=-4.20

(wynn)
Open:=155.14
Low:=155.13
Time:=16:11:06
Change:=4.2
Volume:=1926529
Cur:=157.49
Bid:=157.28
Ask:=158.0
High:=159.17
Change %:=2.74

(xco)
Open:=17.51
Low:=16.3
Time:=16:58:54
Change:=-0.77
Volume:=13132227
Cur:=16.64
Bid:=16.36
Ask:=16.95
High:=17.81
Change %:=-4.42

(xec)
Open:=92.24
Low:=87.93
Time:=17:56:58
Change:=-2.42
Volume:=1915487
Cur:=88.57
Bid:=88.16
Ask:=89.24
High:=92.55
Change %:=-2.66

(xlnx)
Open:=36.78
Low:=36.59
Time:=7:22:03
Change:=0.59
Volume:=4452664
Cur:=37.11
Bid:=37.08
Ask:=37.12
High:=37.37
Change %:=1.62

(xnpt)
Open:=7.44
Low:=7.3
Time:=17:17:23
Change:=0.24
Volume:=387844
Cur:=7.61
Bid:=7.24
Ask:=7.64
High:=7.61
Change %:=3.26

(xom)
Open:=82.27
Low:=81.87
Time:=16:00:38
Change:=0.79
Volume:=17147102
Cur:=82.36
Bid:=82.39
Ask:=82.4
High:=82.6
Change %:=0.97

(xprt)
Open:=
Low:=
Time:=2:06:01
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=39.01
Low:=39.01
Time:=16:05:39
Change:=0.31
Volume:=2765727
Cur:=39.16
Bid:=38.94
Ask:=39.12
High:=39.34
Change %:=0.80

(xrit)
Open:=4.99
Low:=4.9515
Time:=16:18:41
Change:=0.0
Volume:=99275
Cur:=4.99
Bid:=4.93
Ask:=5.0
High:=4.99
Change %:=0.00

(xtxi)
Open:=12.24
Low:=12.14
Time:=16:47:48
Change:=0.58
Volume:=651983
Cur:=12.71
Bid:=12.3
Ask:=13.09
High:=13.11
Change %:=4.78

(xxia)
Open:=13.11
Low:=12.94
Time:=16:01:09
Change:=0.01
Volume:=333146
Cur:=13.01
Bid:=12.95
Ask:=13.01
High:=13.3
Change %:=0.08

(yhoo)
Open:=15.78
Low:=15.7
Time:=7:22:03
Change:=0.09
Volume:=20905771
Cur:=15.81
Bid:=15.8
Ask:=15.86
High:=15.95
Change %:=0.57

(ysi)
Open:=10.97
Low:=10.87
Time:=16:58:22
Change:=0.08
Volume:=865628
Cur:=10.95
Bid:=10.59
Ask:=11.38
High:=11.0
Change %:=0.74

(yum)
Open:=54.88
Low:=54.75
Time:=7:52:03
Change:=-0.56
Volume:=6194303
Cur:=55.59
Bid:=55.6
Ask:=55.83
High:=56.0
Change %:=-1.00

(zbra)
Open:=43.37
Low:=42.71
Time:=7:22:03
Change:=0.05
Volume:=254129
Cur:=43.05
Bid:=42.76
Ask:=43.04
High:=43.61
Change %:=0.12

(zgen)
Open:=
Low:=
Time:=2:05:05
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.93
Low:=5.86
Time:=16:58:54
Change:=0.13
Volume:=487754
Cur:=5.99
Bid:=5.91
Ask:=6.3
High:=6.04
Change %:=2.22

(zixi)
Open:=4.14
Low:=4.1
Time:=17:17:21
Change:=0.08
Volume:=907495
Cur:=4.18
Bid:=3.54
Ask:=4.22
High:=4.21
Change %:=1.95

(zoll)
Open:=57.85
Low:=57.21
Time:=17:17:20
Change:=0.57
Volume:=168388
Cur:=58.48
Bid:=57.5
Ask:=59.69
High:=58.72
Change %:=0.98

