(aa)
Open:=15.29
Low:=15.25
Time:=7:52:03
Change:=0.27
Volume:=23121467
Cur:=15.44
Bid:=15.44
Ask:=15.45
High:=15.49
Change %:=1.78

(aan)
Open:=26.99
Low:=26.88
Time:=17:35:02
Change:=0.28
Volume:=507941
Cur:=27.01
Bid:=26.36
Ask:=27.65
High:=27.61
Change %:=1.05

(aapl)
Open:=378.0
Low:=373.32
Time:=8:50:03
Change:=3.05
Volume:=24512247
Cur:=376.85
Bid:=375.39
Ask:=375.6
High:=378.65
Change %:=0.82

(abat)
Open:=1.24
Low:=1.22
Time:=8:50:03
Change:=0.13
Volume:=5342963
Cur:=1.31
Bid:=1.3
Ask:=1.32
High:=1.35
Change %:=11.02

(abax)
Open:=28.59
Low:=28.0
Time:=16:48:33
Change:=0.55
Volume:=85813
Cur:=28.99
Bid:=26.36
Ask:=30.26
High:=29.0
Change %:=1.93

(abbc)
Open:=10.1
Low:=10.01
Time:=16:41:34
Change:=0.11
Volume:=29873
Cur:=10.14
Bid:=10.12
Ask:=10.24
High:=10.18
Change %:=1.10

(abcb)
Open:=9.44
Low:=9.44
Time:=16:12:37
Change:=0.35
Volume:=75161
Cur:=9.73
Bid:=3.75
Ask:=11.91
High:=9.75
Change %:=3.73

(abg)
Open:=19.7
Low:=19.6
Time:=16:13:47
Change:=0.45
Volume:=476196
Cur:=19.95
Bid:=19.39
Ask:=20.44
High:=20.0
Change %:=2.31

(abii)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=78.25
Bid:=
Ask:=
High:=
Change %:=0.00

(abmd)
Open:=16.52
Low:=16.31
Time:=8:50:03
Change:=0.7
Volume:=91725
Cur:=17.1
Bid:=16.55
Ask:=17.52
High:=17.13
Change %:=4.27

(acas)
Open:=9.76
Low:=9.73
Time:=17:39:30
Change:=0.16
Volume:=2197050
Cur:=9.86
Bid:=9.84
Ask:=9.99
High:=9.9
Change %:=1.65

(acet)
Open:=6.38
Low:=6.38
Time:=8:50:03
Change:=0.23
Volume:=94634
Cur:=6.56
Bid:=6.21
Ask:=6.56
High:=6.56
Change %:=3.63

(aco)
Open:=37.05
Low:=37.02
Time:=7:52:03
Change:=0.33
Volume:=171768
Cur:=37.1
Bid:=35.96
Ask:=38.57
High:=37.6
Change %:=0.90

(acom)
Open:=43.95
Low:=43.7029
Time:=8:50:03
Change:=1.1
Volume:=843029
Cur:=44.7
Bid:=44.01
Ask:=44.98
High:=45.18
Change %:=2.52

(actg)
Open:=37.25
Low:=36.99
Time:=8:50:03
Change:=2.97
Volume:=451773
Cur:=39.61
Bid:=38.64
Ask:=39.99
High:=39.71
Change %:=8.11

(actl)
Open:=
Low:=
Time:=2:06:13
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:=2:05:08
Change:=0.0
Volume:=
Cur:=37.49
Bid:=
Ask:=37.51
High:=
Change %:=0.00

(adbe)
Open:=29.02
Low:=28.93
Time:=8:50:03
Change:=0.63
Volume:=4797042
Cur:=29.4
Bid:=29.42
Ask:=29.43
High:=29.63
Change %:=2.19

(adct)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.74
Bid:=
Ask:=
High:=
Change %:=0.00

(adp)
Open:=52.71
Low:=52.39
Time:=16:02:27
Change:=0.69
Volume:=2196499
Cur:=53.03
Bid:=52.11
Ask:=53.03
High:=53.18
Change %:=1.32

(adpi)
Open:=13.08
Low:=13.01
Time:=16:40:33
Change:=0.15
Volume:=38648
Cur:=13.21
Bid:=12.25
Ask:=13.3
High:=13.25
Change %:=1.15

(adpt)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=2.71
Bid:=
Ask:=
High:=
Change %:=0.00

(adsk)
Open:=35.59
Low:=35.58
Time:=16:02:36
Change:=1.0
Volume:=4334359
Cur:=36.33
Bid:=36.18
Ask:=36.29
High:=36.57
Change %:=2.83

(adtn)
Open:=35.51
Low:=35.51
Time:=8:50:03
Change:=0.5
Volume:=1331349
Cur:=35.84
Bid:=35.2
Ask:=36.22
High:=36.16
Change %:=1.41

(aec)
Open:=17.95
Low:=17.62
Time:=7:52:03
Change:=0.02
Volume:=228404
Cur:=17.88
Bid:=17.35
Ask:=18.34
High:=18.13
Change %:=0.11

(aeis)
Open:=12.27
Low:=12.221
Time:=16:24:36
Change:=0.41
Volume:=554928
Cur:=12.56
Bid:=12.26
Ask:=12.8
High:=12.59
Change %:=3.37

(aet)
Open:=43.29
Low:=42.64
Time:=7:52:03
Change:=0.32
Volume:=6842452
Cur:=43.27
Bid:=42.72
Ask:=43.69
High:=43.425
Change %:=0.75

(afce)
Open:=16.57
Low:=16.57
Time:=17:35:02
Change:=0.29
Volume:=57078
Cur:=16.72
Bid:=15.99
Ask:=17.31
High:=16.75
Change %:=1.77

(agam)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=21.2
Bid:=
Ask:=
High:=
Change %:=0.00

(agco)
Open:=48.61
Low:=47.56
Time:=16:22:44
Change:=0.99
Volume:=1616308
Cur:=48.14
Bid:=47.12
Ask:=49.05
High:=48.79
Change %:=2.10

(agx)
Open:=10.13
Low:=10.0201
Time:=9:26:45
Change:=0.44
Volume:=15483
Cur:=10.5
Bid:=10.02
Ask:=10.84
High:=10.5
Change %:=4.37

(agys)
Open:=9.53
Low:=9.51
Time:=16:59:41
Change:=0.39
Volume:=255582
Cur:=9.78
Bid:=9.4
Ask:=9.87
High:=9.8
Change %:=4.15

(ahc)
Open:=7.17
Low:=7.16
Time:=7:52:03
Change:=0.13
Volume:=53181
Cur:=7.2
Bid:=6.92
Ask:=7.58
High:=7.3
Change %:=1.84

(aht)
Open:=12.0
Low:=11.9
Time:=7:52:03
Change:=0.18
Volume:=528129
Cur:=12.06
Bid:=11.67
Ask:=12.45
High:=12.18
Change %:=1.52

(aig)
Open:=27.7
Low:=27.275
Time:=7:52:03
Change:=0.22
Volume:=5867001
Cur:=27.87
Bid:=27.7
Ask:=27.88
High:=28.06
Change %:=0.80

(airm)
Open:=73.68
Low:=73.6
Time:=8:50:03
Change:=1.83
Volume:=43846
Cur:=74.94
Bid:=29.24
Ask:=77.79
High:=75.64
Change %:=2.50

(ajg)
Open:=27.46
Low:=26.88
Time:=7:52:03
Change:=-0.54
Volume:=1445220
Cur:=26.97
Bid:=26.36
Ask:=27.65
High:=27.46
Change %:=-1.96

(akam)
Open:=29.37
Low:=29.12
Time:=16:01:50
Change:=0.18
Volume:=2834066
Cur:=29.24
Bid:=29.15
Ask:=29.24
High:=29.57
Change %:=0.62

(alb)
Open:=67.97
Low:=67.94
Time:=16:04:28
Change:=1.49
Volume:=1092749
Cur:=68.88
Bid:=67.95
Ask:=69.6
High:=69.34
Change %:=2.21

(alc)
Open:=16.18
Low:=16.05
Time:=7:52:03
Change:=0.4
Volume:=62883
Cur:=16.43
Bid:=15.46
Ask:=16.99
High:=16.58
Change %:=2.50

(ale)
Open:=40.96
Low:=40.7
Time:=7:52:03
Change:=0.68
Volume:=137255
Cur:=41.38
Bid:=40.85
Ask:=41.84
High:=41.41
Change %:=1.67

(alex)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.03
Bid:=
Ask:=
High:=
Change %:=0.00

(alnc)
Open:=32.28
Low:=30.8023
Time:=8:50:03
Change:=0.6
Volume:=12394
Cur:=32.54
Bid:=30.64
Ask:=34.0
High:=32.57
Change %:=1.88

(alth)
Open:=2.04
Low:=2.03
Time:=17:35:02
Change:=0.05
Volume:=423173
Cur:=2.06
Bid:=2.08
Ask:=2.2
High:=2.09
Change %:=2.49

(altr)
Open:=43.15
Low:=42.98
Time:=8:50:03
Change:=1.01
Volume:=6922726
Cur:=43.56
Bid:=43.57
Ask:=44.56
High:=44.49
Change %:=2.37

(alxa)
Open:=1.75
Low:=1.72
Time:=8:50:03
Change:=0.0899
Volume:=595359
Cur:=1.8199
Bid:=1.71
Ask:=1.83
High:=1.84
Change %:=5.20

(alxn)
Open:=52.11
Low:=52.062
Time:=8:50:03
Change:=1.49
Volume:=1241169
Cur:=53.2
Bid:=53.17
Ask:=53.24
High:=53.21
Change %:=2.88

(aly)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=6.55
Bid:=
Ask:=
High:=
Change %:=0.00

(amat)
Open:=12.39
Low:=12.39
Time:=8:50:03
Change:=0.36
Volume:=12811158
Cur:=12.66
Bid:=12.69
Ask:=12.69
High:=12.72
Change %:=2.93

(amg)
Open:=99.05
Low:=98.43
Time:=17:09:21
Change:=1.65
Volume:=490571
Cur:=99.66
Bid:=97.17
Ask:=102.94
High:=100.48
Change %:=1.68

(amgn)
Open:=55.01
Low:=54.87
Time:=16:01:50
Change:=0.61
Volume:=4821365
Cur:=55.27
Bid:=55.21
Ask:=55.44
High:=55.51
Change %:=1.12

(amn)
Open:=85.41
Low:=85.28
Time:=7:52:03
Change:=0.16
Volume:=115284
Cur:=85.41
Bid:=85.15
Ask:=166.34
High:=85.66
Change %:=0.19

(amp)
Open:=53.69
Low:=53.08
Time:=7:52:03
Change:=0.26
Volume:=2022460
Cur:=53.41
Bid:=53.03
Ask:=53.43
High:=53.85
Change %:=0.49

(amph)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=32.47
Bid:=
Ask:=
High:=
Change %:=0.00

(amsg)
Open:=26.31
Low:=25.76
Time:=8:50:03
Change:=0.63
Volume:=114275
Cur:=26.72
Bid:=25.46
Ask:=27.93
High:=26.75
Change %:=2.41

(amt)
Open:=52.47
Low:=52.41
Time:=7:52:03
Change:=0.69
Volume:=1620181
Cur:=52.91
Bid:=52.91
Ask:=53.2
High:=53.18
Change %:=1.32

(amzn)
Open:=213.77
Low:=213.77
Time:=8:50:03
Change:=6.53
Volume:=4340494
Cur:=218.06
Bid:=218.1
Ask:=218.3
High:=218.4
Change %:=3.09

(anf)
Open:=75.21
Low:=75.21
Time:=7:52:03
Change:=2.64
Volume:=2579194
Cur:=77.1
Bid:=76.88
Ask:=77.34
High:=77.47
Change %:=3.55

(ango)
Open:=14.71
Low:=14.59
Time:=17:07:35
Change:=0.35
Volume:=103163
Cur:=14.92
Bid:=14.47
Ask:=15.37
High:=15.02
Change %:=2.40

(anr)
Open:=45.84
Low:=45.25
Time:=16:46:22
Change:=0.74
Volume:=3584333
Cur:=46.06
Bid:=46.0
Ask:=46.32
High:=46.35
Change %:=1.63

(anth)
Open:=8.06
Low:=7.5
Time:=8:50:03
Change:=0.22
Volume:=41946
Cur:=8.25
Bid:=7.24
Ask:=8.9
High:=8.3601
Change %:=2.74

(anv)
Open:=40.54
Low:=39.99
Time:=16:58:52
Change:=0.08
Volume:=829053
Cur:=40.36
Bid:=39.34
Ask:=41.03
High:=41.0
Change %:=0.20

(aoi)
Open:=3.25
Low:=3.25
Time:=7:52:03
Change:=0.12
Volume:=631240
Cur:=3.36
Bid:=3.01
Ask:=3.74
High:=3.48
Change %:=3.70

(aon)
Open:=48.19
Low:=48.16
Time:=7:52:03
Change:=0.17
Volume:=2457349
Cur:=49.05
Bid:=48.42
Ask:=49.55
High:=49.05
Change %:=0.35

(apac)
Open:=8.45
Low:=8.44
Time:=8:50:03
Change:=0.01
Volume:=753348
Cur:=8.46
Bid:=8.45
Ask:=8.46
High:=8.46
Change %:=0.12

(apd)
Open:=93.41
Low:=93.41
Time:=7:52:03
Change:=1.28
Volume:=854132
Cur:=94.2
Bid:=92.27
Ask:=99.98
High:=94.45
Change %:=1.38

(apkt)
Open:=66.97
Low:=66.69
Time:=17:38:56
Change:=4.57
Volume:=1764301
Cur:=69.42
Bid:=67.5
Ask:=67.97
High:=69.46
Change %:=7.05

(apol)
Open:=49.72
Low:=49.5308
Time:=8:50:03
Change:=0.99
Volume:=3208615
Cur:=50.3
Bid:=50.1
Ask:=50.3
High:=50.33
Change %:=2.01

(apsg)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=38.01
Bid:=37.95
Ask:=38.1
High:=
Change %:=0.00

(aray)
Open:=8.52
Low:=8.36
Time:=17:08:33
Change:=0.15
Volume:=407597
Cur:=8.62
Bid:=8.56
Ask:=8.81
High:=8.64
Change %:=1.77

(arb)
Open:=40.11
Low:=40.11
Time:=16:24:54
Change:=1.07
Volume:=137155
Cur:=40.65
Bid:=39.32
Ask:=41.85
High:=40.85
Change %:=2.70

(are)
Open:=81.72
Low:=81.69
Time:=7:52:03
Change:=1.73
Volume:=284385
Cur:=82.83
Bid:=79.02
Ask:=84.54
High:=82.83
Change %:=2.13

(ari)
Open:=15.91
Low:=15.85
Time:=17:12:52
Change:=0.13
Volume:=68436
Cur:=15.97
Bid:=15.34
Ask:=16.08
High:=16.05
Change %:=0.82

(aria)
Open:=12.5
Low:=12.49
Time:=8:50:03
Change:=0.43
Volume:=4363977
Cur:=13.02
Bid:=12.81
Ask:=12.99
High:=13.03
Change %:=3.42

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

(aro)
Open:=17.0
Low:=17.0
Time:=7:52:03
Change:=0.44
Volume:=2222290
Cur:=17.43
Bid:=17.37
Ask:=17.57
High:=17.59
Change %:=2.59

(arow)
Open:=24.09
Low:=23.98
Time:=16:32:32
Change:=0.84
Volume:=20594
Cur:=24.8
Bid:=23.77
Ask:=25.78
High:=24.86
Change %:=3.51

(artg)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=6.0
Bid:=5.99
Ask:=6.01
High:=
Change %:=0.00

(arw)
Open:=36.07
Low:=36.0162
Time:=7:52:03
Change:=1.39
Volume:=1171979
Cur:=37.04
Bid:=37.04
Ask:=37.19
High:=37.13
Change %:=3.90

(asca)
Open:=22.41
Low:=22.22
Time:=8:50:03
Change:=0.84
Volume:=364768
Cur:=22.98
Bid:=22.36
Ask:=23.51
High:=23.01
Change %:=3.79

(asfi)
Open:=7.64
Low:=7.61
Time:=8:50:03
Change:=0.01
Volume:=13123
Cur:=7.65
Bid:=7.5
Ask:=8.41
High:=7.77
Change %:=0.13

(asgr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=26.01
Bid:=
Ask:=
High:=
Change %:=0.00

(atac)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(athr)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=44.99
Bid:=
Ask:=
High:=
Change %:=0.00

(atls)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=46.46
Bid:=
Ask:=
High:=
Change %:=0.00

(atni)
Open:=37.76
Low:=37.08
Time:=8:50:03
Change:=0.73
Volume:=33885
Cur:=38.48
Bid:=37.05
Ask:=38.37
High:=38.54
Change %:=1.93

(atpg)
Open:=15.86
Low:=15.17
Time:=8:50:03
Change:=-0.29
Volume:=1452872
Cur:=15.5
Bid:=15.38
Ask:=15.47
High:=15.93
Change %:=-1.84

(atsg)
Open:=6.0
Low:=5.97
Time:=16:50:43
Change:=0.06
Volume:=337182
Cur:=6.01
Bid:=5.96
Ask:=6.3
High:=6.09
Change %:=1.01

(atsi)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=4.0
Bid:=
Ask:=
High:=
Change %:=0.00

(atvi)
Open:=11.8
Low:=11.76
Time:=8:50:03
Change:=0.19
Volume:=4912263
Cur:=11.89
Bid:=11.87
Ask:=11.89
High:=11.97
Change %:=1.62

(auxl)
Open:=20.31
Low:=19.96
Time:=8:50:03
Change:=-0.01
Volume:=508744
Cur:=20.15
Bid:=19.59
Ask:=20.55
High:=20.45
Change %:=-0.05

(avid)
Open:=20.22
Low:=19.221
Time:=8:50:03
Change:=-0.13
Volume:=207884
Cur:=19.96
Bid:=19.5
Ask:=20.56
High:=20.38
Change %:=-0.65

(avnw)
Open:=4.1
Low:=4.07
Time:=8:50:03
Change:=0.08
Volume:=553041
Cur:=4.15
Bid:=3.36
Ask:=4.17
High:=4.19
Change %:=1.97

(avx)
Open:=14.77
Low:=14.7329
Time:=7:52:03
Change:=0.41
Volume:=299502
Cur:=15.04
Bid:=14.62
Ask:=15.53
High:=15.16
Change %:=2.80

(avy)
Open:=33.125
Low:=32.55
Time:=7:52:03
Change:=-5.16
Volume:=6843146
Cur:=32.65
Bid:=32.57
Ask:=32.6
High:=33.93
Change %:=-13.65

(awi)
Open:=42.46
Low:=42.1612
Time:=7:52:03
Change:=0.68
Volume:=279411
Cur:=42.72
Bid:=41.83
Ask:=43.6
High:=42.88
Change %:=1.62

(awr)
Open:=34.71
Low:=34.56
Time:=7:52:03
Change:=0.18
Volume:=113499
Cur:=34.79
Bid:=34.28
Ask:=35.13
High:=34.97
Change %:=0.52

(axl)
Open:=11.26
Low:=11.1
Time:=16:58:32
Change:=0.11
Volume:=1612954
Cur:=11.26
Bid:=11.01
Ask:=11.2
High:=11.4
Change %:=0.99

(axp)
Open:=51.74
Low:=51.19
Time:=7:52:03
Change:=0.48
Volume:=6954841
Cur:=51.81
Bid:=51.83
Ask:=51.85
High:=52.62
Change %:=0.94

(axs)
Open:=30.98
Low:=30.84
Time:=7:52:03
Change:=0.35
Volume:=1155321
Cur:=31.21
Bid:=30.56
Ask:=31.98
High:=31.29
Change %:=1.13

(azo)
Open:=296.71
Low:=296.1624
Time:=7:52:03
Change:=2.97
Volume:=268293
Cur:=298.33
Bid:=295.01
Ask:=301.47
High:=299.2125
Change %:=1.01

(ba)
Open:=70.11
Low:=69.31
Time:=7:52:03
Change:=0.98
Volume:=7118415
Cur:=70.53
Bid:=70.52
Ask:=70.53
High:=70.99
Change %:=1.41

(bac)
Open:=9.75
Low:=9.4
Time:=7:52:03
Change:=-0.15
Volume:=313523082
Cur:=9.57
Bid:=9.56
Ask:=9.57
High:=9.85
Change %:=-1.54

(bamm)
Open:=3.1
Low:=3.01
Time:=8:50:03
Change:=-0.07
Volume:=172428
Cur:=3.02
Bid:=1.24
Ask:=3.75
High:=3.2
Change %:=-2.27

(bbbb)
Open:=44.11
Low:=43.92
Time:=16:16:56
Change:=-0.15
Volume:=2853800
Cur:=43.95
Bid:=43.95
Ask:=44.07
High:=44.13
Change %:=-0.34

(bbby)
Open:=59.6
Low:=59.25
Time:=8:50:03
Change:=0.38
Volume:=2296603
Cur:=59.55
Bid:=59.47
Ask:=59.77
High:=60.15
Change %:=0.64

(bbg)
Open:=46.89
Low:=46.89
Time:=7:52:03
Change:=1.49
Volume:=902655
Cur:=48.08
Bid:=47.47
Ask:=48.62
High:=48.19
Change %:=3.20

(bbgi)
Open:=3.94
Low:=3.7716
Time:=8:50:03
Change:=-0.08
Volume:=11242
Cur:=3.86
Bid:=1.58
Ask:=5.22
High:=4.03
Change %:=-2.03

(bbw)
Open:=6.24
Low:=6.2
Time:=16:15:41
Change:=0.03
Volume:=66080
Cur:=6.23
Bid:=6.23
Ask:=9.5
High:=6.34
Change %:=0.48

(bc)
Open:=18.9
Low:=18.64
Time:=17:35:03
Change:=0.33
Volume:=1155007
Cur:=18.92
Bid:=18.88
Ask:=19.4
High:=19.09
Change %:=1.78

(bcrx)
Open:=3.95
Low:=3.75
Time:=17:24:28
Change:=-0.12
Volume:=203324
Cur:=3.79
Bid:=3.77
Ask:=3.89
High:=3.9601
Change %:=-3.07

(bcsi)
Open:=21.47
Low:=21.35
Time:=8:50:03
Change:=0.78
Volume:=278478
Cur:=22.13
Bid:=21.5
Ask:=22.06
High:=22.19
Change %:=3.65

(bdge)
Open:=20.69
Low:=20.65
Time:=8:50:03
Change:=0.31
Volume:=17183
Cur:=20.89
Bid:=8.23
Ask:=22.85
High:=21.1
Change %:=1.51

(beat)
Open:=5.03
Low:=5.03
Time:=17:29:45
Change:=0.15
Volume:=72634
Cur:=5.15
Bid:=4.96
Ask:=5.38
High:=5.17
Change %:=3.00

(beav)
Open:=40.35
Low:=40.15
Time:=17:35:03
Change:=0.58
Volume:=602542
Cur:=40.68
Bid:=39.75
Ask:=41.47
High:=40.78
Change %:=1.45

(belfb)
Open:=19.83
Low:=19.58
Time:=8:50:03
Change:=0.84
Volume:=13424
Cur:=20.4
Bid:=7.82
Ask:=21.4
High:=20.59
Change %:=4.29

(bez)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=63.5
Bid:=
Ask:=
High:=
Change %:=0.00

(bfs)
Open:=40.19
Low:=39.73
Time:=16:32:47
Change:=0.43
Volume:=41063
Cur:=40.32
Bid:=38.23
Ask:=41.79
High:=40.42
Change %:=1.08

(bgcp)
Open:=8.04
Low:=7.97
Time:=17:03:02
Change:=0.26
Volume:=564928
Cur:=8.19
Bid:=7.94
Ask:=8.49
High:=8.22
Change %:=3.28

(bgs)
Open:=20.45
Low:=20.4104
Time:=16:57:32
Change:=0.63
Volume:=298193
Cur:=21.01
Bid:=20.81
Ask:=21.29
High:=21.05
Change %:=3.09

(bh)
Open:=391.02
Low:=389.83
Time:=16:18:56
Change:=12.54
Volume:=2923
Cur:=399.0
Bid:=351.1
Ask:=407.92
High:=399.0
Change %:=3.24

(bidu)
Open:=150.22
Low:=149.722
Time:=8:50:03
Change:=4.43
Volume:=7330003
Cur:=152.56
Bid:=152.4
Ask:=152.65
High:=152.75
Change %:=2.99

(biib)
Open:=104.14
Low:=104.12
Time:=8:50:03
Change:=3.46
Volume:=1508837
Cur:=107.21
Bid:=107.04
Ask:=107.21
High:=107.33
Change %:=3.33

(bio)
Open:=117.37
Low:=116.865
Time:=7:52:03
Change:=0.0
Volume:=68057
Cur:=116.98
Bid:=12.33
Ask:=131.28
High:=118.04
Change %:=0.00

(bj)
Open:=50.32
Low:=50.265
Time:=16:04:32
Change:=0.06
Volume:=1318728
Cur:=50.32
Bid:=50.26
Ask:=50.48
High:=50.39
Change %:=0.12

(bkmu)
Open:=3.79
Low:=3.71
Time:=16:33:39
Change:=0.15
Volume:=78581
Cur:=3.89
Bid:=3.79
Ask:=4.51
High:=3.92
Change %:=4.01

(bldr)
Open:=2.21
Low:=2.21
Time:=8:50:03
Change:=0.13
Volume:=75791
Cur:=2.34
Bid:=2.17
Ask:=2.51
High:=2.341
Change %:=5.88

(blk)
Open:=181.49
Low:=179.71
Time:=16:16:40
Change:=3.44
Volume:=1209571
Cur:=183.69
Bid:=178.63
Ask:=184.7
High:=183.94
Change %:=1.91

(bll)
Open:=38.49
Low:=38.34
Time:=7:52:03
Change:=0.38
Volume:=1449187
Cur:=38.62
Bid:=38.56
Ask:=39.01
High:=38.75
Change %:=0.99

(bmc)
Open:=52.33
Low:=52.33
Time:=16:02:27
Change:=1.98
Volume:=2234705
Cur:=53.7
Bid:=53.68
Ask:=53.7
High:=53.94
Change %:=3.83

(bmi)
Open:=36.7
Low:=36.69
Time:=17:26:06
Change:=0.76
Volume:=114331
Cur:=37.29
Bid:=35.73
Ask:=38.24
High:=37.42
Change %:=2.08

(bmrn)
Open:=29.75
Low:=29.63
Time:=17:35:03
Change:=0.89
Volume:=955300
Cur:=30.46
Bid:=29.75
Ask:=31.15
High:=30.49
Change %:=3.01

(bmtc)
Open:=20.58
Low:=20.32
Time:=16:40:42
Change:=0.06
Volume:=50925
Cur:=20.49
Bid:=20.16
Ask:=22.78
High:=20.92
Change %:=0.29

(bokf)
Open:=53.53
Low:=53.19
Time:=8:50:03
Change:=0.89
Volume:=43969
Cur:=54.13
Bid:=51.47
Ask:=55.41
High:=54.26
Change %:=1.67

(boom)
Open:=22.35
Low:=22.35
Time:=8:50:03
Change:=0.78
Volume:=53633
Cur:=22.91
Bid:=21.61
Ask:=23.64
High:=23.0
Change %:=3.52

(bpop)
Open:=2.52
Low:=2.42
Time:=16:20:37
Change:=0.06
Volume:=11261706
Cur:=2.55
Bid:=2.55
Ask:=2.68
High:=2.57
Change %:=2.41

(brc)
Open:=32.11
Low:=32.11
Time:=17:08:58
Change:=0.51
Volume:=140241
Cur:=32.52
Bid:=32.09
Ask:=32.85
High:=32.69
Change %:=1.59

(brcm)
Open:=33.11
Low:=33.11
Time:=8:50:03
Change:=2.03
Volume:=9331839
Cur:=34.68
Bid:=34.76
Ask:=35.2
High:=34.77
Change %:=6.22

(bre)
Open:=52.56
Low:=52.29
Time:=17:25:59
Change:=0.83
Volume:=470231
Cur:=53.02
Bid:=52.3
Ask:=53.56
High:=53.02
Change %:=1.59

(brli)
Open:=19.98
Low:=19.7599
Time:=16:49:14
Change:=0.31
Volume:=417563
Cur:=20.03
Bid:=20.06
Ask:=20.55
High:=20.07
Change %:=1.57

(brs)
Open:=52.71
Low:=51.88
Time:=16:36:49
Change:=-0.19
Volume:=358554
Cur:=52.13
Bid:=51.37
Ask:=52.49
High:=52.89
Change %:=-0.36

(bsrr)
Open:=11.38
Low:=11.32
Time:=8:50:03
Change:=0.27
Volume:=13410
Cur:=11.6
Bid:=11.16
Ask:=12.21
High:=11.6
Change %:=2.38

(bstc)
Open:=23.8
Low:=23.26
Time:=8:50:03
Change:=1.25
Volume:=18643
Cur:=24.5
Bid:=22.23
Ask:=25.5
High:=24.7
Change %:=5.38

(btn)
Open:=4.3
Low:=4.17
Time:=16:55:04
Change:=-0.05
Volume:=140994
Cur:=4.22
Bid:=4.19
Ask:=4.29
High:=4.36
Change %:=-1.17

(buse)
Open:=5.21
Low:=5.2
Time:=16:21:37
Change:=0.15
Volume:=117949
Cur:=5.32
Bid:=5.21
Ask:=5.78
High:=5.34
Change %:=2.90

(bxg)
Open:=2.57
Low:=2.56
Time:=16:07:24
Change:=0.0
Volume:=58521
Cur:=2.56
Bid:=1.91
Ask:=3.02
High:=2.65
Change %:=0.00

(bxs)
Open:=11.7
Low:=11.63
Time:=17:35:00
Change:=0.19
Volume:=606709
Cur:=11.85
Bid:=11.48
Ask:=12.31
High:=11.92
Change %:=1.63

(byi)
Open:=40.11
Low:=40.11
Time:=7:52:03
Change:=1.1
Volume:=352879
Cur:=40.84
Bid:=40.07
Ask:=41.78
High:=41.03
Change %:=2.77

(bz)
Open:=7.64
Low:=7.45
Time:=7:52:03
Change:=-0.02
Volume:=1379689
Cur:=7.54
Bid:=7.26
Ask:=7.88
High:=7.67
Change %:=-0.26

(c)
Open:=37.83
Low:=37.421
Time:=7:52:03
Change:=0.28
Volume:=32092213
Cur:=38.02
Bid:=38.01
Ask:=38.02
High:=38.18
Change %:=0.74

(ca)
Open:=21.97
Low:=21.86
Time:=16:03:59
Change:=0.46
Volume:=4433573
Cur:=22.27
Bid:=22.0
Ask:=22.28
High:=22.54
Change %:=2.11

(cag)
Open:=26.19
Low:=26.16
Time:=7:52:03
Change:=0.26
Volume:=3548839
Cur:=26.49
Bid:=26.32
Ask:=26.63
High:=26.5
Change %:=0.99

(cah)
Open:=45.92
Low:=45.43
Time:=16:30:49
Change:=0.1
Volume:=2667105
Cur:=45.81
Bid:=45.71
Ask:=45.94
High:=45.9896
Change %:=0.22

(cake)
Open:=33.06
Low:=33.02
Time:=8:50:03
Change:=0.91
Volume:=1342642
Cur:=33.61
Bid:=33.23
Ask:=33.94
High:=33.8
Change %:=2.78

(cap)
Open:=17.94
Low:=17.62
Time:=7:52:03
Change:=0.22
Volume:=151950
Cur:=17.76
Bid:=17.32
Ask:=17.99
High:=18.05
Change %:=1.25

(cas)
Open:=17.15
Low:=17.15
Time:=16:25:45
Change:=0.71
Volume:=43191
Cur:=17.66
Bid:=10.3
Ask:=36.23
High:=17.68
Change %:=4.19

(casc)
Open:=53.08
Low:=52.88
Time:=17:27:57
Change:=2.0
Volume:=48016
Cur:=54.33
Bid:=51.5
Ask:=55.19
High:=54.43
Change %:=3.82

(cat)
Open:=108.89
Low:=108.2
Time:=16:00:25
Change:=1.84
Volume:=6392290
Cur:=109.64
Bid:=109.62
Ask:=109.64
High:=109.97
Change %:=1.71

(caty)
Open:=15.64
Low:=15.46
Time:=8:50:03
Change:=0.52
Volume:=299915
Cur:=15.96
Bid:=15.41
Ask:=15.95
High:=15.96
Change %:=3.37

(cavm)
Open:=38.61
Low:=38.55
Time:=8:50:03
Change:=2.28
Volume:=1115988
Cur:=40.78
Bid:=38.0
Ask:=39.49
High:=40.79
Change %:=5.92

(cb)
Open:=61.41
Low:=61.05
Time:=7:52:03
Change:=0.28
Volume:=2070477
Cur:=61.49
Bid:=60.65
Ask:=62.11
High:=61.67
Change %:=0.46

(cbb)
Open:=3.35
Low:=3.3
Time:=7:52:03
Change:=0.03
Volume:=912088
Cur:=3.37
Bid:=3.31
Ask:=3.37
High:=3.4001
Change %:=0.90

(cbg)
Open:=23.27
Low:=23.25
Time:=7:52:03
Change:=0.45
Volume:=3773398
Cur:=23.52
Bid:=23.53
Ask:=23.71
High:=23.71
Change %:=1.95

(cbr)
Open:=5.42
Low:=5.41
Time:=7:52:03
Change:=0.16
Volume:=273955
Cur:=5.5
Bid:=5.21
Ask:=5.82
High:=5.54
Change %:=3.00

(cbu)
Open:=24.49
Low:=24.27
Time:=7:52:03
Change:=0.6
Volume:=108127
Cur:=24.9
Bid:=24.25
Ask:=25.27
High:=24.9
Change %:=2.47

(ccbg)
Open:=10.31
Low:=10.26
Time:=8:50:03
Change:=0.21
Volume:=17206
Cur:=10.45
Bid:=10.11
Ask:=11.04
High:=10.45
Change %:=2.05

(ccc)
Open:=15.99
Low:=15.97
Time:=7:52:03
Change:=0.41
Volume:=248697
Cur:=16.26
Bid:=15.78
Ask:=16.69
High:=16.28
Change %:=2.59

(cce)
Open:=28.15
Low:=28.09
Time:=16:45:04
Change:=1.24
Volume:=5689310
Cur:=29.17
Bid:=28.67
Ask:=29.39
High:=29.28
Change %:=4.44

(ccmp)
Open:=43.57
Low:=43.57
Time:=8:50:03
Change:=1.59
Volume:=103678
Cur:=44.79
Bid:=44.03
Ask:=45.65
High:=45.07
Change %:=3.68

(ccne)
Open:=13.96
Low:=13.7
Time:=8:50:03
Change:=0.5
Volume:=14485
Cur:=14.27
Bid:=13.51
Ask:=14.34
High:=14.37
Change %:=3.63

(ccoi)
Open:=16.62
Low:=16.3
Time:=8:50:03
Change:=-0.05
Volume:=294177
Cur:=16.36
Bid:=16.02
Ask:=16.56
High:=16.69
Change %:=-0.30

(cdzi)
Open:=10.96
Low:=10.69
Time:=16:35:20
Change:=0.44
Volume:=14851
Cur:=11.31
Bid:=10.51
Ask:=11.69
High:=11.32
Change %:=4.05

(cec)
Open:=41.09
Low:=40.81
Time:=16:55:18
Change:=0.74
Volume:=213334
Cur:=41.48
Bid:=41.03
Ask:=41.92
High:=41.65
Change %:=1.82

(ceco)
Open:=23.28
Low:=23.24
Time:=16:18:34
Change:=0.93
Volume:=534557
Cur:=23.98
Bid:=23.97
Ask:=24.55
High:=24.0
Change %:=4.03

(celg)
Open:=59.34
Low:=59.34
Time:=16:04:12
Change:=1.4
Volume:=1945913
Cur:=60.54
Bid:=60.42
Ask:=60.56
High:=60.6
Change %:=2.37

(ceph)
Open:=80.01
Low:=80.0
Time:=16:02:55
Change:=-0.01
Volume:=1184197
Cur:=80.02
Bid:=80.0
Ask:=80.01
High:=80.125
Change %:=-0.01

(cern)
Open:=62.24
Low:=62.065
Time:=16:01:01
Change:=2.01
Volume:=650333
Cur:=63.55
Bid:=63.5
Ask:=63.55
High:=63.64
Change %:=3.27

(cers)
Open:=2.85
Low:=2.79
Time:=16:24:42
Change:=0.11
Volume:=157707
Cur:=2.93
Bid:=2.1
Ask:=3.2
High:=2.93
Change %:=3.90

(cffn)
Open:=11.7
Low:=11.6
Time:=17:34:20
Change:=0.02
Volume:=1274331
Cur:=11.69
Bid:=11.3
Ask:=11.7
High:=11.73
Change %:=0.17

(cfnb)
Open:=15.82
Low:=15.6
Time:=8:50:03
Change:=0.39
Volume:=1223
Cur:=16.16
Bid:=15.26
Ask:=19.81
High:=16.16
Change %:=2.47

(cfnl)
Open:=11.0
Low:=10.99
Time:=17:00:00
Change:=0.31
Volume:=63790
Cur:=11.23
Bid:=10.84
Ask:=11.64
High:=11.27
Change %:=2.84

(cgc)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=6.56
Bid:=
Ask:=9.99
High:=
Change %:=0.00

(cgx)
Open:=53.28
Low:=53.28
Time:=7:52:03
Change:=1.59
Volume:=48257
Cur:=54.4
Bid:=53.57
Ask:=54.98
High:=54.49
Change %:=3.01

(chdx)
Open:=12.98
Low:=12.316
Time:=8:50:03
Change:=-0.2
Volume:=45525
Cur:=12.6
Bid:=11.72
Ask:=13.77
High:=12.98
Change %:=-1.56

(chg)
Open:=52.97
Low:=52.6483
Time:=16:05:31
Change:=0.81
Volume:=33976
Cur:=53.56
Bid:=52.85
Ask:=54.11
High:=53.6
Change %:=1.54

(chh)
Open:=32.2
Low:=31.96
Time:=7:52:03
Change:=0.12
Volume:=105785
Cur:=32.08
Bid:=32.09
Ask:=32.47
High:=32.22
Change %:=0.38

(chkp)
Open:=61.03
Low:=60.0
Time:=8:50:03
Change:=-1.04
Volume:=3986486
Cur:=60.13
Bid:=60.13
Ask:=63.49
High:=61.46
Change %:=-1.70

(chrs)
Open:=4.42
Low:=4.38
Time:=8:50:03
Change:=0.07
Volume:=944860
Cur:=4.44
Bid:=3.78
Ask:=4.49
High:=4.48
Change %:=1.60

(chrw)
Open:=78.64
Low:=78.54
Time:=16:02:38
Change:=1.23
Volume:=573396
Cur:=79.3
Bid:=79.26
Ask:=79.3
High:=79.45
Change %:=1.58

(chs)
Open:=15.62
Low:=15.57
Time:=7:52:03
Change:=0.525
Volume:=2266051
Cur:=15.975
Bid:=15.57
Ask:=16.24
High:=16.07
Change %:=3.40

(chsp)
Open:=17.13
Low:=17.09
Time:=16:27:12
Change:=0.24
Volume:=68103
Cur:=17.25
Bid:=16.65
Ask:=17.74
High:=17.28
Change %:=1.41

(cix)
Open:=13.43
Low:=13.43
Time:=15:25:03
Change:=0.21
Volume:=2142
Cur:=13.6
Bid:=13.48
Ask:=14.15
High:=13.67
Change %:=1.57

(ckh)
Open:=104.95
Low:=104.26
Time:=7:52:03
Change:=1.6
Volume:=115671
Cur:=106.15
Bid:=104.1
Ask:=132.78
High:=106.27
Change %:=1.53

(ckp)
Open:=17.32
Low:=16.74
Time:=16:45:14
Change:=-0.08
Volume:=295456
Cur:=17.02
Bid:=16.53
Ask:=17.49
High:=17.4
Change %:=-0.47

(ckr)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.55
Bid:=12.54
Ask:=12.56
High:=
Change %:=0.00

(ckxe)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=5.51
Bid:=5.49
Ask:=5.52
High:=
Change %:=0.00

(clc)
Open:=46.84
Low:=46.7
Time:=7:52:03
Change:=1.11
Volume:=177239
Cur:=47.65
Bid:=47.02
Ask:=47.64
High:=47.74
Change %:=2.39

(cldt)
Open:=16.01
Low:=15.9
Time:=7:52:03
Change:=0.18
Volume:=37211
Cur:=16.15
Bid:=15.76
Ask:=16.9
High:=16.15
Change %:=1.13

(clh)
Open:=108.89
Low:=108.88
Time:=7:52:03
Change:=3.69
Volume:=171207
Cur:=112.08
Bid:=101.0
Ask:=111.9
High:=112.15
Change %:=3.40

(clne)
Open:=15.85
Low:=15.71
Time:=8:50:03
Change:=0.41
Volume:=2045097
Cur:=16.0
Bid:=15.85
Ask:=15.95
High:=16.14
Change %:=2.63

(clny)
Open:=17.98
Low:=17.97
Time:=16:58:15
Change:=0.15
Volume:=134682
Cur:=18.05
Bid:=17.57
Ask:=18.49
High:=18.08
Change %:=0.84

(clp)
Open:=21.19
Low:=21.1
Time:=7:52:03
Change:=0.53
Volume:=487142
Cur:=21.52
Bid:=20.92
Ask:=22.02
High:=21.54
Change %:=2.53

(clr)
Open:=68.95
Low:=68.64
Time:=7:52:03
Change:=1.69
Volume:=641699
Cur:=69.81
Bid:=69.18
Ask:=71.55
High:=69.9
Change %:=2.48

(clrt)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=4.99
Bid:=4.98
Ask:=5.01
High:=
Change %:=0.00

(clw)
Open:=68.04
Low:=67.37
Time:=17:08:29
Change:=1.78
Volume:=77455
Cur:=68.91
Bid:=66.03
Ask:=70.63
High:=69.11
Change %:=2.65

(cmcsa)
Open:=24.1
Low:=24.07
Time:=16:04:55
Change:=0.535
Volume:=13404298
Cur:=24.47
Bid:=24.47
Ask:=24.56
High:=24.57
Change %:=2.24

(cml)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=27.75
Bid:=
Ask:=
High:=
Change %:=0.00

(cmls)
Open:=3.38
Low:=3.126
Time:=16:34:35
Change:=0.04
Volume:=242952
Cur:=3.38
Bid:=2.59
Ask:=3.99
High:=3.49
Change %:=1.20

(cmn)
Open:=27.03
Low:=27.02
Time:=7:52:03
Change:=0.67
Volume:=37369
Cur:=27.5
Bid:=26.09
Ask:=28.81
High:=27.57
Change %:=2.50

(cmo)
Open:=13.36
Low:=13.32
Time:=16:37:35
Change:=0.21
Volume:=1525556
Cur:=13.48
Bid:=13.45
Ask:=13.58
High:=13.52
Change %:=1.58

(cmp)
Open:=84.12
Low:=84.12
Time:=16:58:14
Change:=1.55
Volume:=117720
Cur:=84.86
Bid:=82.36
Ask:=87.98
High:=85.69
Change %:=1.86

(cmtl)
Open:=28.41
Low:=28.28
Time:=17:35:04
Change:=0.14
Volume:=371000
Cur:=28.67
Bid:=28.06
Ask:=29.41
High:=28.78
Change %:=0.49

(cnbka)
Open:=28.03
Low:=27.86
Time:=16:13:19
Change:=0.42
Volume:=2779
Cur:=28.24
Bid:=26.51
Ask:=37.51
High:=28.24
Change %:=1.51

(cnc)
Open:=35.13
Low:=34.67
Time:=17:12:18
Change:=0.42
Volume:=543652
Cur:=35.26
Bid:=34.53
Ask:=36.06
High:=35.4
Change %:=1.21

(cnk)
Open:=19.2
Low:=19.2
Time:=7:52:03
Change:=0.55
Volume:=587245
Cur:=19.6
Bid:=19.08
Ask:=20.12
High:=19.79
Change %:=2.89

(cnsl)
Open:=18.81
Low:=18.7
Time:=16:41:26
Change:=0.29
Volume:=156671
Cur:=18.95
Bid:=18.5
Ask:=19.24
High:=19.02
Change %:=1.55

(cog)
Open:=69.48
Low:=69.48
Time:=16:46:49
Change:=2.5
Volume:=1727110
Cur:=71.08
Bid:=71.09
Ask:=71.85
High:=71.14
Change %:=3.65

(colb)
Open:=17.4
Low:=17.25
Time:=17:23:25
Change:=0.58
Volume:=96440
Cur:=17.82
Bid:=17.34
Ask:=18.33
High:=17.86
Change %:=3.36

(comv)
Open:=3.17
Low:=3.01
Time:=8:50:03
Change:=-0.15
Volume:=137778
Cur:=3.01
Bid:=3.01
Ask:=3.37
High:=3.17
Change %:=-4.75

(coo)
Open:=80.35
Low:=80.35
Time:=7:52:03
Change:=1.05
Volume:=207130
Cur:=81.08
Bid:=78.15
Ask:=81.94
High:=81.27
Change %:=1.31

(cost)
Open:=79.76
Low:=79.7
Time:=16:04:11
Change:=1.7
Volume:=1614443
Cur:=80.81
Bid:=80.79
Ask:=80.81
High:=80.95
Change %:=2.15

(cov)
Open:=52.0
Low:=51.34
Time:=7:52:03
Change:=0.45
Volume:=2745941
Cur:=52.02
Bid:=50.75
Ask:=54.5
High:=52.31
Change %:=0.87

(cown)
Open:=3.88
Low:=3.81
Time:=8:50:03
Change:=0.09
Volume:=249840
Cur:=3.95
Bid:=3.81
Ask:=4.18
High:=3.96
Change %:=2.33

(cpa)
Open:=67.8
Low:=67.69
Time:=17:35:02
Change:=1.5
Volume:=196121
Cur:=68.42
Bid:=65.93
Ask:=70.62
High:=68.69
Change %:=2.24

(cpe)
Open:=6.99
Low:=6.92
Time:=17:32:28
Change:=0.4
Volume:=606653
Cur:=7.28
Bid:=6.92
Ask:=7.54
High:=7.37
Change %:=5.81

(cpn)
Open:=16.29
Low:=16.21
Time:=7:52:03
Change:=0.21
Volume:=2593918
Cur:=16.41
Bid:=15.93
Ask:=16.44
High:=16.45
Change %:=1.30

(cprt)
Open:=45.3
Low:=44.79
Time:=16:42:17
Change:=0.38
Volume:=429495
Cur:=45.43
Bid:=45.4
Ask:=45.89
High:=45.52
Change %:=0.84

(cpst)
Open:=1.51
Low:=1.5
Time:=16:33:59
Change:=0.04
Volume:=2404525
Cur:=1.54
Bid:=1.53
Ask:=1.54
High:=1.57
Change %:=2.67

(cpy)
Open:=12.09
Low:=11.38
Time:=17:20:04
Change:=-0.03
Volume:=141340
Cur:=11.98
Bid:=11.6
Ask:=12.41
High:=12.13
Change %:=-0.25

(cr)
Open:=47.63
Low:=47.63
Time:=17:17:19
Change:=1.27
Volume:=219144
Cur:=48.56
Bid:=47.96
Ask:=49.1
High:=48.61
Change %:=2.69

(cra)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=8.04
Bid:=
Ask:=
High:=
Change %:=0.00

(crai)
Open:=27.16
Low:=27.16
Time:=8:50:03
Change:=2.06
Volume:=48165
Cur:=28.74
Bid:=10.67
Ask:=31.0
High:=29.02
Change %:=7.72

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

(crdn)
Open:=34.86
Low:=34.7
Time:=8:50:03
Change:=1.23
Volume:=230751
Cur:=35.71
Bid:=34.87
Ask:=35.69
High:=35.8498
Change %:=3.57

(cree)
Open:=30.5
Low:=30.46
Time:=17:14:29
Change:=0.93
Volume:=2633552
Cur:=31.16
Bid:=30.98
Ask:=31.15
High:=31.24
Change %:=3.08

(crmt)
Open:=36.18
Low:=35.92
Time:=8:50:03
Change:=1.23
Volume:=53409
Cur:=37.23
Bid:=34.73
Ask:=37.38
High:=37.45
Change %:=3.42

(crn)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=29.45
Bid:=
Ask:=
High:=
Change %:=0.00

(crrc)
Open:=11.15
Low:=10.82
Time:=8:50:03
Change:=0.08
Volume:=23188
Cur:=11.15
Bid:=10.0
Ask:=12.42
High:=11.25
Change %:=0.72

(crs)
Open:=55.85
Low:=55.81
Time:=7:52:03
Change:=2.49
Volume:=552857
Cur:=57.95
Bid:=57.14
Ask:=58.44
High:=58.18
Change %:=4.49

(csco)
Open:=15.55
Low:=15.42
Time:=8:50:03
Change:=0.225
Volume:=57423452
Cur:=15.66
Bid:=15.67
Ask:=15.68
High:=15.695
Change %:=1.46

(csgp)
Open:=55.92
Low:=55.55
Time:=8:50:03
Change:=1.61
Volume:=76179
Cur:=57.21
Bid:=54.45
Ask:=58.0
High:=57.31
Change %:=2.90

(cstr)
Open:=58.09
Low:=57.92
Time:=8:50:03
Change:=1.57
Volume:=804785
Cur:=59.2
Bid:=58.53
Ask:=59.49
High:=59.55
Change %:=2.72

(csu)
Open:=9.14
Low:=9.06
Time:=7:52:03
Change:=0.39
Volume:=120566
Cur:=9.4
Bid:=9.01
Ask:=9.62
High:=9.52
Change %:=4.33

(cswc)
Open:=97.47
Low:=96.5
Time:=16:50:01
Change:=1.53
Volume:=4710
Cur:=98.45
Bid:=93.83
Ask:=105.11
High:=98.985
Change %:=1.58

(ctas)
Open:=30.52
Low:=30.49
Time:=8:50:03
Change:=0.42
Volume:=1287461
Cur:=30.86
Bid:=33.0
Ask:=33.99
High:=30.98
Change %:=1.38

(ctgx)
Open:=13.35
Low:=13.11
Time:=8:50:03
Change:=0.67
Volume:=37698
Cur:=13.89
Bid:=12.61
Ask:=14.27
High:=13.99
Change %:=5.07

(ctl)
Open:=38.02
Low:=37.6
Time:=17:23:12
Change:=0.11
Volume:=8189415
Cur:=37.94
Bid:=37.55
Ask:=38.33
High:=38.16
Change %:=0.29

(ctrp)
Open:=44.19
Low:=43.58
Time:=8:50:03
Change:=0.54
Volume:=1596064
Cur:=44.15
Bid:=43.94
Ask:=44.13
High:=44.5
Change %:=1.24

(ctsh)
Open:=73.22
Low:=73.2
Time:=16:04:43
Change:=2.1
Volume:=1544958
Cur:=74.46
Bid:=74.48
Ask:=74.99
High:=74.62
Change %:=2.90

(ctxs)
Open:=75.92
Low:=75.92
Time:=8:50:03
Change:=2.25
Volume:=1472702
Cur:=77.43
Bid:=78.01
Ask:=78.58
High:=77.47
Change %:=2.99

(cvo)
Open:=6.07
Low:=6.07
Time:=7:52:03
Change:=0.02
Volume:=226081
Cur:=6.14
Bid:=5.87
Ask:=6.22
High:=6.24
Change %:=0.33

(cvx)
Open:=106.49
Low:=106.49
Time:=7:52:03
Change:=1.25
Volume:=6627102
Cur:=107.48
Bid:=107.49
Ask:=107.5
High:=107.8
Change %:=1.18

(cxs)
Open:=11.17
Low:=11.11
Time:=7:52:03
Change:=0.09
Volume:=344016
Cur:=11.19
Bid:=11.24
Ask:=11.59
High:=11.24
Change %:=0.81

(cyh)
Open:=25.27
Low:=25.25
Time:=17:35:01
Change:=1.4
Volume:=2711586
Cur:=26.47
Bid:=24.65
Ask:=26.97
High:=26.7
Change %:=5.58

(cyn)
Open:=52.44
Low:=52.06
Time:=17:35:01
Change:=0.81
Volume:=175927
Cur:=52.95
Bid:=52.28
Ask:=53.55
High:=53.05
Change %:=1.55

(cypb)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=6.5
Bid:=6.48
Ask:=6.5
High:=
Change %:=0.00

(cytk)
Open:=1.28
Low:=1.24
Time:=8:50:03
Change:=-0.01
Volume:=269292
Cur:=1.27
Bid:=1.0
Ask:=1.3
High:=1.29
Change %:=-0.78

(cytr)
Open:=0.73
Low:=0.7
Time:=8:50:03
Change:=-0.008
Volume:=564369
Cur:=0.702
Bid:=0.632
Ask:=0.89
High:=0.73
Change %:=-1.13

(dakt)
Open:=10.45
Low:=10.35
Time:=8:50:03
Change:=0.42
Volume:=93734
Cur:=10.76
Bid:=10.4
Ask:=11.17
High:=10.8
Change %:=4.06

(dal)
Open:=8.14
Low:=7.92
Time:=7:52:03
Change:=0.2
Volume:=17366342
Cur:=8.26
Bid:=8.14
Ask:=8.27
High:=8.29
Change %:=2.48

(dar)
Open:=17.24
Low:=17.16
Time:=17:26:04
Change:=0.91
Volume:=1656478
Cur:=18.0
Bid:=17.61
Ask:=18.0
High:=18.09
Change %:=5.32

(dbd)
Open:=31.13
Low:=30.93
Time:=7:52:03
Change:=0.62
Volume:=339452
Cur:=31.48
Bid:=30.68
Ask:=32.08
High:=31.48
Change %:=2.01

(dbtk)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=10.55
Bid:=
Ask:=
High:=
Change %:=0.00

(dd)
Open:=53.76
Low:=53.75
Time:=7:52:03
Change:=0.63
Volume:=4558048
Cur:=54.1
Bid:=54.11
Ask:=54.12
High:=54.35
Change %:=1.18

(ddic)
Open:=9.61
Low:=9.37
Time:=17:23:22
Change:=-0.11
Volume:=193350
Cur:=9.41
Bid:=9.2
Ask:=9.46
High:=9.63
Change %:=-1.16

(ddmx)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=24.99
Bid:=
Ask:=
High:=
Change %:=0.00

(de)
Open:=80.75
Low:=79.93
Time:=7:52:03
Change:=1.08
Volume:=4749429
Cur:=80.88
Bid:=80.89
Ask:=81.07
High:=81.46
Change %:=1.35

(deck)
Open:=93.32
Low:=93.02
Time:=8:50:03
Change:=2.92
Volume:=573027
Cur:=95.28
Bid:=94.99
Ask:=95.5
High:=95.43
Change %:=3.16

(dei)
Open:=19.51
Low:=19.5
Time:=7:52:03
Change:=0.21
Volume:=1445620
Cur:=19.66
Bid:=19.17
Ask:=20.13
High:=19.78
Change %:=1.08

(dell)
Open:=16.93
Low:=16.93
Time:=8:50:03
Change:=0.63
Volume:=23620929
Cur:=17.42
Bid:=17.39
Ask:=17.42
High:=17.44
Change %:=3.75

(dest)
Open:=19.28
Low:=18.84
Time:=8:50:03
Change:=0.09
Volume:=108139
Cur:=19.15
Bid:=18.5
Ask:=19.61
High:=19.34
Change %:=0.47

(dfz)
Open:=11.52
Low:=11.48
Time:=16:41:08
Change:=0.19
Volume:=33889
Cur:=11.57
Bid:=11.26
Ask:=12.65
High:=11.6
Change %:=1.67

(dgi)
Open:=24.37
Low:=24.13
Time:=16:35:13
Change:=0.44
Volume:=197377
Cur:=24.57
Bid:=23.92
Ask:=25.12
High:=24.57
Change %:=1.82

(dhil)
Open:=84.01
Low:=84.01
Time:=16:07:50
Change:=1.16
Volume:=6329
Cur:=84.96
Bid:=79.79
Ask:=88.73
High:=84.96
Change %:=1.38

(dhr)
Open:=52.68
Low:=52.55
Time:=7:52:03
Change:=0.53
Volume:=2525560
Cur:=53.01
Bid:=52.9
Ask:=53.21
High:=53.25
Change %:=1.01

(dis)
Open:=39.04
Low:=38.99
Time:=16:01:49
Change:=0.79
Volume:=7787352
Cur:=39.54
Bid:=39.53
Ask:=39.52
High:=39.73
Change %:=2.04

(dk)
Open:=16.39
Low:=16.39
Time:=16:50:47
Change:=0.67
Volume:=252496
Cur:=16.9
Bid:=16.4
Ask:=17.36
High:=16.98
Change %:=4.13

(dlb)
Open:=41.79
Low:=41.77
Time:=17:11:14
Change:=1.06
Volume:=582354
Cur:=42.69
Bid:=42.01
Ask:=43.43
High:=42.83
Change %:=2.55

(dllr)
Open:=21.49
Low:=21.49
Time:=16:35:19
Change:=0.41
Volume:=194801
Cur:=21.77
Bid:=21.29
Ask:=21.81
High:=21.939
Change %:=1.92

(dltr)
Open:=68.12
Low:=67.92
Time:=16:05:29
Change:=1.38
Volume:=785904
Cur:=68.93
Bid:=68.03
Ask:=68.98
High:=68.99
Change %:=2.04

(dm)
Open:=8.87
Low:=8.75
Time:=16:49:35
Change:=0.24
Volume:=106284
Cur:=9.04
Bid:=8.67
Ask:=9.38
High:=9.09
Change %:=2.73

(dmrc)
Open:=38.6
Low:=38.38
Time:=16:13:35
Change:=0.31
Volume:=45714
Cur:=38.7
Bid:=37.8
Ask:=48.79
High:=38.96
Change %:=0.81

(dnbk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.77
Bid:=21.0
Ask:=22.58
High:=
Change %:=0.00

(dndn)
Open:=38.45
Low:=38.31
Time:=16:24:47
Change:=0.78
Volume:=1667035
Cur:=39.0
Bid:=39.0
Ask:=39.1
High:=39.42
Change %:=2.04

(dnr)
Open:=19.4
Low:=19.37
Time:=7:52:03
Change:=0.61
Volume:=4028812
Cur:=19.81
Bid:=19.57
Ask:=20.03
High:=19.87
Change %:=3.18

(drc)
Open:=54.15
Low:=54.12
Time:=17:43:23
Change:=1.64
Volume:=377007
Cur:=55.27
Bid:=54.57
Ask:=55.97
High:=55.34
Change %:=3.06

(dri)
Open:=52.88
Low:=52.75
Time:=7:52:03
Change:=1.09
Volume:=1482628
Cur:=53.61
Bid:=53.4
Ask:=53.99
High:=53.65
Change %:=2.08

(driv)
Open:=32.0
Low:=31.8
Time:=8:50:03
Change:=0.61
Volume:=329359
Cur:=32.35
Bid:=31.7
Ask:=33.14
High:=32.69
Change %:=1.92

(drl)
Open:=1.97
Low:=1.9
Time:=7:52:03
Change:=0.0
Volume:=974145
Cur:=1.94
Bid:=1.9
Ask:=1.99
High:=2.0
Change %:=0.00

(dtsi)
Open:=37.5
Low:=37.19
Time:=8:50:03
Change:=-0.1
Volume:=83062
Cur:=37.25
Bid:=14.94
Ask:=39.18
High:=37.99
Change %:=-0.27

(dtv)
Open:=52.07
Low:=52.06
Time:=16:03:44
Change:=1.125
Volume:=4093387
Cur:=52.8
Bid:=52.73
Ask:=52.8
High:=52.91
Change %:=2.18

(dva)
Open:=87.04
Low:=86.21
Time:=7:52:03
Change:=0.76
Volume:=626339
Cur:=86.61
Bid:=85.47
Ask:=87.53
High:=87.77
Change %:=0.89

(dvn)
Open:=80.56
Low:=80.51
Time:=16:47:49
Change:=2.35
Volume:=2794862
Cur:=82.32
Bid:=81.51
Ask:=82.95
High:=82.5
Change %:=2.94

(dvox)
Open:=7.21
Low:=7.095
Time:=17:24:36
Change:=0.15
Volume:=24985
Cur:=7.29
Bid:=2.86
Ask:=10.4
High:=7.29
Change %:=2.10

(dw)
Open:=23.11
Low:=23.11
Time:=7:52:03
Change:=0.92
Volume:=81982
Cur:=23.75
Bid:=23.14
Ask:=24.24
High:=23.79
Change %:=4.03

(dwa)
Open:=20.12
Low:=19.91
Time:=8:50:03
Change:=0.34
Volume:=1865849
Cur:=20.33
Bid:=20.0
Ask:=20.43
High:=20.43
Change %:=1.70

(dxpe)
Open:=26.68
Low:=25.5
Time:=16:13:39
Change:=0.54
Volume:=32311
Cur:=26.94
Bid:=23.37
Ask:=32.25
High:=27.0
Change %:=2.05

(dy)
Open:=17.21
Low:=17.14
Time:=7:52:03
Change:=0.5
Volume:=174630
Cur:=17.53
Bid:=17.04
Ask:=17.92
High:=17.6
Change %:=2.94

(dyn)
Open:=6.02
Low:=5.98
Time:=16:59:48
Change:=0.04
Volume:=1829385
Cur:=6.03
Bid:=5.86
Ask:=6.17
High:=6.11
Change %:=0.67

(ebay)
Open:=33.08
Low:=32.76
Time:=8:50:03
Change:=1.065
Volume:=17721603
Cur:=33.76
Bid:=33.8
Ask:=33.85
High:=34.06
Change %:=3.26

(ebsb)
Open:=13.73
Low:=13.7
Time:=8:50:03
Change:=0.15
Volume:=12945
Cur:=13.82
Bid:=12.72
Ask:=14.79
High:=13.94
Change %:=1.10

(ecpg)
Open:=26.51
Low:=26.51
Time:=8:50:03
Change:=0.8
Volume:=204478
Cur:=27.25
Bid:=26.65
Ask:=27.23
High:=27.3
Change %:=3.02

(edr)
Open:=9.02
Low:=9.0
Time:=7:52:03
Change:=0.1
Volume:=833871
Cur:=9.05
Bid:=8.69
Ask:=9.41
High:=9.14
Change %:=1.12

(eeft)
Open:=15.55
Low:=15.49
Time:=17:35:01
Change:=0.32
Volume:=121030
Cur:=15.73
Bid:=15.26
Ask:=16.11
High:=15.78
Change %:=2.08

(egn)
Open:=59.42
Low:=59.41
Time:=7:52:03
Change:=1.52
Volume:=559926
Cur:=60.67
Bid:=59.88
Ask:=61.3
High:=60.69
Change %:=2.57

(egov)
Open:=13.17
Low:=13.14
Time:=8:50:03
Change:=0.12
Volume:=186294
Cur:=13.15
Bid:=12.77
Ask:=13.35
High:=13.24
Change %:=0.92

(egy)
Open:=6.67
Low:=6.65
Time:=17:25:44
Change:=0.36
Volume:=682910
Cur:=6.95
Bid:=6.6
Ask:=6.98
High:=6.99
Change %:=5.46

(ek)
Open:=2.63
Low:=2.25
Time:=7:52:03
Change:=-0.21
Volume:=29897801
Cur:=2.31
Bid:=2.3
Ask:=2.31
High:=2.68
Change %:=-8.33

(elos)
Open:=11.84
Low:=11.72
Time:=17:10:38
Change:=0.05
Volume:=100151
Cur:=11.83
Bid:=11.4
Ask:=12.21
High:=12.07
Change %:=0.42

(els)
Open:=65.53
Low:=65.25
Time:=7:52:03
Change:=0.47
Volume:=249828
Cur:=65.99
Bid:=48.79
Ask:=83.21
High:=66.91
Change %:=0.72

(endp)
Open:=39.85
Low:=39.81
Time:=8:50:03
Change:=0.475
Volume:=650252
Cur:=40.05
Bid:=40.02
Ask:=40.93
High:=40.19
Change %:=1.20

(enh)
Open:=40.92
Low:=40.92
Time:=17:31:50
Change:=0.38
Volume:=216810
Cur:=41.15
Bid:=40.2
Ask:=41.74
High:=41.15
Change %:=0.93

(enoc)
Open:=16.5
Low:=16.42
Time:=17:21:21
Change:=0.27
Volume:=230137
Cur:=16.72
Bid:=16.66
Ask:=16.9
High:=16.88
Change %:=1.64

(ens)
Open:=35.5
Low:=35.42
Time:=7:52:03
Change:=0.72
Volume:=226458
Cur:=35.84
Bid:=35.01
Ask:=36.55
High:=35.99
Change %:=2.05

(ep)
Open:=20.21
Low:=20.06
Time:=7:52:03
Change:=0.11
Volume:=6879727
Cur:=20.23
Bid:=20.22
Ask:=20.42
High:=20.4
Change %:=0.55

(epax)
Open:=8.85
Low:=8.73
Time:=8:50:03
Change:=0.07
Volume:=29209
Cur:=8.84
Bid:=7.94
Ask:=9.66
High:=8.87
Change %:=0.80

(epic)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=12.5
Bid:=12.49
Ask:=12.5
High:=
Change %:=0.00

(epl)
Open:=16.82
Low:=16.65
Time:=7:52:03
Change:=0.54
Volume:=313067
Cur:=17.14
Bid:=16.65
Ask:=17.62
High:=17.42
Change %:=3.25

(epm)
Open:=7.48
Low:=7.4321
Time:=9:26:45
Change:=0.28
Volume:=84231
Cur:=7.7
Bid:=7.03
Ask:=8.24
High:=7.74
Change %:=3.77

(eqy)
Open:=19.34
Low:=19.26
Time:=7:52:03
Change:=0.44
Volume:=430385
Cur:=19.62
Bid:=19.18
Ask:=20.23
High:=19.73
Change %:=2.29

(erie)
Open:=73.45
Low:=73.45
Time:=16:32:53
Change:=0.64
Volume:=44638
Cur:=73.95
Bid:=71.18
Ask:=76.35
High:=74.31
Change %:=0.87

(erts)
Open:=23.8
Low:=23.8
Time:=16:04:57
Change:=0.49
Volume:=9154969
Cur:=24.1
Bid:=23.57
Ask:=24.72
High:=24.24
Change %:=2.08

(ese)
Open:=36.54
Low:=36.49
Time:=7:52:03
Change:=0.82
Volume:=120296
Cur:=36.99
Bid:=36.19
Ask:=40.99
High:=37.13
Change %:=2.27

(esgr)
Open:=107.76
Low:=105.25
Time:=16:40:59
Change:=0.99
Volume:=10561
Cur:=108.05
Bid:=99.3
Ask:=109.23
High:=108.3
Change %:=0.92

(esl)
Open:=77.95
Low:=77.89
Time:=7:52:03
Change:=1.91
Volume:=187473
Cur:=79.33
Bid:=79.25
Ask:=80.1
High:=79.46
Change %:=2.47

(esrx)
Open:=51.99
Low:=51.52
Time:=16:06:02
Change:=0.135
Volume:=5501290
Cur:=51.85
Bid:=51.86
Ask:=52.02
High:=52.2
Change %:=0.26

(ess)
Open:=140.47
Low:=140.06
Time:=17:24:09
Change:=1.76
Volume:=289188
Cur:=141.2
Bid:=137.63
Ask:=144.48
High:=141.67
Change %:=1.26

(etm)
Open:=8.11
Low:=8.11
Time:=7:52:03
Change:=0.56
Volume:=102747
Cur:=8.59
Bid:=8.23
Ask:=8.93
High:=8.61
Change %:=6.97

(evr)
Open:=30.72
Low:=30.12
Time:=17:48:33
Change:=-0.24
Volume:=249525
Cur:=30.36
Bid:=30.36
Ask:=30.94
High:=30.72
Change %:=-0.78

(exas)
Open:=8.18
Low:=8.084
Time:=8:50:03
Change:=0.46
Volume:=415366
Cur:=8.61
Bid:=8.6
Ask:=8.83
High:=8.63
Change %:=5.64

(exbd)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=29.54
Bid:=
Ask:=
High:=
Change %:=0.00

(exls)
Open:=22.49
Low:=22.47
Time:=16:15:45
Change:=0.8
Volume:=36480
Cur:=23.11
Bid:=21.57
Ask:=24.06
High:=23.22
Change %:=3.59

(exp)
Open:=24.19
Low:=24.13
Time:=7:52:03
Change:=0.62
Volume:=302653
Cur:=24.55
Bid:=23.98
Ask:=25.18
High:=24.75
Change %:=2.59

(expd)
Open:=49.25
Low:=49.08
Time:=8:50:03
Change:=0.91
Volume:=1028548
Cur:=49.68
Bid:=49.69
Ask:=49.71
High:=49.72
Change %:=1.87

(expe)
Open:=30.04
Low:=29.93
Time:=8:50:03
Change:=0.57
Volume:=7205522
Cur:=30.32
Bid:=30.33
Ask:=30.62
High:=30.6
Change %:=1.92

(exxi)
Open:=34.58
Low:=34.16
Time:=8:50:03
Change:=0.35
Volume:=749793
Cur:=34.52
Bid:=33.6
Ask:=35.13
High:=35.08
Change %:=1.02

(fast)
Open:=33.96
Low:=33.8476
Time:=16:02:06
Change:=0.82
Volume:=1864236
Cur:=34.44
Bid:=34.44
Ask:=34.49
High:=34.44
Change %:=2.44

(fbn)
Open:=4.11
Low:=4.082
Time:=7:52:03
Change:=0.1
Volume:=265634
Cur:=4.16
Bid:=3.93
Ask:=4.39
High:=4.2
Change %:=2.46

(fbnc)
Open:=10.36
Low:=10.25
Time:=8:50:03
Change:=0.21
Volume:=37960
Cur:=10.5
Bid:=9.63
Ask:=11.21
High:=10.54
Change %:=2.04

(fbp)
Open:=4.61
Low:=4.44
Time:=7:52:03
Change:=-0.08
Volume:=65775
Cur:=4.52
Bid:=4.15
Ask:=4.73
High:=4.65
Change %:=-1.74

(fcel)
Open:=1.33
Low:=1.32
Time:=16:13:02
Change:=0.16
Volume:=4828741
Cur:=1.42
Bid:=1.37
Ask:=1.45
High:=1.44
Change %:=12.70

(fcnca)
Open:=185.75
Low:=183.02
Time:=8:50:03
Change:=1.42
Volume:=4991
Cur:=184.59
Bid:=167.97
Ask:=201.84
High:=185.75
Change %:=0.78

(fcs)
Open:=16.43
Low:=16.43
Time:=7:52:03
Change:=0.58
Volume:=1775425
Cur:=16.83
Bid:=16.31
Ask:=17.01
High:=16.91
Change %:=3.57

(fcx)
Open:=56.0
Low:=55.65
Time:=7:52:03
Change:=1.25
Volume:=12811035
Cur:=56.3
Bid:=56.2
Ask:=56.32
High:=56.38
Change %:=2.27

(fdx)
Open:=91.22
Low:=90.58
Time:=7:52:03
Change:=1.31
Volume:=2548825
Cur:=91.77
Bid:=91.01
Ask:=91.83
High:=92.24
Change %:=1.45

(feic)
Open:=35.97
Low:=35.67
Time:=17:15:25
Change:=1.36
Volume:=224332
Cur:=36.99
Bid:=36.41
Ask:=37.85
High:=37.1
Change %:=3.82

(ffic)
Open:=12.62
Low:=12.62
Time:=8:50:03
Change:=0.4
Volume:=56667
Cur:=12.9
Bid:=12.1
Ask:=13.45
High:=12.92
Change %:=3.20

(ffiv)
Open:=113.33
Low:=113.0
Time:=16:06:15
Change:=6.83
Volume:=2478445
Cur:=118.65
Bid:=115.4
Ask:=116.0
High:=118.69
Change %:=6.11

(fisv)
Open:=60.61
Low:=60.27
Time:=8:50:03
Change:=1.14
Volume:=1141470
Cur:=61.33
Bid:=61.13
Ask:=61.32
High:=61.53
Change %:=1.89

(flex)
Open:=6.2
Low:=6.15
Time:=8:50:03
Change:=0.17
Volume:=3225094
Cur:=6.32
Bid:=6.3
Ask:=6.34
High:=6.33
Change %:=2.76

(flir)
Open:=28.85
Low:=28.71
Time:=8:50:03
Change:=0.05
Volume:=1783502
Cur:=28.83
Bid:=28.76
Ask:=28.98
High:=29.0
Change %:=0.17

(flo)
Open:=22.68
Low:=22.68
Time:=16:38:59
Change:=0.21
Volume:=876176
Cur:=22.9
Bid:=22.32
Ask:=23.46
High:=23.03
Change %:=0.93

(flr)
Open:=64.92
Low:=64.69
Time:=7:52:03
Change:=1.45
Volume:=1229148
Cur:=65.75
Bid:=65.16
Ask:=65.99
High:=65.79
Change %:=2.26

(fls)
Open:=104.63
Low:=104.63
Time:=17:23:04
Change:=2.56
Volume:=523892
Cur:=106.4
Bid:=106.44
Ask:=107.16
High:=107.829
Change %:=2.47

(flws)
Open:=3.0
Low:=2.99
Time:=16:13:45
Change:=0.16
Volume:=100287
Cur:=3.14
Bid:=2.41
Ask:=3.14
High:=3.15
Change %:=5.37

(fmbi)
Open:=11.9
Low:=11.81
Time:=16:24:53
Change:=0.35
Volume:=211156
Cur:=12.14
Bid:=11.74
Ask:=12.13
High:=12.155
Change %:=2.97

(fmc)
Open:=86.4
Low:=86.37
Time:=7:52:03
Change:=2.19
Volume:=546733
Cur:=88.25
Bid:=87.07
Ask:=89.17
High:=88.43
Change %:=2.54

(fmd)
Open:=1.61
Low:=1.48
Time:=17:30:41
Change:=0.0
Volume:=343177
Cur:=1.59
Bid:=1.42
Ask:=1.64
High:=1.64
Change %:=0.00

(fnsr)
Open:=17.21
Low:=17.17
Time:=8:50:03
Change:=0.99
Volume:=3619792
Cur:=17.97
Bid:=17.96
Ask:=18.03
High:=17.97
Change %:=5.83

(fosl)
Open:=130.09
Low:=130.03
Time:=8:50:03
Change:=5.37
Volume:=1034502
Cur:=134.29
Bid:=134.4
Ask:=134.82
High:=134.77
Change %:=4.17

(frx)
Open:=38.18
Low:=37.79
Time:=17:21:25
Change:=0.47
Volume:=3659310
Cur:=38.42
Bid:=38.21
Ask:=38.4
High:=38.71
Change %:=1.24

(fsii)
Open:=2.96
Low:=2.87
Time:=17:04:57
Change:=0.09
Volume:=269812
Cur:=2.99
Bid:=2.86
Ask:=2.99
High:=3.06
Change %:=3.10

(fslr)
Open:=123.13
Low:=122.57
Time:=8:50:03
Change:=2.01
Volume:=955053
Cur:=123.94
Bid:=123.5
Ask:=123.86
High:=125.94
Change %:=1.65

(fsp)
Open:=12.82
Low:=12.79
Time:=16:36:12
Change:=0.33
Volume:=166927
Cur:=13.13
Bid:=12.64
Ask:=13.48
High:=13.4
Change %:=2.58

(fst)
Open:=25.01
Low:=24.61
Time:=16:17:43
Change:=0.62
Volume:=3439008
Cur:=25.31
Bid:=24.69
Ask:=25.87
High:=25.44
Change %:=2.51

(fsys)
Open:=23.46
Low:=23.19
Time:=17:35:01
Change:=0.29
Volume:=107144
Cur:=23.59
Bid:=23.04
Ask:=24.23
High:=23.82
Change %:=1.24

(fto)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.31
Bid:=
Ask:=
High:=
Change %:=0.00

(ftr)
Open:=7.62
Low:=7.6
Time:=16:23:17
Change:=0.19
Volume:=12379128
Cur:=7.77
Bid:=7.75
Ask:=7.8
High:=7.77
Change %:=2.51

(fwrd)
Open:=33.62
Low:=33.43
Time:=8:50:03
Change:=0.59
Volume:=114598
Cur:=33.98
Bid:=33.2
Ask:=34.69
High:=34.08
Change %:=1.77

(g)
Open:=17.54
Low:=17.4701
Time:=16:08:22
Change:=0.32
Volume:=545342
Cur:=17.7
Bid:=17.25
Ask:=18.24
High:=17.88
Change %:=1.84

(gain)
Open:=7.36
Low:=7.25
Time:=8:50:03
Change:=0.27
Volume:=67889
Cur:=7.54
Bid:=7.27
Ask:=7.69
High:=7.61
Change %:=3.71

(gbdc)
Open:=15.65
Low:=15.25
Time:=16:25:26
Change:=0.27
Volume:=49838
Cur:=15.46
Bid:=15.11
Ask:=15.93
High:=15.65
Change %:=1.78

(gbl)
Open:=48.42
Low:=47.89
Time:=7:52:03
Change:=2.36
Volume:=7547
Cur:=50.34
Bid:=36.7
Ask:=51.97
High:=50.59
Change %:=4.92

(gd)
Open:=69.85
Low:=69.395
Time:=7:52:03
Change:=0.47
Volume:=2061938
Cur:=69.93
Bid:=69.01
Ask:=70.61
High:=70.03
Change %:=0.68

(ge)
Open:=18.4
Low:=18.35
Time:=7:52:03
Change:=0.29
Volume:=44344291
Cur:=18.58
Bid:=18.59
Ask:=18.59
High:=18.64
Change %:=1.59

(gef)
Open:=63.6
Low:=63.22
Time:=16:18:11
Change:=0.22
Volume:=106895
Cur:=63.59
Bid:=62.74
Ask:=64.23
High:=63.82
Change %:=0.35

(geoi)
Open:=25.69
Low:=25.55
Time:=8:50:03
Change:=0.74
Volume:=488156
Cur:=26.25
Bid:=25.63
Ask:=26.85
High:=26.45
Change %:=2.90

(get)
Open:=30.82
Low:=30.52
Time:=7:52:03
Change:=0.42
Volume:=286899
Cur:=30.94
Bid:=30.55
Ask:=31.19
High:=31.31
Change %:=1.38

(ggp)
Open:=16.44
Low:=16.42
Time:=17:08:12
Change:=0.41
Volume:=3447984
Cur:=16.8
Bid:=16.32
Ask:=17.11
High:=16.81
Change %:=2.50

(ggs)
Open:=17.35
Low:=16.68
Time:=7:52:03
Change:=-0.01
Volume:=188349
Cur:=17.09
Bid:=16.51
Ask:=17.47
High:=17.5
Change %:=-0.06

(gild)
Open:=41.1
Low:=40.89
Time:=16:06:19
Change:=0.885
Volume:=8292518
Cur:=41.695
Bid:=41.72
Ask:=41.86
High:=41.95
Change %:=2.17

(gksr)
Open:=32.68
Low:=32.11
Time:=16:21:31
Change:=0.33
Volume:=57218
Cur:=32.62
Bid:=32.7
Ask:=33.73
High:=32.81
Change %:=1.02

(glad)
Open:=9.48
Low:=9.4
Time:=8:50:03
Change:=0.19
Volume:=69568
Cur:=9.55
Bid:=9.31
Ask:=9.96
High:=9.6
Change %:=2.03

(glng)
Open:=38.18
Low:=38.1
Time:=16:30:42
Change:=1.5
Volume:=602377
Cur:=39.15
Bid:=38.28
Ask:=39.4
High:=39.48
Change %:=3.98

(gmcr)
Open:=90.07
Low:=89.89
Time:=16:06:11
Change:=5.622
Volume:=1933901
Cur:=94.582
Bid:=94.62
Ask:=95.5
High:=94.65
Change %:=6.32

(gmt)
Open:=36.42
Low:=36.42
Time:=7:52:03
Change:=1.13
Volume:=249320
Cur:=37.24
Bid:=36.48
Ask:=38.08
High:=37.3
Change %:=3.13

(gntx)
Open:=30.0
Low:=29.73
Time:=8:50:03
Change:=0.77
Volume:=434443
Cur:=30.45
Bid:=29.73
Ask:=30.88
High:=30.46
Change %:=2.59

(goog)
Open:=596.14
Low:=595.53
Time:=8:50:03
Change:=7.61
Volume:=2914184
Cur:=602.55
Bid:=601.58
Ask:=603.0
High:=604.68
Change %:=1.28

(gps)
Open:=18.97
Low:=18.96
Time:=7:52:03
Change:=0.43
Volume:=5736110
Cur:=19.27
Bid:=19.07
Ask:=19.34
High:=19.33
Change %:=2.28

(grb)
Open:=11.17
Low:=11.11
Time:=7:52:03
Change:=0.01
Volume:=64145
Cur:=11.12
Bid:=10.22
Ask:=12.0
High:=11.17
Change %:=0.09

(grmn)
Open:=32.18
Low:=32.0
Time:=16:06:39
Change:=0.15
Volume:=781428
Cur:=32.23
Bid:=32.01
Ask:=32.24
High:=32.315
Change %:=0.47

(gsat)
Open:=1.14
Low:=1.1
Time:=8:50:03
Change:=0.02
Volume:=454740
Cur:=1.14
Bid:=1.1
Ask:=1.16
High:=1.16
Change %:=1.79

(gsbc)
Open:=19.33
Low:=19.1
Time:=17:23:38
Change:=0.88
Volume:=20883
Cur:=19.96
Bid:=18.46
Ask:=20.61
High:=20.0
Change %:=4.61

(gsm)
Open:=24.69
Low:=24.44
Time:=8:50:03
Change:=0.58
Volume:=882441
Cur:=24.76
Bid:=24.75
Ask:=24.93
High:=25.0
Change %:=2.40

(gti)
Open:=20.88
Low:=20.78
Time:=16:50:22
Change:=0.39
Volume:=720655
Cur:=21.09
Bid:=20.61
Ask:=21.57
High:=21.15
Change %:=1.88

(gty)
Open:=25.92
Low:=25.76
Time:=7:52:03
Change:=0.36
Volume:=157589
Cur:=26.09
Bid:=26.09
Ask:=26.67
High:=26.09
Change %:=1.40

(gymb)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=65.4
Bid:=
Ask:=
High:=
Change %:=0.00

(hafc)
Open:=1.2
Low:=1.18
Time:=8:50:03
Change:=0.04
Volume:=611846
Cur:=1.23
Bid:=1.23
Ask:=1.27
High:=1.23
Change %:=3.36

(hal)
Open:=53.92
Low:=53.9
Time:=7:52:03
Change:=2.26
Volume:=14547805
Cur:=55.38
Bid:=55.19
Ask:=55.51
High:=55.41
Change %:=4.25

(halo)
Open:=7.11
Low:=7.02
Time:=16:58:10
Change:=0.23
Volume:=253157
Cur:=7.29
Bid:=6.96
Ask:=7.62
High:=7.33
Change %:=3.26

(hans)
Open:=78.99
Low:=78.99
Time:=16:45:58
Change:=3.61
Volume:=2114355
Cur:=81.49
Bid:=81.31
Ask:=81.94
High:=82.17
Change %:=4.64

(hbcp)
Open:=14.28
Low:=14.25
Time:=16:23:04
Change:=0.06
Volume:=27819
Cur:=14.35
Bid:=5.72
Ask:=14.39
High:=14.35
Change %:=0.42

(hckt)
Open:=4.92
Low:=4.84
Time:=17:26:04
Change:=0.01
Volume:=50223
Cur:=4.88
Bid:=4.86
Ask:=5.24
High:=5.0
Change %:=0.21

(hcp)
Open:=37.4
Low:=37.26
Time:=7:52:03
Change:=0.33
Volume:=2757108
Cur:=37.5
Bid:=37.09
Ask:=37.92
High:=37.65
Change %:=0.89

(hd)
Open:=35.85
Low:=35.73
Time:=7:52:03
Change:=0.42
Volume:=9431887
Cur:=36.11
Bid:=36.09
Ask:=36.1
High:=36.27
Change %:=1.18

(he)
Open:=23.9
Low:=23.72
Time:=17:29:31
Change:=0.18
Volume:=294309
Cur:=24.0
Bid:=23.78
Ask:=24.19
High:=24.04
Change %:=0.76

(hees)
Open:=12.35
Low:=12.2
Time:=16:32:32
Change:=0.03
Volume:=152687
Cur:=12.35
Bid:=11.95
Ask:=12.67
High:=12.45
Change %:=0.24

(hele)
Open:=33.2
Low:=33.01
Time:=8:50:03
Change:=1.07
Volume:=202149
Cur:=34.03
Bid:=33.28
Ask:=34.74
High:=34.07
Change %:=3.25

(hgr)
Open:=24.37
Low:=24.37
Time:=16:06:09
Change:=0.45
Volume:=116878
Cur:=24.59
Bid:=23.95
Ask:=25.15
High:=24.67
Change %:=1.86

(hgsi)
Open:=23.2
Low:=23.13
Time:=16:37:48
Change:=0.49
Volume:=2506809
Cur:=23.57
Bid:=23.57
Ask:=23.6
High:=23.69
Change %:=2.12

(hhgp)
Open:=5.54
Low:=5.39
Time:=17:14:50
Change:=0.43
Volume:=47284
Cur:=5.89
Bid:=5.17
Ask:=5.92
High:=5.9
Change %:=7.88

(hibb)
Open:=40.78
Low:=40.48
Time:=8:50:03
Change:=0.63
Volume:=338456
Cur:=41.06
Bid:=40.22
Ask:=41.95
High:=41.37
Change %:=1.56

(hig)
Open:=23.74
Low:=23.5
Time:=7:52:03
Change:=0.27
Volume:=4896092
Cur:=23.74
Bid:=23.72
Ask:=23.9
High:=23.9
Change %:=1.15

(hk)
Open:=38.2
Low:=38.17
Time:=16:04:37
Change:=0.07
Volume:=43483569
Cur:=38.24
Bid:=38.24
Ask:=38.25
High:=38.26
Change %:=0.18

(hls)
Open:=24.04
Low:=23.89
Time:=17:00:27
Change:=0.47
Volume:=960449
Cur:=24.39
Bid:=23.84
Ask:=25.03
High:=24.46
Change %:=1.96

(hma)
Open:=10.27
Low:=10.26
Time:=7:52:03
Change:=0.24
Volume:=2259360
Cur:=10.45
Bid:=10.11
Ask:=10.88
High:=10.53
Change %:=2.35

(hme)
Open:=64.5
Low:=64.38
Time:=7:52:03
Change:=1.54
Volume:=415925
Cur:=65.83
Bid:=64.97
Ask:=66.54
High:=65.93
Change %:=2.40

(hmsy)
Open:=76.06
Low:=75.55
Time:=16:48:55
Change:=1.74
Volume:=88231
Cur:=77.48
Bid:=74.06
Ask:=82.68
High:=77.61
Change %:=2.30

(hog)
Open:=44.98
Low:=44.77
Time:=7:52:03
Change:=3.7
Volume:=10547651
Cur:=45.11
Bid:=44.34
Ask:=45.56
High:=46.88
Change %:=8.94

(hott)
Open:=7.9
Low:=7.8208
Time:=16:49:16
Change:=0.2
Volume:=394775
Cur:=8.03
Bid:=7.72
Ask:=8.4
High:=8.08
Change %:=2.55

(hp)
Open:=69.74
Low:=69.74
Time:=16:44:05
Change:=2.18
Volume:=1185207
Cur:=71.3
Bid:=70.44
Ask:=71.98
High:=71.38
Change %:=3.15

(hpq)
Open:=35.24
Low:=34.93
Time:=7:52:03
Change:=0.59
Volume:=15566458
Cur:=35.61
Bid:=35.62
Ask:=35.63
High:=35.71
Change %:=1.68

(hpt)
Open:=24.75
Low:=24.75
Time:=7:52:03
Change:=0.35
Volume:=841096
Cur:=25.1
Bid:=24.82
Ask:=25.36
High:=25.12
Change %:=1.41

(hpy)
Open:=19.77
Low:=19.64
Time:=17:33:29
Change:=0.1
Volume:=200696
Cur:=19.75
Bid:=19.17
Ask:=20.2
High:=20.15
Change %:=0.51

(hrg)
Open:=5.64
Low:=5.58
Time:=7:52:03
Change:=0.0
Volume:=23400
Cur:=5.59
Bid:=5.07
Ask:=5.64
High:=5.72
Change %:=0.00

(hrs)
Open:=42.05
Low:=41.92
Time:=7:52:03
Change:=0.63
Volume:=1053946
Cur:=42.46
Bid:=42.26
Ask:=43.38
High:=42.68
Change %:=1.51

(hrz)
Open:=1.11
Low:=1.08
Time:=7:52:03
Change:=-0.02
Volume:=647177
Cur:=1.1
Bid:=1.08
Ask:=1.11
High:=1.14
Change %:=-1.79

(hsic)
Open:=72.2
Low:=72.0
Time:=16:07:06
Change:=0.95
Volume:=279890
Cur:=72.76
Bid:=71.11
Ask:=72.76
High:=72.9
Change %:=1.32

(hsp)
Open:=52.94
Low:=52.83
Time:=7:52:03
Change:=0.59
Volume:=568136
Cur:=53.3
Bid:=52.56
Ask:=53.83
High:=53.34
Change %:=1.12

(ht)
Open:=5.48
Low:=5.35
Time:=7:52:03
Change:=0.03
Volume:=1684255
Cur:=5.45
Bid:=5.15
Ask:=5.45
High:=5.51
Change %:=0.55

(htgc)
Open:=10.28
Low:=10.21
Time:=8:50:03
Change:=0.25
Volume:=137376
Cur:=10.43
Bid:=10.43
Ask:=10.79
High:=10.46
Change %:=2.46

(hts)
Open:=28.54
Low:=28.54
Time:=17:00:32
Change:=0.36
Volume:=1402602
Cur:=28.82
Bid:=28.85
Ask:=29.05
High:=28.85
Change %:=1.26

(hurn)
Open:=29.95
Low:=29.87
Time:=8:50:03
Change:=0.86
Volume:=71215
Cur:=30.48
Bid:=30.11
Ask:=30.45
High:=30.5
Change %:=2.90

(hwkn)
Open:=37.46
Low:=36.8
Time:=8:50:03
Change:=0.78
Volume:=41617
Cur:=37.75
Bid:=35.54
Ask:=39.78
High:=38.45
Change %:=2.11

(iaci)
Open:=37.13
Low:=36.93
Time:=16:45:26
Change:=0.66
Volume:=819863
Cur:=37.54
Bid:=36.76
Ask:=38.18
High:=37.76
Change %:=1.79

(ibm)
Open:=178.74
Low:=178.65
Time:=7:52:03
Change:=9.93
Volume:=12961136
Cur:=185.21
Bid:=185.13
Ask:=185.14
High:=185.21
Change %:=5.67

(iboc)
Open:=16.63
Low:=16.52
Time:=8:50:03
Change:=0.45
Volume:=114320
Cur:=16.95
Bid:=16.45
Ask:=16.93
High:=16.96
Change %:=2.73

(icge)
Open:=12.14
Low:=12.13
Time:=16:30:17
Change:=0.37
Volume:=76312
Cur:=12.4
Bid:=11.55
Ask:=12.38
High:=12.4
Change %:=3.08

(icog)
Open:=2.78
Low:=2.71
Time:=17:27:16
Change:=0.13
Volume:=262856
Cur:=2.86
Bid:=2.54
Ask:=3.2
High:=2.89
Change %:=4.76

(idti)
Open:=7.24
Low:=7.05
Time:=8:50:03
Change:=0.29
Volume:=790549
Cur:=7.41
Bid:=7.08
Ask:=7.4
High:=7.42
Change %:=4.07

(idxx)
Open:=77.97
Low:=77.97
Time:=16:58:18
Change:=1.69
Volume:=304068
Cur:=79.12
Bid:=75.82
Ask:=94.52
High:=79.73
Change %:=2.18

(ihs)
Open:=79.44
Low:=78.88
Time:=16:52:31
Change:=0.73
Volume:=403500
Cur:=79.72
Bid:=77.09
Ask:=82.01
High:=79.94
Change %:=0.92

(iilg)
Open:=13.42
Low:=13.29
Time:=17:20:55
Change:=0.43
Volume:=69029
Cur:=13.72
Bid:=13.28
Ask:=14.14
High:=13.76
Change %:=3.24

(iivi)
Open:=26.46
Low:=26.25
Time:=8:50:03
Change:=0.66
Volume:=174002
Cur:=26.93
Bid:=26.33
Ask:=26.88
High:=27.03
Change %:=2.51

(ikan)
Open:=1.15
Low:=1.13
Time:=8:50:03
Change:=0.07
Volume:=262006
Cur:=1.2
Bid:=1.12
Ask:=1.25
High:=1.21
Change %:=6.19

(ilmn)
Open:=71.33
Low:=71.15
Time:=16:06:46
Change:=1.07
Volume:=1037000
Cur:=72.2
Bid:=72.2
Ask:=73.09
High:=72.6556
Change %:=1.50

(im)
Open:=17.28
Low:=17.27
Time:=7:52:03
Change:=0.33
Volume:=1219533
Cur:=17.5
Bid:=17.04
Ask:=17.95
High:=17.61
Change %:=1.92

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

(imgn)
Open:=15.62
Low:=15.05
Time:=17:35:01
Change:=-0.34
Volume:=1065072
Cur:=15.21
Bid:=14.0
Ask:=15.18
High:=15.86
Change %:=-2.19

(imn)
Open:=9.2
Low:=9.12
Time:=7:52:03
Change:=0.04
Volume:=173872
Cur:=9.15
Bid:=8.83
Ask:=9.56
High:=9.34
Change %:=0.44

(in)
Open:=10.84
Low:=10.7
Time:=7:52:03
Change:=0.01
Volume:=366250
Cur:=10.78
Bid:=10.38
Ask:=11.15
High:=10.92
Change %:=0.09

(inap)
Open:=6.97
Low:=6.97
Time:=16:39:51
Change:=0.18
Volume:=191900
Cur:=7.08
Bid:=6.73
Ask:=7.11
High:=7.12
Change %:=2.61

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

(infi)
Open:=9.2
Low:=8.22
Time:=8:50:03
Change:=0.85
Volume:=273601
Cur:=9.98
Bid:=9.6
Ask:=10.36
High:=10.0
Change %:=9.31

(infy)
Open:=61.4
Low:=61.35
Time:=8:50:03
Change:=1.37
Volume:=1175200
Cur:=62.01
Bid:=60.77
Ask:=64.96
High:=62.09
Change %:=2.26

(ino)
Open:=0.7
Low:=0.67
Time:=15:25:03
Change:=0.0427
Volume:=266810
Cur:=0.7077
Bid:=0.695
Ask:=0.7249
High:=0.71
Change %:=6.42

(intc)
Open:=22.44
Low:=22.44
Time:=8:50:03
Change:=0.78
Volume:=54709676
Cur:=23.06
Bid:=23.01
Ask:=23.07
High:=23.1
Change %:=3.50

(intu)
Open:=48.82
Low:=48.5
Time:=8:50:03
Change:=0.565
Volume:=2722907
Cur:=48.96
Bid:=47.95
Ask:=48.9
High:=49.24
Change %:=1.17

(io)
Open:=9.86
Low:=9.77
Time:=17:35:00
Change:=0.59
Volume:=1410652
Cur:=10.28
Bid:=9.87
Ask:=10.3
High:=10.3
Change %:=6.09

(ipcc)
Open:=53.98
Low:=53.8
Time:=16:40:19
Change:=0.72
Volume:=22571
Cur:=54.38
Bid:=53.65
Ask:=55.06
High:=54.54
Change %:=1.34

(ipcm)
Open:=48.77
Low:=48.52
Time:=16:20:15
Change:=1.23
Volume:=42071
Cur:=49.7
Bid:=47.27
Ask:=51.92
High:=49.81
Change %:=2.54

(ipg)
Open:=12.15
Low:=12.15
Time:=7:52:03
Change:=0.7
Volume:=10451925
Cur:=12.56
Bid:=12.58
Ask:=12.74
High:=12.565
Change %:=5.90

(ipgp)
Open:=67.49
Low:=67.49
Time:=8:50:03
Change:=2.42
Volume:=255765
Cur:=69.32
Bid:=66.28
Ask:=70.93
High:=70.05
Change %:=3.62

(ipi)
Open:=32.42
Low:=32.42
Time:=17:34:33
Change:=1.32
Volume:=1074946
Cur:=32.95
Bid:=32.66
Ask:=32.9
High:=33.1
Change %:=4.17

(ipxl)
Open:=21.2
Low:=21.2
Time:=17:15:04
Change:=0.33
Volume:=531297
Cur:=21.49
Bid:=20.93
Ask:=22.03
High:=21.73
Change %:=1.56

(ir)
Open:=43.75
Low:=43.73
Time:=16:28:08
Change:=0.96
Volume:=2964165
Cur:=44.5
Bid:=43.93
Ask:=44.55
High:=44.65
Change %:=2.20

(irc)
Open:=9.04
Low:=8.99
Time:=16:19:31
Change:=0.22
Volume:=252630
Cur:=9.18
Bid:=8.8
Ask:=9.3
High:=9.18
Change %:=2.46

(irm)
Open:=34.2
Low:=34.15
Time:=7:52:03
Change:=0.51
Volume:=1187714
Cur:=34.63
Bid:=34.16
Ask:=34.99
High:=34.71
Change %:=1.49

(isis)
Open:=8.85
Low:=8.7
Time:=16:34:56
Change:=-0.01
Volume:=767902
Cur:=8.75
Bid:=8.73
Ask:=8.8
High:=8.92
Change %:=-0.11

(isrg)
Open:=365.91
Low:=365.05
Time:=8:50:03
Change:=12.62
Volume:=589469
Cur:=374.9
Bid:=393.76
Ask:=401.67
High:=375.99
Change %:=3.48

(isrl)
Open:=68.37
Low:=66.35
Time:=8:50:03
Change:=-0.88
Volume:=1690
Cur:=66.41
Bid:=65.0
Ask:=86.79
High:=68.37
Change %:=-1.31

(itc)
Open:=71.0
Low:=70.87
Time:=17:29:59
Change:=0.67
Volume:=252139
Cur:=71.69
Bid:=71.7
Ask:=73.89
High:=71.85
Change %:=0.94

(itri)
Open:=46.63
Low:=46.63
Time:=16:16:01
Change:=0.75
Volume:=331769
Cur:=47.06
Bid:=47.08
Ask:=47.24
High:=47.3
Change %:=1.62

(ivac)
Open:=9.81
Low:=9.81
Time:=17:26:00
Change:=0.37
Volume:=51256
Cur:=10.03
Bid:=9.63
Ask:=10.4
High:=10.15
Change %:=3.83

(ivc)
Open:=32.98
Low:=32.98
Time:=16:40:09
Change:=0.56
Volume:=72037
Cur:=33.39
Bid:=32.65
Ask:=34.12
High:=33.41
Change %:=1.71

(ivz)
Open:=21.59
Low:=21.47
Time:=17:00:34
Change:=0.46
Volume:=4164430
Cur:=21.89
Bid:=21.64
Ask:=22.15
High:=21.98
Change %:=2.15

(ixys)
Open:=15.02
Low:=14.97
Time:=16:17:10
Change:=0.27
Volume:=132228
Cur:=15.09
Bid:=14.21
Ask:=15.7
High:=15.2
Change %:=1.82

(jakk)
Open:=17.61
Low:=17.57
Time:=8:50:03
Change:=0.43
Volume:=104460
Cur:=17.84
Bid:=17.36
Ask:=18.37
High:=17.89
Change %:=2.47

(jazz)
Open:=37.62
Low:=37.12
Time:=8:50:03
Change:=1.258
Volume:=515993
Cur:=38.478
Bid:=37.95
Ask:=39.28
High:=38.74
Change %:=3.38

(jbht)
Open:=48.01
Low:=46.86
Time:=17:20:04
Change:=-0.86
Volume:=1284050
Cur:=47.12
Bid:=46.48
Ask:=47.58
High:=48.48
Change %:=-1.79

(jcp)
Open:=31.38
Low:=31.2
Time:=17:37:59
Change:=0.37
Volume:=3396548
Cur:=31.73
Bid:=31.68
Ask:=31.99
High:=31.81
Change %:=1.18

(jec)
Open:=41.22
Low:=40.75
Time:=17:08:15
Change:=0.53
Volume:=1306939
Cur:=41.46
Bid:=41.23
Ask:=41.6
High:=41.47
Change %:=1.29

(jll)
Open:=90.86
Low:=90.67
Time:=7:52:03
Change:=1.96
Volume:=232064
Cur:=92.14
Bid:=88.62
Ask:=94.5
High:=92.42
Change %:=2.17

(jnj)
Open:=67.1
Low:=66.15
Time:=7:52:03
Change:=-0.37
Volume:=13286185
Cur:=66.72
Bid:=66.71
Ask:=66.72
High:=67.22
Change %:=-0.55

(jnpr)
Open:=30.44
Low:=30.4
Time:=16:44:31
Change:=1.55
Volume:=7639655
Cur:=31.58
Bid:=31.2
Ask:=31.38
High:=31.7
Change %:=5.16

(joyg)
Open:=97.76
Low:=97.42
Time:=8:50:03
Change:=1.85
Volume:=1630961
Cur:=98.52
Bid:=98.5
Ask:=98.55
High:=99.3
Change %:=1.91

(jpm)
Open:=39.92
Low:=39.71
Time:=7:52:03
Change:=0.55
Volume:=32463096
Cur:=40.38
Bid:=40.37
Ask:=40.38
High:=40.49
Change %:=1.38

(kalu)
Open:=54.26
Low:=54.26
Time:=17:31:34
Change:=1.85
Volume:=124010
Cur:=55.65
Bid:=55.33
Ask:=59.37
High:=55.94
Change %:=3.44

(kar)
Open:=18.16
Low:=18.06
Time:=16:55:51
Change:=0.23
Volume:=73733
Cur:=18.3
Bid:=17.81
Ask:=18.81
High:=18.4
Change %:=1.27

(kbh)
Open:=9.42
Low:=9.32
Time:=17:31:17
Change:=0.29
Volume:=3734897
Cur:=9.52
Bid:=9.33
Ask:=9.61
High:=9.59
Change %:=3.14

(kbr)
Open:=36.87
Low:=36.7965
Time:=17:47:56
Change:=1.02
Volume:=677498
Cur:=37.45
Bid:=37.05
Ask:=37.85
High:=37.47
Change %:=2.80

(kbw)
Open:=17.3
Low:=17.22
Time:=16:24:50
Change:=0.32
Volume:=195678
Cur:=17.55
Bid:=17.07
Ask:=18.03
High:=17.59
Change %:=1.86

(kcg)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=14.11
Bid:=
Ask:=
High:=
Change %:=0.00

(kcli)
Open:=30.51
Low:=30.15
Time:=16:20:09
Change:=0.15
Volume:=21280
Cur:=30.3
Bid:=29.05
Ask:=30.79
High:=30.64
Change %:=0.50

(kelya)
Open:=15.53
Low:=15.42
Time:=8:50:03
Change:=0.4
Volume:=75455
Cur:=15.74
Bid:=15.73
Ask:=16.06
High:=15.77
Change %:=2.61

(kerx)
Open:=4.79
Low:=4.61
Time:=8:50:03
Change:=-0.05
Volume:=1229631
Cur:=4.69
Bid:=4.63
Ask:=5.01
High:=4.86
Change %:=-1.05

(keyn)
Open:=22.22
Low:=22.16
Time:=17:17:40
Change:=0.48
Volume:=113809
Cur:=22.47
Bid:=21.52
Ask:=23.63
High:=22.87
Change %:=2.18

(kft)
Open:=35.26
Low:=35.205
Time:=7:52:03
Change:=0.07
Volume:=9248310
Cur:=35.25
Bid:=35.23
Ask:=35.24
High:=35.46
Change %:=0.20

(kirk)
Open:=11.3
Low:=11.0101
Time:=17:35:05
Change:=0.16
Volume:=235226
Cur:=11.4
Bid:=11.01
Ask:=11.82
High:=11.49
Change %:=1.42

(klac)
Open:=40.89
Low:=40.89
Time:=16:02:03
Change:=1.91
Volume:=2969861
Cur:=42.44
Bid:=42.43
Ask:=42.6
High:=42.47
Change %:=4.71

(klic)
Open:=9.4
Low:=9.4
Time:=16:26:27
Change:=0.72
Volume:=1877891
Cur:=10.02
Bid:=10.02
Ask:=10.1
High:=10.11
Change %:=7.74

(kmt)
Open:=44.13
Low:=44.111
Time:=17:48:39
Change:=1.72
Volume:=1289476
Cur:=45.36
Bid:=44.88
Ask:=45.38
High:=45.66
Change %:=3.94

(knol)
Open:=14.26
Low:=13.76
Time:=8:50:03
Change:=0.17
Volume:=79303
Cur:=14.28
Bid:=13.8
Ask:=14.7
High:=14.32
Change %:=1.20

(ko)
Open:=67.7
Low:=67.53
Time:=16:00:34
Change:=2.2
Volume:=18268076
Cur:=69.32
Bid:=69.31
Ask:=69.32
High:=69.78
Change %:=3.28

(ks)
Open:=16.63
Low:=16.3
Time:=16:30:32
Change:=0.04
Volume:=273083
Cur:=16.54
Bid:=16.07
Ask:=17.02
High:=16.63
Change %:=0.24

(kss)
Open:=55.43
Low:=55.3201
Time:=17:02:30
Change:=1.47
Volume:=2644412
Cur:=56.58
Bid:=56.49
Ask:=56.79
High:=56.77
Change %:=2.67

(ksws)
Open:=11.28
Low:=11.28
Time:=16:38:14
Change:=0.27
Volume:=53954
Cur:=11.45
Bid:=11.36
Ask:=11.45
High:=11.5
Change %:=2.42

(ktos)
Open:=11.5
Low:=11.36
Time:=16:48:49
Change:=0.19
Volume:=171700
Cur:=11.57
Bid:=10.81
Ask:=11.78
High:=11.72
Change %:=1.67

(kvhi)
Open:=11.01
Low:=10.92
Time:=16:26:31
Change:=0.27
Volume:=41849
Cur:=11.18
Bid:=10.26
Ask:=11.44
High:=11.31
Change %:=2.47

(kwk)
Open:=13.9
Low:=13.77
Time:=7:52:03
Change:=0.39
Volume:=2441693
Cur:=14.19
Bid:=13.83
Ask:=14.19
High:=14.19
Change %:=2.83

(labl)
Open:=23.29
Low:=22.59
Time:=16:24:49
Change:=0.51
Volume:=62477
Cur:=23.5
Bid:=22.21
Ask:=25.35
High:=23.76
Change %:=2.22

(lamr)
Open:=25.95
Low:=25.75
Time:=8:50:03
Change:=0.46
Volume:=473672
Cur:=26.09
Bid:=25.45
Ask:=26.7
High:=26.15
Change %:=1.79

(laws)
Open:=19.33
Low:=19.05
Time:=8:50:03
Change:=0.18
Volume:=46776
Cur:=19.41
Bid:=18.39
Ask:=19.84
High:=19.75
Change %:=0.94

(layn)
Open:=29.93
Low:=29.86
Time:=8:50:03
Change:=0.78
Volume:=54744
Cur:=30.4
Bid:=30.04
Ask:=31.2
High:=30.49
Change %:=2.63

(laz)
Open:=33.42
Low:=33.42
Time:=16:37:54
Change:=0.51
Volume:=575905
Cur:=33.93
Bid:=33.14
Ask:=34.63
High:=34.05
Change %:=1.53

(lb)
Open:=
Low:=
Time:=2:05:10
Change:=0.0
Volume:=
Cur:=19.25
Bid:=
Ask:=
High:=
Change %:=0.00

(lbai)
Open:=9.96
Low:=9.87
Time:=16:40:18
Change:=0.19
Volume:=55243
Cur:=10.08
Bid:=8.99
Ask:=10.6
High:=10.17
Change %:=1.92

(lci)
Open:=4.68
Low:=4.63
Time:=17:19:44
Change:=-0.01
Volume:=179105
Cur:=4.7
Bid:=4.61
Ask:=4.9
High:=4.77
Change %:=-0.21

(ldsh)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=56.17
Bid:=55.2
Ask:=57.97
High:=
Change %:=0.00

(lea)
Open:=51.24
Low:=50.325
Time:=16:26:20
Change:=0.42
Volume:=1399860
Cur:=51.13
Bid:=51.09
Ask:=54.13
High:=51.57
Change %:=0.83

(leg)
Open:=23.07
Low:=23.06
Time:=16:52:28
Change:=0.64
Volume:=1892789
Cur:=23.55
Bid:=23.35
Ask:=23.8
High:=23.62
Change %:=2.79

(lfus)
Open:=55.24
Low:=54.67
Time:=8:50:03
Change:=0.25
Volume:=95069
Cur:=55.01
Bid:=21.9
Ask:=57.21
High:=55.58
Change %:=0.46

(life)
Open:=49.82
Low:=49.75
Time:=8:50:03
Change:=0.23
Volume:=1733570
Cur:=49.95
Bid:=49.95
Ask:=50.49
High:=50.4
Change %:=0.46

(linc)
Open:=18.96
Low:=18.5001
Time:=16:53:31
Change:=0.51
Volume:=299532
Cur:=19.2
Bid:=18.68
Ask:=19.71
High:=19.25
Change %:=2.73

(linta)
Open:=16.57
Low:=16.45
Time:=8:50:03
Change:=0.06
Volume:=5534668
Cur:=16.5
Bid:=16.52
Ask:=17.02
High:=16.82
Change %:=0.36

(llen)
Open:=5.26
Low:=5.15
Time:=17:13:40
Change:=-0.1
Volume:=220400
Cur:=5.2
Bid:=5.11
Ask:=5.5
High:=5.32
Change %:=-1.89

(lll)
Open:=81.17
Low:=81.05
Time:=17:26:48
Change:=0.53
Volume:=508764
Cur:=81.53
Bid:=80.49
Ask:=82.07
High:=81.78
Change %:=0.65

(lltc)
Open:=30.38
Low:=30.28
Time:=16:06:18
Change:=0.56
Volume:=2036828
Cur:=30.63
Bid:=30.57
Ask:=31.1
High:=30.73
Change %:=1.86

(lm)
Open:=30.9
Low:=30.725
Time:=17:07:12
Change:=0.34
Volume:=1539396
Cur:=31.15
Bid:=30.92
Ask:=31.39
High:=31.27
Change %:=1.10

(lng)
Open:=9.82
Low:=9.56
Time:=16:23:29
Change:=0.01
Volume:=4768951
Cur:=9.58
Bid:=9.66
Ask:=9.73
High:=9.94
Change %:=0.10

(logm)
Open:=36.97
Low:=36.4
Time:=17:32:19
Change:=1.47
Volume:=386425
Cur:=37.9
Bid:=38.0
Ask:=38.73
High:=37.99
Change %:=4.04

(loop)
Open:=18.16
Low:=18.16
Time:=8:50:03
Change:=0.13
Volume:=439216
Cur:=18.32
Bid:=18.21
Ask:=18.72
High:=18.33
Change %:=0.71

(lpnt)
Open:=37.68
Low:=37.15
Time:=16:21:39
Change:=0.39
Volume:=473427
Cur:=37.82
Bid:=36.97
Ask:=37.78
High:=37.98
Change %:=1.04

(lpx)
Open:=8.14
Low:=8.11
Time:=7:52:03
Change:=0.24
Volume:=2222989
Cur:=8.23
Bid:=7.85
Ask:=8.27
High:=8.25
Change %:=3.00

(lrcx)
Open:=41.73
Low:=41.71
Time:=8:50:03
Change:=0.96
Volume:=1433654
Cur:=42.37
Bid:=42.34
Ask:=42.4
High:=42.55
Change %:=2.32

(lse)
Open:=4.75
Low:=4.72
Time:=16:16:20
Change:=0.12
Volume:=121388
Cur:=4.82
Bid:=4.37
Ask:=5.44
High:=4.83
Change %:=2.55

(lsi)
Open:=6.57
Low:=6.53
Time:=16:29:12
Change:=0.17
Volume:=6956189
Cur:=6.7
Bid:=6.55
Ask:=6.77
High:=6.74
Change %:=2.60

(lstr)
Open:=46.15
Low:=45.83
Time:=17:35:01
Change:=0.48
Volume:=375491
Cur:=46.34
Bid:=45.71
Ask:=46.82
High:=46.57
Change %:=1.05

(lstza)
Open:=73.85
Low:=73.49
Time:=8:50:03
Change:=2.53
Volume:=302422
Cur:=75.93
Bid:=72.03
Ask:=77.04
High:=76.17
Change %:=3.45

(ltm)
Open:=39.89
Low:=39.89
Time:=16:28:53
Change:=0.82
Volume:=393686
Cur:=40.35
Bid:=40.28
Ask:=41.17
High:=40.59
Change %:=2.07

(ltre)
Open:=9.84
Low:=9.84
Time:=8:50:03
Change:=0.16
Volume:=9400
Cur:=9.96
Bid:=9.64
Ask:=9.96
High:=9.96
Change %:=1.63

(lvs)
Open:=45.19
Low:=44.4
Time:=17:43:23
Change:=0.98
Volume:=18457160
Cur:=45.15
Bid:=45.11
Ask:=45.14
High:=45.49
Change %:=2.22

(lway)
Open:=11.13
Low:=10.6253
Time:=16:31:41
Change:=0.09
Volume:=24296
Cur:=11.15
Bid:=10.11
Ask:=11.19
High:=11.15
Change %:=0.81

(lxp)
Open:=8.92
Low:=8.88
Time:=7:52:03
Change:=0.17
Volume:=795915
Cur:=9.01
Bid:=8.64
Ask:=9.01
High:=9.02
Change %:=1.92

(lxrx)
Open:=1.75
Low:=1.73
Time:=8:50:03
Change:=0.06
Volume:=972182
Cur:=1.79
Bid:=1.67
Ask:=1.81
High:=1.8
Change %:=3.47

(lxu)
Open:=43.92
Low:=43.781
Time:=7:52:03
Change:=1.9
Volume:=216268
Cur:=45.48
Bid:=44.69
Ask:=45.47
High:=45.5357
Change %:=4.36

(ma)
Open:=309.35
Low:=308.37
Time:=7:52:03
Change:=3.84
Volume:=1075726
Cur:=311.39
Bid:=311.0
Ask:=312.7
High:=312.77
Change %:=1.25

(mako)
Open:=30.5
Low:=30.1
Time:=16:58:11
Change:=1.95
Volume:=682370
Cur:=32.24
Bid:=32.65
Ask:=32.8
High:=32.43
Change %:=6.44

(mapp)
Open:=16.14
Low:=16.09
Time:=16:48:51
Change:=0.1
Volume:=103425
Cur:=16.18
Bid:=15.71
Ask:=16.65
High:=16.21
Change %:=0.62

(mas)
Open:=11.43
Low:=11.42
Time:=17:22:21
Change:=0.23
Volume:=5026387
Cur:=11.55
Bid:=11.39
Ask:=11.64
High:=11.65
Change %:=2.03

(mat)
Open:=27.06
Low:=26.77
Time:=16:02:21
Change:=0.15
Volume:=3620425
Cur:=27.02
Bid:=27.01
Ask:=27.05
High:=27.23
Change %:=0.56

(matk)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=31.49
Bid:=17.0
Ask:=32.5
High:=
Change %:=0.00

(mblx)
Open:=7.17
Low:=7.05
Time:=8:50:03
Change:=0.14
Volume:=150349
Cur:=7.25
Bid:=7.02
Ask:=7.28
High:=7.36
Change %:=1.97

(mbvt)
Open:=26.22
Low:=25.97
Time:=8:50:03
Change:=0.53
Volume:=11021
Cur:=26.69
Bid:=25.1
Ask:=29.85
High:=26.69
Change %:=2.03

(mcd)
Open:=85.7
Low:=85.56
Time:=7:52:03
Change:=0.81
Volume:=4595885
Cur:=86.21
Bid:=86.2
Ask:=86.21
High:=86.26
Change %:=0.95

(mchp)
Open:=32.4
Low:=32.34
Time:=8:50:03
Change:=0.88
Volume:=3034921
Cur:=32.85
Bid:=32.18
Ask:=32.85
High:=32.86
Change %:=2.75

(mcri)
Open:=10.6799
Low:=10.25
Time:=16:13:01
Change:=0.32
Volume:=14719
Cur:=10.39
Bid:=4.03
Ask:=11.88
High:=10.6799
Change %:=3.18

(mcrl)
Open:=9.64
Low:=9.64
Time:=8:50:03
Change:=0.26
Volume:=210334
Cur:=9.82
Bid:=9.47
Ask:=10.14
High:=9.89
Change %:=2.72

(mcy)
Open:=38.18
Low:=38.14
Time:=7:52:03
Change:=0.12
Volume:=112110
Cur:=38.32
Bid:=37.81
Ask:=38.72
High:=38.4
Change %:=0.31

(mdr)
Open:=20.08
Low:=20.06
Time:=17:35:02
Change:=0.41
Volume:=1751587
Cur:=20.26
Bid:=19.78
Ask:=20.79
High:=20.55
Change %:=2.07

(mdso)
Open:=22.49
Low:=21.86
Time:=8:50:03
Change:=0.21
Volume:=224885
Cur:=22.46
Bid:=21.96
Ask:=23.1
High:=23.06
Change %:=0.94

(mdth)
Open:=13.76
Low:=13.46
Time:=8:50:03
Change:=-0.19
Volume:=90418
Cur:=13.52
Bid:=13.46
Ask:=17.25
High:=13.79
Change %:=-1.39

(mdvn)
Open:=22.2
Low:=22.19
Time:=8:50:03
Change:=0.92
Volume:=165177
Cur:=22.77
Bid:=22.8
Ask:=23.0
High:=22.86
Change %:=4.21

(me)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.25
Bid:=
Ask:=
High:=
Change %:=0.00

(ment)
Open:=11.67
Low:=11.56
Time:=8:50:03
Change:=0.29
Volume:=1167385
Cur:=11.88
Bid:=11.43
Ask:=12.23
High:=11.89
Change %:=2.50

(meru)
Open:=10.92
Low:=10.72
Time:=8:50:03
Change:=0.18
Volume:=180085
Cur:=10.98
Bid:=10.55
Ask:=11.32
High:=11.04
Change %:=1.67

(mgln)
Open:=54.75
Low:=54.39
Time:=8:50:03
Change:=0.33
Volume:=157290
Cur:=55.0
Bid:=53.06
Ask:=55.05
High:=55.22
Change %:=0.60

(mgm)
Open:=15.48
Low:=15.03
Time:=16:38:27
Change:=0.66
Volume:=41673529
Cur:=15.45
Bid:=15.42
Ask:=15.44
High:=15.75
Change %:=4.46

(mgpi)
Open:=8.12
Low:=8.0508
Time:=8:50:03
Change:=0.04
Volume:=17870
Cur:=8.12
Bid:=7.13
Ask:=9.15
High:=8.19
Change %:=0.50

(mgrc)
Open:=27.79
Low:=26.81
Time:=16:41:04
Change:=0.07
Volume:=69620
Cur:=27.52
Bid:=26.41
Ask:=27.89
High:=27.97
Change %:=0.26

(mho)
Open:=12.01
Low:=12.01
Time:=7:52:03
Change:=0.54
Volume:=83595
Cur:=12.41
Bid:=12.0
Ask:=12.84
High:=12.58
Change %:=4.55

(mhr)
Open:=7.65
Low:=7.65
Time:=16:25:48
Change:=0.19
Volume:=4457636
Cur:=7.69
Bid:=7.56
Ask:=7.79
High:=7.89
Change %:=2.53

(mhs)
Open:=54.14
Low:=54.05
Time:=7:52:03
Change:=0.71
Volume:=3796045
Cur:=54.53
Bid:=53.92
Ask:=55.0
High:=55.25
Change %:=1.32

(midd)
Open:=88.61
Low:=87.72
Time:=16:36:32
Change:=2.33
Volume:=97243
Cur:=90.1
Bid:=88.12
Ask:=92.36
High:=90.11
Change %:=2.65

(mig)
Open:=9.63
Low:=9.52
Time:=7:52:03
Change:=0.18
Volume:=183015
Cur:=9.71
Bid:=9.32
Ask:=10.06
High:=9.71
Change %:=1.89

(mil)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=106.95
Bid:=
Ask:=
High:=
Change %:=0.00

(mjn)
Open:=68.87
Low:=68.8
Time:=17:13:15
Change:=1.29
Volume:=731291
Cur:=69.84
Bid:=69.22
Ask:=69.99
High:=69.84
Change %:=1.88

(mksi)
Open:=25.16
Low:=25.14
Time:=8:50:03
Change:=0.54
Volume:=418308
Cur:=25.56
Bid:=25.52
Ask:=25.78
High:=25.67
Change %:=2.16

(mlhr)
Open:=25.81
Low:=25.44
Time:=8:50:03
Change:=0.21
Volume:=340216
Cur:=25.96
Bid:=25.3
Ask:=26.56
High:=26.05
Change %:=0.82

(mlnk)
Open:=4.49
Low:=4.44
Time:=8:50:03
Change:=0.05
Volume:=70259
Cur:=4.49
Bid:=4.45
Ask:=4.73
High:=4.53
Change %:=1.13

(mlr)
Open:=17.98
Low:=17.67
Time:=17:01:41
Change:=0.04
Volume:=58485
Cur:=18.0
Bid:=17.3
Ask:=18.61
High:=18.04
Change %:=0.22

(mmm)
Open:=94.94
Low:=93.38
Time:=7:52:03
Change:=-0.29
Volume:=4428427
Cur:=94.31
Bid:=94.3
Ask:=94.31
High:=94.94
Change %:=-0.31

(mms)
Open:=40.67
Low:=40.67
Time:=7:52:03
Change:=1.13
Volume:=128578
Cur:=41.53
Bid:=39.7
Ask:=42.49
High:=41.81
Change %:=2.80

(mnro)
Open:=37.26
Low:=36.81
Time:=16:40:25
Change:=0.58
Volume:=309394
Cur:=37.45
Bid:=36.55
Ask:=38.16
High:=37.71
Change %:=1.57

(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:=3.61
Low:=3.5808
Time:=17:11:23
Change:=0.15
Volume:=322386
Cur:=3.72
Bid:=3.61
Ask:=3.95
High:=3.73
Change %:=4.20

(mpr)
Open:=10.84
Low:=10.69
Time:=7:52:03
Change:=0.3
Volume:=33385
Cur:=11.03
Bid:=10.46
Ask:=11.84
High:=11.16
Change %:=2.80

(mpx)
Open:=5.28
Low:=5.121
Time:=16:03:29
Change:=0.05
Volume:=22501
Cur:=5.25
Bid:=4.68
Ask:=5.82
High:=5.29
Change %:=0.96

(mrcy)
Open:=17.82
Low:=17.82
Time:=8:50:03
Change:=0.24
Volume:=156065
Cur:=17.88
Bid:=17.39
Ask:=18.38
High:=18.04
Change %:=1.36

(mrh)
Open:=18.1
Low:=17.96
Time:=16:20:43
Change:=0.19
Volume:=499129
Cur:=18.17
Bid:=17.66
Ask:=18.49
High:=18.19
Change %:=1.06

(mrk)
Open:=35.57
Low:=35.31
Time:=7:52:03
Change:=0.3
Volume:=11028570
Cur:=35.79
Bid:=35.79
Ask:=35.81
High:=35.925
Change %:=0.85

(mrvl)
Open:=14.78
Low:=14.71
Time:=16:08:21
Change:=0.55
Volume:=8637106
Cur:=15.18
Bid:=15.11
Ask:=15.18
High:=15.23
Change %:=3.76

(msft)
Open:=26.81
Low:=26.78
Time:=8:50:03
Change:=0.95
Volume:=85103646
Cur:=27.54
Bid:=27.46
Ask:=27.48
High:=27.64
Change %:=3.57

(mtb)
Open:=85.13
Low:=84.86
Time:=16:58:14
Change:=1.95
Volume:=1007158
Cur:=86.8
Bid:=84.2
Ask:=89.25
High:=86.94
Change %:=2.30

(mtn)
Open:=44.52
Low:=44.45
Time:=17:43:51
Change:=1.57
Volume:=360641
Cur:=45.57
Bid:=44.89
Ask:=46.25
High:=45.88
Change %:=3.57

(mtrx)
Open:=13.87
Low:=13.87
Time:=17:35:00
Change:=0.71
Volume:=114787
Cur:=14.42
Bid:=13.17
Ask:=15.05
High:=14.43
Change %:=5.18

(mu)
Open:=7.28
Low:=7.28
Time:=16:07:39
Change:=0.29
Volume:=28860484
Cur:=7.52
Bid:=7.48
Ask:=7.53
High:=7.53
Change %:=4.01

(mvis)
Open:=1.23
Low:=1.1701
Time:=16:32:56
Change:=0.02
Volume:=456366
Cur:=1.24
Bid:=1.18
Ask:=1.27
High:=1.25
Change %:=1.64

(mw)
Open:=33.93
Low:=33.87
Time:=7:52:03
Change:=0.55
Volume:=584799
Cur:=34.08
Bid:=33.43
Ask:=34.93
High:=34.43
Change %:=1.64

(mwa)
Open:=3.47
Low:=3.47
Time:=7:52:03
Change:=0.15
Volume:=931042
Cur:=3.58
Bid:=3.3
Ask:=3.84
High:=3.6
Change %:=4.37

(mwv)
Open:=33.06
Low:=32.81
Time:=16:58:57
Change:=0.13
Volume:=1498267
Cur:=33.24
Bid:=32.79
Ask:=33.57
High:=33.5
Change %:=0.39

(mww)
Open:=13.01
Low:=12.96
Time:=7:52:03
Change:=0.41
Volume:=1839615
Cur:=13.36
Bid:=13.04
Ask:=13.58
High:=13.37
Change %:=3.17

(mxim)
Open:=23.29
Low:=22.69
Time:=8:50:03
Change:=0.49
Volume:=2043674
Cur:=23.5
Bid:=23.26
Ask:=23.5
High:=23.57
Change %:=2.13

(mxl)
Open:=7.35
Low:=7.13
Time:=17:09:01
Change:=0.08
Volume:=116008
Cur:=7.36
Bid:=7.01
Ask:=7.65
High:=7.48
Change %:=1.10

(myl)
Open:=23.25
Low:=23.2
Time:=16:03:03
Change:=0.56
Volume:=5798015
Cur:=23.69
Bid:=23.7
Ask:=23.94
High:=23.705
Change %:=2.42

(nafc)
Open:=37.18
Low:=36.77
Time:=16:24:57
Change:=1.08
Volume:=42120
Cur:=38.0
Bid:=37.5
Ask:=38.41
High:=38.02
Change %:=2.93

(nal)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=14.78
Bid:=14.6
Ask:=15.0
High:=
Change %:=0.00

(natr)
Open:=19.65
Low:=19.18
Time:=16:37:03
Change:=0.14
Volume:=48764
Cur:=19.49
Bid:=18.49
Ask:=19.49
High:=19.65
Change %:=0.72

(nauh)
Open:=9.05
Low:=9.05
Time:=8:50:03
Change:=0.23
Volume:=13145
Cur:=9.33
Bid:=8.11
Ask:=10.13
High:=9.469
Change %:=2.53

(nc)
Open:=95.98
Low:=94.85
Time:=7:52:03
Change:=2.47
Volume:=23671
Cur:=97.3
Bid:=86.75
Ask:=101.28
High:=98.0
Change %:=2.60

(ncs)
Open:=11.03
Low:=10.79
Time:=16:53:20
Change:=0.3
Volume:=112917
Cur:=11.23
Bid:=10.83
Ask:=11.61
High:=11.34
Change %:=2.74

(nct)
Open:=5.92
Low:=5.79
Time:=7:52:03
Change:=0.17
Volume:=458357
Cur:=5.99
Bid:=5.76
Ask:=6.27
High:=5.99
Change %:=2.92

(ndsn)
Open:=54.04
Low:=53.82
Time:=16:48:24
Change:=1.54
Volume:=432974
Cur:=55.21
Bid:=53.05
Ask:=57.63
High:=55.34
Change %:=2.87

(nee)
Open:=56.46
Low:=56.05
Time:=7:52:03
Change:=0.41
Volume:=1297093
Cur:=56.77
Bid:=56.42
Ask:=57.26
High:=56.91
Change %:=0.73

(neog)
Open:=46.19
Low:=46.02
Time:=16:16:00
Change:=0.67
Volume:=77098
Cur:=46.36
Bid:=43.82
Ask:=46.29
High:=46.4
Change %:=1.47

(netl)
Open:=38.08
Low:=38.08
Time:=17:22:19
Change:=2.49
Volume:=2031064
Cur:=40.05
Bid:=39.15
Ask:=39.85
High:=40.4
Change %:=6.63

(newp)
Open:=16.78
Low:=16.74
Time:=8:50:03
Change:=0.2
Volume:=241909
Cur:=16.85
Bid:=16.42
Ask:=16.89
High:=16.92
Change %:=1.20

(nfg)
Open:=71.08
Low:=71.08
Time:=16:09:01
Change:=1.76
Volume:=334849
Cur:=72.25
Bid:=71.24
Ask:=72.96
High:=72.39
Change %:=2.50

(nflx)
Open:=284.0
Low:=283.94
Time:=8:50:03
Change:=8.29
Volume:=2710539
Cur:=287.29
Bid:=287.29
Ask:=287.29
High:=289.31
Change %:=2.97

(ngpc)
Open:=8.25
Low:=8.25
Time:=16:13:34
Change:=0.25
Volume:=57631
Cur:=8.4
Bid:=8.37
Ask:=8.4
High:=8.43
Change %:=3.07

(ngsx)
Open:=1.66
Low:=1.61
Time:=16:44:50
Change:=-0.03
Volume:=96229
Cur:=1.65
Bid:=1.61
Ask:=2.09
High:=1.74
Change %:=-1.79

(nhi)
Open:=45.29
Low:=45.29
Time:=7:52:03
Change:=1.36
Volume:=143562
Cur:=46.56
Bid:=44.01
Ask:=48.38
High:=46.64
Change %:=3.01

(nihd)
Open:=41.6
Low:=41.6
Time:=16:09:17
Change:=0.81
Volume:=1201401
Cur:=42.06
Bid:=41.22
Ask:=42.49
High:=42.29
Change %:=1.96

(nktr)
Open:=7.43
Low:=7.33
Time:=8:50:03
Change:=0.0
Volume:=678134
Cur:=7.38
Bid:=7.23
Ask:=7.49
High:=7.5
Change %:=0.00

(nor)
Open:=13.46
Low:=13.07
Time:=7:52:03
Change:=-0.18
Volume:=234245
Cur:=13.13
Bid:=12.86
Ask:=13.59
High:=13.56
Change %:=-1.35

(nsit)
Open:=18.0
Low:=17.9
Time:=16:35:03
Change:=0.43
Volume:=231978
Cur:=18.34
Bid:=17.49
Ask:=18.92
High:=18.54
Change %:=2.40

(nsr)
Open:=25.76
Low:=25.76
Time:=7:52:03
Change:=0.45
Volume:=169910
Cur:=26.09
Bid:=25.45
Ask:=26.7
High:=26.09
Change %:=1.76

(ntap)
Open:=50.65
Low:=50.55
Time:=8:50:03
Change:=1.62
Volume:=4377040
Cur:=51.8
Bid:=52.0
Ask:=52.32
High:=51.99
Change %:=3.23

(ntct)
Open:=15.64
Low:=15.64
Time:=16:48:01
Change:=0.51
Volume:=314761
Cur:=16.04
Bid:=15.76
Ask:=16.27
High:=16.12
Change %:=3.28

(nty)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=54.98
Bid:=55.01
Ask:=55.02
High:=
Change %:=0.00

(nue)
Open:=39.22
Low:=38.98
Time:=16:18:00
Change:=0.63
Volume:=2629413
Cur:=39.55
Bid:=39.42
Ask:=39.64
High:=39.57
Change %:=1.62

(nutr)
Open:=15.14
Low:=15.07
Time:=16:40:50
Change:=0.14
Volume:=15226
Cur:=15.2
Bid:=14.76
Ask:=15.21
High:=15.28
Change %:=0.93

(nuva)
Open:=32.23
Low:=31.9745
Time:=16:28:40
Change:=1.55
Volume:=1171960
Cur:=32.52
Bid:=31.88
Ask:=32.5
High:=32.89
Change %:=5.00

(nvax)
Open:=1.99
Low:=1.97
Time:=8:50:03
Change:=0.15
Volume:=1086430
Cur:=2.13
Bid:=2.08
Ask:=2.14
High:=2.13
Change %:=7.58

(nvda)
Open:=13.84
Low:=13.84
Time:=8:50:03
Change:=0.426
Volume:=14966160
Cur:=14.221
Bid:=14.25
Ask:=14.34
High:=14.25
Change %:=3.09

(nwbi)
Open:=12.63
Low:=12.5
Time:=16:48:42
Change:=0.13
Volume:=707076
Cur:=12.68
Bid:=12.27
Ask:=13.1
High:=12.69
Change %:=1.04

(nwe)
Open:=33.42
Low:=33.14
Time:=7:52:03
Change:=0.52
Volume:=169530
Cur:=33.69
Bid:=32.89
Ask:=34.1
High:=33.69
Change %:=1.57

(nwl)
Open:=15.19
Low:=15.19
Time:=7:52:03
Change:=0.29
Volume:=2238390
Cur:=15.44
Bid:=15.24
Ask:=15.61
High:=15.47
Change %:=1.91

(nwsa)
Open:=15.27
Low:=15.22
Time:=16:04:55
Change:=0.825
Volume:=66029141
Cur:=15.79
Bid:=15.8
Ask:=15.81
High:=16.03
Change %:=5.51

(nxst)
Open:=7.18
Low:=7.18
Time:=8:50:03
Change:=0.25
Volume:=48473
Cur:=7.35
Bid:=6.52
Ask:=7.53
High:=7.49
Change %:=3.52

(nyny)
Open:=0.89
Low:=0.89
Time:=16:12:41
Change:=0.0
Volume:=213069
Cur:=0.89
Bid:=0.8301
Ask:=0.95
High:=0.9543
Change %:=0.00

(nyt)
Open:=8.48
Low:=8.44
Time:=7:52:03
Change:=0.15
Volume:=1696072
Cur:=8.57
Bid:=8.45
Ask:=8.65
High:=8.65
Change %:=1.78

(nyx)
Open:=34.04
Low:=33.87
Time:=16:53:15
Change:=0.16
Volume:=3050140
Cur:=34.23
Bid:=34.09
Ask:=34.66
High:=34.31
Change %:=0.47

(oabc)
Open:=14.68
Low:=14.68
Time:=8:50:03
Change:=0.38
Volume:=15299
Cur:=15.03
Bid:=13.73
Ask:=15.87
High:=15.08
Change %:=2.59

(ob)
Open:=13.06
Low:=12.92
Time:=7:52:03
Change:=0.08
Volume:=187576
Cur:=13.13
Bid:=12.92
Ask:=13.85
High:=13.24
Change %:=0.61

(oclr)
Open:=5.85
Low:=5.77
Time:=8:50:03
Change:=0.37
Volume:=976576
Cur:=6.07
Bid:=6.08
Ask:=6.24
High:=6.09
Change %:=6.49

(oeh)
Open:=9.91
Low:=9.91
Time:=7:52:03
Change:=0.34
Volume:=468343
Cur:=10.1
Bid:=9.7
Ask:=10.43
High:=10.11
Change %:=3.48

(ofix)
Open:=43.8
Low:=43.73
Time:=8:50:03
Change:=0.57
Volume:=118756
Cur:=44.02
Bid:=43.85
Ask:=44.96
High:=44.07
Change %:=1.31

(oksb)
Open:=10.03
Low:=9.9
Time:=16:00:15
Change:=0.2
Volume:=55288
Cur:=10.16
Bid:=9.8
Ask:=10.58
High:=10.21
Change %:=2.01

(ompi)
Open:=10.38
Low:=9.5908
Time:=16:40:14
Change:=0.39
Volume:=58868
Cur:=10.7
Bid:=9.87
Ask:=11.33
High:=10.81
Change %:=3.78

(onb)
Open:=10.42
Low:=10.29
Time:=17:04:27
Change:=0.1
Volume:=547041
Cur:=10.46
Bid:=10.05
Ask:=10.81
High:=10.47
Change %:=0.97

(onxx)
Open:=33.79
Low:=33.48
Time:=8:50:03
Change:=0.56
Volume:=519890
Cur:=34.02
Bid:=33.29
Ask:=34.05
High:=34.1
Change %:=1.67

(opxt)
Open:=2.27
Low:=2.2
Time:=16:52:47
Change:=0.01
Volume:=621785
Cur:=2.22
Bid:=2.22
Ask:=2.24
High:=2.27
Change %:=0.45

(opy)
Open:=25.26
Low:=25.1836
Time:=7:52:03
Change:=1.31
Volume:=37269
Cur:=26.52
Bid:=24.23
Ask:=27.13
High:=26.68
Change %:=5.20

(orb)
Open:=16.58
Low:=16.58
Time:=7:52:03
Change:=0.41
Volume:=206565
Cur:=16.88
Bid:=16.45
Ask:=17.41
High:=16.94
Change %:=2.49

(orcc)
Open:=3.3
Low:=3.21
Time:=17:02:53
Change:=-0.07
Volume:=170252
Cur:=3.37
Bid:=2.65
Ask:=3.45
High:=3.39
Change %:=-2.03

(orcl)
Open:=31.91
Low:=31.89
Time:=8:50:03
Change:=1.15
Volume:=26259497
Cur:=32.64
Bid:=32.64
Ask:=32.68
High:=32.67
Change %:=3.65

(orly)
Open:=62.52
Low:=62.02
Time:=16:08:11
Change:=0.16
Volume:=1145814
Cur:=62.36
Bid:=62.36
Ask:=62.98
High:=62.87
Change %:=0.26

(osur)
Open:=9.9
Low:=9.72
Time:=17:10:25
Change:=0.03
Volume:=293297
Cur:=9.89
Bid:=9.46
Ask:=10.09
High:=10.1
Change %:=0.30

(outd)
Open:=6.72
Low:=6.72
Time:=8:50:03
Change:=0.25
Volume:=20032
Cur:=6.9
Bid:=2.66
Ask:=7.52
High:=6.93
Change %:=3.76

(oxm)
Open:=36.65
Low:=36.24
Time:=7:52:03
Change:=1.75
Volume:=150789
Cur:=38.0
Bid:=37.16
Ask:=38.75
High:=38.28
Change %:=4.83

(oxps)
Open:=15.23
Low:=15.14
Time:=8:50:03
Change:=0.25
Volume:=439026
Cur:=15.38
Bid:=14.87
Ask:=15.81
High:=15.41
Change %:=1.65

(oxy)
Open:=106.24
Low:=105.86
Time:=16:09:20
Change:=1.71
Volume:=3093991
Cur:=106.97
Bid:=106.85
Ask:=106.97
High:=107.6
Change %:=1.62

(oyog)
Open:=101.45
Low:=100.66
Time:=16:40:52
Change:=2.21
Volume:=20562
Cur:=102.53
Bid:=74.83
Ask:=105.19
High:=102.89
Change %:=2.20

(ozrk)
Open:=52.5
Low:=52.13
Time:=8:50:03
Change:=0.79
Volume:=96499
Cur:=52.8
Bid:=51.43
Ask:=53.6
High:=53.02
Change %:=1.52

(pacr)
Open:=4.87
Low:=4.75
Time:=8:50:03
Change:=0.03
Volume:=170180
Cur:=4.86
Bid:=4.1
Ask:=5.01
High:=4.87
Change %:=0.62

(pag)
Open:=23.39
Low:=23.17
Time:=17:35:04
Change:=0.41
Volume:=1571602
Cur:=23.46
Bid:=22.8
Ask:=23.98
High:=23.56
Change %:=1.78

(panl)
Open:=30.33
Low:=29.43
Time:=17:07:40
Change:=-0.15
Volume:=794137
Cur:=29.79
Bid:=29.76
Ask:=29.96
High:=30.38
Change %:=-0.50

(pay)
Open:=42.03
Low:=41.95
Time:=7:52:03
Change:=1.68
Volume:=1799216
Cur:=43.43
Bid:=42.52
Ask:=43.83
High:=43.58
Change %:=4.02

(payx)
Open:=29.55
Low:=29.54
Time:=16:09:35
Change:=0.35
Volume:=2318045
Cur:=29.75
Bid:=29.73
Ask:=30.01
High:=29.89
Change %:=1.19

(pbct)
Open:=13.36
Low:=13.24
Time:=8:50:03
Change:=0.07
Volume:=5429895
Cur:=13.47
Bid:=13.44
Ask:=13.46
High:=13.49
Change %:=0.52

(pbh)
Open:=13.43
Low:=13.39
Time:=17:13:44
Change:=0.12
Volume:=348795
Cur:=13.4
Bid:=13.02
Ask:=13.87
High:=13.62
Change %:=0.90

(pbi)
Open:=21.92
Low:=21.87
Time:=16:52:22
Change:=0.34
Volume:=2546779
Cur:=22.21
Bid:=21.93
Ask:=22.45
High:=22.27
Change %:=1.55

(pbny)
Open:=8.34
Low:=8.23
Time:=8:50:03
Change:=0.22
Volume:=59779
Cur:=8.46
Bid:=3.3
Ask:=9.59
High:=8.5
Change %:=2.67

(pby)
Open:=11.29
Low:=11.19
Time:=7:52:03
Change:=0.17
Volume:=780215
Cur:=11.4
Bid:=11.03
Ask:=11.65
High:=11.46
Change %:=1.51

(pcar)
Open:=48.8
Low:=48.56
Time:=16:09:17
Change:=1.27
Volume:=2326915
Cur:=49.66
Bid:=49.56
Ask:=49.69
High:=49.85
Change %:=2.62

(pccc)
Open:=8.0
Low:=7.82
Time:=8:50:03
Change:=-0.09
Volume:=64361
Cur:=7.89
Bid:=7.24
Ask:=8.13
High:=8.06
Change %:=-1.13

(pch)
Open:=35.17
Low:=34.94
Time:=16:48:19
Change:=0.64
Volume:=157402
Cur:=35.53
Bid:=35.06
Ask:=35.55
High:=35.56
Change %:=1.83

(pcln)
Open:=521.98
Low:=520.49
Time:=8:50:03
Change:=20.84
Volume:=947649
Cur:=537.5
Bid:=536.06
Ask:=537.5
High:=538.86
Change %:=4.03

(pcs)
Open:=16.95
Low:=16.86
Time:=17:17:28
Change:=0.35
Volume:=4098359
Cur:=17.15
Bid:=16.6
Ask:=17.49
High:=17.245
Change %:=2.08

(pdm)
Open:=20.65
Low:=20.56
Time:=7:52:03
Change:=0.26
Volume:=836314
Cur:=20.91
Bid:=20.33
Ask:=21.43
High:=20.91
Change %:=1.26

(peb)
Open:=20.09
Low:=20.06
Time:=7:52:03
Change:=0.29
Volume:=182670
Cur:=20.28
Bid:=20.02
Ask:=20.48
High:=20.3
Change %:=1.45

(peet)
Open:=60.68
Low:=60.68
Time:=8:50:03
Change:=1.15
Volume:=101838
Cur:=61.62
Bid:=60.83
Ask:=62.28
High:=61.82
Change %:=1.90

(pei)
Open:=15.59
Low:=15.45
Time:=16:30:00
Change:=0.31
Volume:=305629
Cur:=15.78
Bid:=15.33
Ask:=16.26
High:=15.82
Change %:=2.00

(petm)
Open:=44.8
Low:=44.66
Time:=8:50:03
Change:=1.07
Volume:=786820
Cur:=45.55
Bid:=44.49
Ask:=46.33
High:=45.55
Change %:=2.41

(pfcb)
Open:=41.01
Low:=40.94
Time:=8:50:03
Change:=0.43
Volume:=336332
Cur:=41.17
Bid:=40.68
Ask:=41.0
High:=41.47
Change %:=1.06

(pfe)
Open:=19.65
Low:=19.62
Time:=7:52:03
Change:=0.3
Volume:=33179925
Cur:=19.94
Bid:=19.94
Ask:=19.95
High:=20.03
Change %:=1.53

(pg)
Open:=64.6
Low:=64.32
Time:=7:52:03
Change:=0.06
Volume:=7822687
Cur:=64.61
Bid:=64.55
Ask:=64.6
High:=64.79
Change %:=0.09

(pgi)
Open:=7.86
Low:=7.75
Time:=16:45:41
Change:=0.38
Volume:=102217
Cur:=8.13
Bid:=7.95
Ask:=8.23
High:=8.14
Change %:=4.90

(pgn)
Open:=47.11
Low:=46.71
Time:=7:52:03
Change:=0.24
Volume:=1484118
Cur:=47.29
Bid:=47.3
Ask:=47.81
High:=47.37
Change %:=0.51

(pgnx)
Open:=7.11
Low:=6.79
Time:=8:50:03
Change:=0.01
Volume:=114108
Cur:=7.07
Bid:=6.69
Ask:=7.36
High:=7.15
Change %:=0.14

(pgti)
Open:=1.8874
Low:=1.84
Time:=8:50:03
Change:=0.01
Volume:=19013
Cur:=1.91
Bid:=1.51
Ask:=3.94
High:=1.91
Change %:=0.53

(phh)
Open:=19.26
Low:=18.92
Time:=17:35:01
Change:=-0.01
Volume:=814837
Cur:=19.2
Bid:=18.63
Ask:=19.68
High:=19.34
Change %:=-0.05

(phiik)
Open:=22.09
Low:=21.6225
Time:=8:50:03
Change:=0.6
Volume:=15174
Cur:=22.5
Bid:=21.51
Ask:=23.91
High:=22.65
Change %:=2.74

(phm)
Open:=7.07
Low:=7.06
Time:=7:52:03
Change:=0.24
Volume:=7387382
Cur:=7.18
Bid:=7.13
Ask:=7.23
High:=7.25
Change %:=3.46

(pike)
Open:=9.28
Low:=9.28
Time:=16:14:31
Change:=0.32
Volume:=28326
Cur:=9.49
Bid:=8.41
Ask:=10.3
High:=9.55
Change %:=3.49

(pke)
Open:=27.85
Low:=27.85
Time:=7:52:03
Change:=0.87
Volume:=72481
Cur:=28.35
Bid:=27.15
Ask:=29.06
High:=28.61
Change %:=3.17

(pki)
Open:=26.09
Low:=26.06
Time:=16:43:13
Change:=0.59
Volume:=823790
Cur:=26.45
Bid:=26.46
Ask:=26.76
High:=26.48
Change %:=2.28

(pl)
Open:=21.93
Low:=21.84
Time:=7:52:03
Change:=0.52
Volume:=705672
Cur:=22.33
Bid:=21.82
Ask:=22.96
High:=22.438
Change %:=2.38

(plce)
Open:=47.16
Low:=46.51
Time:=16:12:39
Change:=1.57
Volume:=476812
Cur:=48.38
Bid:=47.48
Ask:=49.25
High:=48.42
Change %:=3.35

(plcm)
Open:=31.03
Low:=31.03
Time:=8:50:03
Change:=1.39
Volume:=1685873
Cur:=32.13
Bid:=30.01
Ask:=31.0
High:=32.43
Change %:=4.52

(plfe)
Open:=11.32
Low:=11.2711
Time:=8:50:03
Change:=0.46
Volume:=36486
Cur:=11.68
Bid:=11.02
Ask:=14.27
High:=11.71
Change %:=4.10

(plpc)
Open:=69.98
Low:=69.98
Time:=16:50:00
Change:=1.87
Volume:=4389
Cur:=71.29
Bid:=67.51
Ask:=72.5
High:=71.29
Change %:=2.69

(pm)
Open:=67.16
Low:=67.06
Time:=7:52:03
Change:=1.68
Volume:=6225182
Cur:=68.51
Bid:=68.4
Ask:=68.6
High:=68.72
Change %:=2.51

(pnm)
Open:=16.61
Low:=16.46
Time:=16:40:16
Change:=0.3
Volume:=850521
Cur:=16.8
Bid:=16.35
Ask:=17.27
High:=16.81
Change %:=1.82

(pnra)
Open:=129.38
Low:=129.21
Time:=16:24:52
Change:=2.98
Volume:=269736
Cur:=131.31
Bid:=129.27
Ask:=130.0
High:=131.41
Change %:=2.32

(pnw)
Open:=43.51
Low:=43.12
Time:=7:52:03
Change:=0.6
Volume:=711702
Cur:=43.93
Bid:=43.36
Ask:=44.38
High:=43.93
Change %:=1.38

(pnx)
Open:=2.37
Low:=2.36
Time:=7:52:03
Change:=0.07
Volume:=279252
Cur:=2.44
Bid:=2.3
Ask:=2.51
High:=2.45
Change %:=2.95

(podd)
Open:=21.74
Low:=21.62
Time:=17:11:01
Change:=0.46
Volume:=226445
Cur:=22.05
Bid:=21.5
Ask:=22.46
High:=22.14
Change %:=2.13

(powi)
Open:=36.64
Low:=36.12
Time:=16:56:02
Change:=1.07
Volume:=128141
Cur:=37.37
Bid:=36.62
Ask:=38.13
High:=37.67
Change %:=2.95

(ppc)
Open:=5.0
Low:=4.95
Time:=17:35:01
Change:=0.13
Volume:=726060
Cur:=5.12
Bid:=4.65
Ask:=5.14
High:=5.14
Change %:=2.61

(ppd)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=66.49
Bid:=
Ask:=
High:=
Change %:=0.00

(ppg)
Open:=89.18
Low:=88.98
Time:=7:52:03
Change:=0.53
Volume:=1382506
Cur:=89.24
Bid:=88.08
Ask:=90.19
High:=89.91
Change %:=0.60

(pq)
Open:=7.54
Low:=7.461
Time:=16:35:11
Change:=1.17
Volume:=2514842
Cur:=8.32
Bid:=8.32
Ask:=8.56
High:=8.33
Change %:=16.36

(praa)
Open:=79.43
Low:=78.82
Time:=8:50:03
Change:=2.47
Volume:=87983
Cur:=81.26
Bid:=76.75
Ask:=82.98
High:=81.48
Change %:=3.13

(prgo)
Open:=91.41
Low:=91.34
Time:=8:50:03
Change:=2.49
Volume:=464286
Cur:=93.13
Bid:=93.12
Ask:=93.64
High:=93.39
Change %:=2.75

(prim)
Open:=13.03
Low:=12.88
Time:=8:50:03
Change:=0.24
Volume:=69643
Cur:=13.1
Bid:=12.91
Ask:=13.16
High:=13.16
Change %:=1.87

(prm)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=7.12
Bid:=
Ask:=
High:=
Change %:=0.00

(prs)
Open:=6.0
Low:=5.94
Time:=7:52:03
Change:=0.09
Volume:=38143
Cur:=6.05
Bid:=5.42
Ask:=6.47
High:=6.05
Change %:=1.51

(prsp)
Open:=44.12
Low:=43.82
Time:=8:50:03
Change:=1.13
Volume:=192485
Cur:=44.85
Bid:=43.96
Ask:=45.56
High:=44.9
Change %:=2.58

(prx)
Open:=34.0
Low:=33.84
Time:=7:52:03
Change:=0.78
Volume:=161798
Cur:=34.5
Bid:=33.77
Ask:=35.28
High:=34.55
Change %:=2.31

(pss)
Open:=14.03
Low:=13.89
Time:=16:49:55
Change:=0.04
Volume:=1162052
Cur:=13.9
Bid:=13.49
Ask:=14.35
High:=14.19
Change %:=0.29

(ptv)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=33.23
Bid:=33.23
Ask:=33.26
High:=
Change %:=0.00

(pva)
Open:=13.27
Low:=12.87
Time:=7:52:03
Change:=0.11
Volume:=898331
Cur:=13.23
Bid:=12.76
Ask:=13.59
High:=13.5
Change %:=0.84

(pvtb)
Open:=13.38
Low:=13.26
Time:=8:50:03
Change:=0.36
Volume:=286833
Cur:=13.65
Bid:=13.22
Ask:=14.06
High:=13.68
Change %:=2.71

(pzn)
Open:=5.87
Low:=5.77
Time:=7:52:03
Change:=0.19
Volume:=23055
Cur:=6.05
Bid:=5.72
Ask:=6.12
High:=6.05
Change %:=3.24

(pzz)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=8.49
Bid:=6.28
Ask:=10.85
High:=
Change %:=0.00

(pzza)
Open:=31.57
Low:=31.54
Time:=17:12:03
Change:=0.12
Volume:=109919
Cur:=31.61
Bid:=30.84
Ask:=32.26
High:=31.97
Change %:=0.38

(qcom)
Open:=55.99
Low:=55.87
Time:=16:09:17
Change:=1.7
Volume:=14530396
Cur:=56.98
Bid:=57.01
Ask:=57.15
High:=57.245
Change %:=3.08

(qcor)
Open:=26.79
Low:=25.53
Time:=17:10:10
Change:=-0.91
Volume:=1373458
Cur:=25.75
Bid:=25.47
Ask:=25.74
High:=26.91
Change %:=-3.41

(qdel)
Open:=15.58
Low:=15.5217
Time:=16:04:59
Change:=0.27
Volume:=59985
Cur:=15.8
Bid:=15.33
Ask:=15.78
High:=15.83
Change %:=1.74

(qgen)
Open:=17.84
Low:=17.8
Time:=16:03:35
Change:=0.17
Volume:=1374565
Cur:=18.07
Bid:=17.55
Ask:=18.56
High:=18.09
Change %:=0.95

(qlty)
Open:=12.52
Low:=12.15
Time:=8:50:03
Change:=-0.15
Volume:=87785
Cur:=12.24
Bid:=8.51
Ask:=12.54
High:=12.59
Change %:=-1.21

(r)
Open:=57.1
Low:=56.82
Time:=16:15:14
Change:=0.93
Volume:=377828
Cur:=57.56
Bid:=56.82
Ask:=58.16
High:=57.81
Change %:=1.64

(rad)
Open:=1.25
Low:=1.21
Time:=7:52:03
Change:=0.11
Volume:=13427555
Cur:=1.35
Bid:=1.34
Ask:=1.34
High:=1.35
Change %:=8.87

(rah)
Open:=86.35
Low:=86.09
Time:=17:18:38
Change:=0.28
Volume:=432268
Cur:=86.41
Bid:=81.24
Ask:=96.96
High:=86.76
Change %:=0.33

(ras)
Open:=5.76
Low:=5.66
Time:=7:52:03
Change:=0.21
Volume:=1099594
Cur:=5.88
Bid:=5.8
Ask:=6.16
High:=5.89
Change %:=3.70

(rden)
Open:=30.74
Low:=30.59
Time:=16:29:51
Change:=1.55
Volume:=230865
Cur:=32.07
Bid:=31.29
Ask:=32.7
High:=32.28
Change %:=5.08

(recn)
Open:=12.28
Low:=12.11
Time:=16:57:51
Change:=0.43
Volume:=276121
Cur:=12.65
Bid:=12.24
Ask:=12.54
High:=12.75
Change %:=3.52

(reg)
Open:=46.67
Low:=46.5
Time:=16:21:06
Change:=0.97
Volume:=896309
Cur:=47.29
Bid:=46.69
Ask:=47.82
High:=47.3
Change %:=2.09

(ren)
Open:=16.88
Low:=16.85
Time:=17:07:18
Change:=0.28
Volume:=1052898
Cur:=17.04
Bid:=16.51
Ask:=17.47
High:=17.22
Change %:=1.67

(rev)
Open:=18.91
Low:=18.55
Time:=17:17:03
Change:=0.52
Volume:=80830
Cur:=19.25
Bid:=18.91
Ask:=19.78
High:=19.32
Change %:=2.78

(revu)
Open:=0.2301
Low:=0.2301
Time:=16:00:02
Change:=0.009
Volume:=76825
Cur:=0.239
Bid:=0.2001
Ask:=0.2699
High:=0.249
Change %:=3.91

(rfmd)
Open:=5.86
Low:=5.85
Time:=8:50:03
Change:=0.17
Volume:=3757743
Cur:=5.99
Bid:=6.01
Ask:=6.04
High:=6.0
Change %:=2.92

(rgr)
Open:=22.78
Low:=22.78
Time:=7:52:03
Change:=0.4
Volume:=138331
Cur:=23.15
Bid:=22.57
Ask:=23.7
High:=23.22
Change %:=1.76

(rhi)
Open:=25.0
Low:=24.88
Time:=7:52:03
Change:=0.83
Volume:=1713966
Cur:=25.7
Bid:=25.09
Ask:=26.29
High:=25.77
Change %:=3.34

(rigl)
Open:=9.03
Low:=8.6
Time:=8:50:03
Change:=-0.28
Volume:=1100264
Cur:=9.47
Bid:=9.46
Ask:=9.6
High:=9.63
Change %:=-2.87

(rimm)
Open:=26.82
Low:=26.42
Time:=8:50:03
Change:=0.09
Volume:=15080867
Cur:=26.77
Bid:=26.77
Ask:=26.84
High:=27.05
Change %:=0.34

(rjet)
Open:=4.53
Low:=4.39
Time:=16:30:52
Change:=0.01
Volume:=389784
Cur:=4.49
Bid:=4.49
Ask:=4.84
High:=4.55
Change %:=0.22

(rkt)
Open:=60.8399
Low:=59.81
Time:=7:52:03
Change:=0.86
Volume:=1041466
Cur:=60.69
Bid:=56.82
Ask:=60.74
High:=61.23
Change %:=1.44

(rli)
Open:=62.45
Low:=61.69
Time:=16:18:14
Change:=0.11
Volume:=81603
Cur:=62.14
Bid:=51.17
Ask:=64.15
High:=62.45
Change %:=0.18

(rloc)
Open:=20.03
Low:=19.77
Time:=17:35:04
Change:=0.38
Volume:=140397
Cur:=20.03
Bid:=19.51
Ask:=20.59
High:=20.25
Change %:=1.93

(rnow)
Open:=29.42
Low:=29.42
Time:=16:50:38
Change:=1.79
Volume:=279219
Cur:=30.87
Bid:=30.1
Ask:=31.49
High:=30.89
Change %:=6.16

(rnr)
Open:=69.36
Low:=68.91
Time:=17:12:31
Change:=0.75
Volume:=342894
Cur:=69.36
Bid:=66.92
Ask:=72.97
High:=69.39
Change %:=1.09

(rnst)
Open:=15.34
Low:=15.25
Time:=8:50:03
Change:=0.33
Volume:=47488
Cur:=15.55
Bid:=6.09
Ask:=16.67
High:=15.6
Change %:=2.17

(roc)
Open:=57.6
Low:=57.59
Time:=7:52:03
Change:=2.36
Volume:=1231977
Cur:=59.42
Bid:=58.81
Ask:=59.42
High:=60.12
Change %:=4.14

(rocm)
Open:=9.16
Low:=9.16
Time:=8:50:03
Change:=0.06
Volume:=55651
Cur:=9.16
Bid:=8.05
Ask:=10.28
High:=9.48
Change %:=0.66

(rodm)
Open:=1.45
Low:=1.45
Time:=8:50:03
Change:=0.03
Volume:=25033
Cur:=1.47
Bid:=1.39
Ask:=1.75
High:=1.5
Change %:=2.08

(roiak)
Open:=1.6501
Low:=1.62
Time:=8:50:03
Change:=-0.04
Volume:=129900
Cur:=1.62
Bid:=1.21
Ask:=1.87
High:=1.67
Change %:=-2.41

(rok)
Open:=81.71
Low:=81.65
Time:=7:52:03
Change:=1.65
Volume:=757911
Cur:=82.87
Bid:=81.82
Ask:=83.74
High:=83.2
Change %:=2.03

(rol)
Open:=20.58
Low:=20.465
Time:=16:38:57
Change:=0.46
Volume:=201856
Cur:=20.83
Bid:=20.25
Ask:=21.22
High:=20.83
Change %:=2.26

(roll)
Open:=39.15
Low:=38.56
Time:=16:27:05
Change:=0.5
Volume:=70803
Cur:=39.25
Bid:=38.03
Ask:=39.22
High:=39.77
Change %:=1.29

(rop)
Open:=81.46
Low:=81.3906
Time:=7:52:03
Change:=1.08
Volume:=577236
Cur:=82.1
Bid:=80.97
Ask:=82.92
High:=82.12
Change %:=1.33

(rose)
Open:=55.86
Low:=55.27
Time:=17:27:23
Change:=1.1
Volume:=1183030
Cur:=56.24
Bid:=56.01
Ask:=57.49
High:=57.62
Change %:=1.99

(rost)
Open:=77.8
Low:=77.65
Time:=8:50:03
Change:=0.53
Volume:=856981
Cur:=77.73
Bid:=76.72
Ask:=77.72
High:=78.38
Change %:=0.69

(rt)
Open:=11.03
Low:=11.02
Time:=16:58:08
Change:=0.19
Volume:=494429
Cur:=11.13
Bid:=11.0
Ask:=11.25
High:=11.21
Change %:=1.74

(rtec)
Open:=9.79
Low:=9.16
Time:=8:50:03
Change:=-0.9
Volume:=1753475
Cur:=9.59
Bid:=9.18
Ask:=9.57
High:=9.79
Change %:=-8.58

(rtix)
Open:=3.1
Low:=3.05
Time:=16:14:21
Change:=-0.01
Volume:=521546
Cur:=3.07
Bid:=2.92
Ask:=3.06
High:=3.14
Change %:=-0.32

(rue)
Open:=33.46
Low:=33.0
Time:=17:35:03
Change:=1.65
Volume:=267503
Cur:=34.7
Bid:=33.93
Ask:=35.47
High:=34.99
Change %:=4.99

(rwt)
Open:=14.7
Low:=14.51
Time:=7:52:03
Change:=0.19
Volume:=391997
Cur:=14.79
Bid:=14.46
Ask:=15.21
High:=14.8
Change %:=1.30

(safm)
Open:=45.12
Low:=45.12
Time:=8:50:03
Change:=1.19
Volume:=282822
Cur:=46.34
Bid:=45.62
Ask:=46.38
High:=46.45
Change %:=2.64

(saft)
Open:=41.63
Low:=41.38
Time:=8:50:03
Change:=0.55
Volume:=31457
Cur:=41.83
Bid:=41.16
Ask:=42.25
High:=41.87
Change %:=1.33

(sam)
Open:=90.32
Low:=89.72
Time:=16:51:33
Change:=1.25
Volume:=29807
Cur:=90.92
Bid:=89.57
Ask:=91.82
High:=91.14
Change %:=1.39

(sanm)
Open:=9.08
Low:=9.08
Time:=8:50:03
Change:=0.46
Volume:=605830
Cur:=9.42
Bid:=9.42
Ask:=9.71
High:=9.43
Change %:=5.13

(sbib)
Open:=7.61
Low:=7.53
Time:=17:01:48
Change:=0.04
Volume:=2331449
Cur:=7.67
Bid:=7.41
Ask:=8.87
High:=7.69
Change %:=0.52

(sbp)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=12.68
Bid:=
Ask:=
High:=
Change %:=0.00

(sbsi)
Open:=20.13
Low:=20.13
Time:=8:50:03
Change:=0.42
Volume:=25916
Cur:=20.44
Bid:=8.01
Ask:=20.6
High:=20.63
Change %:=2.10

(sbux)
Open:=39.81
Low:=39.71
Time:=16:10:28
Change:=0.92
Volume:=5597678
Cur:=40.32
Bid:=40.16
Ask:=40.49
High:=40.36
Change %:=2.34

(scl)
Open:=72.42
Low:=71.58
Time:=7:52:03
Change:=2.07
Volume:=25148
Cur:=73.64
Bid:=69.73
Ask:=76.58
High:=73.67
Change %:=2.89

(scmp)
Open:=4.13
Low:=4.05
Time:=8:50:03
Change:=0.02
Volume:=11856
Cur:=4.13
Bid:=4.04
Ask:=4.12
High:=4.14
Change %:=0.49

(scs)
Open:=10.7
Low:=10.5
Time:=16:26:31
Change:=0.18
Volume:=582131
Cur:=10.74
Bid:=10.37
Ask:=11.14
High:=10.8
Change %:=1.70

(scvl)
Open:=32.46
Low:=32.29
Time:=8:50:03
Change:=1.3
Volume:=56486
Cur:=33.45
Bid:=31.4
Ask:=34.66
High:=33.73
Change %:=4.04

(seb)
Open:=2513.0
Low:=2475.0
Time:=16:16:21
Change:=77.8
Volume:=1427
Cur:=2579.0
Bid:=2480.0
Ask:=2600.0
High:=2579.0
Change %:=3.11

(see)
Open:=22.52
Low:=22.315
Time:=7:52:03
Change:=-0.16
Volume:=1669409
Cur:=22.4
Bid:=22.07
Ask:=22.6
High:=22.65
Change %:=-0.71

(seno)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=11.0
Bid:=
Ask:=
High:=
Change %:=0.00

(sf)
Open:=36.74
Low:=36.45
Time:=17:13:18
Change:=0.47
Volume:=293111
Cur:=36.97
Bid:=36.14
Ask:=37.73
High:=36.98
Change %:=1.29

(sfsf)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=27.27
Bid:=26.94
Ask:=27.71
High:=
Change %:=0.00

(shld)
Open:=74.8
Low:=73.54
Time:=16:00:06
Change:=2.19
Volume:=333845
Cur:=75.89
Bid:=75.94
Ask:=76.04
High:=76.44
Change %:=2.97

(shoo)
Open:=40.0
Low:=39.9
Time:=17:16:13
Change:=1.36
Volume:=335192
Cur:=41.02
Bid:=40.1
Ask:=41.81
High:=41.1596
Change %:=3.43

(shw)
Open:=83.89
Low:=83.58
Time:=16:39:23
Change:=1.66
Volume:=1099948
Cur:=85.07
Bid:=83.97
Ask:=85.29
High:=85.225
Change %:=1.99

(sial)
Open:=72.9
Low:=72.65
Time:=8:50:03
Change:=1.77
Volume:=675983
Cur:=73.79
Bid:=72.83
Ask:=74.56
High:=73.94
Change %:=2.46

(simg)
Open:=6.21
Low:=6.19
Time:=16:51:45
Change:=0.16
Volume:=589211
Cur:=6.32
Bid:=6.18
Ask:=6.67
High:=6.38
Change %:=2.60

(siro)
Open:=54.34
Low:=54.17
Time:=17:35:01
Change:=0.8
Volume:=263209
Cur:=54.8
Bid:=52.82
Ask:=57.06
High:=54.95
Change %:=1.48

(sivb)
Open:=59.76
Low:=59.27
Time:=8:50:03
Change:=0.7
Volume:=422186
Cur:=60.0
Bid:=59.24
Ask:=60.66
High:=60.13
Change %:=1.18

(sji)
Open:=53.25
Low:=52.91
Time:=17:22:31
Change:=0.44
Volume:=160334
Cur:=53.4
Bid:=53.01
Ask:=53.9
High:=53.48
Change %:=0.83

(sjm)
Open:=76.82
Low:=76.8
Time:=16:56:40
Change:=1.9
Volume:=945138
Cur:=78.56
Bid:=77.5
Ask:=79.36
High:=78.61
Change %:=2.48

(sjw)
Open:=23.99
Low:=23.76
Time:=7:52:03
Change:=0.2
Volume:=21270
Cur:=24.03
Bid:=22.29
Ask:=24.8
High:=24.09
Change %:=0.84

(slh)
Open:=58.45
Low:=58.45
Time:=7:52:03
Change:=1.19
Volume:=402677
Cur:=59.21
Bid:=56.89
Ask:=61.09
High:=59.21
Change %:=2.05

(slrc)
Open:=24.22
Low:=24.16
Time:=16:40:32
Change:=0.19
Volume:=207503
Cur:=24.24
Bid:=24.17
Ask:=24.85
High:=24.46
Change %:=0.79

(smg)
Open:=49.38
Low:=49.07
Time:=17:24:32
Change:=-0.65
Volume:=1512326
Cur:=49.82
Bid:=49.17
Ask:=50.34
High:=50.06
Change %:=-1.29

(smod)
Open:=9.18
Low:=9.17
Time:=8:50:03
Change:=0.02
Volume:=483174
Cur:=9.19
Bid:=9.17
Ask:=9.18
High:=9.19
Change %:=0.22

(smrt)
Open:=9.75
Low:=9.55
Time:=8:50:03
Change:=0.28
Volume:=141220
Cur:=9.96
Bid:=9.95
Ask:=10.29
High:=10.0
Change %:=2.89

(smsi)
Open:=3.96
Low:=3.91
Time:=16:44:30
Change:=0.11
Volume:=220093
Cur:=4.0
Bid:=3.85
Ask:=4.03
High:=4.05
Change %:=2.83

(sndk)
Open:=40.89
Low:=40.89
Time:=8:50:03
Change:=1.48
Volume:=5892610
Cur:=41.98
Bid:=41.78
Ask:=41.97
High:=42.25
Change %:=3.65

(snh)
Open:=23.92
Low:=23.86
Time:=17:20:24
Change:=0.47
Volume:=1078484
Cur:=24.25
Bid:=23.85
Ask:=24.6
High:=24.25
Change %:=1.98

(solr)
Open:=14.74
Low:=14.74
Time:=8:50:03
Change:=0.74
Volume:=4357329
Cur:=15.34
Bid:=15.27
Ask:=15.4
High:=15.52
Change %:=5.07

(sonc)
Open:=10.83
Low:=10.74
Time:=16:28:49
Change:=0.28
Volume:=448725
Cur:=11.02
Bid:=10.87
Ask:=11.13
High:=11.04
Change %:=2.61

(sone)
Open:=7.01
Low:=7.0
Time:=16:21:53
Change:=0.23
Volume:=271246
Cur:=7.17
Bid:=6.84
Ask:=7.48
High:=7.18
Change %:=3.31

(spec)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=20.01
Bid:=19.98
Ask:=20.01
High:=
Change %:=0.00

(spls)
Open:=15.25
Low:=15.2
Time:=8:50:03
Change:=0.38
Volume:=10255634
Cur:=15.51
Bid:=15.5
Ask:=15.53
High:=15.535
Change %:=2.51

(spmd)
Open:=4.03
Low:=3.91
Time:=17:04:49
Change:=0.01
Volume:=49582
Cur:=3.95
Bid:=3.4
Ask:=4.09
High:=4.04
Change %:=0.25

(spn)
Open:=38.99
Low:=38.99
Time:=7:52:03
Change:=1.18
Volume:=651750
Cur:=39.76
Bid:=38.92
Ask:=40.61
High:=39.87
Change %:=3.06

(sptn)
Open:=20.35
Low:=20.35
Time:=8:50:03
Change:=0.33
Volume:=118901
Cur:=20.54
Bid:=19.96
Ask:=21.02
High:=20.71
Change %:=1.63

(spw)
Open:=80.81
Low:=80.48
Time:=16:03:45
Change:=1.81
Volume:=192089
Cur:=81.72
Bid:=78.84
Ask:=84.78
High:=82.14
Change %:=2.27

(srcl)
Open:=90.57
Low:=90.57
Time:=16:10:15
Change:=2.29
Volume:=229239
Cur:=92.09
Bid:=92.09
Ask:=93.02
High:=92.11
Change %:=2.55

(srdx)
Open:=11.78
Low:=11.55
Time:=8:50:03
Change:=0.2
Volume:=26752
Cur:=11.88
Bid:=11.01
Ask:=12.5
High:=11.9
Change %:=1.71

(sri)
Open:=14.36
Low:=14.25
Time:=7:52:03
Change:=0.24
Volume:=106884
Cur:=14.45
Bid:=13.76
Ask:=14.63
High:=14.52
Change %:=1.69

(srsl)
Open:=9.16
Low:=8.98
Time:=8:50:03
Change:=0.29
Volume:=50720
Cur:=9.32
Bid:=7.79
Ask:=10.66
High:=9.57
Change %:=3.21

(srx)
Open:=31.24
Low:=31.18
Time:=16:03:15
Change:=-0.01
Volume:=1502974
Cur:=31.21
Bid:=30.52
Ask:=31.25
High:=31.24
Change %:=-0.03

(srz)
Open:=9.21
Low:=9.04
Time:=17:35:04
Change:=0.27
Volume:=534177
Cur:=9.37
Bid:=9.0
Ask:=9.74
High:=9.42
Change %:=2.97

(ssp)
Open:=8.46
Low:=8.4
Time:=7:52:03
Change:=0.25
Volume:=188890
Cur:=8.65
Bid:=8.3
Ask:=9.0
High:=8.67
Change %:=2.98

(stba)
Open:=17.02
Low:=16.96
Time:=16:17:52
Change:=0.43
Volume:=76003
Cur:=17.36
Bid:=17.3
Ask:=17.75
High:=17.38
Change %:=2.54

(stfc)
Open:=17.19
Low:=17.11
Time:=8:50:03
Change:=0.54
Volume:=35260
Cur:=17.6
Bid:=16.87
Ask:=18.49
High:=17.82
Change %:=3.17

(sti)
Open:=24.12
Low:=23.97
Time:=7:52:03
Change:=0.56
Volume:=4482404
Cur:=24.51
Bid:=24.51
Ask:=24.72
High:=24.53
Change %:=2.34

(stnr)
Open:=49.85
Low:=49.4
Time:=16:24:48
Change:=1.31
Volume:=23270
Cur:=50.67
Bid:=47.98
Ask:=50.63
High:=50.81
Change %:=2.65

(stu)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=32.44
Bid:=
Ask:=
High:=
Change %:=0.00

(stwd)
Open:=20.51
Low:=20.35
Time:=16:55:49
Change:=0.22
Volume:=737383
Cur:=20.54
Bid:=20.05
Ask:=21.02
High:=20.57
Change %:=1.08

(stx)
Open:=16.62
Low:=16.61
Time:=8:50:03
Change:=0.4
Volume:=9136552
Cur:=16.93
Bid:=16.93
Ask:=17.12
High:=17.0
Change %:=2.42

(sui)
Open:=38.13
Low:=37.93
Time:=7:52:03
Change:=0.89
Volume:=72125
Cur:=38.76
Bid:=36.86
Ask:=39.5
High:=38.76
Change %:=2.35

(sumr)
Open:=8.44
Low:=8.44
Time:=8:50:03
Change:=0.2
Volume:=44431
Cur:=8.6
Bid:=7.81
Ask:=9.47
High:=8.83
Change %:=2.38

(supx)
Open:=21.26
Low:=21.26
Time:=8:50:03
Change:=0.79
Volume:=21629
Cur:=21.93
Bid:=20.64
Ask:=22.48
High:=21.94
Change %:=3.74

(sur)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=26.53
Bid:=26.22
Ask:=26.56
High:=
Change %:=0.00

(svvs)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=39.5
Bid:=38.56
Ask:=39.64
High:=
Change %:=0.00

(swk)
Open:=68.93
Low:=67.61
Time:=7:52:03
Change:=-0.67
Volume:=3178404
Cur:=67.94
Bid:=67.63
Ask:=68.26
High:=69.96
Change %:=-0.98

(swm)
Open:=56.25
Low:=55.56
Time:=7:52:03
Change:=0.41
Volume:=135370
Cur:=56.26
Bid:=55.46
Ask:=56.79
High:=56.94
Change %:=0.73

(sxt)
Open:=37.62
Low:=37.55
Time:=16:37:27
Change:=0.85
Volume:=137602
Cur:=38.26
Bid:=37.38
Ask:=39.0
High:=38.26
Change %:=2.27

(sy)
Open:=
Low:=
Time:=2:05:08
Change:=0.0
Volume:=
Cur:=64.98
Bid:=64.96
Ask:=
High:=
Change %:=0.00

(syke)
Open:=20.52
Low:=20.14
Time:=8:50:03
Change:=0.27
Volume:=316745
Cur:=20.55
Bid:=20.0
Ask:=20.55
High:=20.61
Change %:=1.33

(symc)
Open:=19.1071
Low:=18.99
Time:=16:10:38
Change:=0.595
Volume:=7360101
Cur:=19.46
Bid:=19.47
Ask:=19.97
High:=19.55
Change %:=3.15

(symm)
Open:=5.81
Low:=5.8
Time:=16:32:43
Change:=0.3
Volume:=136642
Cur:=6.17
Bid:=6.16
Ask:=6.58
High:=6.2
Change %:=5.11

(synm)
Open:=1.35
Low:=1.3299
Time:=8:50:03
Change:=0.04
Volume:=880409
Cur:=1.36
Bid:=1.34
Ask:=1.36
High:=1.37
Change %:=3.03

(syno)
Open:=17.53
Low:=17.53
Time:=8:50:03
Change:=0.48
Volume:=15753
Cur:=18.08
Bid:=17.66
Ask:=18.5
High:=18.17
Change %:=2.73

(synt)
Open:=58.5
Low:=58.31
Time:=8:50:03
Change:=1.81
Volume:=124332
Cur:=59.78
Bid:=23.19
Ask:=61.87
High:=59.84
Change %:=3.12

(syx)
Open:=16.1
Low:=16.0
Time:=16:28:28
Change:=0.42
Volume:=48796
Cur:=16.47
Bid:=15.51
Ask:=16.93
High:=16.47
Change %:=2.62

(t)
Open:=30.16
Low:=29.965
Time:=16:00:18
Change:=0.2
Volume:=19560782
Cur:=30.32
Bid:=30.24
Ask:=30.35
High:=30.35
Change %:=0.66

(tal)
Open:=30.93
Low:=30.69
Time:=17:35:05
Change:=0.49
Volume:=375801
Cur:=31.1
Bid:=30.75
Ask:=31.92
High:=31.44
Change %:=1.60

(tap)
Open:=44.35
Low:=44.18
Time:=7:52:03
Change:=0.58
Volume:=1020153
Cur:=44.82
Bid:=44.61
Ask:=45.26
High:=44.83
Change %:=1.31

(tasr)
Open:=4.22
Low:=4.17
Time:=8:50:03
Change:=0.1
Volume:=195126
Cur:=4.27
Bid:=4.13
Ask:=4.19
High:=4.29
Change %:=2.40

(tast)
Open:=10.19
Low:=10.13
Time:=16:38:35
Change:=0.08
Volume:=75138
Cur:=10.2
Bid:=9.6
Ask:=10.88
High:=10.29
Change %:=0.79

(tat)
Open:=1.6599
Low:=1.57
Time:=15:25:03
Change:=-0.02
Volume:=1765069
Cur:=1.59
Bid:=1.59
Ask:=1.63
High:=1.66
Change %:=-1.24

(tayc)
Open:=8.99
Low:=8.8219
Time:=8:50:03
Change:=0.45
Volume:=12996
Cur:=9.33
Bid:=7.96
Ask:=10.01
High:=9.38
Change %:=5.07

(tbnk)
Open:=20.83
Low:=20.67
Time:=8:50:03
Change:=0.28
Volume:=21117
Cur:=21.05
Bid:=20.22
Ask:=21.73
High:=21.1
Change %:=1.35

(tc)
Open:=9.9
Low:=9.8399
Time:=7:52:03
Change:=0.22
Volume:=1699945
Cur:=10.0
Bid:=9.7
Ask:=10.0
High:=10.04
Change %:=2.25

(tcb)
Open:=12.99
Low:=12.93
Time:=7:52:03
Change:=0.03
Volume:=1623671
Cur:=12.99
Bid:=12.6
Ask:=13.46
High:=13.1
Change %:=0.23

(tco)
Open:=61.8
Low:=61.58
Time:=7:52:03
Change:=0.84
Volume:=463339
Cur:=62.42
Bid:=54.0
Ask:=63.0
High:=62.62
Change %:=1.36

(tcrd)
Open:=12.84
Low:=12.81
Time:=16:40:15
Change:=0.15
Volume:=23307
Cur:=12.93
Bid:=12.66
Ask:=13.45
High:=12.98
Change %:=1.17

(tdy)
Open:=49.09
Low:=49.09
Time:=7:52:03
Change:=1.46
Volume:=144898
Cur:=50.18
Bid:=49.49
Ask:=50.69
High:=50.32
Change %:=3.00

(te)
Open:=18.64
Low:=18.64
Time:=16:21:05
Change:=0.29
Volume:=1437944
Cur:=18.9
Bid:=18.9
Ask:=19.11
High:=18.91
Change %:=1.56

(tecua)
Open:=10.58
Low:=10.4801
Time:=8:50:03
Change:=0.4
Volume:=27681
Cur:=10.85
Bid:=10.21
Ask:=11.41
High:=10.89
Change %:=3.83

(ten)
Open:=42.68
Low:=42.68
Time:=7:52:03
Change:=1.19
Volume:=363379
Cur:=43.44
Bid:=42.46
Ask:=44.07
High:=43.67
Change %:=2.82

(ter)
Open:=13.67
Low:=13.64
Time:=7:52:03
Change:=0.5
Volume:=3772630
Cur:=13.98
Bid:=13.49
Ask:=13.98
High:=14.01
Change %:=3.71

(teva)
Open:=47.63
Low:=47.32
Time:=8:50:03
Change:=0.5
Volume:=3949852
Cur:=47.8
Bid:=47.8
Ask:=47.99
High:=47.92
Change %:=1.06

(tfx)
Open:=61.73
Low:=61.58
Time:=7:52:03
Change:=0.72
Volume:=142403
Cur:=62.1
Bid:=58.41
Ask:=63.61
High:=62.15
Change %:=1.17

(tg)
Open:=19.67
Low:=19.52
Time:=7:52:03
Change:=0.59
Volume:=45937
Cur:=20.01
Bid:=19.02
Ask:=20.42
High:=20.01
Change %:=3.04

(tgh)
Open:=27.02
Low:=26.41
Time:=7:52:03
Change:=0.0
Volume:=255672
Cur:=26.79
Bid:=26.46
Ask:=27.47
High:=27.3665
Change %:=0.00

(tgi)
Open:=49.98
Low:=49.95
Time:=16:24:11
Change:=0.98
Volume:=272626
Cur:=50.88
Bid:=49.96
Ask:=51.88
High:=50.92
Change %:=1.96

(thff)
Open:=32.4
Low:=32.4
Time:=16:19:57
Change:=0.42
Volume:=23037
Cur:=32.65
Bid:=32.02
Ask:=34.24
High:=32.77
Change %:=1.30

(thmd)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=14.99
Bid:=14.94
Ask:=14.99
High:=
Change %:=0.00

(tho)
Open:=26.01
Low:=25.34
Time:=7:52:03
Change:=0.08
Volume:=706421
Cur:=26.59
Bid:=21.31
Ask:=29.87
High:=26.61
Change %:=0.30

(thrx)
Open:=24.31
Low:=24.134
Time:=8:50:03
Change:=0.61
Volume:=231399
Cur:=24.71
Bid:=24.1
Ask:=25.14
High:=24.88
Change %:=2.53

(tie)
Open:=18.42
Low:=18.42
Time:=7:52:03
Change:=0.35
Volume:=1434066
Cur:=18.64
Bid:=18.5
Ask:=18.8
High:=18.74
Change %:=1.91

(tif)
Open:=81.75
Low:=81.71
Time:=7:52:03
Change:=2.63
Volume:=1783126
Cur:=83.82
Bid:=83.02
Ask:=84.48
High:=84.06
Change %:=3.24

(tiny)
Open:=5.26
Low:=5.22
Time:=8:50:03
Change:=0.17
Volume:=95707
Cur:=5.39
Bid:=5.04
Ask:=5.66
High:=5.39
Change %:=3.26

(tisi)
Open:=24.14
Low:=24.12
Time:=8:50:03
Change:=0.87
Volume:=42681
Cur:=24.75
Bid:=24.08
Ask:=25.38
High:=24.94
Change %:=3.64

(tjx)
Open:=55.33
Low:=55.23
Time:=7:52:03
Change:=0.94
Volume:=2095216
Cur:=56.02
Bid:=55.82
Ask:=56.09
High:=56.03
Change %:=1.71

(tklc)
Open:=8.4
Low:=8.4
Time:=17:12:59
Change:=0.31
Volume:=777225
Cur:=8.62
Bid:=8.51
Ask:=8.99
High:=8.65
Change %:=3.73

(tkr)
Open:=48.34
Low:=48.18
Time:=7:52:03
Change:=0.9
Volume:=659299
Cur:=48.7
Bid:=47.8
Ask:=48.99
High:=48.88
Change %:=1.88

(tmp)
Open:=40.03
Low:=39.88
Time:=9:26:45
Change:=0.58
Volume:=10630
Cur:=40.5
Bid:=40.44
Ask:=40.5
High:=40.5
Change %:=1.45

(tmrk)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=18.99
Bid:=18.99
Ask:=19.0
High:=
Change %:=0.00

(tnc)
Open:=40.47
Low:=40.47
Time:=17:01:05
Change:=1.84
Volume:=47274
Cur:=41.84
Bid:=39.66
Ask:=42.43
High:=41.91
Change %:=4.60

(tnk)
Open:=8.72
Low:=8.5
Time:=7:52:03
Change:=-0.16
Volume:=531867
Cur:=8.53
Bid:=8.5
Ask:=8.97
High:=8.84
Change %:=-1.84

(tpgi)
Open:=3.5
Low:=3.15
Time:=8:50:03
Change:=-0.02
Volume:=89828
Cur:=3.17
Bid:=3.0
Ask:=4.0
High:=3.5
Change %:=-0.63

(trad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=9.74
Bid:=9.68
Ask:=9.75
High:=
Change %:=0.00

(trak)
Open:=22.3
Low:=22.26
Time:=8:50:03
Change:=1.1
Volume:=207240
Cur:=23.13
Bid:=23.05
Ask:=23.3
High:=23.14
Change %:=4.99

(trex)
Open:=20.43
Low:=20.29
Time:=16:32:17
Change:=1.08
Volume:=151442
Cur:=21.23
Bid:=20.64
Ask:=21.6
High:=21.25
Change %:=5.36

(trmk)
Open:=22.67
Low:=22.512
Time:=16:14:47
Change:=0.59
Volume:=218307
Cur:=23.06
Bid:=22.45
Ask:=23.03
High:=23.14
Change %:=2.63

(trow)
Open:=57.43
Low:=57.27
Time:=8:50:03
Change:=1.06
Volume:=1250890
Cur:=58.31
Bid:=57.5
Ask:=58.33
High:=58.37
Change %:=1.85

(trv)
Open:=56.83
Low:=56.7
Time:=7:52:03
Change:=0.5
Volume:=3253373
Cur:=57.02
Bid:=57.01
Ask:=57.03
High:=57.24
Change %:=0.88

(tsn)
Open:=18.29
Low:=18.15
Time:=7:52:03
Change:=0.21
Volume:=3253711
Cur:=18.37
Bid:=18.15
Ask:=18.48
High:=18.42
Change %:=1.16

(tsra)
Open:=15.58
Low:=15.58
Time:=8:50:03
Change:=0.75
Volume:=473603
Cur:=16.16
Bid:=15.65
Ask:=16.46
High:=16.19
Change %:=4.87

(ttec)
Open:=21.13
Low:=21.13
Time:=8:50:03
Change:=0.66
Volume:=182616
Cur:=21.63
Bid:=21.05
Ask:=22.03
High:=21.66
Change %:=3.15

(ttek)
Open:=21.85
Low:=21.67
Time:=16:41:11
Change:=0.55
Volume:=188059
Cur:=22.2
Bid:=21.69
Ask:=22.59
High:=22.25
Change %:=2.54

(tti)
Open:=12.38
Low:=12.37
Time:=7:52:03
Change:=0.88
Volume:=602245
Cur:=13.09
Bid:=12.62
Ask:=13.24
High:=13.09
Change %:=7.21

(tues)
Open:=3.97
Low:=3.92
Time:=16:35:53
Change:=0.16
Volume:=374815
Cur:=4.11
Bid:=3.6
Ask:=4.88
High:=4.19
Change %:=4.05

(tvl)
Open:=4.24
Low:=4.24
Time:=7:52:03
Change:=0.1
Volume:=91509
Cur:=4.29
Bid:=3.37
Ask:=4.63
High:=4.35
Change %:=2.39

(tw)
Open:=60.7
Low:=60.7
Time:=7:52:03
Change:=1.04
Volume:=230763
Cur:=61.65
Bid:=59.62
Ask:=63.14
High:=61.66
Change %:=1.72

(twin)
Open:=40.4
Low:=39.53
Time:=16:18:15
Change:=0.6
Volume:=58986
Cur:=40.5
Bid:=15.96
Ask:=42.2
High:=40.82
Change %:=1.50

(two)
Open:=
Low:=
Time:=2:06:19
Change:=0.0
Volume:=
Cur:=10.45
Bid:=
Ask:=
High:=
Change %:=0.00

(twx)
Open:=35.2099
Low:=34.97
Time:=7:52:03
Change:=0.65
Volume:=5862382
Cur:=35.45
Bid:=35.34
Ask:=35.67
High:=35.685
Change %:=1.87

(txn)
Open:=30.89
Low:=30.8
Time:=17:25:45
Change:=0.94
Volume:=11095566
Cur:=31.42
Bid:=31.24
Ask:=31.5
High:=31.51
Change %:=3.08

(txt)
Open:=21.55
Low:=21.55
Time:=7:52:03
Change:=0.68
Volume:=4449282
Cur:=22.12
Bid:=21.58
Ask:=22.7
High:=22.35
Change %:=3.17

(tyl)
Open:=26.52
Low:=26.52
Time:=17:35:00
Change:=0.73
Volume:=155377
Cur:=27.0
Bid:=26.35
Ask:=27.64
High:=27.02
Change %:=2.78

(ueic)
Open:=24.06
Low:=24.02
Time:=8:50:03
Change:=0.31
Volume:=46850
Cur:=24.24
Bid:=23.27
Ask:=25.1
High:=24.43
Change %:=1.30

(ufcs)
Open:=17.74
Low:=17.66
Time:=8:50:03
Change:=0.53
Volume:=40552
Cur:=18.12
Bid:=16.98
Ask:=18.47
High:=18.17
Change %:=3.01

(ufpi)
Open:=31.08
Low:=30.34
Time:=16:54:26
Change:=0.92
Volume:=303543
Cur:=31.63
Bid:=31.21
Ask:=31.97
High:=31.9482
Change %:=3.00

(ufs)
Open:=92.81
Low:=92.59
Time:=17:01:55
Change:=2.06
Volume:=387422
Cur:=93.76
Bid:=92.01
Ask:=94.99
High:=94.16
Change %:=2.25

(ugi)
Open:=31.24
Low:=31.17
Time:=16:59:21
Change:=0.23
Volume:=555913
Cur:=31.41
Bid:=30.85
Ask:=32.14
High:=31.46
Change %:=0.74

(uhs)
Open:=52.11
Low:=51.83
Time:=7:52:03
Change:=0.18
Volume:=1471558
Cur:=51.99
Bid:=30.7
Ask:=52.0
High:=53.07
Change %:=0.35

(uil)
Open:=32.36
Low:=32.09
Time:=7:52:03
Change:=0.21
Volume:=326712
Cur:=32.4
Bid:=31.76
Ask:=33.21
High:=32.51
Change %:=0.65

(ulta)
Open:=63.98
Low:=63.98
Time:=8:50:03
Change:=2.02
Volume:=521119
Cur:=65.75
Bid:=65.76
Ask:=66.49
High:=66.131
Change %:=3.17

(ulti)
Open:=56.36
Low:=56.36
Time:=17:35:05
Change:=1.7
Volume:=103549
Cur:=57.37
Bid:=48.23
Ask:=60.0
High:=57.81
Change %:=3.05

(umbf)
Open:=43.11
Low:=42.82
Time:=17:03:10
Change:=0.59
Volume:=106219
Cur:=43.47
Bid:=42.89
Ask:=43.92
High:=43.51
Change %:=1.38

(umh)
Open:=10.75
Low:=10.68
Time:=9:26:45
Change:=0.4
Volume:=26807
Cur:=11.1
Bid:=10.1
Ask:=11.22
High:=11.1
Change %:=3.74

(umpq)
Open:=11.54
Low:=11.47
Time:=17:35:00
Change:=0.18
Volume:=1012240
Cur:=11.65
Bid:=11.21
Ask:=11.82
High:=11.66
Change %:=1.57

(unca)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=21.0
Bid:=
Ask:=
High:=
Change %:=0.00

(unfi)
Open:=44.23
Low:=44.23
Time:=8:50:03
Change:=1.35
Volume:=157454
Cur:=45.17
Bid:=44.37
Ask:=45.13
High:=45.3001
Change %:=3.08

(unp)
Open:=101.02
Low:=99.845
Time:=7:52:03
Change:=0.05
Volume:=3082831
Cur:=100.55
Bid:=99.32
Ask:=101.48
High:=101.99
Change %:=0.05

(untd)
Open:=6.17
Low:=6.02
Time:=8:50:03
Change:=0.16
Volume:=590586
Cur:=6.26
Bid:=5.92
Ask:=6.49
High:=6.29
Change %:=2.62

(upl)
Open:=46.99
Low:=46.415
Time:=17:21:42
Change:=0.23
Volume:=1358023
Cur:=46.83
Bid:=46.09
Ask:=46.82
High:=47.47
Change %:=0.49

(ups)
Open:=72.84
Low:=72.71
Time:=16:43:27
Change:=0.98
Volume:=3094408
Cur:=73.4
Bid:=72.43
Ask:=73.89
High:=73.52
Change %:=1.35

(urbn)
Open:=31.31
Low:=31.23
Time:=8:50:03
Change:=0.57
Volume:=1433613
Cur:=31.59
Bid:=31.61
Ask:=32.34
High:=31.83
Change %:=1.84

(uri)
Open:=22.7
Low:=22.44
Time:=7:52:03
Change:=0.67
Volume:=3049755
Cur:=23.01
Bid:=22.6
Ask:=22.99
High:=23.23
Change %:=3.00

(urs)
Open:=43.52
Low:=43.16
Time:=7:52:03
Change:=0.2
Volume:=657349
Cur:=43.3
Bid:=42.71
Ask:=43.73
High:=43.83
Change %:=0.46

(usap)
Open:=48.51
Low:=47.22
Time:=8:50:03
Change:=1.41
Volume:=90741
Cur:=48.99
Bid:=48.04
Ask:=49.1
High:=49.11
Change %:=2.96

(usb)
Open:=24.53
Low:=24.32
Time:=17:27:34
Change:=0.6
Volume:=19309358
Cur:=25.03
Bid:=24.75
Ask:=25.15
High:=25.17
Change %:=2.46

(usph)
Open:=23.94
Low:=23.54
Time:=8:50:03
Change:=0.24
Volume:=31841
Cur:=23.97
Bid:=9.49
Ask:=25.55
High:=24.24
Change %:=1.01

(utek)
Open:=26.37
Low:=26.37
Time:=8:50:03
Change:=1.45
Volume:=427632
Cur:=27.54
Bid:=26.9
Ask:=27.55
High:=27.66
Change %:=5.56

(uti)
Open:=19.59
Low:=19.48
Time:=16:24:41
Change:=0.1
Volume:=107002
Cur:=19.59
Bid:=19.07
Ask:=20.12
High:=19.65
Change %:=0.51

(utr)
Open:=28.0
Low:=27.89
Time:=17:05:48
Change:=0.46
Volume:=178433
Cur:=28.28
Bid:=27.65
Ask:=28.8
High:=28.32
Change %:=1.65

(utx)
Open:=87.98
Low:=87.94
Time:=7:52:03
Change:=1.2
Volume:=4791229
Cur:=88.82
Bid:=88.82
Ask:=88.84
High:=89.56
Change %:=1.37

(uve)
Open:=4.72
Low:=4.65
Time:=17:29:50
Change:=0.03
Volume:=84423
Cur:=4.7
Bid:=4.62
Ask:=4.79
High:=4.73
Change %:=0.64

(uvv)
Open:=36.21
Low:=36.14
Time:=17:35:02
Change:=0.68
Volume:=153792
Cur:=36.59
Bid:=35.85
Ask:=37.26
High:=36.73
Change %:=1.89

(vcbi)
Open:=5.91
Low:=5.86
Time:=8:50:03
Change:=0.15
Volume:=53790
Cur:=6.0
Bid:=4.35
Ask:=7.25
High:=6.04
Change %:=2.56

(vci)
Open:=30.29
Low:=30.27
Time:=7:52:03
Change:=0.85
Volume:=392982
Cur:=30.97
Bid:=30.26
Ask:=31.65
High:=31.0401
Change %:=2.82

(vgr)
Open:=17.91
Low:=17.88
Time:=7:52:03
Change:=0.23
Volume:=209727
Cur:=18.1
Bid:=17.76
Ask:=18.17
High:=18.14
Change %:=1.29

(vlccf)
Open:=22.18
Low:=21.85
Time:=8:50:03
Change:=0.16
Volume:=106618
Cur:=22.07
Bid:=21.77
Ask:=22.05
High:=22.27
Change %:=0.73

(vlgea)
Open:=27.23
Low:=27.21
Time:=8:50:03
Change:=1.01
Volume:=4502
Cur:=28.16
Bid:=25.37
Ask:=29.7
High:=28.16
Change %:=3.72

(vmed)
Open:=26.79
Low:=26.52
Time:=16:00:10
Change:=0.38
Volume:=3669699
Cur:=27.04
Bid:=27.04
Ask:=27.06
High:=27.14
Change %:=1.43

(vnda)
Open:=7.22
Low:=7.07
Time:=8:50:03
Change:=0.0
Volume:=102102
Cur:=7.16
Bid:=6.93
Ask:=7.35
High:=7.22
Change %:=0.00

(vocs)
Open:=31.09
Low:=31.09
Time:=8:50:03
Change:=0.51
Volume:=104962
Cur:=31.41
Bid:=30.64
Ask:=32.06
High:=32.14
Change %:=1.65

(vod)
Open:=25.56
Low:=25.56
Time:=8:50:03
Change:=0.41
Volume:=6859945
Cur:=25.86
Bid:=25.85
Ask:=25.99
High:=25.88
Change %:=1.61

(volc)
Open:=32.96
Low:=32.64
Time:=8:50:03
Change:=0.75
Volume:=491830
Cur:=33.51
Bid:=32.92
Ask:=34.08
High:=33.57
Change %:=2.29

(vpfg)
Open:=13.56
Low:=13.25
Time:=16:41:17
Change:=-0.05
Volume:=142491
Cur:=13.48
Bid:=13.05
Ask:=13.91
High:=13.64
Change %:=-0.37

(vphm)
Open:=19.3
Low:=19.08
Time:=8:50:03
Change:=0.43
Volume:=388400
Cur:=19.49
Bid:=19.01
Ask:=19.91
High:=19.58
Change %:=2.26

(vrad)
Open:=
Low:=
Time:=2:05:07
Change:=0.0
Volume:=
Cur:=17.2
Bid:=
Ask:=
High:=
Change %:=0.00

(vrsn)
Open:=33.5
Low:=33.37
Time:=8:50:03
Change:=0.48
Volume:=1606321
Cur:=33.72
Bid:=33.2
Ask:=33.71
High:=33.91
Change %:=1.44

(vrtx)
Open:=49.99
Low:=49.9
Time:=16:02:26
Change:=1.35
Volume:=989896
Cur:=50.92
Bid:=50.92
Ask:=51.0
High:=51.07
Change %:=2.72

(vrx)
Open:=55.67
Low:=54.95
Time:=7:52:03
Change:=0.57
Volume:=1923883
Cur:=55.58
Bid:=54.76
Ask:=58.25
High:=56.48
Change %:=1.04

(vsec)
Open:=22.31
Low:=21.72
Time:=8:50:03
Change:=-0.33
Volume:=23629
Cur:=21.93
Bid:=16.25
Ask:=23.4
High:=22.46
Change %:=-1.48

(vz)
Open:=36.81
Low:=36.58
Time:=7:52:03
Change:=0.26
Volume:=15175481
Cur:=36.97
Bid:=36.96
Ask:=36.97
High:=36.98
Change %:=0.71

(wab)
Open:=63.88
Low:=63.77
Time:=7:52:03
Change:=2.01
Volume:=524451
Cur:=65.38
Bid:=64.5
Ask:=66.05
High:=65.39
Change %:=3.17

(wash)
Open:=22.7
Low:=22.59
Time:=8:50:03
Change:=0.36
Volume:=42032
Cur:=22.91
Bid:=22.16
Ask:=23.66
High:=23.02
Change %:=1.60

(wat)
Open:=93.66
Low:=93.66
Time:=17:02:00
Change:=3.08
Volume:=584434
Cur:=96.14
Bid:=94.8
Ask:=97.06
High:=96.14
Change %:=3.31

(wbc)
Open:=67.74
Low:=67.74
Time:=16:41:13
Change:=1.72
Volume:=563191
Cur:=68.95
Bid:=66.24
Ask:=69.64
High:=69.14
Change %:=2.56

(wbsn)
Open:=26.92
Low:=26.35
Time:=8:50:03
Change:=0.39
Volume:=254184
Cur:=27.16
Bid:=26.61
Ask:=27.39
High:=27.48
Change %:=1.46

(wcrx)
Open:=23.13
Low:=22.73
Time:=8:50:03
Change:=-0.02
Volume:=1270537
Cur:=22.98
Bid:=22.95
Ask:=23.22
High:=23.29
Change %:=-0.09

(wern)
Open:=25.05
Low:=24.53
Time:=16:38:44
Change:=-0.01
Volume:=437416
Cur:=24.9
Bid:=24.31
Ask:=25.01
High:=25.26
Change %:=-0.04

(weys)
Open:=24.89
Low:=24.89
Time:=16:19:09
Change:=0.89
Volume:=17064
Cur:=25.5
Bid:=24.51
Ask:=26.67
High:=25.682
Change %:=3.62

(wfd)
Open:=8.5
Low:=8.23
Time:=8:50:03
Change:=-0.04
Volume:=39482
Cur:=8.39
Bid:=8.04
Ask:=10.45
High:=8.5
Change %:=-0.47

(wfm)
Open:=64.54
Low:=64.48
Time:=16:11:57
Change:=2.03
Volume:=916105
Cur:=65.92
Bid:=65.9
Ask:=66.24
High:=66.03
Change %:=3.18

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

(wgo)
Open:=8.93
Low:=8.83
Time:=7:52:03
Change:=0.33
Volume:=186514
Cur:=9.14
Bid:=8.84
Ask:=9.34
High:=9.195
Change %:=3.75

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

(win)
Open:=12.56
Low:=12.52
Time:=16:43:30
Change:=0.09
Volume:=3565892
Cur:=12.58
Bid:=12.52
Ask:=12.58
High:=12.62
Change %:=0.72

(wina)
Open:=46.09
Low:=46.07
Time:=8:50:03
Change:=1.03
Volume:=7069
Cur:=47.0
Bid:=43.95
Ask:=56.33
High:=47.01
Change %:=2.24

(wlk)
Open:=51.53
Low:=51.25
Time:=7:52:03
Change:=0.67
Volume:=501932
Cur:=51.77
Bid:=46.58
Ask:=53.47
High:=52.13
Change %:=1.31

(wll)
Open:=59.42
Low:=59.2
Time:=7:52:03
Change:=1.76
Volume:=1598084
Cur:=60.38
Bid:=60.2
Ask:=60.79
High:=60.39
Change %:=3.00

(wlt)
Open:=119.87
Low:=118.88
Time:=16:44:04
Change:=2.82
Volume:=1909963
Cur:=121.37
Bid:=121.28
Ask:=122.07
High:=122.3
Change %:=2.38

(wmt)
Open:=53.4
Low:=53.34
Time:=7:52:03
Change:=0.65
Volume:=8192416
Cur:=53.97
Bid:=53.95
Ask:=53.96
High:=54.03
Change %:=1.22

(wnr)
Open:=20.99
Low:=20.93
Time:=7:52:03
Change:=0.42
Volume:=3393604
Cur:=21.2
Bid:=21.01
Ask:=21.24
High:=21.61
Change %:=2.02

(wor)
Open:=22.6
Low:=22.48
Time:=16:16:27
Change:=0.65
Volume:=864897
Cur:=23.0
Bid:=22.5
Ask:=23.19
High:=23.0
Change %:=2.91

(wr)
Open:=26.26
Low:=26.07
Time:=17:19:42
Change:=0.18
Volume:=435247
Cur:=26.37
Bid:=26.02
Ask:=26.96
High:=26.39
Change %:=0.69

(wrc)
Open:=55.48
Low:=55.42
Time:=7:52:03
Change:=1.14
Volume:=792210
Cur:=56.3
Bid:=55.58
Ask:=56.9
High:=56.37
Change %:=2.07

(wri)
Open:=25.45
Low:=25.44
Time:=7:52:03
Change:=0.43
Volume:=1018843
Cur:=25.8
Bid:=25.79
Ask:=26.2
High:=25.85
Change %:=1.69

(wsbc)
Open:=19.26
Low:=19.21
Time:=17:00:00
Change:=0.53
Volume:=30860
Cur:=19.63
Bid:=18.48
Ask:=20.54
High:=19.74
Change %:=2.77

(wso)
Open:=63.47
Low:=63.43
Time:=17:35:01
Change:=1.68
Volume:=151146
Cur:=64.55
Bid:=61.67
Ask:=65.83
High:=64.84
Change %:=2.67

(wts)
Open:=36.25
Low:=35.77
Time:=7:52:03
Change:=0.21
Volume:=301277
Cur:=36.22
Bid:=35.7
Ask:=36.56
High:=36.37
Change %:=0.58

(wtsla)
Open:=5.0
Low:=4.97
Time:=8:50:03
Change:=0.12
Volume:=1312336
Cur:=5.1
Bid:=4.88
Ask:=5.1
High:=5.11
Change %:=2.41

(wwon)
Open:=5.63
Low:=5.491
Time:=16:13:05
Change:=0.28
Volume:=8561
Cur:=5.88
Bid:=4.1
Ask:=6.67
High:=5.94
Change %:=5.00

(wynn)
Open:=169.15
Low:=160.72
Time:=16:09:36
Change:=-2.62
Volume:=5824632
Cur:=162.27
Bid:=161.75
Ask:=162.0
High:=172.58
Change %:=-1.59

(xco)
Open:=16.26
Low:=15.95
Time:=7:52:03
Change:=-0.05
Volume:=2980678
Cur:=16.16
Bid:=15.9
Ask:=17.84
High:=16.34
Change %:=-0.31

(xlnx)
Open:=33.52
Low:=33.5001
Time:=8:50:03
Change:=0.41
Volume:=3957930
Cur:=33.69
Bid:=33.22
Ask:=33.71
High:=33.92
Change %:=1.23

(xnpt)
Open:=7.52
Low:=7.2
Time:=8:50:03
Change:=0.03
Volume:=465489
Cur:=7.53
Bid:=7.21
Ask:=7.88
High:=7.55
Change %:=0.40

(xom)
Open:=82.9
Low:=82.8
Time:=7:52:03
Change:=0.95
Volume:=14900750
Cur:=83.6
Bid:=83.59
Ask:=83.6
High:=83.76
Change %:=1.15

(xprt)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=0.0858
Bid:=
Ask:=
High:=
Change %:=0.00

(xray)
Open:=38.93
Low:=38.8707
Time:=8:50:03
Change:=0.77
Volume:=1079944
Cur:=39.43
Bid:=39.4
Ask:=39.41
High:=39.5
Change %:=1.99

(xrit)
Open:=4.92
Low:=4.76
Time:=16:08:59
Change:=0.06
Volume:=52792
Cur:=4.93
Bid:=4.26
Ask:=5.93
High:=4.95
Change %:=1.23

(xtxi)
Open:=13.02
Low:=13.02
Time:=16:03:12
Change:=0.7
Volume:=424331
Cur:=13.57
Bid:=13.57
Ask:=13.61
High:=13.6
Change %:=5.44

(xxia)
Open:=10.21
Low:=10.06
Time:=8:50:03
Change:=0.67
Volume:=621955
Cur:=10.73
Bid:=10.62
Ask:=10.75
High:=10.8
Change %:=6.66

(yhoo)
Open:=14.57
Low:=14.45
Time:=8:50:03
Change:=0.17
Volume:=29201370
Cur:=14.59
Bid:=14.21
Ask:=14.24
High:=14.69
Change %:=1.18

(ysi)
Open:=10.59
Low:=10.55
Time:=7:52:03
Change:=0.29
Volume:=1416991
Cur:=10.78
Bid:=10.4
Ask:=11.17
High:=10.86
Change %:=2.76

(yum)
Open:=55.16
Low:=54.66
Time:=7:52:03
Change:=0.31
Volume:=3135986
Cur:=55.16
Bid:=54.67
Ask:=55.19
High:=55.2
Change %:=0.57

(zbra)
Open:=42.38
Low:=42.36
Time:=16:35:05
Change:=0.67
Volume:=225918
Cur:=42.73
Bid:=42.22
Ask:=43.58
High:=42.89
Change %:=1.59

(zgen)
Open:=
Low:=
Time:=2:06:13
Change:=0.0
Volume:=
Cur:=9.76
Bid:=
Ask:=
High:=
Change %:=0.00

(ziop)
Open:=5.89
Low:=5.84
Time:=16:54:03
Change:=0.1
Volume:=261377
Cur:=5.95
Bid:=5.73
Ask:=5.99
High:=5.95
Change %:=1.71

(zixi)
Open:=3.9
Low:=3.9
Time:=8:50:03
Change:=0.13
Volume:=420562
Cur:=4.0
Bid:=3.93
Ask:=4.0
High:=4.0
Change %:=3.36

(zoll)
Open:=56.67
Low:=56.0
Time:=17:35:00
Change:=0.33
Volume:=131208
Cur:=56.57
Bid:=50.0
Ask:=59.69
High:=56.92
Change %:=0.59

