Курс доллара 77.7325 Курс евро 85.7389

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	03.04.2020 23:02:09	70.42	−1.87	−2.59%	72.29
AABA	30.10.2019 03:43:29	70.8	0	0%	70.8
AAL	01:44:22	8.97	−1.23	−12.06%	10.2
AAN	00:23:57	19.17	+0.55	+2.95%	18.62
AAP	00:05:23	84.65	−3.76	−4.25%	88.41
AAXN	00:57:38	61.53	+0.02	+0.03%	61.51
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	01:40:24	73.35	−2.13	−2.82%	75.48
ABG	03.04.2020 23:02:26	42.1	−4.9	−10.43%	47
ABMD	01:39:50	144.79	+0.71	+0.49%	144.08
ABT	01:23:39	79.5	−0.02	−0.03%	79.52
ACAD	00:36:30	41.23	+2.32	+5.96%	38.91
ACH	00:43:35	4.9	+0.04	+0.82%	4.86
ACIA	03.04.2020 23:00:00	66.4	−1.37	−2.02%	67.77
ACM	03.04.2020 23:02:40	26.19	−1.34	−4.87%	27.53
ACN	01:44:13	152.53	0	0%	152.53
ADBE	00:55:04	293.5	−11.61	−3.81%	305.11
ADI	00:05:23	86.56	−1.14	−1.30%	87.7
ADM	00:05:23	34.65	+0.32	+0.93%	34.33
ADP	00:05:23	128.57	−2.98	−2.27%	131.55
ADS	01:44:03	26.55	−0.01	−0.04%	26.56
ADSK	00:21:06	137.7	−0.3	−0.22%	138
ADUS	03.04.2020 23:00:01	71.53	+2.64	+3.83%	68.89
AEE	03.04.2020 23:02:26	68.75	−5.45	−7.35%	74.2
AEIS	00:18:16	43	−0.07	−0.16%	43.07
AERI	00:05:29	12.17	−0.66	−5.14%	12.83
AES	00:05:23	12.24	−1.01	−7.62%	13.25
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFL	00:05:23	32.41	−0.39	−1.19%	32.8
AGCO	03.04.2020 22:59:57	43.5	+0.47	+1.09%	43.03
AGIO	03.04.2020 23:00:01	37.49	−0.51	−1.34%	38
AGN	03.04.2020 23:02:12	175.71	−1.89	−1.06%	177.6
AIG	01:41:07	20.5	−0.1	−0.49%	20.6
AIMT	00:09:56	13.7	−0.29	−2.07%	13.99
AIR	01:29:15	16.55	+1.25	+8.17%	15.3
AIV	03.04.2020 23:02:22	30.64	−1.11	−3.50%	31.75
AIZ	03.04.2020 23:02:22	98.75	−1.31	−1.31%	100.06
AJG	00:05:25	76.26	−2.5	−3.17%	78.76
AJRD	03.04.2020 23:02:48	40.73	−0.83	−2.00%	41.56
AKAM	00:08:28	95	+1.91	+2.05%	93.09
AKZM	03.04.2020 04:01:50	1 924	0	0%	1 924
ALB	00:45:54	52.77	−1.3	−2.40%	54.07
Alcoa Inc	01:15:22	5.97	−0.04	−0.67%	6.01
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	03.04.2020 22:50:29	42.28	−0.53	−1.24%	42.81
ALFA0421	03.04.2020 04:03:53	161.5	0	0%	161.5
ALFAperp	03.04.2020 04:04:10	102.5	0	0%	102.5
ALFAperp0222	03.04.2020 04:04:11	95.2	0	0%	95.2
ALGN	01:20:38	152.5	−3.49	−2.24%	155.99
ALGT	00:45:34	68.7	−0.65	−0.94%	69.35
Alibaba	01:42:48	186.9	−0.35	−0.19%	187.25
ALK	01:31:07	23.25	−0.95	−3.93%	24.2
ALL	00:05:23	85.96	+0.17	+0.20%	85.79
ALLE	03.04.2020 23:02:40	84.04	−0.3	−0.36%	84.34
ALLK	03.04.2020 23:00:00	45.01	−1.99	−4.23%	47
ALLO	03.04.2020 23:00:00	18.89	−0.21	−1.10%	19.1
ALNY	03.04.2020 23:00:02	105.82	+1.44	+1.38%	104.38
ALRM	00:06:39	37.46	+0.66	+1.79%	36.8
ALSN	01:06:02	31.02	+1.54	+5.22%	29.48
ALTR	03.04.2020 23:00:02	23.49	+0.05	+0.21%	23.44
ALV	03.04.2020 23:02:22	40.47	−1.59	−3.78%	42.06
ALXN	01:14:48	89.77	−0.23	−0.26%	90
AMAT	00:44:54	42.4	+0.17	+0.40%	42.23
AMCX	03.04.2020 23:00:00	20.58	−1.72	−7.71%	22.3
AMD	01:42:59	42.51	−1.86	−4.19%	44.37
AME	03.04.2020 23:02:22	71.29	+0.2	+0.28%	71.09
AMED	00:05:27	176.66	−2.27	−1.27%	178.93
AMG	03.04.2020 23:02:22	55.36	−1.37	−2.41%	56.73
AMGN	00:05:23	205.41	−2.59	−1.25%	208
AMN	03.04.2020 23:02:10	58.01	−0.29	−0.50%	58.3
AMP	03.04.2020 23:02:29	90.32	−3.73	−3.97%	94.05
AMT	01:27:28	223.23	−0.32	−0.14%	223.55
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	03.04.2020 23:00:01	37.54	−3.95	−9.52%	41.49
AMZN	01:43:33	1 900.01	−16.74	−0.87%	1 916.75
AN	00:05:23	24.59	−0.62	−2.46%	25.21
ANAB	01:36:00	14.1	0	0%	14.1
ANDE	03.04.2020 22:59:58	17.12	+0.2	+1.18%	16.92
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	03.04.2020 23:02:12	194.64	−0.46	−0.24%	195.1
ANGI	01:03:42	4.66	+0.02	+0.43%	4.64
ANIK	00:35:25	27.62	−0.21	−0.75%	27.83
ANIP	03.04.2020 23:00:00	38.22	−0.52	−1.34%	38.74
ANSS	03.04.2020 23:00:01	218.3	+2.1	+0.97%	216.2
ANTM	03.04.2020 23:02:22	203.3	−8.09	−3.83%	211.39
AOBC	01:15:05	7.69	−0.16	−2.04%	7.85
AON	00:05:31	154.14	−1.86	−1.19%	156
AOS	03.04.2020 23:02:29	35.87	−0.2	−0.55%	36.07
APA	01:44:16	5.4	+0.71	+15.14%	4.69
APC	16.09.2019 03:11:14	73.65	0	0%	73.65
APD	00:05:23	186.6	−7.9	−4.06%	194.5
APEI	03.04.2020 22:59:59	21.04	−0.84	−3.84%	21.88
APH	00:05:23	68.42	−0.34	−0.49%	68.76
APLE	03.04.2020 22:59:58	6.91	−0.89	−11.41%	7.8
APPF	03.04.2020 23:00:00	87.17	−1.1	−1.25%	88.27
Apple	01:44:59	241.25	−3.87	−1.58%	245.12
APPN	00:55:19	31.8	+0.44	+1.40%	31.36
APTV	00:05:26	43.29	−2.3	−5.04%	45.59
APY	01:44:54	6.98	+0.18	+2.65%	6.8
ARE	03.04.2020 23:02:22	129.99	−1.39	−1.06%	131.38
ARMK	00:05:28	17	−0.5	−2.86%	17.5
ARNA	03.04.2020 23:00:00	45.09	+0.12	+0.27%	44.97
ARNC	01:40:55	7.92	+0.52	+7.03%	7.4
ARW	03.04.2020 23:02:33	50.68	−0.62	−1.21%	51.3
ARWR	00:05:28	26.12	−1.37	−4.98%	27.49
ASGN	00:05:27	31.26	−0.91	−2.83%	32.17
ASH	00:05:27	46.91	−1.11	−2.31%	48.02
ASIX	01:43:13	9.89	+0.33	+3.45%	9.56
AT&T	01:44:03	27.51	−1.28	−4.45%	28.79
ATGE	03.04.2020 23:02:52	23.57	−1.4	−5.61%	24.97
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATKR	03.04.2020 22:59:55	17.82	−0.55	−2.99%	18.37
ATRA	00:27:22	7.68	+0.15	+1.99%	7.53
ATRI	00:05:27	658	−12.8	−1.91%	670.8
ATRO	01:35:01	7.78	+0.28	+3.73%	7.5
ATUS	03.04.2020 23:02:40	21.91	−0.38	−1.70%	22.29
ATVI	01:44:44	59.91	−1.01	−1.66%	60.92
AVAV	03.04.2020 23:00:00	53.72	−0.19	−0.35%	53.91
AVB	03.04.2020 23:02:09	132.22	−3.12	−2.31%	135.34
AVDR	26.12.2019 04:31:38	23.65	0	0%	23.65
AVGO	01:07:45	234.88	−0.2	−0.09%	235.08
AVLR	03.04.2020 23:02:40	63.63	−1.94	−2.96%	65.57
AVNS	03.04.2020 23:02:11	23.76	−0.86	−3.49%	24.62
AVP	27.02.2020 04:08:38	5.66	0	0%	5.66
AVY	00:05:23	93.61	−2.29	−2.39%	95.9
AWI	00:05:27	67.95	−5.12	−7.01%	73.07
AWR	01:17:50	77.8	−0.77	−0.98%	78.57
AX	03.04.2020 23:02:29	14.86	−1.8	−10.80%	16.66
AXE	00:05:28	87.94	−0.06	−0.07%	88
AXGN	00:43:17	7.56	−0.33	−4.18%	7.89
AXP	01:37:53	73.5	−3.26	−4.25%	76.76
AXSM	03.04.2020 23:53:30	55.02	−0.64	−1.15%	55.66
AYI	03.04.2020 23:02:22	75.09	−1.65	−2.15%	76.74
AYX	01:25:16	82	−2.49	−2.95%	84.49
AZO	00:05:23	790.56	−4.09	−0.51%	794.65
AZPN	03.04.2020 23:00:01	88.8	+2.18	+2.52%	86.62
BAB	03.04.2020 22:59:44	30.71	−0.02	−0.07%	30.73
BABY	26.07.2019 10:00:12	27.44	−0.56	−2.00%	28
BAH	00:05:27	70.06	−0.5	−0.71%	70.56
BAND	03.04.2020 23:00:01	67.54	+2.85	+4.41%	64.69
Bank of America	01:44:51	20.03	−0.57	−2.77%	20.6
BAST	03.04.2020 04:01:50	6 000	0	0%	6 000
BAX	00:05:23	81.42	−0.8	−0.97%	82.22
BBBY	01:41:34	3.89	+0.35	+9.89%	3.54
BBSI	03.04.2020 23:00:01	34.35	−1.36	−3.81%	35.71
BBT	31.12.2019 04:40:28	54.24	0	0%	54.24
BBY	00:34:04	53.24	−0.24	−0.45%	53.48
BC	00:05:27	26.71	−2.84	−9.61%	29.55
BCO	00:05:27	43.81	−2.85	−6.11%	46.66
BCPC	03.04.2020 23:00:01	94.54	−0.79	−0.83%	95.33
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	03.04.2020 23:02:26	32.21	−2.62	−7.52%	34.83
BDX	03.04.2020 23:02:40	226.73	−6.55	−2.81%	233.28
BEAT	03.04.2020 23:00:01	35.88	−1.58	−4.22%	37.46
BECN	03.04.2020 22:59:58	13.31	−1.67	−11.15%	14.98
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEL0223	03.04.2020 04:08:02	96.85	0	0%	96.85
BEL0627	03.04.2020 04:08:02	100.1	0	0%	100.1
BEN	00:52:56	15.5	−0.8	−4.91%	16.3
BERY	03.04.2020 22:59:55	32.25	−1.54	−4.56%	33.79
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	03.04.2020 23:02:22	55.44	+0.8	+1.46%	54.64
BFAM	00:05:28	91.1	−4.92	−5.12%	96.02
BFYT	01:09:07	18.8	+1	+5.62%	17.8
BH	03.04.2020 23:02:26	52.95	+3.11	+6.24%	49.84
BHF	03.04.2020 23:00:02	19.7	−0.69	−3.38%	20.39
BHGE	21.10.2019 03:41:21	22.21	0	0%	22.21
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BID	11.11.2019 03:12:29	56.99	0	0%	56.99
BIDU	01:40:27	97.1	−2.34	−2.35%	99.44
BIG	01:35:54	14.2	−0.59	−3.99%	14.79
BIIB	00:05:23	300.51	+3.24	+1.09%	297.27
BILI	01:44:21	24.19	−0.09	−0.37%	24.28
BIO	03.04.2020 23:02:22	365.78	+5.93	+1.65%	359.85
BJRI	01:39:52	11.73	+0.61	+5.49%	11.12
BK	01:27:09	34	+0.38	+1.13%	33.62
BKI	03.04.2020 23:02:47	57.85	−1.65	−2.77%	59.5
BKNG	01:41:48	1 225	−6.5	−0.53%	1 231.5
BKR	00:20:40	10.99	+0.63	+6.08%	10.36
BL	03.04.2020 23:00:01	49.5	+1.49	+3.10%	48.01
BLD	00:05:28	60.78	−4.35	−6.68%	65.13
BLDR	00:59:33	11.5	+0.59	+5.41%	10.91
BLK	03.04.2020 23:02:33	418.07	−8.53	−2.00%	426.6
BLKB	03.04.2020 23:00:02	48.91	−4.18	−7.87%	53.09
BLL	03.04.2020 23:02:40	62.17	−2.39	−3.70%	64.56
BLUE	00:13:47	43.16	+0.55	+1.29%	42.61
BMCH	03.04.2020 22:59:58	16.26	−0.5	−2.98%	16.76
BMI	00:05:27	50.06	−2.55	−4.85%	52.61
BMRN	03.04.2020 23:00:00	84.21	−2.79	−3.21%	87
BMY	01:25:53	55.09	−0.88	−1.57%	55.97
BOEING	01:43:44	123.5	+0.31	+0.25%	123.19
BOLD	19.02.2020 03:43:04	59.98	0	0%	59.98
BOOT	00:05:29	10.71	−0.08	−0.74%	10.79
BPMC	03.04.2020 23:00:01	59.69	−0.79	−1.31%	60.48
BR	03.04.2020 23:02:47	92.39	+0.29	+0.31%	92.1
BRK B	01:37:38	177.78	−2.47	−1.37%	180.25
BRKR	03.04.2020 23:00:01	33.68	+0.07	+0.21%	33.61
BSX	01:43:57	30.13	−1.07	−3.43%	31.2
BTI	01:02:16	36.5	+0.01	+0.03%	36.49
BUD	01:39:58	43.45	−0.05	−0.11%	43.5
BURL	00:05:28	140.56	−3.71	−2.57%	144.27
BWA	00:05:23	21.29	−0.99	−4.44%	22.28
BXP	00:05:23	83.04	+0.35	+0.42%	82.69
BYND	01:05:07	59.62	+1.03	+1.76%	58.59
BZUN	01:39:58	26.03	−0.01	−0.04%	26.04
C	01:33:10	37.54	−0.14	−0.37%	37.68
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CACC	00:05:29	215.83	−20.92	−8.84%	236.75
CAG	00:05:23	31.21	+1.28	+4.28%	29.93
CAH	01:27:19	46.92	+0.2	+0.43%	46.72
CALM	00:05:27	40.49	+1.01	+2.56%	39.48
CARA	00:05:29	12.82	+0.13	+1.02%	12.69
CARG	03.04.2020 23:00:01	15.93	−0.54	−3.28%	16.47
CARR	03.04.2020 18:05:17	14.6			N/A
CARS	01:44:33	3.57	−0.1	−2.72%	3.67
CASY	03.04.2020 23:00:02	120.57	−5.48	−4.35%	126.05
Caterpillar	00:07:21	114.42	−2.32	−1.99%	116.74
CB	03.04.2020 23:02:22	102.82	−3.28	−3.09%	106.1
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBM	15.01.2020 03:39:40	59.97	0	0%	59.97
CBOE	17.12.2018 08:53:49	107.35	0	0%	107.35
CBOM0224EU	03.04.2020 17:06:37	95.01	+1.01	+1.07%	94
CBPO	03.04.2020 23:00:01	101	−4.5	−4.27%	105.5
CBPX	26.03.2020 04:23:39	36.98	0	0%	36.98
CBRE	00:05:26	35.5	−1.17	−3.19%	36.67
CBRL	00:05:27	69.94	+1.14	+1.66%	68.8
CBS	27.12.2019 04:26:24	40.41	0	0%	40.41
CCI	01:27:30	145.93	−0.71	−0.48%	146.64
CCK	03.04.2020 22:59:54	52.66	−2.34	−4.25%	55
CCL	01:44:54	8.45	+0.3	+3.68%	8.15
CDNA	00:05:29	18.95	−1.69	−8.19%	20.64
CDNS	00:05:27	63.93	−2.13	−3.22%	66.06
CE	03.04.2020 23:02:29	67.1	−1.5	−2.19%	68.6
CEA	01:31:44	16.65	−0.33	−1.94%	16.98
CELG	27.12.2019 04:26:33	109.25	0	0%	109.25
CENT	03.04.2020 23:00:01	28.55	+0.24	+0.85%	28.31
CENTA	03.04.2020 23:00:00	26.46	+0.11	+0.42%	26.35
CERN	03.04.2020 23:00:02	62.27	+0.31	+0.50%	61.96
CF	00:05:23	25.77	+0.07	+0.27%	25.7
CFG	03.04.2020 23:02:22	16.94	+0.04	+0.24%	16.9
CFX	00:05:29	16.29	−1.89	−10.40%	18.18
CGNX	00:05:27	40.54	−2.46	−5.72%	43
CHA	00:15:36	32.55	+1.48	+4.76%	31.07
CHD	03.04.2020 23:02:40	67.65	+1.18	+1.78%	66.47
CHDN	03.04.2020 23:00:02	80.45	+2.53	+3.25%	77.92
CHE	00:05:28	416.31	−10.79	−2.53%	427.1
CHEF	01:44:50	8.59	0	0%	8.59
Chesapeake	01:43:53	0.16	−0.01	−5.88%	0.17
Chevron	01:41:42	74.5	−1.52	−2.00%	76.02
CHGG	00:05:29	34.25	+0.29	+0.85%	33.96
CHL	01:36:14	38.51	−0.26	−0.67%	38.77
CHMF1022	03.04.2020 04:04:11	70	0	0%	70
CHNG	00:05:30	8.8	−0.45	−4.86%	9.25
CHRW	03.04.2020 23:00:01	68.15	−0.48	−0.70%	68.63
CHTR	00:05:26	433.8	−3.31	−0.76%	437.11
CI	00:05:27	163.84	−4.97	−2.94%	168.81
CIEN	03.04.2020 23:02:52	40.34	−0.28	−0.69%	40.62
CINF	03.04.2020 23:00:00	71.03	−1.89	−2.59%	72.92
Cisco	01:39:14	39.05	+0.08	+0.21%	38.97
CL	01:27:22	67.92	+0.3	+0.44%	67.62
CLDT	00:43:49	5.09	−0.46	−8.29%	5.55
CLF	01:37:23	3.7	0	0%	3.7
CLGX	00:05:28	29.08	−1.35	−4.44%	30.43
CLH	00:05:28	45.76	−2.78	−5.73%	48.54
CLR	01:39:13	8.96	−0.19	−2.08%	9.15
CLX	00:33:57	176.5	−2.63	−1.47%	179.13
CMA	01:39:22	27.33	−0.01	−0.04%	27.34
CMCO	03.04.2020 22:59:59	20.09	−1.38	−6.43%	21.47
CMCSA	00:56:54	33.9	+0.3	+0.89%	33.6
CME	01:16:50	173.41	−0.4	−0.23%	173.81
CMG	01:39:33	611	+2.2	+0.36%	608.8
CMI	00:05:23	132.27	−0.49	−0.37%	132.76
CMS	00:05:23	54.55	−2.31	−4.06%	56.86
CNC	01:40:00	54.59	−0.69	−1.25%	55.28
CNK	01:05:52	8.75	+0.15	+1.74%	8.6
CNP	01:23:58	13.81	−0.49	−3.43%	14.3
CNXN	03.04.2020 23:00:00	37.39	−0.18	−0.48%	37.57
COF	01:08:11	42.24	−1.94	−4.39%	44.18
COG	00:42:48	17.49	+1.49	+9.31%	16
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COHR	03.04.2020 23:00:02	93.2	−3.06	−3.18%	96.26
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLM	03.04.2020 23:00:01	65.52	−0.36	−0.55%	65.88
COO	00:05:26	279.68	−4.15	−1.46%	283.83
COP	01:22:04	33.16	+0.18	+0.55%	32.98
CORR	03.04.2020 23:02:52	17.34	−0.72	−3.99%	18.06
CORT	03.04.2020 23:00:01	11.65	−0.6	−4.90%	12.25
COST	01:43:17	288.45	−0.35	−0.12%	288.8
COTY	00:54:08	4.6	+0.1	+2.22%	4.5
COUP	03.04.2020 23:00:00	126.22	−6.23	−4.70%	132.45
CPB	01:04:58	49.7	+0.2	+0.40%	49.5
CPRI	01:43:12	8.91	+0.01	+0.11%	8.9
CPRT	01:27:12	62.16	−0.1	−0.16%	62.26
CPS	00:22:12	9.99	+0.64	+6.84%	9.35
CQQQ	03.04.2020 22:59:17	48.39	−0.7	−1.43%	49.09
CR	00:05:27	45.53	−1.13	−2.42%	46.66
CRCM	17.03.2020 05:08:33	15	0	0%	15
CREE	03.04.2020 23:00:01	33.64	−0.39	−1.15%	34.03
CRI	03.04.2020 23:02:40	65.56	−1.83	−2.72%	67.39
CRL	00:05:28	118.84	−2.76	−2.27%	121.6
CRM	01:36:35	134.5	−0.17	−0.13%	134.67
CRMT	03.04.2020 23:00:00	46.89	−1.57	−3.24%	48.46
CROX	01:13:45	14.5	0	0%	14.5
CRS	03.04.2020 23:02:47	17.92	−0.98	−5.19%	18.9
CRUS	00:05:28	59.75	−5.24	−8.06%	64.99
CRVL	03.04.2020 23:00:01	49.94	−2.5	−4.77%	52.44
CSGP	03.04.2020 23:36:13	526.75	−9.62	−1.79%	536.37
CSII	03.04.2020 23:00:01	34.33	−2.39	−6.51%	36.72
CSL	03.04.2020 23:02:40	112.83	−5.19	−4.40%	118.02
CSOD	03.04.2020 23:00:00	28.28	−0.23	−0.81%	28.51
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CSWI	03.04.2020 23:00:01	58.59	−2.32	−3.81%	60.91
CTAS	00:05:23	164.23	−0.96	−0.58%	165.19
CTB	03.04.2020 22:59:58	15.9	−1.08	−6.36%	16.98
CTL	01:38:54	8.96	+0.01	+0.11%	8.95
CTLT	00:05:29	48.93	−1.01	−2.02%	49.94
CTSH	01:27:23	43.7	+0.1	+0.23%	43.6
CTVA	00:05:28	22.62	+0.38	+1.71%	22.24
CTXS	01:40:00	141.32	+0.02	+0.01%	141.3
CVCO	03.04.2020 23:00:15	108.21	−9.14	−7.79%	117.35
CVET	03.04.2020 23:00:01	6.46	−0.97	−13.06%	7.43
CVGW	03.04.2020 22:59:58	57.5	−0.68	−1.17%	58.18
CVLT	03.04.2020 23:00:01	38.27	−0.08	−0.21%	38.35
CVS	00:47:16	55.44	−0.49	−0.88%	55.93
CWB	03.04.2020 22:59:20	45.23	−0.16	−0.35%	45.39
CXO	00:51:37	47.72	−0.06	−0.13%	47.78
CY	00:29:24	23.31	0	0%	23.31
CYOU	03.04.2020 23:00:02	10.45	−0.03	−0.29%	10.48
D	00:46:42	69.88	−0.77	−1.09%	70.65
DAR	00:05:29	17.42	−0.35	−1.97%	17.77
DBO	03.04.2020 23:29:52	6.13	+0.3	+5.15%	5.83
DBX	00:05:29	17.96	+0.12	+0.67%	17.84
DDOG	00:15:18	34.7	+0.01	+0.03%	34.69
DDS	01:22:49	25.09	+1.22	+5.11%	23.87
DE	03.04.2020 23:02:52	135.52	−3.86	−2.77%	139.38
DECK	03.04.2020 23:02:09	122.11	−4.56	−3.60%	126.67
Delta Air Lines	01:44:18	20.2	−2.89	−12.52%	23.09
DFS	01:11:37	28.73	−0.1	−0.35%	28.83
DG	01:32:33	162.3	−0.26	−0.16%	162.56
DGS	03.04.2020 22:59:46	32.2	−0.59	−1.80%	32.79
DGX	00:05:23	73.34	−4.13	−5.33%	77.47
DHI	00:05:23	32.14	+0.43	+1.36%	31.71
DHR	00:05:23	135.15	+2.01	+1.51%	133.14
DIOD	00:10:53	40.73	+0.24	+0.59%	40.49
DIRP01	03.04.2020 04:08:01	100	0	0%	100
DIRP02	03.04.2020 04:08:01	100	0	0%	100
DIRP03	03.04.2020 04:08:02	100	0	0%	100
DISCA	01:13:33	18.25	−0.12	−0.65%	18.37
DISCB	00:05:28	27.38	+2.27	+9.04%	25.11
DISCK	03.04.2020 23:00:01	16.84	−0.23	−1.35%	17.07
DK	03.04.2020 23:02:52	15.51	−0.77	−4.73%	16.28
DKS	03.04.2020 23:02:47	18.32	−0.39	−2.08%	18.71
DLB	03.04.2020 23:02:30	51.85	−1.13	−2.13%	52.98
DLPH	01:04:15	6.68	+0.17	+2.61%	6.51
DLR	03.04.2020 23:02:52	136.49	+1.48	+1.10%	135.01
DLTH	00:05:29	3.32	−0.07	−2.06%	3.39
DLTR	01:39:32	70.23	+0.08	+0.11%	70.15
DLX	03.04.2020 23:02:47	22.73	−2.36	−9.41%	25.09
DME0223	03.04.2020 04:04:11	106	0	0%	106
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DNLI	03.04.2020 22:59:58	17.2	−0.24	−1.38%	17.44
DNOW	03.04.2020 23:02:40	4.76	−0.09	−1.86%	4.85
DOCU	01:39:12	79	+0.03	+0.04%	78.97
DORM	03.04.2020 23:00:00	47	−2.32	−4.70%	49.32
DOV	00:32:52	77.97	−2.63	−3.26%	80.6
Dow Chemical	03.04.2020 23:02:40	27.97	−0.12	−0.43%	28.09
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DRI	01:32:51	45.85	0	0%	45.85
DRQ	03.04.2020 23:02:40	28.97	−3.03	−9.47%	32
DTE	15.01.2020 03:37:53	128.16	0	0%	128.16
DUST	03.04.2020 23:00:40	2.55	+0.02	+0.79%	2.53
DVA	03.04.2020 23:02:26	65.52	−4.78	−6.80%	70.3
DVN	01:39:20	8.34	+0.48	+6.11%	7.86
DWDP	26.07.2019 04:04:27	30.8	0	0%	30.8
DXC	00:05:26	11.67	−0.82	−6.57%	12.49
DXCM	00:05:29	260.75	−5.63	−2.11%	266.38
DY	03.04.2020 23:02:33	24.02	−0.31	−1.27%	24.33
E*TRADE	03.04.2020 22:59:58	34.29	+0.04	+0.12%	34.25
E. I. DU PONT	01:39:24	31.86	−0.01	−0.03%	31.87
EA	00:05:24	102.83	+0.54	+0.53%	102.29
eBay	00:13:16	29.7	+0.5	+1.71%	29.2
EBS	03.04.2020 23:02:47	57.66	+0.29	+0.51%	57.37
ECA	28.02.2020 03:36:08	3.79	0	0%	3.79
ECHO	03.04.2020 23:00:01	16.03	−0.08	−0.50%	16.11
ECL	03.04.2020 23:02:33	147.26	−4.9	−3.22%	152.16
ECPG	03.04.2020 23:00:01	16.94	−2.18	−11.40%	19.12
ED	00:05:26	77.9	−1.03	−1.30%	78.93
EDIT	03.04.2020 23:00:00	19.56	+0.06	+0.31%	19.5
EEFT	03.04.2020 23:00:01	72.75	−4.58	−5.92%	77.33
EEM	00:42:39	33.14	−0.06	−0.18%	33.2
EFA	03.04.2020 23:15:27	50.95	−1.15	−2.21%	52.1
EFX	03.04.2020 23:02:33	106.62	−2.63	−2.41%	109.25
EGHT	01:36:48	14.4	+1.57	+12.24%	12.83
EGPT0329	03.04.2020 10:04:34	89.25	+0.05	+0.06%	89.2
EGPT0431	03.04.2020 04:08:02	81.75	0	0%	81.75
EGRX	03.04.2020 23:00:00	43.53	−1.6	−3.55%	45.13
EHTH	00:18:12	128.1	−0.11	−0.09%	128.21
EIX	01:27:39	49.56	+0.2	+0.41%	49.36
EL	01:07:45	153.66	−0.42	−0.27%	154.08
ELAN	00:05:28	20.19	−0.58	−2.79%	20.77
ELLI	20.05.2019 03:43:14	98.99	0	0%	98.99
EMN	00:05:24	45.09	−0.29	−0.64%	45.38
EMR	01:39:59	45.7	−0.1	−0.22%	45.8
ENDP	01:32:50	3.19	+0.09	+2.90%	3.1
ENSG	03.04.2020 23:00:01	32.82	+0.36	+1.11%	32.46
ENTA	03.04.2020 23:00:01	50.71	+0.73	+1.46%	49.98
ENV	00:05:28	47.07	−1.36	−2.81%	48.43
EOG	00:05:23	39.89	+1.68	+4.40%	38.21
EPAM	03.04.2020 23:00:00	161.57	−10.45	−6.07%	172.02
EPAY	03.04.2020 23:00:02	31.97	−1.22	−3.68%	33.19
EPC	03.04.2020 22:59:58	26.69	+0.16	+0.60%	26.53
EQIX	00:05:24	624.69	−3.31	−0.53%	628
EQT	01:42:15	8.8	+0.2	+2.33%	8.6
ERIE	03.04.2020 23:00:00	164.14	+2.72	+1.69%	161.42
ES	03.04.2020 23:02:52	75.06	−4.23	−5.33%	79.29
ESPR	03.04.2020 23:00:00	30.76	−2.21	−6.70%	32.97
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	00:05:24	190.86	−3.61	−1.86%	194.47
ET	01:38:25	5.53	+0.27	+5.13%	5.26
ETN	03.04.2020 23:02:47	71.25	−2.34	−3.18%	73.59
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	00:05:24	83.38	−4.59	−5.22%	87.97
ETRN	01:43:26	5.76	+0.2	+3.60%	5.56
ETSY	01:16:54	38.1	+0.49	+1.30%	37.61
EUFN	03.04.2020 23:00:01	11.53	−0.19	−1.62%	11.72
EUO	03.04.2020 22:59:45	28.93	+0.24	+0.84%	28.69
EVBG	03.04.2020 23:00:01	104.48	−2.01	−1.89%	106.49
EVH	00:18:36	4.85	+0.09	+1.89%	4.76
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVRZ0122	20.01.2020 03:25:32	70	0	0%	70
EVRZ0323	03.04.2020 04:04:11	107.3	0	0%	107.3
EVX	03.04.2020 22:44:45	71.75	−2.93	−3.92%	74.68
EW	01:39:55	189.06	−0.25	−0.13%	189.31
EWZ	03.04.2020 23:57:57	21.81	−1.23	−5.34%	23.04
EXAS	03.04.2020 23:00:01	55.75	−1.85	−3.21%	57.6
EXEL	01:42:19	17.16	+0.64	+3.87%	16.52
Exelon	00:34:01	32.8	−2.09	−5.99%	34.89
EXLS	03.04.2020 23:00:01	46.7	−0.31	−0.66%	47.01
EXP	03.04.2020 23:02:47	49.89	−4.12	−7.63%	54.01
EXPD	00:05:23	67.1	−0.6	−0.89%	67.7
EXPE	01:07:11	48.41	+0.41	+0.85%	48
EXR	03.04.2020 23:02:33	96.13	+0.13	+0.14%	96
Exxon Mobil	01:41:58	39.5	−1.31	−3.21%	40.81
EYE	03.04.2020 23:00:00	16.67	+0.15	+0.91%	16.52
Facebook	01:39:13	154.1	−4.39	−2.77%	158.49
FANG	01:29:14	31.92	+2.87	+9.88%	29.05
FARO	03.04.2020 23:00:02	40.37	−2.31	−5.41%	42.68
FAST	00:05:23	30.48	−0.17	−0.55%	30.65
FATE	00:48:33	23	0	0%	23
FAZ	28.06.2019 04:07:03	8.03	0	0%	8.03
FBHS	00:05:26	35.42	−3.04	−7.90%	38.46
FCN	03.04.2020 23:02:52	122.24	+1.71	+1.42%	120.53
FCX	01:30:32	6.38	+0.06	+0.95%	6.32
FDS	03.04.2020 23:02:33	253.11	−9.02	−3.44%	262.13
FDX	01:31:47	109.36	+0.26	+0.24%	109.1
FE	15.01.2020 03:37:54	47.52	0	0%	47.52
FEES	03.04.2020 04:01:40	0.1709	0	0%	0.1709
Ferrari	01:26:44	135	+0.17	+0.13%	134.83
FFIV	00:05:24	107.3	+0.18	+0.17%	107.12
FGEN	03.04.2020 23:00:01	32.57	−1.47	−4.32%	34.04
FICO	00:05:29	263.85	−18.17	−6.44%	282.02
First Solar	03.04.2020 23:02:09	34.38	−0.97	−2.74%	35.35
FIS	00:05:24	115.22	−1.89	−1.61%	117.11
FISV	00:05:24	86.19	−2.56	−2.88%	88.75
FITB	00:59:50	13.55	+0.05	+0.37%	13.5
FIVE	03.04.2020 23:00:01	62.72	−1.63	−2.53%	64.35
FIVN	03.04.2020 23:00:00	73.9	−1.66	−2.20%	75.56
FIZZ	00:05:28	42.28	+1.25	+3.05%	41.03
FL	00:46:34	18.53	−1.64	−8.13%	20.17
FLIR	00:22:46	31.2	−1.35	−4.15%	32.55
FLOT	03.04.2020 23:28:18	49.1	+0.27	+0.55%	48.83
FLOW	00:05:28	25.87	−1.46	−5.34%	27.33
FLR	00:58:08	6.05	−0.2	−3.20%	6.25
FLS	00:05:23	23.76	−0.34	−1.41%	24.1
FLT	00:05:27	184.78	+3.26	+1.80%	181.52
FLWS	01:39:50	11.92	+0.09	+0.76%	11.83
FMC	00:05:24	70.88	−3.3	−4.45%	74.18
FND	03.04.2020 23:02:40	27.04	−1.42	−4.99%	28.46
FNKO	01:42:41	3.29	+0.06	+1.86%	3.23
FOCS	00:05:29	18.66	−0.96	−4.89%	19.62
FOE	03.04.2020 22:59:58	7.69	−0.44	−5.41%	8.13
Ford	01:43:06	4.23	−0.16	−3.64%	4.39
FORM	03.04.2020 23:00:00	17.76	−0.88	−4.72%	18.64
FORR	03.04.2020 23:00:02	26.83	−0.73	−2.65%	27.56
FOX	01:32:27	22	+0.28	+1.29%	21.72
FOXA	00:05:28	22.3	−1.12	−4.78%	23.42
FOXF	03.04.2020 22:59:59	36.15	0	0%	36.15
FRHC	03.04.2020 23:00:31	13.98	−0.02	−0.14%	14
FRPH	03.04.2020 23:00:01	38.33	−2.46	−6.03%	40.79
FRPT	03.04.2020 23:00:02	59.67	−2.49	−4.01%	62.16
FSCT	03.04.2020 23:00:01	31.55	+0.35	+1.12%	31.2
FSLY	00:19:17	19.5	+1.45	+8.03%	18.05
FTI	01:34:26	7.3	−0.04	−0.54%	7.34
FTNT	00:05:27	101.44	+0.52	+0.52%	100.92
FTR	01:38:42	0.35	−0.01	−2.78%	0.36
FTV	01:39:27	54.27	+0.28	+0.52%	53.99
FUL	03.04.2020 23:02:22	25.69	−0.97	−3.64%	26.66
FXI	00:41:00	37.04	0	0%	37.04
FXU	03.04.2020 22:59:29	23.06	−0.74	−3.11%	23.8
GAZP0322	03.04.2020 16:40:05	105.29	+0.34	+0.32%	104.95
GAZP0327	03.04.2020 04:04:12	70	0	0%	70
GAZP0419	24.04.2019 08:47:08	103.08	0	0%	103.08
GAZP0837	03.04.2020 04:03:43	110	0	0%	110
GAZP1124	03.04.2020 17:40:09	101.6	+1.6	+1.60%	100
GBT	03.04.2020 22:59:58	52.66	+2.12	+4.19%	50.54
GBX	00:06:11	13.15	−3.91	−22.92%	17.06
GCO	00:46:01	9.4	−1.36	−12.64%	10.76
GCP	03.04.2020 23:02:26	14.43	−2.05	−12.44%	16.48
GD	00:18:55	123.07	−5.84	−4.53%	128.91
GDDY	01:27:24	52.37	+0.3	+0.58%	52.07
GDOT	03.04.2020 23:02:48	21.77	−0.19	−0.87%	21.96
GDWS	03.04.2020 04:02:07	82.7	0	0%	82.7
GDX	01:36:25	24.96	−0.01	−0.04%	24.97
GEF	03.04.2020 23:02:22	29.14	−2.36	−7.49%	31.5
General Electric	01:40:03	6.7	−0.26	−3.74%	6.96
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GH	03.04.2020 23:00:00	60.49	−4.99	−7.62%	65.48
GHC	00:05:27	339.36	+0.27	+0.08%	339.09
GHDX	13.12.2019 04:29:50	66.85	0	0%	66.85
GILEAD	01:44:20	78.2	+1.1	+1.43%	77.1
GIS	01:39:59	56.7	−0.19	−0.33%	56.89
GKOS	03.04.2020 23:02:40	29.21	−0.83	−2.76%	30.04
GL	03.04.2020 23:02:12	63.93	−2.97	−4.44%	66.9
GLD	00:51:47	152.5	+0.06	+0.04%	152.44
GLPR0923	03.04.2020 04:04:12	70	0	0%	70
GLW	01:29:33	17.95	−0.23	−1.27%	18.18
GM	01:42:33	18.07	+0.03	+0.17%	18.04
GMED	03.04.2020 22:59:57	39.81	−0.66	−1.63%	40.47
GMKN	03.04.2020 04:01:40	10 823	0	0%	10 823
GMKN1022	03.04.2020 11:28:19	108.19	+0.14	+0.13%	108.05
GMS	03.04.2020 23:02:52	12.66	−1.67	−11.65%	14.33
GNL	03.04.2020 23:02:33	11	−0.8	−6.78%	11.8
GNRC	01:40:00	84.65	−0.01	−0.01%	84.66
GOOGL	01:37:42	1 090	−2.5	−0.23%	1 092.5
Google (C)	01:39:57	1 099.6	−18.4	−1.65%	1 118
GOSS	03.04.2020 23:00:01	10.19	−0.29	−2.77%	10.48
GPB1119	09.09.2019 03:38:28	102	0	0%	102
GPBperp	03.04.2020 04:08:01	100.35	0	0%	100.35
GPC	00:58:41	58.5	+0.24	+0.41%	58.26
GPI	03.04.2020 23:02:22	35.67	−2.31	−6.08%	37.98
GPN	00:05:26	126.3	−4.39	−3.36%	130.69
GPN0922	20.01.2020 03:25:30	70	0	0%	70
GPN1123	20.01.2020 03:25:31	109.4	0	0%	109.4
GPS	01:44:47	5.75	+0.25	+4.55%	5.5
GRA	03.04.2020 23:02:52	33.86	−0.19	−0.56%	34.05
GRMN	00:05:24	71.56	−1.9	−2.59%	73.46
GRUB	01:04:26	34.73	−0.28	−0.80%	35.01
GS	01:41:23	146.99	−1.16	−0.78%	148.15
GSH	01:29:15	10.37	−0.02	−0.19%	10.39
GSKY	00:30:52	3.11	−0.33	−9.59%	3.44
GT	01:39:12	5.55	+0.1	+1.83%	5.45
GTHX	00:05:29	9.57	−0.71	−6.91%	10.28
GTLS	03.04.2020 23:00:02	23.65	−3.01	−11.29%	26.66
GTN	03.04.2020 22:59:58	9.49	−0.69	−6.78%	10.18
GTX	01:39:22	2.7	+0.01	+0.37%	2.69
GVA	00:41:36	14.02	−0.08	−0.57%	14.1
GWR	27.02.2020 04:11:20	111.92	0	0%	111.92
GWRE	01:20:01	73.5	−0.59	−0.80%	74.09
GWW	03.04.2020 23:23:48	238.76	−0.93	−0.39%	239.69
H	01:39:48	39.88	+0.03	+0.08%	39.85
HA	00:48:48	9.39	−0.39	−3.99%	9.78
HAE	00:05:28	98.4	−1.25	−1.25%	99.65
HAIN	03.04.2020 23:00:01	27.19	+0.9	+3.42%	26.29
HAL	01:44:10	7.7	+0.12	+1.58%	7.58
HALO	03.04.2020 23:00:00	16.25	−0.62	−3.68%	16.87
HAS	00:05:24	66.94	−4.04	−5.69%	70.98
HBAN	01:25:24	6.99	+0.12	+1.75%	6.87
HBI	00:44:00	7.29	+0.1	+1.39%	7.19
HCA	01:27:20	82.19	+0.35	+0.43%	81.84
HCCI	03.04.2020 23:00:00	15.02	−0.67	−4.27%	15.69
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	11.11.2019 03:09:58	36.7	0	0%	36.7
HCSG	03.04.2020 23:00:02	20.8	−1.2	−5.45%	22
HD	00:05:23	178.7	−1.78	−0.99%	180.48
HDS	03.04.2020 23:00:01	25.68	−0.53	−2.02%	26.21
HEAR	01:42:29	5.79	+0.14	+2.48%	5.65
HES	00:28:04	33.83	−1.47	−4.16%	35.3
HFC	00:05:27	22.38	−0.56	−2.44%	22.94
HGV	03.04.2020 23:02:40	13.3	−1.88	−12.38%	15.18
HHC	03.04.2020 22:59:57	43.94	−1.76	−3.85%	45.7
HIBB	03.04.2020 22:59:59	9.71	−0.11	−1.12%	9.82
HIG	00:05:25	32.15	−1.12	−3.37%	33.27
HII	00:05:27	181.04	+0.74	+0.41%	180.3
HIIQ	06.03.2020 10:34:06	28.97	+1.56	+5.69%	27.41
HLT	01:40:36	55.94	−3.91	−6.53%	59.85
HNP	03.04.2020 23:02:22	13.5	−0.28	−2.03%	13.78
HOG	01:39:17	15.03	−0.3	−1.96%	15.33
HOLX	00:05:26	32.82	−1.24	−3.64%	34.06
HON	01:13:31	127.41	−1.31	−1.02%	128.72
HP	00:05:25	15.46	−2.37	−13.29%	17.83
HPE	01:06:39	9.3	+0.1	+1.09%	9.2
HPQ	01:04:03	14.61	−0.97	−6.23%	15.58
HQY	01:21:06	41.57	+0.48	+1.17%	41.09
HRB	00:18:20	12.42	−0.67	−5.12%	13.09
HRL	01:27:49	47.5	−0.88	−1.82%	48.38
HRS	05.08.2019 03:44:12	195.7	0	0%	195.7
HRTX	00:05:29	11.69	−0.04	−0.34%	11.73
HSC	01:39:18	6.12	+0.29	+4.97%	5.83
HSIC	01:14:30	46.23	−0.12	−0.26%	46.35
HSKA	03.04.2020 23:00:02	54.23	−5.58	−9.33%	59.81
HST	00:37:24	9.5	−0.9	−8.65%	10.4
HSY	03.04.2020 23:02:47	139.77	+4.04	+2.98%	135.73
HTHT	03.04.2020 23:00:01	28.57	−0.6	−2.06%	29.17
HUBG	03.04.2020 23:00:01	43.55	+1.4	+3.32%	42.15
HUBS	03.04.2020 23:02:22	113.26	−3.6	−3.08%	116.86
HUM	00:05:24	291.63	−8.48	−2.83%	300.11
HURN	00:05:28	42.44	−1.48	−3.37%	43.92
HWM	00:05:31	12.54			N/A
HXL	00:05:27	31.59	−1.15	−3.51%	32.74
HYDR	03.04.2020 04:01:40	0.6724	0	0%	0.6724
HYG	03.04.2020 23:55:34	73.63	−1.57	−2.09%	75.2
IAC	03.04.2020 22:59:58	169.19	−0.58	−0.34%	169.77
IART	03.04.2020 23:00:01	41.42	−1.15	−2.70%	42.57
IAU	00:57:14	15.54	+0.07	+0.45%	15.47
IBB	00:32:55	106.69	+0.04	+0.04%	106.65
IBM	01:14:14	106.3	0	0%	106.3
IBN	01:19:35	7.25	+0.1	+1.40%	7.15
IBP	00:05:28	31.51	−2.72	−7.95%	34.23
ICE	00:05:25	80.99	−0.15	−0.18%	81.14
ICLN	03.04.2020 23:00:00	9.2	−0.07	−0.76%	9.27
ICUI	03.04.2020 23:00:02	204.87	+0.04	+0.02%	204.83
IDCC	03.04.2020 23:00:02	42.65	−0.93	−2.13%	43.58
IDXX	00:05:26	234.55	−6.44	−2.67%	240.99
IEO	03.04.2020 22:59:55	23.62	−0.13	−0.55%	23.75
IFF	03.04.2020 22:59:58	98.9	−0.28	−0.28%	99.18
IGF	03.04.2020 23:00:01	32.1	−0.92	−2.79%	33.02
IGV	03.04.2020 23:01:06	198.33	−2.15	−1.07%	200.48
IHF	03.04.2020 22:59:46	153.22	−4.93	−3.12%	158.15
IHI	03.04.2020 22:59:46	219.25	−1.78	−0.81%	221.03
IIVI	03.04.2020 22:59:59	24.25	−0.7	−2.81%	24.95
ILMN	00:05:24	263.5	−10.5	−3.83%	274
IMMU	01:43:02	9.78	−0.7	−6.68%	10.48
INCY	01:28:51	78.5	−0.97	−1.22%	79.47
INFO	00:05:26	61.58	+0.95	+1.57%	60.63
INGN	03.04.2020 22:59:59	50.91	−0.1	−0.20%	51.01
INGR	00:05:27	76.21	−0.89	−1.15%	77.1
INSP	03.04.2020 23:02:40	49.5	−2.54	−4.88%	52.04
INST	03.04.2020 04:08:01	48.77	0	0%	48.77
Intel	01:34:34	53.99	−0.38	−0.70%	54.37
INTU	00:05:24	218.39	−6.83	−3.03%	225.22
IONS	00:05:28	48.51	−0.5	−1.02%	49.01
IOVA	00:05:29	29.06	−0.24	−0.82%	29.3
IP	00:05:24	29.37	−1.11	−3.64%	30.48
IPAR	03.04.2020 23:00:01	41.65	−2.18	−4.97%	43.83
IPG	03.04.2020 22:59:55	13.58	−0.79	−5.50%	14.37
IPGP	00:05:27	102.74	−0.18	−0.17%	102.92
IPHI	03.04.2020 23:02:40	80.03	+0.37	+0.46%	79.66
IQV	03.04.2020 23:02:47	102.72	−2.06	−1.97%	104.78
IR	01:23:11	24.5	+0.3	+1.24%	24.2
IRAO	19.03.2020 21:27:31	4.157	0	0%	4.157
IRBT	03.04.2020 23:00:01	38.02	−1.78	−4.47%	39.8
IRM	00:46:34	22.29	+0.49	+2.25%	21.8
IRTC	03.04.2020 23:00:00	72.13	−2.76	−3.69%	74.89
ISBNK0424	03.04.2020 04:08:02	90.85	0	0%	90.85
ISRG	01:28:04	464	+1.15	+0.25%	462.85
IT	03.04.2020 23:02:48	91.82	−2.28	−2.42%	94.1
ITA	03.04.2020 22:59:44	135.9	−0.09	−0.07%	135.99
ITB	03.04.2020 22:59:56	25.76	−0.58	−2.20%	26.34
ITGR	03.04.2020 23:02:22	51.85	−2.02	−3.75%	53.87
ITGS01	05.04.2019 08:51:30	99	0	0%	99
ITRI	03.04.2020 23:00:00	54.38	+0.06	+0.11%	54.32
ITW	03.04.2020 23:02:26	140.41	−1.19	−0.84%	141.6
IVV	01:33:13	249.13	−0.09	−0.04%	249.22
IVW	03.04.2020 23:00:00	158.9	−2.39	−1.48%	161.29
IVZ	01:33:42	7.9	−0.47	−5.62%	8.37
IWM	01:25:45	104.45	−0.05	−0.05%	104.5
IWY	03.04.2020 22:59:54	80.91	−1.28	−1.56%	82.19
IXJ	03.04.2020 22:58:36	59.72	−0.61	−1.01%	60.33
IYH	03.04.2020 22:59:54	183.55	−1.93	−1.04%	185.48
IYR	03.04.2020 23:32:34	64.14	−0.79	−1.22%	64.93
J	03.04.2020 23:02:26	78.97	−2.21	−2.72%	81.18
J&J	01:43:14	134.3	+1.47	+1.11%	132.83
JBHT	00:05:23	89.76	−1.12	−1.23%	90.88
JBSS	03.04.2020 23:00:01	84.23	+2.41	+2.95%	81.82
JCI	00:05:26	25.47	−0.63	−2.41%	26.1
JCOM	03.04.2020 23:00:01	68.36	−1.13	−1.63%	69.49
JD	01:44:09	39.97	+0.13	+0.33%	39.84
JEC	13.12.2019 04:25:36	85.02	0	0%	85.02
JEF	03.04.2020 23:02:11	12.12	−0.44	−3.50%	12.56
JELD	00:05:29	7.57	−1.23	−13.98%	8.8
JKE	03.04.2020 22:59:46	177.06	−2.83	−1.57%	179.89
JKHY	01:31:43	160	+3.79	+2.43%	156.21
JLL	00:05:27	86.45	−5.67	−6.16%	92.12
JNPR	00:05:24	20.11	+0.45	+2.29%	19.66
JNUG	28.06.2019 04:07:03	11.9	0	0%	11.9
JOBS	00:40:03	65.3	+0.38	+0.59%	64.92
JOUT	03.04.2020 22:59:58	58.68	−1.02	−1.71%	59.7
JPM	01:33:00	84.18	−0.15	−0.18%	84.33
JWN	00:05:24	13.05	−0.14	−1.06%	13.19
K	00:48:42	63.33	−0.65	−1.02%	63.98
KALU	03.04.2020 23:00:00	60.27	−3.15	−4.97%	63.42
KDP	03.04.2020 23:46:33	23.8	−0.02	−0.08%	23.82
KEP	03.04.2020 23:02:52	7.61	−0.23	−2.93%	7.84
KEX	03.04.2020 22:59:53	40.54	−0.95	−2.29%	41.49
KEY	00:26:26	9.19	−0.35	−3.67%	9.54
KEYS	00:05:27	82.52	−0.88	−1.06%	83.4
KFY	00:05:28	23.33	−0.92	−3.79%	24.25
KHC	00:32:59	25.25	+0.61	+2.48%	24.64
KHTL	01.09.2017 07:51:31	100.5	0	0%	100.5
KHTL_do_neg	N/A	N/A	N/A	N/A	N/A
KHTL_dvp	N/A	N/A	N/A	N/A	N/A
KIM	00:45:04	7.99	+0.24	+3.10%	7.75
KLAC	00:05:24	127.94	−4.94	−3.72%	132.88
KMB	01:39:34	129.91	−0.01	−0.01%	129.92
KMI	01:39:53	13.4	0	0%	13.4
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	03.04.2020 04:04:07	100	0	0%	100
KMT	03.04.2020 23:02:52	18.74	−0.88	−4.49%	19.62
KMX	00:05:24	48.6	−1.6	−3.19%	50.2
KNX	03.04.2020 23:02:22	29.51	−1.37	−4.44%	30.88
KO	01:44:06	43.8	−0.09	−0.21%	43.89
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	01:22:11	32.2	+0.49	+1.55%	31.71
KRG	00:37:28	7.8	+0.56	+7.73%	7.24
KSU	00:05:23	123	+2	+1.65%	121
KTB	01:13:18	13.9	+0.1	+0.72%	13.8
KTF	02.03.2020 04:02:06	11	0	0%	11
L	00:05:24	32.7	−0.48	−1.45%	33.18
LAD	03.04.2020 23:02:22	67.1	−3.17	−4.51%	70.27
LASR	03.04.2020 23:00:00	9.39	−0.16	−1.68%	9.55
LB	01:17:58	11.3	−0.08	−0.70%	11.38
LEA	00:05:27	72.58	+0.36	+0.50%	72.22
LECO	03.04.2020 23:00:01	66.32	+0.08	+0.12%	66.24
LEG	00:09:30	23.29	−0.92	−3.80%	24.21
LEGH	00:10:21	8.66	−0.43	−4.73%	9.09
LEN	00:18:47	34.33	−0.22	−0.64%	34.55
LEVI	01:28:00	9.51	−0.19	−1.96%	9.7
LFC	00:54:40	9.62	−0.04	−0.41%	9.66
LGIH	03.04.2020 23:00:01	34.39	−0.84	−2.38%	35.23
LGND	03.04.2020 23:00:01	73.23	−0.2	−0.27%	73.43
LH	03.04.2020 23:02:53	113.31	−2.7	−2.33%	116.01
LHCG	00:13:37	123	−4.01	−3.16%	127.01
LHX	00:07:21	178.89	−4.63	−2.52%	183.52
LII	00:05:27	170.96	−5.39	−3.06%	176.35
LIN	00:05:27	162.13	−1.96	−1.19%	164.09
LITE	03.04.2020 23:00:00	66.86	−3.79	−5.36%	70.65
LKQ	00:43:57	17.19	−0.17	−0.98%	17.36
LLL	02.08.2019 04:12:00	254.16	0	0%	254.16
LLY	01:10:20	142.06	+2.06	+1.47%	140
LM	00:05:25	49.08	+0.13	+0.27%	48.95
LMT	03.04.2020 23:02:26	350.5	−0.05	−0.01%	350.55
LNT	03.04.2020 23:32:36	45.15	−1.34	−2.88%	46.49
LNTH	03.04.2020 23:00:01	10.34	−0.82	−7.35%	11.16
LOGM	00:05:28	82.97	−0.49	−0.59%	83.46
LOPE	03.04.2020 23:00:01	71.26	−0.24	−0.34%	71.5
LOW	03.04.2020 23:02:47	82.2	−1.53	−1.83%	83.73
LPL	00:40:40	4.35	−0.1	−2.25%	4.45
LPSN	03.04.2020 23:00:00	20.72	−1.28	−5.82%	22
LQD	03.04.2020 23:00:00	121.24	−0.86	−0.70%	122.1
LRCX	01:42:48	218.7	+0.52	+0.24%	218.18
LRN	01:06:29	20.8	+0.06	+0.29%	20.74
LTHM	01:35:36	4.89	0	0%	4.89
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LULU	01:12:47	180.99	−1.01	−0.55%	182
LUV	01:44:39	28.3	−3.66	−11.45%	31.96
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	01:39:31	37.91	−0.39	−1.02%	38.3
LYB	03.04.2020 23:02:40	46.1	+0.18	+0.39%	45.92
LYFT	00:33:42	22.02	−0.56	−2.48%	22.58
LYV	01:12:01	33.3	−0.2	−0.60%	33.5
M	01:41:25	4.76	+0.26	+5.78%	4.5
MA	01:36:30	236.13	−2.72	−1.14%	238.85
MAA	00:05:26	94.31	+0.06	+0.06%	94.25
MAC	01:35:42	5.08	−0.08	−1.55%	5.16
MAGN	19.03.2020 21:27:31	46.33	0	0%	46.33
MAN	03.04.2020 23:02:52	55.36	−0.35	−0.63%	55.71
MANH	03.04.2020 23:00:01	45.42	−0.65	−1.41%	46.07
MANT	03.04.2020 23:00:02	69.4	−3.57	−4.89%	72.97
MANU	03.04.2020 22:59:41	13.98	−0.68	−4.64%	14.66
MAR	01:40:44	58.61	−4.88	−7.69%	63.49
MAS	03.04.2020 23:02:22	32.41	−0.6	−1.82%	33.01
MASI	03.04.2020 23:00:01	182.12	−1.7	−0.92%	183.82
MAT	00:13:55	7.65	−0.08	−1.03%	7.73
MATX	03.04.2020 23:02:33	28.25	−1.2	−4.07%	29.45
MBT	01:41:56	7.76	+0.08	+1.04%	7.68
MBUU	00:29:41	18.8	−0.7	−3.59%	19.5
Mc'DONALDS	01:43:56	160.26	−1.13	−0.70%	161.39
MCHP	00:05:24	64.04	−1.31	−2.00%	65.35
MCK	00:05:24	125.49	−3.71	−2.87%	129.2
MCO	00:05:24	208.79	+3.46	+1.69%	205.33
MCRI	00:05:28	22.71	−2.86	−11.18%	25.57
MD	01:15:15	9.51	−0.21	−2.16%	9.72
MDB	00:26:08	118.02	−7.06	−5.64%	125.08
MDGL	03.04.2020 23:00:01	60.13	−0.46	−0.76%	60.59
MDLZ	00:05:23	50.79	−0.39	−0.76%	51.18
MDRX	00:05:29	6.16	−0.54	−8.06%	6.7
MDSO	03.12.2019 04:03:53	92.22	0	0%	92.22
MDT	01:38:46	86.07	−0.87	−1.00%	86.94
MEDP	03.04.2020 22:59:59	68.08	+2.07	+3.14%	66.01
MEI	00:05:28	24.98	−1.39	−5.27%	26.37
MELI	00:42:16	450.33	−3.23	−0.71%	453.56
MESS01	03.04.2020 04:05:15	100	0	0%	100
MetLife	03.04.2020 23:02:53	27.72	+0.16	+0.58%	27.56
MFGP	01:44:33	4.36	−0.44	−9.17%	4.8
MGLN	03.04.2020 22:59:58	41.73	−2.23	−5.07%	43.96
MGNT	19.03.2020 21:27:31	4 252	0	0%	4 252
MGY	01:22:38	4.1	0	0%	4.1
MHK	00:05:25	62.01	−2.85	−4.39%	64.86
MHO	03.04.2020 22:59:56	13.73	−0.33	−2.35%	14.06
Micron	01:32:37	41.25	+0.02	+0.05%	41.23
Microsoft	01:38:04	153.4	−1.77	−1.14%	155.17
MIDD	03.04.2020 22:59:58	48.71	−3.84	−7.31%	52.55
MINI	03.04.2020 23:00:01	21.38	−1.95	−8.36%	23.33
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	03.04.2020 23:02:26	146.88	+1.67	+1.15%	145.21
MKL	00:05:29	867.3	−39.91	−4.40%	907.21
MKTX	01:40:01	387.26	−0.5	−0.13%	387.76
MLCO	03.04.2020 23:00:31	11	−0.61	−5.25%	11.61
MLHR	03.04.2020 22:59:58	17.79	−2.38	−11.80%	20.17
MLM	00:05:25	169.51	−10.84	−6.01%	180.35
MMC	00:05:25	79.9	−2.85	−3.44%	82.75
MMI	00:05:29	25.81	+0.36	+1.41%	25.45
MMM	01:26:36	133.99	−3.49	−2.54%	137.48
MMS	03.04.2020 23:02:11	56.54	+0.52	+0.93%	56.02
MMSI	03.04.2020 22:59:58	30.41	+1.23	+4.22%	29.18
MNK	01:32:46	1.75	−0.06	−3.31%	1.81
MNST	00:05:24	54.22	−0.84	−1.53%	55.06
MO	00:05:43	37.6	+0.83	+2.26%	36.77
MOMO	01:43:07	20.49	−0.18	−0.87%	20.67
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	00:09:41	33.9	+0.07	+0.21%	33.83
MOS	00:05:25	9.94	+0.06	+0.61%	9.88
MOV	03.04.2020 22:59:59	9.96	−1.09	−9.86%	11.05
MPC	01:43:20	20.2	−1.15	−5.39%	21.35
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MRC	00:58:57	3.81	+0.02	+0.53%	3.79
MRK	01:31:28	75.79	−1.18	−1.53%	76.97
MRNA	01:44:06	34.86	+2.26	+6.93%	32.6
MRO	01:42:43	3.7	+0.23	+6.63%	3.47
MRTX	00:05:29	73.43	−1.95	−2.59%	75.38
MSCI	00:05:27	270.61	−16.3	−5.68%	286.91
MSG	03.04.2020 22:59:59	206.86	+2.57	+1.26%	204.29
MSGN	03.04.2020 23:02:40	9.09	+0.17	+1.91%	8.92
MSI	00:43:44	125	−5	−3.85%	130
MSM	03.04.2020 23:02:47	54.32	−1.03	−1.86%	55.35
MSTR	03.04.2020 22:59:59	112.23	+0.23	+0.21%	112
MTB	00:05:24	91.67	−4.07	−4.25%	95.74
MTCH	03.04.2020 23:00:01	63.7	+1.51	+2.43%	62.19
MTD	00:05:26	630.58	−23.49	−3.59%	654.07
MTG	01:20:07	5.55	+0.5	+9.90%	5.05
MTH	03.04.2020 23:02:22	32.03	+1.18	+3.82%	30.85
MTN	03.04.2020 23:02:48	131.73	−7.63	−5.48%	139.36
MTOR	03.04.2020 22:59:59	12.39	−0.7	−5.35%	13.09
MTRN	00:05:27	35.09	+1.71	+5.12%	33.38
MTS0620	03.04.2020 15:33:35	101	−0.35	−0.35%	101.35
MTSC	00:05:27	18.3	−1.12	−5.77%	19.42
MTSS	31.03.2020 04:17:04	263.7	0	0%	263.7
MUR	01:30:40	6.01	+0.01	+0.17%	6
MUSA	00:05:30	84.71	+0.45	+0.53%	84.26
MXIM	00:05:27	48.64	+0.78	+1.63%	47.86
MXL	03.04.2020 22:59:58	10.72	−0.12	−1.11%	10.84
MYGN	03.04.2020 23:00:01	12.24	−1.07	−8.04%	13.31
MYL	00:58:50	13.84	+0.1	+0.73%	13.74
MYOK	00:36:18	46.97	+3.38	+7.75%	43.59
MYRG	03.04.2020 23:00:01	22.64	+0.43	+1.94%	22.21
NANO	29.10.2019 03:44:36	33.93	0	0%	33.93
NAVI	01:01:25	5.96	−0.05	−0.83%	6.01
NBIX	03.04.2020 23:00:01	85.78	−0.53	−0.61%	86.31
NBL	00:58:28	6.32	−0.03	−0.47%	6.35
NCR	03.04.2020 23:02:22	18.19	−0.12	−0.66%	18.31
NDAQ	00:50:45	96	+1.8	+1.91%	94.2
NDSN	03.04.2020 23:00:01	127.43	−0.47	−0.37%	127.9
NEE	01:04:27	223.28	+1.14	+0.51%	222.14
NEO	01:13:41	24.25	+0.01	+0.04%	24.24
NEOG	03.04.2020 23:00:00	64	−1.61	−2.45%	65.61
Netflix	01:40:52	361.5	−0.26	−0.07%	361.76
NEU	00:05:27	389.24	−8.32	−2.09%	397.56
NEWMONT MINING	01:02:42	47.51	+0.17	+0.36%	47.34
NEWR	03.04.2020 23:02:22	44.49	−0.9	−1.98%	45.39
NFX	27.03.2019 08:52:35	18.15	0	0%	18.15
NGVT	03.04.2020 23:02:33	34.66	−1.7	−4.68%	36.36
NJR	00:05:27	30.89	0	0%	30.89
NKE	01:37:02	78.45	−0.55	−0.70%	79
NKTR	03.04.2020 23:00:00	16.86	−0.22	−1.29%	17.08
NLMK	03.04.2020 04:01:40	163.54	0	0%	163.54
NLOK	00:05:30	18.29	−0.18	−0.97%	18.47
NLSN	03.04.2020 22:59:55	12.17	−0.14	−1.14%	12.31
NMIH	03.04.2020 23:00:01	9.73	−1.36	−12.26%	11.09
NOC	03.04.2020 23:02:22	313.61	−0.68	−0.22%	314.29
NOK	01:20:13	2.99	0	0%	2.99
NOV	03.04.2020 23:02:09	9.85	−0.08	−0.81%	9.93
NOW	01:17:21	247.1	−2.47	−0.99%	249.57
NRG Energy	03.04.2020 23:02:26	26.21	−2.14	−7.55%	28.35
NSC	00:05:23	142.32	−1.47	−1.02%	143.79
NSIT	03.04.2020 22:59:59	39.3	−0.9	−2.24%	40.2
NSP	00:25:45	31.36	+0.33	+1.06%	31.03
NTAP	00:05:24	37.34	−2.2	−5.56%	39.54
NTCO	00:08:48	8.8	−0.24	−2.65%	9.04
NTCT	03.04.2020 23:00:02	24.1	+0.19	+0.79%	23.91
NTES	01:25:13	327	−0.97	−0.30%	327.97
NTGR	03.04.2020 22:59:58	21.5	−0.17	−0.78%	21.67
NTLA	00:36:22	11.91	−0.08	−0.67%	11.99
NTNX	00:51:56	14	−0.57	−3.91%	14.57
NTRS	03.04.2020 23:00:01	77.03	+0.11	+0.14%	76.92
NTUS	03.04.2020 23:00:01	20.9	−1.03	−4.70%	21.93
NUE	00:38:03	36.08	+0.43	+1.21%	35.65
NUGT	01:08:30	7.73	0	0%	7.73
NUS	00:05:27	22.06	+2.1	+10.52%	19.96
NUVA	03.04.2020 22:59:58	43.51	−1.97	−4.33%	45.48
NVDA	01:37:48	243.25	−12.18	−4.77%	255.43
NVEE	03.04.2020 23:00:02	37.07	−2.93	−7.33%	40
NVR	00:05:27	2 362.94	−0.36	−0.02%	2 363.3
NVTA	03.04.2020 22:59:54	12.62	+0.07	+0.56%	12.55
NVTK	03.04.2020 04:01:40	917.1	0	0%	917.1
NVTK0221	03.04.2020 11:04:59	103.7	+1.2	+1.17%	102.5
NVTK1222	20.01.2020 03:25:31	102.1	0	0%	102.1
NWL	00:05:25	11.99	−0.09	−0.75%	12.08
NWS	03.04.2020 23:00:00	8.24	+0.08	+0.98%	8.16
NWSA	03.04.2020 23:00:00	8.18	−0.02	−0.24%	8.2
NXST	03.04.2020 23:00:00	50.75	−4.85	−8.72%	55.6
O	01:27:30	43.77	−0.2	−0.45%	43.97
OC	00:05:27	34.98	−1.75	−4.76%	36.73
ODFL	03.04.2020 23:00:01	122.51	−1.7	−1.37%	124.21
OFIX	03.04.2020 23:00:01	26.01	−0.65	−2.44%	26.66
OI	00:26:03	5.65	−1.19	−17.40%	6.84
OII	01:36:08	2.9	−0.1	−3.33%	3
OIS	01:39:16	2.18	+0.02	+0.93%	2.16
OKE	01:38:00	21.2	−0.44	−2.03%	21.64
OKTA	03.04.2020 23:00:00	118.94	+2.65	+2.28%	116.29
OLED	01:39:58	118.3	+0.3	+0.25%	118
OLLI	03.04.2020 23:00:01	44.59	−2.06	−4.42%	46.65
OMA0128	03.04.2020 04:08:02	77.8	0	0%	77.8
OMC	00:05:24	49.59	−2.52	−4.84%	52.11
OMCL	03.04.2020 23:00:01	65.23	−2.08	−3.09%	67.31
ON	03.04.2020 22:59:58	10.94	−0.36	−3.19%	11.3
ONTO	03.04.2020 23:02:40	27.9	−0.01	−0.04%	27.91
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	00:55:10	49.62	+0.22	+0.45%	49.4
ORLY	00:05:24	295.38	−8.72	−2.87%	304.1
OSIS	03.04.2020 23:00:00	64.45	−1.1	−1.68%	65.55
OSK	03.04.2020 23:02:48	62.08	−1.8	−2.82%	63.88
OSUR	01:37:52	10.25	−0.05	−0.49%	10.3
OTIS	03.04.2020 18:04:23	43.5			N/A
OVV	01:30:41	3.47	+0.32	+10.16%	3.15
OXY	01:44:21	12.99	+0.35	+2.77%	12.64
P & G	01:00:28	113	−1.1	−0.96%	114.1
PAGS	03.04.2020 22:59:52	17.32	−1.58	−8.36%	18.9
PANW	01:32:18	162.68	0	0%	162.68
PATK	03.04.2020 23:00:01	22.23	−2.65	−10.65%	24.88
PAYC	00:42:12	166.01	+1.01	+0.61%	165
PayPal	01:37:49	92.4	+0.4	+0.43%	92
PBCT	01:19:55	9.93	0	0%	9.93
PBF	01:38:52	5.66	−0.33	−5.51%	5.99
PBH	03.04.2020 22:59:57	37.55	−0.53	−1.39%	38.08
PBI	01:42:06	1.77	−0.09	−4.84%	1.86
PCAR	00:05:23	61.61	+0.58	+0.95%	61.03
PCG	00:43:19	8	−0.25	−3.03%	8.25
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCRX	03.04.2020 23:00:00	30.8	−1.78	−5.46%	32.58
PCTY	03.04.2020 23:00:01	74.02	−5.88	−7.36%	79.9
PCY	03.04.2020 22:59:47	23.15	−0.2	−0.86%	23.35
PD	03.04.2020 23:02:29	15.11	−0.78	−4.91%	15.89
PDCO	03.04.2020 22:59:58	13.47	−0.89	−6.20%	14.36
PEAK	01:10:23	20.4	+0.11	+0.54%	20.29
PEG	03.04.2020 23:02:47	44.36	−0.92	−2.03%	45.28
PEGA	03.04.2020 23:00:01	61	−4.17	−6.40%	65.17
PEN	03.04.2020 23:02:33	158.16	−3.67	−2.27%	161.83
PEP	01:28:08	124.88	+0.88	+0.71%	124
PETQ	03.04.2020 23:00:02	20.58	+0.28	+1.38%	20.3
PFG	03.04.2020 23:00:00	26.41	−0.19	−0.71%	26.6
PFGC	01:43:13	23.39	+1.67	+7.69%	21.72
Pfizer	01:38:47	33.66	+1.01	+3.09%	32.65
PFPT	03.04.2020 23:00:00	97.89	−3.66	−3.60%	101.55
PGR	00:05:25	75.94	−0.62	−0.81%	76.56
PGTI	03.04.2020 23:02:52	7.19	−0.24	−3.23%	7.43
PH	03.04.2020 23:02:29	115.81	−3.01	−2.53%	118.82
Philip Morris	01:27:36	73.8	−0.54	−0.73%	74.34
PHM	00:38:39	18.98	+0.02	+0.11%	18.96
PHO	03.04.2020 23:00:01	29.85	−0.54	−1.78%	30.39
PII	01:17:49	39.1	0	0%	39.1
PINC	03.04.2020 23:00:00	31.31	−0.05	−0.16%	31.36
PINS	01:33:05	13.75	−0.13	−0.94%	13.88
PKG	00:05:27	80.51	−3.45	−4.11%	83.96
PKI	03.04.2020 22:59:59	71.2	−1.11	−1.54%	72.31
PLAN	01:39:47	28.95	−0.01	−0.03%	28.96
PLAY	01:10:12	10.14	−0.75	−6.89%	10.89
PLCE	01:34:35	15.3	−1.7	−10.00%	17
PLD	01:27:28	73.97	−0.47	−0.63%	74.44
PLNT	00:48:05	37.1	−0.7	−1.85%	37.8
PLUS	03.04.2020 23:00:02	53.41	−2.7	−4.81%	56.11
PLXS	03.04.2020 23:00:02	50.34	−1.23	−2.39%	51.57
PLZL0223	03.04.2020 04:04:12	107.25	0	0%	107.25
PLZL0322	03.04.2020 04:04:12	101.2	0	0%	101.2
PNC	00:09:22	85.4	−5.33	−5.87%	90.73
PNTG	03.04.2020 23:00:01	15	+0.74	+5.19%	14.26
PODD	03.04.2020 23:00:01	164.92	−2.12	−1.27%	167.04
POL	03.04.2020 23:02:22	17.57	−0.51	−2.82%	18.08
POOL	03.04.2020 23:00:00	178.27	−14.43	−7.49%	192.7
POST	03.04.2020 23:02:52	86.11	+0.53	+0.62%	85.58
POWI	03.04.2020 23:00:00	82.24	−1.03	−1.24%	83.27
PPC	00:56:36	17.59	−0.02	−0.11%	17.61
PPG	03.04.2020 23:02:40	80.43	−0.3	−0.37%	80.73
PPL	01:21:27	22	+0.01	+0.05%	21.99
PRAA	00:05:30	20.02	−2.73	−12.00%	22.75
PRAH	03.04.2020 23:00:01	72.96	−3.29	−4.31%	76.25
PRFT	00:05:30	24.35	−2.53	−9.41%	26.88
PRGS	03.04.2020 23:00:01	32.43	−0.26	−0.80%	32.69
PRLB	00:05:27	67.88	−1.07	−1.55%	68.95
PRSC	03.04.2020 22:59:58	55.3	−0.68	−1.21%	55.98
PRSP	03.04.2020 23:02:33	16.58	−0.36	−2.13%	16.94
PRU	01:44:15	46.39	+0.3	+0.65%	46.09
PS	03.04.2020 23:00:01	9.83	+0.23	+2.40%	9.6
PSA	00:05:25	194.08	+1.21	+0.63%	192.87
PSCH	03.04.2020 22:59:43	95.45	−3.34	−3.38%	98.79
PSTG	03.04.2020 23:02:33	10.62	−0.97	−8.37%	11.59
PSX	01:30:51	51.67	−0.01	−0.02%	51.68
PTC	03.04.2020 23:00:00	55	+0.12	+0.22%	54.88
PTR	01:40:02	39.5	+0.72	+1.86%	38.78
PUMP	01:44:47	3.3	+0.45	+15.79%	2.85
PVH	01:34:06	30.99	0	0%	30.99
PWR	00:05:23	30.56	−0.26	−0.84%	30.82
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	00:23:39	76.99	+2.48	+3.33%	74.51
PZD	03.04.2020 22:59:44	35.2	−0.8	−2.22%	36
PZZA	03.04.2020 23:00:01	52.58	−1.7	−3.13%	54.28
QADA	03.04.2020 23:00:02	38.19	−0.71	−1.83%	38.9
QAT	03.04.2020 22:50:27	15.07	+0.06	+0.40%	15.01
QDEL	01:16:17	95.51	+0.51	+0.54%	95
QLYS	03.04.2020 23:00:01	87.89	+6.21	+7.60%	81.68
QNST	03.04.2020 23:00:01	6.57	−0.46	−6.54%	7.03
QQQ	01:42:33	183.11	−3	−1.61%	186.11
QRTEA	03.04.2020 23:00:01	5.45	−0.6	−9.92%	6.05
QRVO	00:39:46	74.16	+0.62	+0.84%	73.54
QTNA	26.07.2019 04:06:03	24.5	0	0%	24.5
QTWO	00:05:30	56.21	+0.31	+0.55%	55.9
QUALCOMM	01:31:03	65.25	−0.08	−0.12%	65.33
QUOT	00:05:29	5.72	−0.26	−4.35%	5.98
R	03.04.2020 22:59:58	22.93	−1.07	−4.46%	24
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RAMP	03.04.2020 22:59:57	28.55	+0.09	+0.32%	28.46
RARE	03.04.2020 23:00:00	48.3	−1.69	−3.38%	49.99
RARX	03.04.2020 04:08:02	48	+0.11	+0.23%	47.89
RAVN	03.04.2020 23:00:01	19.73	−0.81	−3.94%	20.54
RCL	01:39:00	24.1	−1.22	−4.82%	25.32
RDFN	03.04.2020 22:59:58	13.36	−0.27	−1.98%	13.63
RDS A	01:42:36	36.44	−2.71	−6.92%	39.15
RDY	03.04.2020 23:02:09	41.15	+0.67	+1.66%	40.48
RE	03.04.2020 23:02:22	178.02	−9.48	−5.06%	187.5
REG	00:05:26	32.27	−0.93	−2.80%	33.2
REGI	00:05:30	19.91	+0.49	+2.52%	19.42
REGN	01:44:14	495	+0.5	+0.10%	494.5
RETA	00:38:05	124.87	−3.99	−3.10%	128.86
REX	03.04.2020 23:02:09	40.1	−4.46	−10.01%	44.56
REZ	03.04.2020 22:59:20	49.4	−0.88	−1.75%	50.28
REZI	01:06:25	4.12	−0.02	−0.48%	4.14
RF	00:05:25	8.07	−0.32	−3.81%	8.39
RGEN	03.04.2020 23:00:01	98.21	+0.65	+0.67%	97.56
RGNX	03.04.2020 23:00:01	27.75	−2.75	−9.02%	30.5
RGR	03.04.2020 23:02:22	51.42	−0.21	−0.41%	51.63
RH	01:31:43	86.96	−0.6	−0.69%	87.56
RHI	00:05:23	37.97	+0.14	+0.37%	37.83
RHT	15.08.2019 04:09:08	188.85	0	0%	188.85
RIG	01:40:21	1.1	+0.02	+1.85%	1.08
RJF	03.04.2020 23:02:48	57.53	−2.49	−4.15%	60.02
RL	00:05:24	61	−3	−4.69%	64
RMD	01:40:01	152.96	−0.01	−0.01%	152.97
RNG	01:00:04	225	+1.32	+0.59%	223.68
ROCK	03.04.2020 23:00:00	38.32	−1.46	−3.67%	39.78
ROG	00:05:27	82.99	−5.03	−5.71%	88.02
ROK	01:39:27	146.77	−0.41	−0.28%	147.18
ROKU	01:25:26	81.44	−0.06	−0.07%	81.5
ROL	03.04.2020 23:02:47	36.05	+0.37	+1.04%	35.68
ROLL	03.04.2020 23:00:01	112.4	−1.5	−1.32%	113.9
ROP	00:05:23	299.68	−5.39	−1.77%	305.07
ROSN0322	03.04.2020 04:03:53	103	0	0%	103
ROST	01:04:12	74.7	0	0%	74.7
RP	03.04.2020 23:00:00	49.97	−1.41	−2.74%	51.38
RPD	03.04.2020 23:00:00	35.75	−1.96	−5.20%	37.71
RPM	03.04.2020 23:02:12	56.94	−0.83	−1.44%	57.77
RRC	01:23:37	2.69	+0.31	+13.03%	2.38
RRGB	01:17:42	7.38	−0.1	−1.34%	7.48
RS	03.04.2020 23:02:47	79.76	−3.89	−4.65%	83.65
RSG	00:05:23	72.53	−3.47	−4.57%	76
RSHB1023	03.04.2020 04:03:43	113.7	0	0%	113.7
RSTI	03.04.2020 04:01:40	0.7822	0	0%	0.7822
RSX	00:19:24	17.83	+0.44	+2.53%	17.39
RTKM	03.04.2020 04:01:40	68.87	0	0%	68.87
RTN	03.04.2020 04:03:16	116.96	−13.31	−10.22%	130.27
RUS0628	03.04.2020 10:04:34	165.05	+0.7	+0.43%	164.35
RUSL	03.04.2020 23:09:14	11.87	+0.41	+3.58%	11.46
RUSS	03.04.2020 04:03:56	9.11	0	0%	9.11
RVLV	00:27:37	8.02	−0.59	−6.85%	8.61
RXN	03.04.2020 23:02:47	19.34	−1.22	−5.93%	20.56
RYN	03.04.2020 23:02:11	22.15	−0.18	−0.81%	22.33
RYTM	03.04.2020 23:00:00	14.41	−0.65	−4.32%	15.06
RZD0527	03.04.2020 04:08:02	101.15	0	0%	101.15
SAFM	00:05:27	106.66	+0.59	+0.56%	106.07
SAGE	01:31:08	26.45	−0.07	−0.26%	26.52
SAIA	03.04.2020 23:00:01	64.59	+0.41	+0.64%	64.18
SAIL	03.04.2020 23:02:40	13.15	−0.58	−4.22%	13.73
SAM	00:05:27	357.44	−6.39	−1.76%	363.83
SAVE	01:42:34	10.1	−0.62	−5.78%	10.72
SBCF	03.04.2020 23:00:02	16.35	−1.86	−10.21%	18.21
SBER	03.04.2020 04:01:40	208.62	0	0%	208.62
SBER0222	03.04.2020 04:08:01	106	0	0%	106
SBERP	03.04.2020 04:01:40	179.86	0	0%	179.86
SBGI	00:22:47	13.04	+0.79	+6.45%	12.25
SBH	03.04.2020 23:02:47	6.79	−0.18	−2.58%	6.97
SBRA	03.04.2020 23:00:01	8.95	+0.3	+3.47%	8.65
SCCO	03.04.2020 23:02:22	26.8	−0.54	−1.98%	27.34
SCFL0623	03.04.2020 04:04:12	98	0	0%	98
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	00:56:29	33.61	−0.09	−0.27%	33.7
SCSC	03.04.2020 22:59:59	20.06	−0.64	−3.09%	20.7
SEDG	01:43:20	74.04	−0.44	−0.59%	74.48
SEE	00:05:25	24.35	0	0%	24.35
SEIC	03.04.2020 23:00:02	44.08	−1.5	−3.29%	45.58
SERV	00:05:28	24.73	−0.98	−3.81%	25.71
SFIX	00:27:47	11.88	+0.12	+1.02%	11.76
SFM	03.04.2020 22:59:56	19.02	+0.05	+0.26%	18.97
SGEN	03.04.2020 23:00:01	116.51	−2	−1.69%	118.51
SGENperp	03.04.2020 04:03:43	107.5	0	0%	107.5
SHAK	03.04.2020 23:02:26	33.19	+0.38	+1.16%	32.81
SHEN	03.04.2020 23:00:01	47.98	−2.01	−4.02%	49.99
SHI	00:09:32	25	−0.75	−2.91%	25.75
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	03.04.2020 23:12:24	110.88	−0.04	−0.04%	110.92
SHW	00:05:25	420.03	−18.97	−4.32%	439
SIG	01:33:45	6.1	+0.02	+0.33%	6.08
SINA	01:39:58	32.81	+0.21	+0.64%	32.6
SITE	00:05:28	61.46	−8.36	−11.97%	69.82
SIVB	00:05:28	139.34	−3.61	−2.53%	142.95
SJM	00:05:25	112.33	+2.07	+1.88%	110.26
SKM	00:47:51	16.75	+0.2	+1.21%	16.55
SKX	03.04.2020 23:02:09	21.64	−0.79	−3.52%	22.43
SLAB	03.04.2020 23:00:01	78.08	−2.47	−3.07%	80.55
SLB	01:42:52	14.18	−0.01	−0.07%	14.19
SLG	00:05:25	38.64	−1.32	−3.30%	39.96
SLV	01:31:29	13.45	+0.02	+0.15%	13.43
SMAR	03.04.2020 23:02:30	39.4	+0.06	+0.15%	39.34
SMG	00:05:27	100.07	−3.35	−3.24%	103.42
SMI	24.01.2020 04:13:52	5.37	0	0%	5.37
SMPL	00:05:30	18.77	+0.29	+1.57%	18.48
SMTC	03.04.2020 23:00:01	36.66	−1.33	−3.50%	37.99
SNA	00:05:23	95.52	−2.09	−2.14%	97.61
SNAP	01:43:33	11.03	−0.01	−0.09%	11.04
SNBR	03.04.2020 23:00:01	15.55	−2.39	−13.32%	17.94
SNGS	03.04.2020 04:01:40	28.485	0	0%	28.485
SNGSP	03.04.2020 04:01:40	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	03.04.2020 23:00:02	124.55	−4.41	−3.42%	128.96
SNX	03.04.2020 23:02:22	67.63	−4.84	−6.68%	72.47
SNY	00:05:28	44.83	+1.43	+3.29%	43.4
SO	01:35:14	50.06	−0.53	−1.05%	50.59
SOHU	01:37:08	5.8	−0.1	−1.69%	5.9
SONO	01:40:10	7.86	−0.13	−1.63%	7.99
SP	00:05:28	17.46	−0.11	−0.63%	17.57
SPB	03.04.2020 04:01:48	1 500	0	0%	1 500
SPB@US	03.04.2020 22:59:57	35.12	−0.38	−1.07%	35.5
SPG	01:43:32	46.7	−0.11	−0.23%	46.81
SPGI	03.04.2020 23:02:52	238.8	−6.2	−2.53%	245
SPLK	01:02:14	102.35	+0.1	+0.10%	102.25
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPR	01:28:14	18.94	+0.49	+2.66%	18.45
SPSC	03.04.2020 23:00:01	46.65	+1.64	+3.64%	45.01
SPXL	01:43:30	22.95	−0.22	−0.95%	23.17
SPXS	01:12:06	17.58	+0.76	+4.52%	16.82
SPY	01:36:08	247.86	−4.1	−1.63%	251.96
SQ	01:28:12	43.8	−0.37	−0.84%	44.17
SQQQ	14.05.2019 04:04:02	10.41	0	0%	10.41
SRC	03.04.2020 23:02:48	22.25	−0.89	−3.85%	23.14
SRCL	03.04.2020 23:00:02	42.68	−0.42	−0.97%	43.1
SRDX	03.04.2020 22:59:57	31.8	−2.11	−6.22%	33.91
SRE	00:05:25	104.28	−1.97	−1.85%	106.25
SRI	00:05:30	13.91	−1.01	−6.77%	14.92
SRPT	03.04.2020 23:00:02	93.62	−2.36	−2.46%	95.98
SSD	00:05:27	56.58	−6.38	−10.13%	62.96
SSNC	00:54:17	41.26	−0.3	−0.72%	41.56
SSTK	03.04.2020 23:02:52	32.07	+0.12	+0.38%	31.95
STAA	00:05:30	29.15	−1.03	−3.41%	30.18
Starbucks	01:34:51	63.05	−2.44	−3.73%	65.49
STLD	03.04.2020 23:00:00	20.98	−0.51	−2.37%	21.49
STRA	03.04.2020 23:00:00	116.66	−2.28	−1.92%	118.94
STT	00:05:24	52.16	+0.67	+1.30%	51.49
STX	01:16:09	45.6	−0.49	−1.06%	46.09
STZ	01:41:55	132.15	+0.45	+0.34%	131.7
SUPN	03.04.2020 22:59:58	17.32	+0.23	+1.35%	17.09
SUSL	03.04.2020 22:59:33	43.51	−0.67	−1.52%	44.18
SVXY	03.04.2020 23:43:46	31.06	+0.67	+2.20%	30.39
SWAV	00:05:29	29.49	−0.25	−0.84%	29.74
SWCH	03.04.2020 22:59:53	14.56	−0.12	−0.82%	14.68
SWI	00:31:24	14.3	−1.34	−8.57%	15.64
SWK	00:05:23	95.27	−0.42	−0.44%	95.69
SWKS	01:27:32	79.96	−0.43	−0.53%	80.39
SWN	01:40:06	1.88	+0.21	+12.57%	1.67
SXI	00:05:28	43.82	−2.18	−4.74%	46
SXT	03.04.2020 23:02:09	38.8	−1.72	−4.24%	40.52
SYF	01:40:01	13.24	−0.06	−0.45%	13.3
SYK	00:09:09	146.99	−3.01	−2.01%	150
SYKE	03.04.2020 23:00:01	24.1	−1.45	−5.68%	25.55
SYMC	11.11.2019 03:09:52	23.95	0	0%	23.95
SYNA	03.04.2020 23:00:02	54.09	+0.78	+1.46%	53.31
SYNH	00:05:28	34.32	+0.23	+0.67%	34.09
SYY	00:55:52	39.65	+0.15	+0.38%	39.5
TAK	03.04.2020 23:02:33	14.59	−0.14	−0.95%	14.73
TAL	00:58:26	51	+0.35	+0.69%	50.65
TAP	00:05:25	41.01	+1.01	+2.53%	40
TBF	03.04.2020 23:59:52	15.12	−0.08	−0.53%	15.2
TCBI	03.04.2020 23:00:02	22.23	+0.11	+0.50%	22.12
TCMD	03.04.2020 23:00:01	35.83	−1.83	−4.86%	37.66
TCRR	03.04.2020 23:00:01	7.01	+0.14	+2.04%	6.87
TCS	03.04.2020 18:29:25	11.2	+0.49	+4.58%	10.71
TCX	03.04.2020 23:00:01	47.54	+0.65	+1.39%	46.89
TDC	03.04.2020 23:02:40	20.62	+0.18	+0.88%	20.44
TDEU01	03.04.2020 04:04:07	100	0	0%	100
TDEU03	03.04.2020 04:04:20	100	0	0%	100
TDG	00:05:26	270.31	−13.83	−4.87%	284.14
TDS	01:39:28	16.61	+0.11	+0.67%	16.5
TDY	00:05:28	288.73	−3.73	−1.28%	292.46
TECD	00:05:27	132.78	+18.79	+16.48%	113.99
TEL	03.04.2020 23:02:40	58.69	−0.3	−0.51%	58.99
TENB	03.04.2020 22:59:57	20.03	−0.94	−4.48%	20.97
TER	03.04.2020 23:00:00	52.86	−0.57	−1.07%	53.43
TEST_AAPL	03.04.2020 04:01:49	145	0	0%	145
TFC	00:05:30	27.21	−1.27	−4.46%	28.48
TFM01	03.04.2020 04:08:02	100	0	0%	100
TFX	03.04.2020 23:02:12	294.37	−0.93	−0.31%	295.3
TGNA	01:36:09	10	−0.34	−3.29%	10.34
TGT	01:43:53	92.56	−0.02	−0.02%	92.58
THO	03.04.2020 23:02:09	36.16	−2.55	−6.59%	38.71
THRM	03.04.2020 23:00:01	28.65	−1.56	−5.16%	30.21
THS	03.04.2020 23:02:09	44.81	+0.5	+1.13%	44.31
Tiffany	03.04.2020 23:02:10	128.28	−1.49	−1.15%	129.77
TJX	01:38:09	40.94	−0.16	−0.39%	41.1
TKR	03.04.2020 23:02:09	29.25	−1.72	−5.55%	30.97
TLT	01:14:54	168.8	−0.3	−0.18%	169.1
TMHC	00:23:16	8.8	+0.55	+6.67%	8.25
TMK	12.08.2019 03:43:51	86.39	0	0%	86.39
TMO	00:05:25	282.21	−5.34	−1.86%	287.55
TNDM	00:05:29	61.35	−0.6	−0.97%	61.95
TNET	00:05:28	33.67	−0.84	−2.43%	34.51
TOL	03.04.2020 22:59:57	17.85	+0.5	+2.88%	17.35
TOT	01:44:50	35.9	−0.1	−0.28%	36
TPH	03.04.2020 22:59:45	7.59	−0.05	−0.65%	7.64
TPIC	03.04.2020 23:00:00	13.31	+0.49	+3.82%	12.82
TPR	00:05:26	11.09	+0.08	+0.73%	11.01
TPX	03.04.2020 23:02:10	34.13	−2.67	−7.26%	36.8
TQQQ	01:41:43	42.1	−2.22	−5.01%	44.32
TREE	00:05:28	137.12	−12.47	−8.34%	149.59
TREX	01:39:26	67.66	+0.66	+0.99%	67
TRIP	01:23:15	15.99	−0.01	−0.06%	16
TRMB	03.04.2020 23:00:01	28.46	−1.43	−4.78%	29.89
TRNFP	03.04.2020 04:01:40	162 600	0	0%	162 600
TROW	00:29:17	94.09	−3.05	−3.14%	97.14
TRU	00:05:28	59.05	−2.85	−4.60%	61.9
TRUP	00:05:30	24.5	−0.27	−1.09%	24.77
TRV	01:32:46	94.11	+0.22	+0.23%	93.89
TRY0130	03.04.2020 10:04:34	127.15	−2.05	−1.59%	129.2
TRY0225	03.04.2020 10:04:34	99.45	−0.15	−0.15%	99.6
TRY0234	03.04.2020 10:04:34	104.15	−0.9	−0.86%	105.05
TRY1028	03.04.2020 10:04:34	89.05	−0.95	−1.06%	90
TSCO	00:05:25	79.5	−4.65	−5.53%	84.15
TSLA	01:44:35	475.84	−41.86	−8.09%	517.7
TSM	00:05:28	47.06	−1.11	−2.30%	48.17
TSN	00:50:28	54.15	+0.33	+0.61%	53.82
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	27.09.2019 03:31:26	133.27	0	0%	133.27
TT	00:05:30	80.03	−2.87	−3.46%	82.9
TTD	01:03:30	160.31	−5.69	−3.43%	166
TTEL0225	03.04.2020 04:08:02	97.2	0	0%	97.2
TTM	01:09:08	4.15	+0.11	+2.72%	4.04
TTMI	03.04.2020 23:00:01	9.27	−0.29	−3.03%	9.56
TTT	03.04.2020 23:59:55	6.93	−0.11	−1.56%	7.04
TTWO	00:05:28	118.49	−0.49	−0.41%	118.98
TUN0726	03.04.2020 04:08:02	85.15	0	0%	85.15
TUN1023	03.04.2020 10:04:34	95.05	−0.2	−0.21%	95.25
TWLO	01:29:25	81	+0.31	+0.38%	80.69
TWNK	00:05:30	10.71	+0.33	+3.18%	10.38
TWOU	01:40:09	18.5	+0.4	+2.21%	18.1
TWTR	01:31:28	23.08	+0.05	+0.22%	23.03
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXN	01:29:27	100.2	+0.19	+0.19%	100.01
TXRH	00:05:27	35.26	+0.51	+1.47%	34.75
TXT	00:05:23	24.85	+0.35	+1.43%	24.5
TYL	03.04.2020 23:02:12	284.82	+4.91	+1.75%	279.91
UA	01:07:33	7.4	−0.07	−0.94%	7.47
UAA	00:47:14	8.37	+0.48	+6.08%	7.89
UAL	01:43:20	21.3	−2.41	−10.16%	23.71
UBER	01:35:50	22.77	−1.07	−4.49%	23.84
UBNT	19.08.2019 04:08:57	110.14	0	0%	110.14
UBT	03.04.2020 22:28:10	141.75	+1.24	+0.88%	140.51
UCTT	03.04.2020 23:00:00	12.71	−0.23	−1.78%	12.94
UDR	00:05:25	31.62	−0.33	−1.03%	31.95
UFPI	01:39:35	33.11	−0.01	−0.03%	33.12
UFS	03.04.2020 23:02:40	20.65	−0.23	−1.10%	20.88
UHS	00:18:34	89.98	+1.27	+1.43%	88.71
UI	00:05:29	140.53	+0.96	+0.69%	139.57
ULTA	00:50:26	158	−3.17	−1.97%	161.17
ULTI	06.06.2019 04:06:51	331.39	0	0%	331.39
UNF	00:05:28	137.9	−1.7	−1.22%	139.6
UNH	00:50:20	229.03	−11.97	−4.97%	241
UNM	00:05:26	13.46	+0.5	+3.86%	12.96
UNP	00:58:30	138.88	−1.94	−1.38%	140.82
UNVR	03.04.2020 23:02:22	9.59	−0.3	−3.03%	9.89
UPS	01:08:03	90.2	+0.2	+0.22%	90
UPWK	01:05:31	5.58	+0.18	+3.33%	5.4
URBN	03.04.2020 23:00:02	12.77	−0.31	−2.37%	13.08
URI	01:38:59	91.06	−0.33	−0.36%	91.39
URKA	03.04.2020 04:01:40	101.3	0	0%	101.3
USB	01:39:49	31.36	−0.33	−1.04%	31.69
USFD	00:29:21	14.53	0	0%	14.53
USM	03.04.2020 23:02:09	27.58	+0.42	+1.55%	27.16
USNA	03.04.2020 23:02:11	62.38	−0.34	−0.54%	62.72
USO	01:42:22	5.82	+0.69	+13.45%	5.13
UTHR	03.04.2020 23:00:01	92.74	−0.79	−0.84%	93.53
UTX	00:05:23	49.93	−43.32	−46.46%	93.25
UVXY	01:02:50	56.4	−4.6	−7.54%	61
VAKI0324	03.04.2020 10:04:34	100.35	−0.25	−0.25%	100.6
VALE	00:05:26	7.58	−0.54	−6.65%	8.12
Valero Energy	01:21:08	40.58	−0.02	−0.05%	40.6
VAR	00:05:25	96.35	−1.27	−1.30%	97.62
VC	03.04.2020 23:00:00	40.38	−0.09	−0.22%	40.47
VCEL	03.04.2020 22:59:58	8.5	−0.12	−1.39%	8.62
VCRA	00:05:30	20	−0.29	−1.43%	20.29
VCYT	03.04.2020 23:00:02	19.49	−1.45	−6.92%	20.94
VEEV	03.04.2020 23:02:47	150.11	−4.87	−3.14%	154.98
VEON	01:39:58	1.52	+0.01	+0.66%	1.51
Verizon	01:42:24	54.5	−0.58	−1.05%	55.08
VFC	03.04.2020 23:02:09	48.88	−0.24	−0.49%	49.12
VFH	03.04.2020 22:59:45	47.41	−1.28	−2.63%	48.69
VG	00:07:43	7.07	+0.19	+2.76%	6.88
VHT	03.04.2020 22:59:45	162.07	−1.89	−1.15%	163.96
VIAB	20.01.2020 03:24:36	23.31	0	0%	23.31
VIAC	01:39:39	12.3	−0.34	−2.69%	12.64
VICR	03.04.2020 23:00:00	37.9	−3.61	−8.70%	41.51
VIPS	00:30:51	14.19	−0.93	−6.15%	15.12
Visa	01:44:33	151.45	−5.55	−3.54%	157
VIXY	00:48:42	37.27	−0.11	−0.29%	37.38
VMC	00:05:25	99.21	−8.09	−7.54%	107.3
VMW	00:53:14	117	+0.03	+0.03%	116.97
VNDA	03.04.2020 23:00:01	10.27	−0.73	−6.64%	11
VNE	00:09:46	7.12	+0.43	+6.43%	6.69
VNO	00:05:26	31.89	+0.53	+1.69%	31.36
VOO	00:58:54	227.99	−3.47	−1.50%	231.46
VOOG	03.04.2020 23:13:10	142.3	−3	−2.06%	145.3
VPG	03.04.2020 23:02:52	18.91	−0.59	−3.03%	19.5
VPU	03.04.2020 23:00:00	113.96	−4.14	−3.51%	118.1
VREX	03.04.2020 23:00:01	20.73	−0.81	−3.76%	21.54
VRNS	03.04.2020 23:00:00	52.88	−4.47	−7.79%	57.35
VRNT	03.04.2020 23:00:02	37.08	+0.1	+0.27%	36.98
VRSK	00:05:23	141.65	−1.35	−0.94%	143
VRSN	00:05:24	182.69	+0.89	+0.49%	181.8
VRTU	00:56:17	22.85	−0.5	−2.14%	23.35
VRTV	03.04.2020 22:59:43	7.58	−0.54	−6.65%	8.12
VRTX	00:05:24	238.31	−3.69	−1.52%	242
VTB1020	03.04.2020 15:03:10	100.4	−0.35	−0.35%	100.75
VTBperp	03.04.2020 18:10:24	102.3	+2.18	+2.18%	100.12
VTBR	03.04.2020 04:01:40	0.04781	0	0%	0.04781
VTR	00:47:14	22.66	−0.35	−1.52%	23.01
W	00:34:48	50.7	+3.35	+7.07%	47.35
WAB	00:05:28	44.06	+0.22	+0.50%	43.84
WAL	00:05:30	28.86	−0.84	−2.83%	29.7
Wal-Mart	01:43:43	119.4	−0.46	−0.38%	119.86
Walt Disney	01:29:01	93.74	−3.19	−3.29%	96.93
WAT	00:05:24	179.94	−5.87	−3.16%	185.81
WB	01:36:52	31.99	+0.48	+1.52%	31.51
WBA	01:14:02	40.6	+0.2	+0.50%	40.4
WBC	01:39:59	133.96	−0.01	−0.01%	133.97
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WCC	00:44:15	21.01	−0.46	−2.14%	21.47
WCG	10.02.2020 03:53:37	345.47	0	0%	345.47
WDAY	01:27:22	116.1	−0.78	−0.67%	116.88
WDC	00:06:19	38.25	−0.15	−0.39%	38.4
WEC	00:56:31	85	−0.25	−0.29%	85.25
WELL	01:27:28	37.52	+0.08	+0.21%	37.44
WERN	03.04.2020 23:00:00	33.44	−1.08	−3.13%	34.52
WEX	03.04.2020 23:02:22	93.83	−1.42	−1.49%	95.25
WFC	01:35:42	26.26	−0.99	−3.63%	27.25
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WGO	00:05:28	27.53	−0.61	−2.17%	28.14
WH	01:28:26	26.48	−0.32	−1.19%	26.8
WHD	00:05:28	11.46	−1.1	−8.76%	12.56
WHR	00:05:24	82.64	+1.49	+1.84%	81.15
WING	01:38:58	79.67	+2	+2.57%	77.67
WK	00:05:30	30.83	+0.43	+1.41%	30.4
WLH	06.03.2020 04:03:45	23.23	0	0%	23.23
WLK	03.04.2020 23:02:09	35.12	−0.08	−0.23%	35.2
WLTW	00:05:26	157.09	−1.63	−1.03%	158.72
WM	01:33:04	89.09	+0.07	+0.08%	89.02
WMB	00:05:23	13.65	−1.17	−7.89%	14.82
WOR	03.04.2020 22:59:58	22.83	−1.33	−5.50%	24.16
WRK	01:39:24	26	+0.02	+0.08%	25.98
WRLD	03.04.2020 23:00:01	44.35	−3.69	−7.68%	48.04
WSM	03.04.2020 23:02:47	38.19	+0.14	+0.37%	38.05
WSO	03.04.2020 23:02:09	147.32	−10.86	−6.87%	158.18
WTS	00:05:28	75.82	−1.92	−2.47%	77.74
WTTR	01:17:51	2.78	−0.45	−13.93%	3.23
WU	01:41:01	17.6	−0.21	−1.18%	17.81
WWD	03.04.2020 23:00:00	51.25	−1.85	−3.48%	53.1
WWE	00:05:28	34.13	−1.36	−3.83%	35.49
WWW	03.04.2020 22:59:58	12.72	−0.75	−5.57%	13.47
WY	00:15:35	15.39	−0.76	−4.71%	16.15
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	01:17:00	18.73	+0.12	+0.64%	18.61
WYNN	01:43:40	48.48	−4.21	−7.99%	52.69
XAR	03.04.2020 22:59:20	71.19	−0.75	−1.04%	71.94
XBI	03.04.2020 23:14:02	74.92	−1.09	−1.43%	76.01
XEC	01:15:00	17.44	+0.55	+3.26%	16.89
XEL	01:28:27	58.1	−0.28	−0.48%	58.38
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	03.04.2020 22:59:59	42.62	−1.02	−2.34%	43.64
XLE	00:53:27	29.98	+0.11	+0.37%	29.87
XLF	01:10:13	19.61	−0.1	−0.51%	19.71
XLI	03.04.2020 23:00:00	56.3	−0.79	−1.38%	57.09
XLK	01:29:00	77.2	−0.12	−0.16%	77.32
XLNX	01:07:47	78.73	−0.4	−0.51%	79.13
XLP	03.04.2020 23:20:54	55.31	+0.43	+0.78%	54.88
XLRE	03.04.2020 22:59:57	29.32	−0.21	−0.71%	29.53
XLRN	00:33:43	80.89	+0.11	+0.14%	80.78
XLU	00:45:57	51.72	−0.06	−0.12%	51.78
XLV	00:52:32	86.43	−0.47	−0.54%	86.9
XNCR	03.04.2020 23:00:01	28.96	−0.84	−2.82%	29.8
XOP	24.03.2020 04:12:57	7.61	+0.07	+0.93%	7.54
XPO	01:44:03	44.8	+0.51	+1.15%	44.29
XRAY	00:05:25	35.45	−1.99	−5.32%	37.44
XRX	01:06:35	17.26	0	0%	17.26
XS0191754729	03.04.2020 04:04:11	120.25	0	0%	120.25
XS0304274599	03.04.2020 18:34:18	106.01	−1.49	−1.39%	107.5
XS0559915961	03.04.2020 04:04:12	70	0	0%	70
XS0848530977	03.04.2020 04:04:13	106	0	0%	106
XS0885736925	03.04.2020 04:04:16	114	0	0%	114
XS0935311240	03.04.2020 04:04:13	70	0	0%	70
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1319813769	03.04.2020 04:04:13	70	0	0%	70
XS1577953174	03.04.2020 04:04:13	70	0	0%	70
XS1603335610	03.04.2020 04:04:13	108.25	0	0%	108.25
XS1693971043	03.04.2020 04:04:13	104.35	0	0%	104.35
XS1752568144	03.04.2020 04:04:13	70	0	0%	70
XYL	01:39:27	60.49	0	0%	60.49
Y	03.04.2020 23:02:47	500.01	−28.89	−5.46%	528.9
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	03.04.2020 19:26:00	75.37	+1.88	+2.56%	73.49
YELP	03.04.2020 23:02:53	17.13	−0.52	−2.95%	17.65
YETI	03.04.2020 23:02:47	17.29	+0.36	+2.13%	16.93
YEXT	00:05:30	8.83	−0.26	−2.86%	9.09
YUM	01:28:08	63.59	−0.23	−0.36%	63.82
YY	01:32:38	55.55	+2.55	+4.81%	53
Z	03.04.2020 22:59:59	30.31	+0.05	+0.17%	30.26
ZBH	00:05:25	92.01	−0.7	−0.76%	92.71
ZBRA	01:41:39	177.36	−0.72	−0.40%	178.08
ZEN	03.04.2020 23:02:22	57.84	−1.1	−1.87%	58.94
ZG	03.04.2020 23:00:00	29.58	+0.37	+1.27%	29.21
ZGNX	03.04.2020 23:00:00	22.26	−0.93	−4.01%	23.19
ZION	00:05:25	24.68	−0.72	−2.83%	25.4
ZM	01:43:24	127.49	+5.19	+4.24%	122.3
ZNH	00:05:26	20.65	−0.95	−4.40%	21.6
ZS	01:32:53	63.19	+0.12	+0.19%	63.07
ZTS	00:05:25	114.61	−1.42	−1.22%	116.03
ZUMZ	00:05:30	14.53	+0.01	+0.07%	14.52
ZUO	03.04.2020 23:02:33	8.23	−0.02	−0.24%	8.25
ZYNE	01:28:14	3.38	+0.1	+3.05%	3.28
ZYXI	03.04.2020 23:00:00	9.97	−0.68	−6.38%	10.65
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2020 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер