Курс доллара 77.1657 Курс евро 91.7809

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
1COV@DE	09.04.2021 18:38:59	55.88	+0.12	+0.22%	55.76
A	00:31:56	131.09	+1.09	+0.84%	130
AABA	30.10.2019 03:43:29	70.8	0	0%	70.8
AAL	01:38:02	23.46	−0.01	−0.04%	23.47
AAN	09.04.2021 23:42:41	25.02	−0.07	−0.28%	25.09
AAON	00:16:41	68.79	+0.09	+0.13%	68.7
AAP	09.04.2021 23:34:51	183.96	+2.52	+1.39%	181.44
AAXN	29.01.2021 03:56:45	177.99	0	0%	177.99
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	01:35:11	107.5	+1.26	+1.19%	106.24
ABC	09.04.2021 23:00:06	116.81	+1.36	+1.18%	115.45
ABG	09.04.2021 23:00:10	198.49	+3.09	+1.58%	195.4
ABMD	09.04.2021 23:09:34	329.41	−1.09	−0.33%	330.5
ABNB	01:44:07	178.9	−1.92	−1.06%	180.82
ABT	01:28:42	120.86	+1.05	+0.88%	119.81
ACAD	01:40:38	20.48	−0.32	−1.54%	20.8
ACH	01:44:52	11.81	0	0%	11.81
ACIA	03.03.2021 04:07:27	114.86	0	0%	114.86
ACIW	09.04.2021 23:00:01	40.2	+0.24	+0.60%	39.96
ACM	09.04.2021 23:55:41	65.53	−0.6	−0.91%	66.13
ACMR	09.04.2021 23:43:11	87.43	−1.35	−1.52%	88.78
ACN	01:28:56	287	−0.74	−0.26%	287.74
ADBE	01:09:10	502.25	+0.75	+0.15%	501.5
ADI	01:23:39	160.14	+0.02	+0.01%	160.12
ADM	00:28:40	58.4	+0.2	+0.34%	58.2
ADP	09.04.2021 23:00:00	189.44	+0.87	+0.46%	188.57
ADPT	01:41:22	40.5	−0.1	−0.25%	40.6
ADS	01:12:36	111.13	+1.85	+1.69%	109.28
ADS@DE	09.04.2021 18:35:27	280	+3.25	+1.17%	276.75
ADSK	01:06:59	297.66	+1.66	+0.56%	296
ADUS	09.04.2021 23:00:00	106.84	+1.5	+1.42%	105.34
AEE	00:38:11	80.13	−0.25	−0.31%	80.38
AEIS	00:09:50	118.16	−1.84	−1.53%	120
AEO	01:06:35	32.63	+0.33	+1.02%	32.3
AERI	01:43:26	18.5	0	0%	18.5
AES	00:09:50	27.72	+0.04	+0.14%	27.68
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFG	09.04.2021 22:59:58	118.18	+0.94	+0.80%	117.24
AFL	01:32:12	51.63	−0.01	−0.02%	51.64
AFX@DE	09.04.2021 18:35:27	139.65	+1.65	+1.20%	138
AGCO	09.04.2021 23:49:59	147.3	+1.9	+1.31%	145.4
AGIO	01:35:06	52.11	+0.04	+0.08%	52.07
AGN	13.05.2020 04:12:08	193.02	0	0%	193.02
AIG	01:33:37	46.52	+0.02	+0.04%	46.5
AIMT	15.10.2020 03:48:57	34.49	0	0%	34.49
AIN	09.04.2021 22:58:49	86.7	+1.15	+1.34%	85.55
AIR	00:16:07	41.09	+0.07	+0.17%	41.02
AIRC	09.04.2021 23:04:03	42.76	+0.45	+1.06%	42.31
AIT	09.04.2021 23:16:50	93.25	+0.37	+0.40%	92.88
AIV	01:44:09	6.22	−0.04	−0.64%	6.26
AIZ	09.04.2021 23:00:12	146.96	+1.64	+1.13%	145.32
AJG	09.04.2021 23:03:56	132.55	+0.04	+0.03%	132.51
AJRD	00:50:26	47.5	−0.02	−0.04%	47.52
AKAM	01:21:21	103.58	−0.37	−0.36%	103.95
AKZM	09.04.2021 03:34:40	2 000	0	0%	2 000
ALB	01:37:49	147.59	−0.02	−0.01%	147.61
Alcoa Inc	01:26:23	31.17	−0.28	−0.89%	31.45
ALE	09.04.2021 23:00:00	69.44	+0.39	+0.56%	69.05
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	09.04.2021 22:57:21	79.42	+0.12	+0.15%	79.3
ALFA0421	09.04.2021 03:37:02	161.5	0	0%	161.5
ALFA0430	09.04.2021 03:40:52	105.05	0	0%	105.05
ALFAperp	09.04.2021 03:37:17	104.05	0	0%	104.05
ALFAperp0222	09.04.2021 17:42:30	103.65	+0.25	+0.24%	103.4
ALG	09.04.2021 22:59:48	158.97	+1.61	+1.02%	157.36
ALGN	00:45:59	591.7	+15.7	+2.73%	576
ALGT	09.04.2021 23:00:00	252.82	+1.32	+0.52%	251.5
Alibaba	01:44:46	223.1	−5.65	−2.47%	228.75
ALK	01:40:35	72.3	−0.15	−0.21%	72.45
ALL	09.04.2021 23:02:14	117	−0.34	−0.29%	117.34
ALLE	09.04.2021 23:30:37	129.77	−1.08	−0.83%	130.85
ALLK	00:01:32	106.28	−1.72	−1.59%	108
ALLO	01:40:56	32.98	−0.42	−1.26%	33.4
ALLY	00:31:13	47.24	−0.01	−0.02%	47.25
ALNY	09.04.2021 23:35:59	140.5	−1.5	−1.06%	142
ALRM	09.04.2021 23:26:59	89	+0.16	+0.18%	88.84
ALSN	01:42:33	42.34	−0.66	−1.53%	43
ALTR	01:30:20	64.46	+0.59	+0.92%	63.87
ALV	09.04.2021 23:00:10	92.92	+0.11	+0.12%	92.81
ALV@DE	09.04.2021 18:35:13	218.75	−0.05	−0.02%	218.8
ALXN	09.04.2021 23:55:06	154.34	−0.14	−0.09%	154.48
AMAT	01:41:23	138.7	−1.1	−0.79%	139.8
AMCX	01:40:09	51.36	−0.85	−1.63%	52.21
AMD	01:44:04	82.68	−0.87	−1.04%	83.55
AME	09.04.2021 23:00:15	131.29	+0.97	+0.74%	130.32
AMED	09.04.2021 23:17:30	282.81	+9.26	+3.39%	273.55
AMG	09.04.2021 23:00:12	155.63	−0.1	−0.06%	155.73
AMGN	01:39:03	248.5	+0.2	+0.08%	248.3
AMN	09.04.2021 22:59:58	75.86	+0.91	+1.21%	74.95
AMP	00:37:35	236.02	−1.04	−0.44%	237.06
AMSF	09.04.2021 23:00:00	65.16	+1.17	+1.83%	63.99
AMT	01:20:54	240.05	−0.1	−0.04%	240.15
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	09.04.2021 23:00:00	102.71	+2.37	+2.36%	100.34
AMZN	01:44:44	3 367.88	+60.88	+1.84%	3 307
AN	09.04.2021 23:00:08	93.12	+1.48	+1.62%	91.64
ANAB	01:34:55	21.19	−0.61	−2.80%	21.8
ANDE	09.04.2021 23:31:52	27.97	+0.29	+1.05%	27.68
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	09.04.2021 23:34:16	315.55	+4.3	+1.38%	311.25
ANF	01:15:08	39.35	+1.76	+4.68%	37.59
ANGI	01:13:37	14.83	−0.02	−0.13%	14.85
ANIK	09.04.2021 23:55:06	39.7	−0.78	−1.93%	40.48
ANIP	09.04.2021 23:27:26	31.8	−0.64	−1.97%	32.44
ANSS	00:03:42	363.89	+1.62	+0.45%	362.27
ANTM	09.04.2021 23:36:49	363	+10.11	+2.86%	352.89
AOBC	02.06.2020 03:35:55	11.82	0	0%	11.82
AON	09.04.2021 23:03:49	237	+2	+0.85%	235
AOS	00:34:03	66.5	−0.06	−0.09%	66.56
AOUT	01:35:03	26.5	−0.03	−0.11%	26.53
APA	01:43:55	17.29	+0.02	+0.12%	17.27
APC	16.09.2019 03:11:14	73.65	0	0%	73.65
APD	09.04.2021 23:21:18	286.01	+5.19	+1.85%	280.82
APEI	09.04.2021 23:32:30	34.64	−0.56	−1.59%	35.2
APH	01:35:06	67.91	−0.57	−0.83%	68.48
APLE	00:37:52	14.95	−0.15	−0.99%	15.1
APLT	01:05:31	16.74	−0.06	−0.36%	16.8
APPF	00:41:17	141.57	−1.44	−1.01%	143.01
Apple	01:44:14	132.9	+2.25	+1.72%	130.65
APPN	00:48:02	133.53	−1.64	−1.21%	135.17
APPS	01:38:41	86.58	−0.32	−0.37%	86.9
APTV	09.04.2021 23:56:36	141.01	+0.91	+0.65%	140.1
APY	03.06.2020 03:20:24	9.1	0	0%	9.1
ARCC	01:20:01	19.35	+0.02	+0.10%	19.33
ARCT	01:40:21	37.1	−0.85	−2.24%	37.95
ARE	09.04.2021 23:00:10	168.4	−0.87	−0.51%	169.27
ARMK	01:14:44	38.37	−0.7	−1.79%	39.07
ARNA	09.04.2021 23:59:26	66	−0.5	−0.75%	66.5
ARNC	01:43:48	25.85	+0.07	+0.27%	25.78
ARQT	00:13:51	26.95	−0.75	−2.71%	27.7
ARVN	00:52:40	62.7	+0.07	+0.11%	62.63
ARW	09.04.2021 22:59:59	115.69	+0.56	+0.49%	115.13
ARWR	01:34:51	62.1	+0.63	+1.02%	61.47
ASGN	09.04.2021 23:10:39	102.41	−0.94	−0.91%	103.35
ASH	01:39:45	88.81	+0.01	+0.01%	88.8
ASIX	00:26:51	28.04	+0.65	+2.37%	27.39
AT&T	01:42:45	29.97	−0.07	−0.23%	30.04
ATEX	01:35:06	46.02	−0.05	−0.11%	46.07
ATGE	00:45:09	39.37	+0.01	+0.03%	39.36
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATKR	00:06:36	71.91	+1.77	+2.52%	70.14
ATNI	09.04.2021 23:00:00	48.31	+1.4	+2.98%	46.91
ATR	09.04.2021 23:00:15	145.2	+1.75	+1.22%	143.45
ATRA	01:44:53	13.76	−0.44	−3.10%	14.2
ATRC	09.04.2021 23:00:00	65.9	−0.63	−0.95%	66.53
ATRI	09.04.2021 23:01:09	643.89	+2	+0.31%	641.89
ATRO	00:40:49	18.5	+0.2	+1.09%	18.3
ATUS	00:35:46	32.62	−0.34	−1.03%	32.96
ATVI	01:26:44	95.34	−1.33	−1.38%	96.67
AVA	09.04.2021 22:59:58	47.56	+0.01	+0.02%	47.55
AVAV	01:03:32	113.1	−0.08	−0.07%	113.18
AVB	09.04.2021 23:20:36	186.4	+0.75	+0.40%	185.65
AVDR	26.12.2019 04:31:38	23.65	0	0%	23.65
AVGO	01:35:02	483.62	−0.63	−0.13%	484.25
AVLR	09.04.2021 23:00:39	142.56	+1.87	+1.33%	140.69
AVNS	09.04.2021 22:59:58	43.26	+0.54	+1.26%	42.72
AVNT	00:32:32	49.74	+1.46	+3.02%	48.28
AVP	27.02.2020 04:08:38	5.66	0	0%	5.66
AVT	09.04.2021 23:00:01	43.26	+0.12	+0.28%	43.14
AVTR	09.04.2021 23:36:25	31.5	−0.03	−0.10%	31.53
AVY	09.04.2021 23:02:27	197.13	+5.16	+2.69%	191.97
AWI	09.04.2021 22:59:50	94.56	+1.24	+1.33%	93.32
AWK	09.04.2021 23:59:49	151.77	−0.23	−0.15%	152
AWR	00:54:07	76.81	−0.24	−0.31%	77.05
AX	01:43:47	48.53	+0.03	+0.06%	48.5
AXE	24.06.2020 03:40:23	97.8	0	0%	97.8
AXGN	01:39:20	19.82	−0.04	−0.20%	19.86
AXON	09.04.2021 23:07:35	149.42	−0.98	−0.65%	150.4
AXP	00:24:19	148.17	+0.87	+0.59%	147.3
AXSM	01:21:41	53.11	+0.06	+0.11%	53.05
AYI	00:16:54	169.68	+2.43	+1.45%	167.25
AYX	01:36:17	84.8	−0.08	−0.09%	84.88
AZO	09.04.2021 23:34:45	1 441.3	+22.04	+1.55%	1 419.26
AZPN	09.04.2021 23:00:00	153.07	−0.99	−0.64%	154.06
BAB	09.04.2021 22:59:15	32.33	−0.05	−0.15%	32.38
BABY	26.07.2019 10:00:12	27.44	−0.56	−2.00%	28
BAH	09.04.2021 23:51:40	82.25	+0.25	+0.30%	82
BAND	01:35:19	126.75	−1.9	−1.48%	128.65
Bank of America	01:44:46	39.97	+0.23	+0.58%	39.74
BAS@DE	09.04.2021 18:40:00	71.49	+0.04	+0.06%	71.45
BAST	09.04.2021 03:34:41	6 000	0	0%	6 000
BAX	09.04.2021 23:00:29	84.92	+0.92	+1.10%	84
BAYN@DE	09.04.2021 18:39:59	53.34	−0.02	−0.04%	53.36
BBBY	01:31:00	29.85	+0.01	+0.03%	29.84
BBIO	01:44:10	54.4	−3.75	−6.45%	58.15
BBSI	09.04.2021 23:02:47	70.99	−0.8	−1.11%	71.79
BBT	31.12.2019 04:40:28	54.24	0	0%	54.24
BBY	09.04.2021 23:51:08	122.13	+2.44	+2.04%	119.69
BC	09.04.2021 23:00:00	99.52	+0.02	+0.02%	99.5
BCO	09.04.2021 23:00:00	79.81	−0.08	−0.10%	79.89
BCPC	09.04.2021 23:00:00	121.27	−0.73	−0.60%	122
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	09.04.2021 22:59:59	45.39	+1.35	+3.07%	44.04
BDTX	01:33:40	24.63	−0.37	−1.48%	25
BDX	00:12:07	247.93	+5.06	+2.08%	242.87
BEAT	11.02.2021 03:28:37	71.78	0	0%	71.78
BECN	09.04.2021 23:18:54	55.82	+1.84	+3.41%	53.98
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEL0223	09.04.2021 03:40:56	102.25	0	0%	102.25
BEL0627	09.04.2021 10:00:01	102.25	−0.13	−0.13%	102.38
BEN	09.04.2021 23:00:17	30.68	+0.39	+1.29%	30.29
BERY	00:49:28	62	−0.91	−1.45%	62.91
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	09.04.2021 23:04:11	70.98	−0.07	−0.10%	71.05
BFAM	09.04.2021 23:00:42	164.79	+0.25	+0.15%	164.54
BFYT	26.08.2020 03:30:38	31	0	0%	31
BGS	01:43:16	29.55	−0.14	−0.47%	29.69
BH	09.04.2021 23:59:09	136.96	−1.35	−0.98%	138.31
BHF	09.04.2021 23:00:01	46.09	+0.59	+1.30%	45.5
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	01:44:23	220.11	−6.69	−2.95%	226.8
BIG	00:43:19	67.56	+0.46	+0.69%	67.1
BIIB	01:37:37	267	−0.77	−0.29%	267.77
BILI	01:44:56	105.9	−3.31	−3.03%	109.21
BILL	01:29:10	155	+0.99	+0.64%	154.01
BIO	00:30:02	605	+16	+2.72%	589
BJ	09.04.2021 22:59:58	44.33	−0.47	−1.05%	44.8
BJRI	01:41:23	59.78	+0.01	+0.02%	59.77
BK	01:37:35	48.61	+0.21	+0.43%	48.4
BKI	09.04.2021 23:00:42	74.88	−0.01	−0.01%	74.89
BKNG	00:28:54	2 440.02	+15.02	+0.62%	2 425
BKR	01:24:21	20.12	−0.03	−0.15%	20.15
BKU	09.04.2021 23:00:42	44.43	+0.56	+1.28%	43.87
BL	00:27:23	113.04	−0.25	−0.22%	113.29
BLD	09.04.2021 23:00:32	219.23	+8.09	+3.83%	211.14
BLDR	00:38:57	48.58	+0.63	+1.31%	47.95
BLK	01:23:10	806.5	+0.9	+0.11%	805.6
BLKB	09.04.2021 23:00:00	71.97	−0.26	−0.36%	72.23
BLL	01:25:09	89.41	−0.01	−0.01%	89.42
BLMN	09.04.2021 23:00:00	28.13	+0.02	+0.07%	28.11
BLUE	01:44:31	28.4	−0.6	−2.07%	29
BMCH	12.01.2021 03:55:39	55.41	0	0%	55.41
BMI	09.04.2021 23:00:32	95.36	+0.74	+0.78%	94.62
BMRN	01:27:40	77.28	−1.09	−1.39%	78.37
BMW@DE	09.04.2021 18:35:17	88	−0.17	−0.19%	88.17
BMY	01:36:18	62.46	−0.05	−0.08%	62.51
BNDX	09.04.2021 22:59:45	57.17	+0.14	+0.25%	57.03
BOEING	01:44:07	251.6	−3.78	−1.48%	255.38
BOH	09.04.2021 22:59:59	90.86	+1.07	+1.19%	89.79
BOKF	09.04.2021 23:00:00	89.59	+0.72	+0.81%	88.87
BOLD	19.02.2020 03:43:04	59.98	0	0%	59.98
BOND	09.04.2021 22:03:35	109.79	−0.15	−0.14%	109.94
BOOT	09.04.2021 23:17:55	69.3	+3.53	+5.37%	65.77
BOSS@DE	09.04.2021 18:35:59	34.73	+0.99	+2.93%	33.74
BOTZ	00:01:26	34.74	+0.24	+0.70%	34.5
BOX	01:29:09	21.84	−0.16	−0.73%	22
BPMC	00:00:58	94.65	+1.15	+1.23%	93.5
BR	09.04.2021 23:00:32	156	+1.63	+1.06%	154.37
BRC	09.04.2021 22:59:58	55.03	+0.44	+0.81%	54.59
BRK B	01:30:47	266.19	+0.08	+0.03%	266.11
BRKR	09.04.2021 23:00:01	68.61	+1.16	+1.72%	67.45
BRKS	09.04.2021 23:00:12	95.7	−1.69	−1.74%	97.39
BRO	00:10:44	47.44	+0.1	+0.21%	47.34
BRX	09.04.2021 23:00:00	20.43	−0.19	−0.92%	20.62
BSX	01:26:43	39.25	0	0%	39.25
BTAI	01:38:39	36	+0.15	+0.42%	35.85
BTI	01:18:59	38.87	−0.69	−1.74%	39.56
BUD	01:05:38	64.9	−0.49	−0.75%	65.39
BURL	09.04.2021 23:00:29	324.7	+11.5	+3.67%	313.2
BVB@DE	09.04.2021 18:31:54	5.25	−0.02	−0.38%	5.27
BWA	01:37:24	46.53	+0.06	+0.13%	46.47
BWXT	09.04.2021 23:00:37	67.32	−0.18	−0.27%	67.5
BX	01:26:05	76.85	−0.05	−0.07%	76.9
BXP	09.04.2021 23:00:01	104.74	+0.87	+0.84%	103.87
BYND	01:40:33	130.65	−3.97	−2.95%	134.62
BZUN	01:09:27	35.43	−0.01	−0.03%	35.44
C	01:05:24	72.43	−0.05	−0.07%	72.48
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CABO	00:07:45	1 840	+54.5	+3.05%	1 785.5
CACC	09.04.2021 23:00:00	362.39	−0.71	−0.20%	363.1
CAG	01:37:25	36.19	0	0%	36.19
CAH	01:06:35	60.09	+0.09	+0.15%	60
CALM	01:25:26	38.83	−0.7	−1.77%	39.53
CARA	01:35:59	28.9	+1.43	+5.21%	27.47
CARG	01:27:06	24.84	+0.48	+1.97%	24.36
CARR	01:31:02	42.38	+0.06	+0.14%	42.32
CARS	01:34:08	13.7	+0.1	+0.74%	13.6
CASY	09.04.2021 23:00:00	219.61	+2.5	+1.15%	217.11
Caterpillar	01:21:15	230.21	−0.79	−0.34%	231
CB	09.04.2021 23:00:34	160.69	+0.78	+0.49%	159.91
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	09.04.2021 18:26:02	105.97	+0.06	+0.06%	105.91
CBPO	09.04.2021 03:36:50	119.85	0	0%	119.85
CBPX	26.03.2020 04:23:39	36.98	0	0%	36.98
CBRE	00:56:15	80.06	+1.87	+2.39%	78.19
CBRL	09.04.2021 22:59:59	175.09	+0.08	+0.05%	175.01
CBS	27.12.2019 04:26:24	40.41	0	0%	40.41
CBSH	09.04.2021 23:00:00	77.67	+0.69	+0.90%	76.98
CBU	09.04.2021 22:59:55	78.35	+0.74	+0.95%	77.61
CC	09.04.2021 23:48:35	27.71	+0.28	+1.02%	27.43
CCI	09.04.2021 23:00:00	175.24	−0.26	−0.15%	175.5
CCK	01:25:45	103.8	−1.19	−1.13%	104.99
CCL	01:43:34	29.18	+0.55	+1.92%	28.63
CCMP	00:02:43	190	−6.59	−3.35%	196.59
CCOI	09.04.2021 23:00:00	70.48	+0.95	+1.37%	69.53
CCXI	09.04.2021 23:23:33	50	+0.86	+1.75%	49.14
CDK	09.04.2021 22:59:58	54.05	−0.18	−0.33%	54.23
CDLX	09.04.2021 23:20:20	112	+0.11	+0.10%	111.89
CDNA	09.04.2021 23:00:01	71.75	−1.08	−1.48%	72.83
CDNS	01:25:31	143.43	−1.92	−1.32%	145.35
CDW	09.04.2021 23:17:30	175.27	+0.68	+0.39%	174.59
CE	00:15:17	153	+2.9	+1.93%	150.1
CEA	00:29:33	24	−0.08	−0.33%	24.08
CELG	27.12.2019 04:26:33	109.25	0	0%	109.25
CENT	09.04.2021 22:59:59	57.46	+0.72	+1.27%	56.74
CENTA	09.04.2021 23:00:19	52.46	+0.83	+1.61%	51.63
CERN	01:35:06	72.38	−0.08	−0.11%	72.46
CEVA	01:10:19	56.51	−0.01	−0.02%	56.52
CF	01:06:43	45.81	+0.31	+0.68%	45.5
CFG	00:04:44	45.47	+0.67	+1.50%	44.8
CFR	09.04.2021 23:00:00	110.35	+1.81	+1.67%	108.54
CFX	09.04.2021 23:00:23	43.41	+0.13	+0.30%	43.28
CGEN	01:18:38	8.35	−0.07	−0.83%	8.42
CGNT	09.04.2021 22:59:58	25.58	−1	−3.76%	26.58
CGNX	09.04.2021 23:00:00	85.54	+1.44	+1.71%	84.1
CHA	09.04.2021 03:37:10	25.27	0	0%	25.27
CHCO	09.04.2021 22:59:56	81.74	0	0%	81.74
CHD	00:48:17	87	−0.41	−0.47%	87.41
CHDN	09.04.2021 23:00:00	221.91	−1.57	−0.70%	223.48
CHE	09.04.2021 22:59:42	465.16	+3.91	+0.85%	461.25
CHEF	00:46:56	31.59	−0.21	−0.66%	31.8
Chesapeake	09.04.2021 03:41:06	4.58	0	0%	4.58
Chevron	01:44:19	102.74	−0.44	−0.43%	103.18
CHGG	09.04.2021 22:59:57	89.63	−0.45	−0.50%	90.08
CHH	09.04.2021 22:59:58	109.46	−1.7	−1.53%	111.16
CHKP	01:26:37	114.55	−0.02	−0.02%	114.57
CHL	09.04.2021 03:34:41	27.16	0	0%	27.16
CHMF1022	09.04.2021 03:37:17	70	0	0%	70
CHNG	09.04.2021 23:00:01	22.51	0	0%	22.51
CHRW	00:14:07	98.01	+1.5	+1.55%	96.51
CHTR	09.04.2021 23:04:31	613.12	−3.73	−0.60%	616.85
CHWY	01:44:04	84	+2	+2.44%	82
CHX	00:24:25	20.53	−0.31	−1.49%	20.84
CI	00:13:43	246.05	+6.17	+2.57%	239.88
CIBR	09.04.2021 23:00:00	43.26	0	0%	43.26
CIEN	00:17:49	56.16	−0.47	−0.83%	56.63
CINF	00:16:47	104.78	+0.21	+0.20%	104.57
Cisco	01:40:00	52	+0.02	+0.04%	51.98
CL	00:38:05	79.25	−0.34	−0.43%	79.59
CLDR	01:40:28	12.54	0	0%	12.54
CLDT	09.04.2021 23:32:58	13.5	−0.05	−0.37%	13.55
CLF	01:20:54	17.8	−0.39	−2.14%	18.19
CLGX	09.04.2021 22:59:14	79.8	+0.12	+0.15%	79.68
CLH	09.04.2021 23:00:12	88.28	+0.16	+0.18%	88.12
CLR	09.04.2021 23:32:35	25.55	+0.28	+1.11%	25.27
CLX	01:16:58	190.12	+0.12	+0.06%	190
CMA	09.04.2021 23:05:54	71.49	+1.59	+2.27%	69.9
CMC	09.04.2021 23:00:04	29.63	−0.8	−2.63%	30.43
CMCO	00:07:31	52.54	−0.1	−0.19%	52.64
CMCSA	01:40:35	53.58	−0.01	−0.02%	53.59
CMD	09.04.2021 23:00:34	83.76	−0.24	−0.29%	84
CME	09.04.2021 23:43:03	205	+2.26	+1.11%	202.74
CMG	09.04.2021 23:04:16	1 529.58	+5.52	+0.36%	1 524.06
CMI	00:15:25	258.48	−0.26	−0.10%	258.74
CMP	09.04.2021 22:59:49	64.2	+0.48	+0.75%	63.72
CMS	00:11:20	60.43	−0.62	−1.02%	61.05
CNC	00:11:02	62.5	+0.52	+0.84%	61.98
CNK	01:42:10	22.6	−0.29	−1.27%	22.89
CNMD	09.04.2021 22:59:56	134.09	−1.18	−0.87%	135.27
CNP	00:11:48	23.03	−0.19	−0.82%	23.22
CNS	09.04.2021 22:59:58	66.5	+1.12	+1.71%	65.38
CNST	01:21:17	22.9	+0.21	+0.93%	22.69
CNX	09.04.2021 23:47:59	13.99	−0.07	−0.50%	14.06
CNXC	09.04.2021 23:17:30	154.15	+1.1	+0.72%	153.05
CNXN	09.04.2021 23:07:55	46.37	+0.14	+0.30%	46.23
COF	01:29:29	134	−0.18	−0.13%	134.18
COFS	09.04.2021 22:59:35	23.3	−0.67	−2.80%	23.97
COG	00:45:01	17.4	+0.01	+0.06%	17.39
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COHR	09.04.2021 23:00:00	265.56	+1.62	+0.61%	263.94
COKE	09.04.2021 23:43:11	304.98	+4.98	+1.66%	300
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLD	09.04.2021 23:13:18	39.23	−0.06	−0.15%	39.29
COLM	09.04.2021 23:00:00	107.75	+2.04	+1.93%	105.71
CON@DE	09.04.2021 18:35:09	110.94	−2.04	−1.81%	112.98
CONE	09.04.2021 23:00:15	69.55	−0.54	−0.77%	70.09
COO	00:25:05	382.05	−0.1	−0.03%	382.15
COP	00:16:14	51.22	−0.23	−0.45%	51.45
COR	09.04.2021 22:59:56	121.03	−0.13	−0.11%	121.16
CORR	01:36:37	7.03	−0.03	−0.42%	7.06
CORT	09.04.2021 23:51:59	22.81	−0.22	−0.96%	23.03
COST	01:21:07	362.7	−0.3	−0.08%	363
COTY	01:39:09	8.64	+0.02	+0.23%	8.62
COUP	01:37:57	265.3	+0.3	+0.11%	265
CPB	09.04.2021 23:48:48	48.16	−0.4	−0.82%	48.56
CPRI	01:43:12	53.56	+0.32	+0.60%	53.24
CPRT	01:10:58	117.5	−0.39	−0.33%	117.89
CPS	01:40:04	33.89	−1.04	−2.98%	34.93
CQQQ	09.04.2021 23:01:41	83.04	−1.15	−1.37%	84.19
CR	09.04.2021 22:59:58	95.24	+1.39	+1.48%	93.85
CRCM	17.03.2020 05:08:33	15	0	0%	15
CREE	00:12:31	110.76	−4.16	−3.62%	114.92
CRI	09.04.2021 23:00:25	93.29	+2.02	+2.21%	91.27
CRL	09.04.2021 23:00:32	306.4	−0.6	−0.20%	307
CRM	01:42:59	230.8	+6.11	+2.72%	224.69
CRMT	09.04.2021 23:21:40	144.46	−1.06	−0.73%	145.52
CROX	01:42:12	81.02	+0.11	+0.14%	80.91
CRS	09.04.2021 22:59:58	41.24	−0.47	−1.13%	41.71
CRTX	01:44:13	33.5	−1.63	−4.64%	35.13
CRUS	01:03:19	84.9	−0.63	−0.74%	85.53
CRVL	09.04.2021 23:00:01	106.94	+1.07	+1.01%	105.87
CRWD	01:42:48	202.05	−0.63	−0.31%	202.68
CSGP	00:23:06	889.16	+14.73	+1.68%	874.43
CSGS	00:33:41	46	−0.38	−0.82%	46.38
CSII	09.04.2021 23:00:00	36.13	−0.28	−0.77%	36.41
CSL	09.04.2021 23:00:27	171.63	+1.86	+1.10%	169.77
CSOD	09.04.2021 23:00:01	44.97	−0.27	−0.60%	45.24
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CSWI	09.04.2021 23:00:00	140.34	+2.85	+2.07%	137.49
CSX	09.04.2021 23:04:31	98.14	+1.31	+1.35%	96.83
CTAS	09.04.2021 23:59:55	350.22	+4.46	+1.29%	345.76
CTB	09.04.2021 22:59:58	56.85	+0.28	+0.49%	56.57
CTL	17.09.2020 03:28:17	10.99	0	0%	10.99
CTLT	00:16:07	107.5	+0.08	+0.07%	107.42
CTSH	00:15:48	80.5	−0.5	−0.62%	81
CTVA	09.04.2021 23:05:10	47.13	+0.2	+0.43%	46.93
CTXS	09.04.2021 23:19:01	142.33	−0.6	−0.42%	142.93
CVCO	09.04.2021 23:00:00	224.62	−1.57	−0.69%	226.19
CVET	01:38:09	28.9	+0.16	+0.56%	28.74
CVGW	09.04.2021 23:08:17	77.49	−1.09	−1.39%	78.58
CVLT	09.04.2021 23:00:00	67.35	+0.74	+1.11%	66.61
CVNA	09.04.2021 23:50:07	270.76	−0.37	−0.14%	271.13
CVS	00:36:08	74.04	+0.14	+0.19%	73.9
CW	09.04.2021 23:47:59	122.7	−0.91	−0.74%	123.61
CWB	09.04.2021 22:59:46	85.58	−0.19	−0.22%	85.77
CWST	09.04.2021 23:00:00	65.62	+0.71	+1.09%	64.91
CWT	09.04.2021 22:59:58	57.43	+0.24	+0.42%	57.19
CXO	19.01.2021 03:44:36	69.19	0	0%	69.19
CY	24.04.2020 04:22:22	23.82	0	0%	23.82
CYOU	21.04.2020 04:14:57	10.74	0	0%	10.74
D	00:11:48	76.2	−0.01	−0.01%	76.21
DAR	00:11:59	73.45	+1.21	+1.67%	72.24
DASH	01:38:14	140	+11.51	+8.96%	128.49
DB1@DE	09.04.2021 18:37:59	147.85	+2.3	+1.58%	145.55
DBK@DE	09.04.2021 18:35:10	10.34	−0.01	−0.10%	10.35
DBO	09.04.2021 23:22:46	10.65	−0.01	−0.09%	10.66
DBX	01:24:48	27	+0.1	+0.37%	26.9
DCI	09.04.2021 23:00:15	59.66	−0.02	−0.03%	59.68
DCOM	09.04.2021 03:41:35	1 600	0	0%	1 600
DCPH	00:02:21	44.99	+0.58	+1.31%	44.41
DDOG	01:33:16	88.55	+0.21	+0.24%	88.34
DDS	09.04.2021 23:16:55	99.45	+3.25	+3.38%	96.2
DE	01:26:55	376.9	+2.21	+0.59%	374.69
DECK	09.04.2021 23:00:08	342.4	+5.19	+1.54%	337.21
DELL	01:35:06	93.05	−0.19	−0.20%	93.24
Delta Air Lines	01:38:49	49.17	−0.73	−1.46%	49.9
DFS	01:16:07	99.5	−0.1	−0.10%	99.6
DG	00:20:33	206.65	−0.36	−0.17%	207.01
DGS	09.04.2021 22:59:31	51.9	−0.22	−0.42%	52.12
DGX	09.04.2021 23:31:17	127.3	+0.64	+0.51%	126.66
DHER@DE	09.04.2021 18:35:22	119.8	+3.05	+2.61%	116.75
DHI	00:49:28	93.93	+2.32	+2.53%	91.61
DHR	01:08:57	231.1	−1.2	−0.52%	232.3
DIA	00:38:31	337.53	+1.83	+0.55%	335.7
DIOD	09.04.2021 22:59:59	79.7	−1.55	−1.91%	81.25
DIRP01	09.04.2021 03:39:32	100	0	0%	100
DIRP02	09.04.2021 03:40:03	100	0	0%	100
DIRP03	09.04.2021 03:40:55	100	0	0%	100
DISCA	01:42:47	41.81	+0.01	+0.02%	41.8
DISCB	01:14:54	77.29	−5.71	−6.88%	83
DISCK	01:29:48	35.74	+0.18	+0.51%	35.56
DISH	01:44:47	37.2	−0.73	−1.92%	37.93
DK	00:20:22	21.61	−1.14	−5.01%	22.75
DKNG	01:44:02	62.18	+1.03	+1.68%	61.15
DKS	09.04.2021 23:00:39	82.16	+0.06	+0.07%	82.1
DLB	09.04.2021 23:00:23	101.52	−0.84	−0.82%	102.36
DLPH	09.10.2020 03:39:09	17.02	0	0%	17.02
DLR	01:18:31	141.2	−0.6	−0.42%	141.8
DLTH	09.04.2021 23:34:16	16.41	−0.08	−0.49%	16.49
DLTR	01:18:46	117.54	+0.83	+0.71%	116.71
DLX	09.04.2021 23:00:34	42.3	−0.52	−1.21%	42.82
DME0223	09.04.2021 03:37:18	101.8	0	0%	101.8
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DNKN	18.12.2020 04:18:34	106.45	0	0%	106.45
DNLI	00:01:32	53.74	+0.21	+0.39%	53.53
DNOW	01:40:50	9.77	+0.13	+1.35%	9.64
DOCU	01:40:46	212.32	−0.58	−0.27%	212.9
DORM	09.04.2021 23:00:00	104.58	+0.8	+0.77%	103.78
DOV	09.04.2021 23:00:00	139.87	+1.35	+0.97%	138.52
Dow Chemical	01:44:27	62.55	−0.6	−0.95%	63.15
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DPW@DE	09.04.2021 18:36:29	48.05	+0.89	+1.89%	47.16
DPZ	09.04.2021 23:46:11	389.9	+6.91	+1.80%	382.99
DRE	00:10:38	43.06	+0.12	+0.28%	42.94
DRI	09.04.2021 23:42:16	142.8	−2.94	−2.02%	145.74
DRNA	01:35:35	25.71	−0.38	−1.46%	26.09
DRQ	00:30:26	30.24	−1.17	−3.72%	31.41
DT	01:35:06	52.17	−0.27	−0.51%	52.44
DTE	15.01.2020 03:37:53	128.16	0	0%	128.16
DTE@DE	09.04.2021 18:37:29	16.46	−0.17	−1.02%	16.63
DUST	00:47:55	19.23	−0.13	−0.67%	19.36
DVA	01:35:03	108.06	−0.94	−0.86%	109
DVN	01:43:01	21.98	−0.12	−0.54%	22.1
DWDP	26.07.2019 04:04:27	30.8	0	0%	30.8
DWNI@DE	09.04.2021 18:35:24	41.5	−0.7	−1.66%	42.2
DXC	01:40:30	31.49	+0.11	+0.35%	31.38
DXCM	01:11:21	381.1	+1.09	+0.29%	380.01
DY	01:35:06	96.86	−0.45	−0.46%	97.31
E*TRADE	09.10.2020 03:37:18	49.26	0	0%	49.26
E. I. DU PONT	00:09:44	75.78	+0.08	+0.11%	75.7
EA	00:08:38	140	−1.56	−1.10%	141.56
EAT	09.04.2021 23:00:05	68.38	−0.86	−1.24%	69.24
eBay	01:24:47	62.44	+0.05	+0.08%	62.39
EBS	01:43:31	76.95	−0.44	−0.57%	77.39
ECA	28.02.2020 03:36:08	3.79	0	0%	3.79
ECHO	09.04.2021 23:00:00	31.7	+0.28	+0.89%	31.42
ECL	09.04.2021 23:02:36	219.44	+3.47	+1.61%	215.97
ECPG	00:42:04	39.27	+0.37	+0.95%	38.9
ED	01:08:48	75.15	+0.05	+0.07%	75.1
EDIT	01:42:55	39.39	0	0%	39.39
EEFT	09.04.2021 23:43:02	148.09	+3.15	+2.17%	144.94
EEM	09.04.2021 23:11:31	53.52	−0.5	−0.93%	54.02
EFA	00:03:07	77.94	+0.14	+0.18%	77.8
EFAV	09.04.2021 22:59:47	74.31	+0.16	+0.22%	74.15
EFX	09.04.2021 23:00:21	185.81	+2.07	+1.13%	183.74
EGHT	01:25:09	32.2	+0.11	+0.34%	32.09
EGP	09.04.2021 22:59:44	148.93	−0.29	−0.19%	149.22
EGPT0329	09.04.2021 10:00:01	108.45	−0.26	−0.24%	108.71
EGPT0431	09.04.2021 14:44:08	104.49	+0.61	+0.59%	103.88
EGRX	01:35:06	41.01	−0.29	−0.70%	41.3
EHTH	00:39:37	73.4	+0.64	+0.88%	72.76
EIX	01:35:06	59.5	−0.35	−0.58%	59.85
EL	09.04.2021 23:45:14	302.11	+3.52	+1.18%	298.59
ELAN	01:17:16	30	−0.02	−0.07%	30.02
ELLI	20.05.2019 03:43:14	98.99	0	0%	98.99
ELS	09.04.2021 23:00:39	65.1	−0.28	−0.43%	65.38
EME	09.04.2021 23:00:34	117	+1.57	+1.36%	115.43
EMN	01:37:09	111.33	−0.9	−0.80%	112.23
EMR	01:25:41	92	−0.43	−0.47%	92.43
ENDP	01:35:09	6.28	+0.01	+0.16%	6.27
ENPH	01:24:01	151	−2.37	−1.55%	153.37
ENR	09.04.2021 23:00:06	48.88	−0.06	−0.12%	48.94
ENS	09.04.2021 23:00:17	93.94	+0.54	+0.58%	93.4
ENSG	09.04.2021 23:00:00	93.44	−2.08	−2.18%	95.52
ENTA	09.04.2021 23:25:53	49.36	+0.05	+0.10%	49.31
ENTG	00:54:07	121.79	−0.21	−0.17%	122
ENV	09.04.2021 23:55:06	73.33	−0.98	−1.32%	74.31
EOAN@DE	09.04.2021 18:35:19	9.91	−0.03	−0.30%	9.94
EOG	00:26:04	71.77	−0.42	−0.58%	72.19
EPAM	00:57:17	418.11	−1.09	−0.26%	419.2
EPAY	01:12:19	45.15	−0.91	−1.98%	46.06
EPC	09.04.2021 23:00:34	38.59	−0.83	−2.11%	39.42
EQIX	09.04.2021 23:00:00	687.46	+0.46	+0.07%	687
EQT	01:44:23	17.33	−0.41	−2.31%	17.74
ERIE	09.04.2021 23:00:01	221.5	−1.56	−0.70%	223.06
ERTH	09.04.2021 22:58:24	74.98	−0.29	−0.39%	75.27
ERUS	09.04.2021 22:59:25	37.73	−0.54	−1.41%	38.27
ES	09.04.2021 23:00:46	86.66	−0.59	−0.68%	87.25
ESE	09.04.2021 22:59:51	110.97	+0.71	+0.64%	110.26
ESPO	09.04.2021 23:50:29	70.63	−1.17	−1.63%	71.8
ESPR	01:43:30	27.07	−1.2	−4.24%	28.27
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	09.04.2021 23:04:28	283.33	+1.75	+0.62%	281.58
ET	01:33:29	8.04	+0.22	+2.81%	7.82
ETN	00:13:55	140.21	+0.2	+0.14%	140.01
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	01:42:33	100.07	+0.04	+0.04%	100.03
ETRN	01:04:57	7.76	−0.29	−3.60%	8.05
ETSY	01:40:26	218.34	−0.06	−0.03%	218.4
EUFN	09.04.2021 22:58:51	19.74	−0.01	−0.05%	19.75
EUO	09.04.2021 22:27:43	23.69	+0.05	+0.21%	23.64
EV	03.03.2021 04:10:39	73.44	0	0%	73.44
EVBG	09.04.2021 23:02:14	127.5	−2.73	−2.10%	130.23
EVER	00:11:33	36.99	−0.35	−0.94%	37.34
EVH	00:46:27	20.01	+0.02	+0.10%	19.99
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVK@DE	09.04.2021 18:29:32	30.01	+0.17	+0.57%	29.84
EVR	09.04.2021 23:00:37	131.66	−3.4	−2.52%	135.06
EVRG	09.04.2021 23:00:01	60.66	−0.24	−0.39%	60.9
EVRZ0122	20.01.2020 03:25:32	70	0	0%	70
EVRZ0323	09.04.2021 03:37:17	106.5	0	0%	106.5
EVT@DE	09.04.2021 18:35:29	32.17	+0.23	+0.72%	31.94
EVX	09.04.2021 22:58:55	136.39	+1.45	+1.07%	134.94
EW	00:04:59	85.36	+1.42	+1.69%	83.94
EWBC	09.04.2021 23:00:00	74.38	+0.52	+0.70%	73.86
EWT	09.04.2021 23:00:00	60.92	−0.21	−0.34%	61.13
EWZ	00:28:20	33.59	−0.71	−2.07%	34.3
EXAS	09.04.2021 23:56:55	126.99	−1.51	−1.18%	128.5
EXEL	00:42:44	23	−0.31	−1.33%	23.31
Exelon	01:16:07	44.94	+0.07	+0.16%	44.87
EXLS	09.04.2021 23:00:00	92.81	+0.55	+0.60%	92.26
EXP	09.04.2021 23:00:42	138.78	+1.18	+0.86%	137.6
EXPD	09.04.2021 23:14:07	108.96	+0.47	+0.43%	108.49
EXPE	09.04.2021 23:04:43	174.7	+0.39	+0.22%	174.31
EXPO	09.04.2021 23:00:01	100.94	−0.07	−0.07%	101.01
EXR	09.04.2021 23:03:41	138.38	+0.8	+0.58%	137.58
Exxon Mobil	01:42:28	55.84	−0.18	−0.32%	56.02
EYE	09.04.2021 23:00:00	47.4	+0.02	+0.04%	47.38
Facebook	01:41:18	312.36	−1.07	−0.34%	313.43
FANG	00:40:41	74.73	−0.47	−0.63%	75.2
FARO	00:11:20	86.3	+0.31	+0.36%	85.99
FAST	01:33:50	50.1	+0.27	+0.54%	49.83
FATE	00:56:15	78.18	−1.02	−1.29%	79.2
FAZ	09.04.2021 23:41:26	31.81	−0.61	−1.88%	32.42
FBHS	09.04.2021 23:02:47	100.69	+2.25	+2.29%	98.44
FCFS	09.04.2021 22:59:58	67	+1.15	+1.75%	65.85
FCN	09.04.2021 23:21:35	144.06	+1.46	+1.02%	142.6
FCNCA	09.04.2021 23:00:01	852.64	+9.57	+1.14%	843.07
FCX	01:13:18	33.88	−0.57	−1.65%	34.45
FDL	09.04.2021 22:59:50	33.16	+0.19	+0.58%	32.97
FDS	09.04.2021 23:00:29	309.13	−0.79	−0.25%	309.92
FDX	01:39:27	286.45	+0.35	+0.12%	286.1
FE	15.01.2020 03:37:54	47.52	0	0%	47.52
FEES	07.04.2021 04:10:50	0.21118	0	0%	0.21118
FELE	09.04.2021 23:00:00	80.99	+0.64	+0.80%	80.35
Ferrari	01:40:26	209.95	+0.95	+0.45%	209
FFIN	09.04.2021 23:00:00	46.76	+0.54	+1.17%	46.22
FFIV	09.04.2021 22:59:58	210.42	+0.87	+0.42%	209.55
FGEN	01:42:50	18.64	−0.11	−0.59%	18.75
FICO	09.04.2021 22:59:07	518.64	+3.64	+0.71%	515
FINX	00:42:12	47.1	+0.1	+0.21%	47
FIPO	09.04.2021 22:56:15	35.47	−0.15	−0.42%	35.62
First Solar	01:44:53	79.5	−1.83	−2.25%	81.33
FIS	09.04.2021 23:36:16	149.9	+0.86	+0.58%	149.04
FISV	01:20:23	123.95	−0.09	−0.07%	124.04
FITB	01:03:00	38.39	−0.01	−0.03%	38.4
FIVE	00:57:42	202.8	−0.06	−0.03%	202.86
FIVN	09.04.2021 23:05:54	172	−1.15	−0.66%	173.15
FIXP	09.04.2021 18:35:15	9.3	−0.05	−0.53%	9.35
FIZZ	01:34:47	48.31	−0.02	−0.04%	48.33
FL	01:09:03	58.14	−0.33	−0.56%	58.47
FLIR	09.04.2021 23:28:37	58	+0.29	+0.50%	57.71
FLO	09.04.2021 22:59:03	23.88	−0.31	−1.28%	24.19
FLOT	09.04.2021 23:00:00	50.73	−0.01	−0.02%	50.74
FLOW	09.04.2021 22:59:58	65.51	+0.8	+1.24%	64.71
FLR	01:04:59	22.63	−0.15	−0.66%	22.78
FLS	09.04.2021 23:03:11	39.74	−0.05	−0.13%	39.79
FLT	00:29:09	284.6	+3.49	+1.24%	281.11
FLWS	01:21:40	26.47	+0.05	+0.19%	26.42
FMC	00:25:36	113.77	+2.27	+2.04%	111.5
FME@DE	09.04.2021 18:35:24	63.44	+0.44	+0.70%	63
FND	00:02:53	109	+4.5	+4.31%	104.5
FNF	09.04.2021 23:00:05	43.66	+0.37	+0.85%	43.29
FNKO	01:44:26	23.11	−0.78	−3.26%	23.89
FOCS	00:55:53	43.42	+0.05	+0.12%	43.37
FOE	00:51:56	16.9	−0.3	−1.74%	17.2
FOLD	01:40:26	9.18	−0.12	−1.29%	9.3
Ford	01:44:44	12.48	−0.04	−0.32%	12.52
FORM	01:25:21	49.98	+0.09	+0.18%	49.89
FORR	09.04.2021 23:00:00	41.82	+0.05	+0.12%	41.77
FOX	00:23:49	35.95	+0.23	+0.64%	35.72
FOXA	01:33:06	37.45	−0.11	−0.29%	37.56
FOXF	09.04.2021 22:59:59	133.59	+0.74	+0.56%	132.85
FRE@DE	09.04.2021 18:35:22	38.63	+0.58	+1.52%	38.05
FRHC	01:43:20	53.6	−2.52	−4.49%	56.12
FRPH	09.04.2021 23:00:46	48.1	+0.04	+0.08%	48.06
FRPT	09.04.2021 23:02:57	168.75	+5.75	+3.53%	163
FSCT	19.08.2020 03:36:03	28.99	0	0%	28.99
FSLY	01:41:39	67.92	−0.96	−1.39%	68.88
FTCH	01:44:21	51	−0.01	−0.02%	51.01
FTDR	09.04.2021 23:00:01	54.6	−0.06	−0.11%	54.66
FTI	01:41:19	7.52	−0.2	−2.59%	7.72
FTNT	01:24:37	196.01	−0.99	−0.50%	197
FTR	09.04.2021 22:48:24	0.28	−0.01	−3.45%	0.29
FTV	09.04.2021 23:18:05	71.32	+1.07	+1.52%	70.25
FUL	09.04.2021 23:00:25	64.06	+0.51	+0.80%	63.55
FWRD	09.04.2021 23:00:00	89.08	+0.66	+0.75%	88.42
FXD	09.04.2021 22:59:59	60.34	+0.56	+0.94%	59.78
FXI	00:46:13	46.53	+0.01	+0.02%	46.52
FXU	09.04.2021 22:56:48	30.07	−0.02	−0.07%	30.09
GATX	09.04.2021 22:59:19	94.06	+0.19	+0.20%	93.87
GAZP0322	09.04.2021 13:03:36	104.76	−0.01	−0.01%	104.77
GAZP0327	09.04.2021 03:37:18	70	0	0%	70
GAZP0419	24.04.2019 08:47:08	103.08	0	0%	103.08
GAZP0837	09.04.2021 03:36:51	110	0	0%	110
GAZP1124	09.04.2021 03:37:16	103.7	0	0%	103.7
GBCI	09.04.2021 23:00:01	58.52	+0.6	+1.04%	57.92
GBT	01:15:43	40.97	−0.38	−0.92%	41.35
GBX	09.04.2021 23:47:40	45.46	+0.33	+0.73%	45.13
GCO	00:00:18	48.39	+1.1	+2.33%	47.29
GCP	01:03:13	25.22	−0.18	−0.71%	25.4
GD	00:13:48	182.96	−0.83	−0.45%	183.79
GDDY	00:23:30	85.43	+0.31	+0.36%	85.12
GDOT	09.04.2021 23:00:42	46.81	+0.63	+1.36%	46.18
GDWS	29.05.2020 03:53:57	82.7	0	0%	82.7
GDX	01:31:52	34.91	+0.08	+0.23%	34.83
GEF	09.04.2021 23:00:39	58.3	+0.91	+1.59%	57.39
General Electric	01:39:16	13.58	+0.12	+0.89%	13.46
GGG	09.04.2021 23:00:25	73.4	+0.25	+0.34%	73.15
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GH	09.04.2021 23:00:00	157.17	−2.35	−1.47%	159.52
GHC	09.04.2021 22:59:59	619.18	+6.83	+1.12%	612.35
GHDX	13.12.2019 04:29:50	66.85	0	0%	66.85
GILEAD	01:30:06	64.94	−0.23	−0.35%	65.17
GIS	01:35:32	60.01	−0.02	−0.03%	60.03
GKOS	09.04.2021 23:00:32	83.13	−2.71	−3.16%	85.84
GL	09.04.2021 23:00:01	99.42	+1.35	+1.38%	98.07
GLD	01:10:41	163.59	+0.18	+0.11%	163.41
GLIBA	22.12.2020 04:34:39	93.53	0	0%	93.53
GLPI	09.04.2021 23:00:00	43.26	−0.44	−1.01%	43.7
GLPR0923	09.04.2021 03:37:18	70	0	0%	70
GLW	00:04:09	44.56	+0.1	+0.22%	44.46
GM	01:43:13	59.87	−0.38	−0.63%	60.25
GMED	09.04.2021 23:37:46	67	+0.71	+1.07%	66.29
GMKN	09.04.2021 16:19:28	24 332	+502	+2.11%	23 830
GMKN1022	09.04.2021 11:24:45	107.4	−0.46	−0.43%	107.86
GMS	09.04.2021 23:56:00	41.75	+0.01	+0.02%	41.74
GNL	00:19:23	18.59	−0.63	−3.28%	19.22
GNRC	09.04.2021 23:51:27	328	−3.91	−1.18%	331.91
GNTX	09.04.2021 23:00:01	35.4	−0.04	−0.11%	35.44
GO	01:35:46	37.9	+0.71	+1.91%	37.19
GOOGL	01:41:22	2 268	+11.1	+0.49%	2 256.9
Google (C)	01:41:42	2 283.22	−0.78	−0.03%	2 284
GOSS	01:33:35	8.77	−0.28	−3.09%	9.05
GPB1119	09.09.2019 03:38:28	102	0	0%	102
GPBperp	30.04.2020 04:08:23	100.35	0	0%	100.35
GPC	09.04.2021 23:00:02	116.97	+1.25	+1.08%	115.72
GPI	09.04.2021 23:28:39	160.05	+3	+1.91%	157.05
GPN	09.04.2021 23:00:23	213.3	+0.49	+0.23%	212.81
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	01:24:42	32.35	+1.05	+3.35%	31.3
GRA	09.04.2021 23:00:12	62.7	−0.58	−0.92%	63.28
GRMN	01:37:06	137.99	0	0%	137.99
GROWS	09.04.2021 03:42:13	404.62	0	0%	404.62
GRUB	00:47:00	65.11	−0.76	−1.15%	65.87
GS	01:42:11	330.51	−0.89	−0.27%	331.4
GSH	09.04.2021 16:30:02	10.06	−0.05	−0.49%	10.11
GSHD	09.04.2021 23:00:00	101.74	−1.69	−1.63%	103.43
GSKY	01:37:17	6.2	+0.03	+0.49%	6.17
GT	01:03:43	17.94	−0.04	−0.22%	17.98
GTHX	01:44:49	25.47	+0.26	+1.03%	25.21
GTLS	09.04.2021 23:00:05	143.91	−2.85	−1.94%	146.76
GTN	09.04.2021 23:15:42	19.7	+0.1	+0.51%	19.6
GTX	09.04.2021 16:32:30	5.06	−0.06	−1.17%	5.12
GVA	01:41:01	39.33	0	0%	39.33
GWR	27.02.2020 04:11:20	111.92	0	0%	111.92
GWRE	09.04.2021 22:59:58	104	+0.04	+0.04%	103.96
GWW	09.04.2021 23:00:42	401.62	+3.7	+0.93%	397.92
H	09.04.2021 23:10:00	83.98	−0.42	−0.50%	84.4
HA	00:45:22	26.08	+0.08	+0.31%	26
HAE	09.04.2021 23:00:29	117.06	+3.29	+2.89%	113.77
HAIN	09.04.2021 23:00:00	42.56	−1.22	−2.79%	43.78
HAL	01:44:06	21.1	+0.08	+0.38%	21.02
HALO	00:26:18	43	+0.74	+1.75%	42.26
HAS	01:42:47	95.5	+0.2	+0.21%	95.3
HBAN	01:33:50	16.29	+0.19	+1.18%	16.1
HBI	01:06:05	20.45	+0.17	+0.84%	20.28
HCA	09.04.2021 23:00:23	190.88	+1.9	+1.01%	188.98
HCCI	09.04.2021 23:00:01	28.16	+0.6	+2.18%	27.56
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	09.04.2021 23:38:30	28.47	+0.02	+0.07%	28.45
HD	01:43:13	318.8	−0.14	−0.04%	318.94
HDS	28.12.2020 04:02:12	55.99	0	0%	55.99
HE	09.04.2021 23:25:07	42.3	−0.2	−0.47%	42.5
HEAR	01:38:40	28.76	−0.11	−0.38%	28.87
HEI	09.04.2021 22:59:49	131.41	−0.48	−0.36%	131.89
HEI@DE	09.04.2021 18:35:25	77.46	+0.52	+0.68%	76.94
HEN3@DE	09.04.2021 18:29:38	98.6	+0.26	+0.26%	98.34
HES	09.04.2021 23:00:39	73.8	+0.37	+0.50%	73.43
HFC	09.04.2021 23:59:49	35.25	−0.6	−1.67%	35.85
HGV	00:51:10	37.92	−0.65	−1.69%	38.57
HHC	09.04.2021 23:25:35	99.93	+0.33	+0.33%	99.6
HHR	01:11:52	35.04	−0.86	−2.40%	35.9
HIBB	09.04.2021 22:59:59	72.71	+1.51	+2.12%	71.2
HIG	01:35:32	66.52	−0.39	−0.58%	66.91
HII	00:54:29	208.3	+0.8	+0.39%	207.5
HIIQ	06.03.2020 10:34:06	28.97	+1.56	+5.69%	27.41
HLI	09.04.2021 23:00:04	65.87	−0.44	−0.66%	66.31
HLNE	09.04.2021 23:00:00	92.69	−0.38	−0.41%	93.07
HLT	01:24:06	124.43	+1.08	+0.88%	123.35
HNP	09.04.2021 23:39:23	13.92	−0.14	−1.00%	14.06
HOG	00:46:20	41.91	+1.21	+2.97%	40.7
HOLX	00:11:40	73.65	+0.3	+0.41%	73.35
HON	01:09:51	226.8	+5.05	+2.28%	221.75
HOT@DE	09.04.2021 18:35:27	78.32	+0.04	+0.05%	78.28
HP	00:28:22	26.21	−0.74	−2.75%	26.95
HPE	01:04:41	15.71	−0.14	−0.88%	15.85
HPQ	01:35:02	32.96	+0.57	+1.76%	32.39
HQY	09.04.2021 23:23:10	68.07	+1.12	+1.67%	66.95
HRB	01:17:24	22.87	+0.03	+0.13%	22.84
HRC	09.04.2021 23:00:34	112.94	+1.6	+1.44%	111.34
HRL	01:42:00	46.5	+0.07	+0.15%	46.43
HRS	05.08.2019 03:44:12	195.7	0	0%	195.7
HRTX	01:42:38	16.66	−0.47	−2.74%	17.13
HSC	00:32:34	17.5	−0.02	−0.11%	17.52
HSIC	00:11:33	69.01	+0.34	+0.50%	68.67
HSKA	09.04.2021 23:54:38	174.63	+1.66	+0.96%	172.97
HST	09.04.2021 23:28:37	17.28	−0.27	−1.54%	17.55
HSY	01:08:08	159.5	−0.14	−0.09%	159.64
HTA	09.04.2021 22:59:49	27.91	−0.08	−0.29%	27.99
HTHT	00:10:14	54.98	−1.87	−3.29%	56.85
HUBB	09.04.2021 23:00:10	187.44	+1.19	+0.64%	186.25
HUBG	09.04.2021 23:00:00	66.59	+0.61	+0.92%	65.98
HUBS	09.04.2021 23:47:05	520	+0.03	+0.01%	519.97
HUM	01:25:24	417.5	−0.24	−0.06%	417.74
HURN	09.04.2021 23:00:00	53.96	+0.74	+1.39%	53.22
HWM	01:16:10	32	+0.01	+0.03%	31.99
HXL	09.04.2021 22:59:53	56.73	+0.45	+0.80%	56.28
HYDR	09.04.2021 03:34:28	0.82	0	0%	0.82
HYG	09.04.2021 23:13:23	87.2	−0.07	−0.08%	87.27
HYMB	09.04.2021 22:35:40	59.44	+0.03	+0.05%	59.41
IAA	00:22:05	58.1	+1.5	+2.65%	56.6
IAC	09.04.2021 23:17:30	241.02	−0.98	−0.40%	242
IART	09.04.2021 23:00:00	70.12	+0.65	+0.94%	69.47
IAU	00:58:50	16.66	−0.07	−0.42%	16.73
IBB	00:12:31	148	−1.83	−1.22%	149.83
IBKR	01:40:05	73.21	−1.26	−1.69%	74.47
IBM	01:36:39	135.33	+0.08	+0.06%	135.25
IBN	01:20:06	15.4	+0.05	+0.33%	15.35
IBP	01:23:59	120.22	−1.06	−0.87%	121.28
IBTX	09.04.2021 23:00:00	74.25	+1.48	+2.03%	72.77
ICE	00:14:13	117.04	+1.04	+0.90%	116
ICFI	09.04.2021 23:00:00	91.31	+0.88	+0.97%	90.43
ICLN	09.04.2021 23:02:21	23.62	−0.18	−0.76%	23.8
ICPT	01:40:01	22.28	−0.84	−3.63%	23.12
ICUI	09.04.2021 23:17:30	203.99	−0.02	−0.01%	204.01
IDA	09.04.2021 23:00:17	99.43	−0.21	−0.21%	99.64
IDCC	09.04.2021 23:59:04	70.75	−2.31	−3.16%	73.06
IDXX	09.04.2021 23:11:36	498.79	−1.47	−0.29%	500.26
IEI	01:41:17	130.16	−0.04	−0.03%	130.2
IEO	09.04.2021 22:59:40	47.73	−0.42	−0.87%	48.15
IEX	09.04.2021 23:00:00	217.34	+2.02	+0.94%	215.32
IFF	09.04.2021 23:00:15	140.28	+1.93	+1.40%	138.35
IFX@DE	09.04.2021 18:35:19	35.6	−0.3	−0.84%	35.9
IGF	09.04.2021 23:00:00	45.91	−0.23	−0.50%	46.14
IGMS	01:23:17	69.01	−10.69	−13.41%	79.7
IGV	09.04.2021 22:59:50	363.68	+2.15	+0.59%	361.53
IHF	09.04.2021 22:59:39	253.36	+4.49	+1.80%	248.87
IHI	09.04.2021 22:59:51	340.85	+3.98	+1.18%	336.87
IIPR	09.04.2021 23:54:59	187.2	−7.1	−3.65%	194.3
IIVI	01:29:24	77.5	+1.15	+1.51%	76.35
ILMN	01:44:37	402.58	−0.96	−0.24%	403.54
IMMU	27.10.2020 03:38:24	87.86	0	0%	87.86
INCY	01:40:34	79.91	−0.23	−0.29%	80.14
INDB	09.04.2021 23:35:55	82.85	+0.36	+0.44%	82.49
INFO	09.04.2021 23:00:42	101.65	+0.98	+0.97%	100.67
INGN	00:01:55	54.18	+1.78	+3.40%	52.4
INGR	09.04.2021 23:32:24	89.82	−0.66	−0.73%	90.48
INMD	01:25:36	79.92	+0.09	+0.11%	79.83
INSP	09.04.2021 23:27:43	213.14	+2	+0.95%	211.14
INST	28.04.2020 04:14:30	48.77	0	0%	48.77
Intel	01:44:31	68.18	+0.97	+1.44%	67.21
INTU	01:31:46	414.17	−2.33	−0.56%	416.5
INVH	00:26:04	32.39	+0.06	+0.19%	32.33
IONS	01:06:43	42.2	−0.42	−0.99%	42.62
IOSP	09.04.2021 22:59:59	102.53	+0.5	+0.49%	102.03
IOVA	01:44:59	30.16	−0.9	−2.90%	31.06
IP	09.04.2021 23:03:59	54.94	+0.32	+0.59%	54.62
IPAR	09.04.2021 23:00:00	71.35	+0.35	+0.49%	71
IPG	09.04.2021 23:31:07	28.97	−0.58	−1.96%	29.55
IPGP	09.04.2021 23:17:30	238.7	+3.7	+1.57%	235
IPHI	09.04.2021 23:27:55	179.54	−3.14	−1.72%	182.68
IQV	09.04.2021 23:05:49	207.66	+3.32	+1.62%	204.34
IR	09.04.2021 23:51:01	50.59	+0.27	+0.54%	50.32
IRAO	09.04.2021 15:46:53	4.96	−0.06	−1.20%	5.02
IRBT	01:30:16	117	+0.18	+0.15%	116.82
IRDM	01:18:12	42.53	−0.01	−0.02%	42.54
IRM	00:51:38	37.63	+0.06	+0.16%	37.57
IRTC	01:31:16	132.6	−1	−0.75%	133.6
ISBNK0424	09.04.2021 03:40:54	100.26	0	0%	100.26
ISRG	00:12:51	781.5	+9.5	+1.23%	772
IT	09.04.2021 23:05:59	188.19	+1.74	+0.93%	186.45
ITA	09.04.2021 22:59:57	105.81	+0.02	+0.02%	105.79
ITB	09.04.2021 22:59:58	71.2	+1.79	+2.58%	69.41
ITCI	00:48:02	31.82	+0.59	+1.89%	31.23
ITGR	09.04.2021 22:59:48	92.69	−0.27	−0.29%	92.96
ITGS01	05.04.2019 08:51:30	99	0	0%	99
ITRI	09.04.2021 23:00:00	91.6	−1.1	−1.19%	92.7
ITT	09.04.2021 23:00:00	91.33	+0.25	+0.27%	91.08
ITW	09.04.2021 23:00:05	222.63	+4.33	+1.98%	218.3
IVV	00:20:57	412.59	+1.68	+0.41%	410.91
IVW	09.04.2021 22:59:56	68.8	+0.59	+0.86%	68.21
IVZ	01:39:06	26.21	+0.21	+0.81%	26
IWM	01:29:38	222.35	−0.32	−0.14%	222.67
IWY	00:23:56	142	+0.83	+0.59%	141.17
IXJ	09.04.2021 22:59:39	78	+0.78	+1.01%	77.22
IYH	09.04.2021 22:59:38	255.02	+2.77	+1.10%	252.25
IYJ	09.04.2021 23:01:22	109.1	+1.11	+1.03%	107.99
IYR	09.04.2021 23:09:02	93.97	−0.05	−0.05%	94.02
IYT	00:21:24	262.3	+2.31	+0.89%	259.99
J	09.04.2021 23:03:16	135.11	+2.34	+1.76%	132.77
J&J	01:34:16	161.09	−1.91	−1.17%	163
JACK	00:55:17	113.08	−1.65	−1.44%	114.73
JBHT	09.04.2021 23:16:15	169.5	+1.88	+1.12%	167.62
JBL	09.04.2021 23:04:31	53.11	−0.84	−1.56%	53.95
JBSS	09.04.2021 23:46:44	89.17	−1.31	−1.45%	90.48
JBT	09.04.2021 22:59:58	137.07	+3.22	+2.41%	133.85
JCI	00:03:06	61.97	+1.52	+2.51%	60.45
JCOM	09.04.2021 23:00:00	123.22	+0.24	+0.20%	122.98
JD	01:44:40	80.41	−1.99	−2.42%	82.4
JEC	13.12.2019 04:25:36	85.02	0	0%	85.02
JEF	01:15:44	31.19	+0.22	+0.71%	30.97
JELD	09.04.2021 23:00:30	28.67	+0.36	+1.27%	28.31
JETS	09.04.2021 23:12:08	27.3	−0.21	−0.76%	27.51
JJSF	09.04.2021 23:00:00	156.29	−1.16	−0.74%	157.45
JKE	12.03.2021 23:59:56	288.51	−2.33	−0.80%	290.84
JKH	09.04.2021 03:42:35	370.04	0	0%	370.04
JKHY	09.04.2021 22:59:59	155.72	+0.17	+0.11%	155.55
JLL	09.04.2021 23:00:14	183.32	+1.1	+0.60%	182.22
JNPR	09.04.2021 23:00:25	25.41	−0.08	−0.31%	25.49
JNUG	01:41:21	91.52	+0.54	+0.59%	90.98
JOBS	00:10:29	63.01	−1.99	−3.06%	65
JOUT	09.04.2021 23:00:00	149.56	+2.86	+1.95%	146.7
JPM	01:36:40	156.18	+0.94	+0.61%	155.24
JWN	01:18:59	37.62	+0.6	+1.62%	37.02
K	01:37:48	62.6	+0.09	+0.14%	62.51
KAI	09.04.2021 22:59:59	184.11	−0.57	−0.31%	184.68
KALU	09.04.2021 23:11:59	110.2	−1.38	−1.24%	111.58
KBH	09.04.2021 23:00:04	49.06	+1.56	+3.28%	47.5
KDP	00:45:44	35.01	−0.49	−1.38%	35.5
KEP	01:43:26	10.47	−0.16	−1.51%	10.63
KEX	09.04.2021 23:15:21	63.08	+1.64	+2.67%	61.44
KEY	01:44:44	20.64	0	0%	20.64
KEYS	09.04.2021 23:03:08	146.23	+1.58	+1.09%	144.65
KFY	09.04.2021 22:59:59	65.98	+1.63	+2.53%	64.35
KHC	01:34:56	40.13	+0.16	+0.40%	39.97
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
KIDS	01:35:06	49.03	−0.01	−0.02%	49.04
KIE	09.04.2021 22:59:38	37.67	+0.22	+0.59%	37.45
KIM	00:31:19	19.35	+0.05	+0.26%	19.3
KKR	09.04.2021 23:02:39	51.35	−0.3	−0.58%	51.65
KLAC	00:35:19	352	−2.76	−0.78%	354.76
KMB	01:44:23	136.5	−0.18	−0.13%	136.68
KMI	00:41:42	16.58	−0.22	−1.31%	16.8
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	09.04.2021 03:37:13	100.25	0	0%	100.25
KMPR	09.04.2021 23:10:30	81.76	+1.18	+1.46%	80.58
KMT	09.04.2021 22:59:58	41.83	+0.58	+1.41%	41.25
KMX	01:42:28	131.01	+1.01	+0.78%	130
KNSL	09.04.2021 23:53:33	168.15	+0.45	+0.27%	167.7
KNX	09.04.2021 22:59:54	50.08	+0.61	+1.23%	49.47
KO	01:26:19	53.07	−0.06	−0.11%	53.13
KOD	09.04.2021 23:00:00	109.07	−1.2	−1.09%	110.27
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	01:43:03	37.77	−0.01	−0.03%	37.78
KRG	00:32:20	19.74	+0.15	+0.77%	19.59
KRTX	09.04.2021 23:00:00	116.91	−1.03	−0.87%	117.94
KRYS	09.04.2021 23:49:59	70	−3.53	−4.80%	73.53
KSU	09.04.2021 23:00:32	262.2	0	0%	262.2
KTB	00:55:13	56.07	−0.86	−1.51%	56.93
KTF	02.03.2020 04:02:06	11	0	0%	11
KWR	09.04.2021 22:59:27	244.18	+4.58	+1.91%	239.6
KZTK	09.04.2021 03:38:32	1	0	0%	1
L	09.04.2021 23:00:08	53.61	+0.6	+1.13%	53.01
LAD	09.04.2021 22:59:59	399.59	+5.7	+1.45%	393.89
LANC	09.04.2021 23:00:00	178.85	−0.42	−0.23%	179.27
LASR	01:42:57	32.5	+0.07	+0.22%	32.43
LB	01:25:26	66.52	−0.38	−0.57%	66.9
LBRDK	09.04.2021 22:59:59	148.18	−0.51	−0.34%	148.69
LCII	09.04.2021 23:00:19	135.59	−1.42	−1.04%	137.01
LDOS	09.04.2021 23:03:08	100.66	+0.32	+0.32%	100.34
LEA	09.04.2021 23:00:27	179.01	+0.08	+0.04%	178.93
LECO	09.04.2021 23:00:00	122.14	+1.71	+1.42%	120.43
LEG	00:10:44	47.12	+0.62	+1.33%	46.5
LEGH	00:45:16	18.76	−0.02	−0.11%	18.78
LEN	00:58:29	105.49	+0.18	+0.17%	105.31
LEVI	01:33:10	25.78	+0.05	+0.19%	25.73
LFC	01:32:09	10.21	−0.18	−1.73%	10.39
LFUS	09.04.2021 23:00:00	269.95	+1.39	+0.52%	268.56
LGIH	09.04.2021 23:08:51	159.1	+6.22	+4.07%	152.88
LGND	01:12:27	153.44	−0.56	−0.36%	154
LH	09.04.2021 23:32:52	252.36	+0.34	+0.13%	252.02
LHA@DE	09.04.2021 18:35:09	11.1	−0.17	−1.51%	11.27
LHCG	01:23:30	200.55	−3.15	−1.55%	203.7
LHX	01:23:20	206.15	−1.97	−0.95%	208.12
LII	09.04.2021 23:00:00	332.41	+6.78	+2.08%	325.63
LIN	09.04.2021 23:03:38	284.8	+2.56	+0.91%	282.24
LITE	01:33:03	90.5	−0.29	−0.32%	90.79
LKQ	09.04.2021 23:00:00	44.08	+0.35	+0.80%	43.73
LLL	02.08.2019 04:12:00	254.16	0	0%	254.16
LLY	01:41:37	183.87	+0.2	+0.11%	183.67
LM	05.08.2020 03:25:42	49.99	0	0%	49.99
LMT	01:39:48	386.19	+0.69	+0.18%	385.5
LNN	09.04.2021 23:00:03	165.1	+1.91	+1.17%	163.19
LNT	01:17:04	53.69	−0.32	−0.59%	54.01
LNTH	09.04.2021 23:00:00	21.04	−0.14	−0.66%	21.18
LOGM	02.09.2020 03:45:59	86.04	0	0%	86.04
LOPE	09.04.2021 23:00:01	112.36	+0.52	+0.46%	111.84
LOW	00:23:40	198.49	+3.69	+1.89%	194.8
LPL	01:41:08	11.17	+0.17	+1.55%	11
LPLA	09.04.2021 23:00:01	146.52	+0.42	+0.29%	146.1
LPSN	09.04.2021 23:00:57	57	−0.29	−0.51%	57.29
LPX	01:04:18	61.61	−0.2	−0.32%	61.81
LQD	09.04.2021 23:09:56	131.49	+0.43	+0.33%	131.06
LRCX	01:36:49	660.12	+0.61	+0.09%	659.51
LRN	01:43:55	33.7	−0.28	−0.82%	33.98
LSCC	01:44:41	49.17	−0.95	−1.90%	50.12
LSTR	09.04.2021 23:00:00	169.42	+0.67	+0.40%	168.75
LTHM	01:36:40	17.05	−0.14	−0.81%	17.19
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LUK0423	09.04.2021 03:40:03	106.55	0	0%	106.55
LULU	01:37:09	318.12	+4.92	+1.57%	313.2
LUMN	01:17:37	12.85	−0.03	−0.23%	12.88
LUV	00:45:01	63.21	−0.24	−0.38%	63.45
LVGO	15.12.2020 04:04:00	136.67	0	0%	136.67
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	01:27:37	61.88	−0.02	−0.03%	61.9
LW	09.04.2021 23:03:45	77.41	−0.21	−0.27%	77.62
LYB	09.04.2021 23:02:39	104.08	+1.08	+1.05%	103
LYFT	01:35:28	60.99	−0.09	−0.15%	61.08
LYV	01:19:40	85.98	+0.98	+1.15%	85
M	01:44:26	16.67	+0.59	+3.67%	16.08
MA	01:09:03	379.97	+1.38	+0.36%	378.59
MAA	09.04.2021 23:03:02	146.85	+0.43	+0.29%	146.42
MAC	01:35:50	12.16	−0.19	−1.54%	12.35
MAGN	09.04.2021 16:19:45	62.16	+0.08	+0.13%	62.08
MAN	09.04.2021 23:00:05	104.37	+0.41	+0.39%	103.96
MANH	09.04.2021 23:00:00	121.59	+5.01	+4.30%	116.58
MANT	09.04.2021 22:59:59	86.72	+0.47	+0.54%	86.25
MANU	01:36:40	16.65	+0.12	+0.73%	16.53
MAR	00:32:42	148.46	−1.29	−0.86%	149.75
MAS	01:13:16	62.7	+0.02	+0.03%	62.68
MASI	00:08:58	234.18	−2.32	−0.98%	236.5
MAT	09.04.2021 23:24:17	20.1	+0.11	+0.55%	19.99
MATX	01:18:10	73.31	−0.22	−0.30%	73.53
MBT	01:16:53	8.15	−0.05	−0.61%	8.2
MBUU	09.04.2021 23:00:00	83.26	+0.1	+0.12%	83.16
MC	09.04.2021 23:00:29	54.19	−0.77	−1.40%	54.96
Mc'DONALDS	01:29:21	231.01	+0.06	+0.03%	230.95
MCHP	09.04.2021 23:56:31	161.42	−0.37	−0.23%	161.79
MCK	09.04.2021 23:03:24	190.87	+1.28	+0.68%	189.59
MCO	09.04.2021 23:35:49	314	+0.9	+0.29%	313.1
MCRI	09.04.2021 23:00:00	66.37	+1.37	+2.11%	65
MD	01:36:22	25.62	−0.13	−0.50%	25.75
MDB	00:50:57	297.96	+0.08	+0.03%	297.88
MDGL	09.04.2021 23:00:01	117.02	+0.43	+0.37%	116.59
MDLA	01:35:06	29.48	−0.47	−1.57%	29.95
MDLZ	01:35:03	58.6	+0.04	+0.07%	58.56
MDRX	09.04.2021 23:21:40	15.37	+0.05	+0.33%	15.32
MDSO	03.12.2019 04:03:53	92.22	0	0%	92.22
MDT	09.04.2021 23:47:53	121.92	+1.27	+1.05%	120.65
MDU	09.04.2021 23:00:04	31.77	+0.22	+0.70%	31.55
MED	00:47:15	220.38	−0.86	−0.39%	221.24
MEDP	09.04.2021 23:00:00	172.7	+2.89	+1.70%	169.81
MEI	09.04.2021 23:00:21	45.37	+0.85	+1.91%	44.52
MELI	01:38:19	1 587.92	+3.19	+0.20%	1 584.73
MESS01	09.04.2021 03:38:31	100	0	0%	100
MetLife	01:43:47	61.5	−0.42	−0.68%	61.92
MFGP	01:44:58	7.56	−0.08	−1.05%	7.64
MGLN	09.04.2021 22:59:59	94.06	+0.12	+0.13%	93.94
MGM	01:18:03	41.63	−0.1	−0.24%	41.73
MGNT	09.04.2021 22:59:32	5 134	+37	+0.73%	5 097
MGRC	09.04.2021 23:00:01	81.44	+1	+1.24%	80.44
MGY	01:31:56	11.63	0	0%	11.63
MHK	09.04.2021 23:00:04	202.93	+3.53	+1.77%	199.4
MHO	01:44:16	61.04	+0.02	+0.03%	61.02
Micron	01:35:52	95.16	−0.34	−0.36%	95.5
Microsoft	01:44:55	255.76	+2.01	+0.79%	253.75
MIDD	09.04.2021 23:00:00	162.58	+2.33	+1.45%	160.25
MINI	03.07.2020 03:41:43	35.48	0	0%	35.48
MINT	09.04.2021 22:39:13	101.93	+0.03	+0.03%	101.9
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	09.04.2021 23:51:55	88.15	−1.49	−1.66%	89.64
MKL	09.04.2021 22:59:54	1 173.37	+5.68	+0.49%	1 167.69
MKSI	01:00:45	193.37	+1.91	+1.00%	191.46
MKTX	09.04.2021 23:59:32	534	+0.13	+0.02%	533.87
MLAB	09.04.2021 23:00:00	241	+6	+2.55%	235
MLCO	01:41:18	20.31	−0.06	−0.29%	20.37
MLHR	09.04.2021 23:00:15	43.59	+0.02	+0.05%	43.57
MLM	09.04.2021 23:28:32	346.01	+4.33	+1.27%	341.68
MMC	09.04.2021 23:03:00	126.18	+1.89	+1.52%	124.29
MMI	09.04.2021 23:00:42	35.14	+0.42	+1.21%	34.72
MMM	01:26:55	197.5	+1.77	+0.90%	195.73
MMS	09.04.2021 23:00:00	94.12	+0.94	+1.01%	93.18
MMSI	09.04.2021 23:00:00	61.5	+0.94	+1.55%	60.56
MNK	09.04.2021 22:55:18	0.33	+0.01	+3.13%	0.32
MNRO	09.04.2021 23:00:00	69.34	−0.38	−0.55%	69.72
MNST	01:13:52	94.51	−0.69	−0.72%	95.2
MO	00:53:20	51.37	−0.11	−0.21%	51.48
MOAT	09.04.2021 22:59:49	71.21	+0.47	+0.66%	70.74
MODV	09.04.2021 23:00:00	141	+1.93	+1.39%	139.07
MOH	09.04.2021 22:59:58	241.16	+10.74	+4.66%	230.42
MOMO	01:44:18	15.74	−0.15	−0.94%	15.89
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
MOO	09.04.2021 22:59:55	88.55	+0.3	+0.34%	88.25
Morgan Stanley	01:40:56	80.64	+0.5	+0.62%	80.14
MORN	09.04.2021 23:00:01	233.46	+0.05	+0.02%	233.41
MOS	01:17:13	31.5	+0.2	+0.64%	31.3
MOV	09.04.2021 22:59:58	28.6	−0.37	−1.28%	28.97
MPC	01:34:46	52.8	−0.17	−0.32%	52.97
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MPWR	09.04.2021 23:00:00	376.87	+0.52	+0.14%	376.35
MRC	01:34:51	9.38	+0.15	+1.63%	9.23
MRK	01:40:18	76.1	+0.56	+0.74%	75.54
MRK@DE	09.04.2021 18:35:17	148.25	+1.75	+1.19%	146.5
MRNA	01:42:05	141.75	+7.9	+5.90%	133.85
MRO	01:41:54	10.89	0	0%	10.89
MRTX	00:00:59	170	+2.91	+1.74%	167.09
MSA	09.04.2021 22:59:58	152.4	+0.55	+0.36%	151.85
MSCI	00:49:01	445.01	−0.28	−0.06%	445.29
MSEX	09.04.2021 23:00:00	79.72	+0.49	+0.62%	79.23
MSG	24.04.2020 04:23:18	182.44	0	0%	182.44
MSGE	09.04.2021 23:00:05	90.99	+1.46	+1.63%	89.53
MSGN	01:13:31	16.25	−0.05	−0.31%	16.3
MSGS	09.04.2021 23:00:04	183.93	−1.31	−0.71%	185.24
MSI	09.04.2021 23:00:00	191.1	+0.63	+0.33%	190.47
MSM	00:06:10	89.5	−1.5	−1.65%	91
MSTR	01:44:19	709	+19.1	+2.77%	689.9
MTB	09.04.2021 23:19:58	153.71	+0.85	+0.56%	152.86
MTCH	01:35:06	142.47	−3.37	−2.31%	145.84
MTD	09.04.2021 23:00:00	1 222.84	+16.44	+1.36%	1 206.4
MTG	00:28:22	14.2	+0.19	+1.36%	14.01
MTH	09.04.2021 23:00:46	95.15	+0.15	+0.16%	95
MTN	09.04.2021 22:59:48	304.35	−0.83	−0.27%	305.18
MTOR	01:22:04	28.75	+0.18	+0.63%	28.57
MTRN	00:08:48	67.67	+1.03	+1.55%	66.64
MTS0620	24.06.2020 03:37:25	100.1	0	0%	100.1
MTSC	09.04.2021 03:38:10	58.37	0	0%	58.37
MTSS	09.04.2021 22:59:07	316.15	−0.5	−0.16%	316.65
MTX	09.04.2021 23:00:00	76.75	+1.27	+1.68%	75.48
MTX@DE	09.04.2021 18:35:07	202.5	−0.3	−0.15%	202.8
MUR	01:44:58	16.42	+0.02	+0.12%	16.4
MUSA	09.04.2021 23:00:00	143.86	+0.34	+0.24%	143.52
MUV2@DE	09.04.2021 18:35:22	264	−0.6	−0.23%	264.6
MXIM	09.04.2021 23:04:31	95.62	−1.07	−1.11%	96.69
MXL	01:15:44	35.05	+0.03	+0.09%	35.02
MYGN	00:45:09	28.53	+0.37	+1.31%	28.16
MYL	20.11.2020 03:56:42	15.39	0	0%	15.39
MYOK	20.11.2020 03:59:00	224.38	0	0%	224.38
MYRG	09.04.2021 23:00:00	75.66	+1.63	+2.20%	74.03
NANO	29.10.2019 03:44:36	33.93	0	0%	33.93
NARI	09.04.2021 23:27:37	113.63	−1.07	−0.93%	114.7
NATI	09.04.2021 23:00:00	44.35	+0.57	+1.30%	43.78
NAVI	01:33:34	14.54	−0.04	−0.27%	14.58
NBIX	01:04:41	93.06	−0.34	−0.36%	93.4
NBL	09.10.2020 03:38:14	8.46	0	0%	8.46
NCBS	09.04.2021 23:00:00	84.4	+0.33	+0.39%	84.07
NCR	01:30:39	39.61	+0.83	+2.14%	38.78
NDAQ	01:39:08	157.88	+4.37	+2.85%	153.51
NDSN	09.04.2021 23:00:00	203.12	+2.09	+1.04%	201.03
NEE	01:43:40	77.64	−0.38	−0.49%	78.02
NEO	09.04.2021 23:00:00	48.17	+0.37	+0.77%	47.8
NEOG	01:19:14	92.87	+0.32	+0.35%	92.55
NET	01:38:52	70.51	−0.09	−0.13%	70.6
Netflix	01:31:44	554.76	−0.06	−0.01%	554.82
NEU	09.04.2021 22:59:53	385.69	+3.11	+0.81%	382.58
NEWMONT MINING	01:26:10	61.63	−0.23	−0.37%	61.86
NEWR	09.04.2021 23:25:14	65.29	+0.61	+0.94%	64.68
NFG	09.04.2021 22:59:58	49.82	−0.28	−0.56%	50.1
NFX	27.03.2019 08:52:35	18.15	0	0%	18.15
NGVT	09.04.2021 23:00:14	71.5	+0.54	+0.76%	70.96
NJR	09.04.2021 23:00:04	40.81	+0.09	+0.22%	40.72
NKE	01:04:24	135.2	+1.35	+1.01%	133.85
NKTR	00:06:04	18.75	−0.52	−2.70%	19.27
NLMK	09.04.2021 16:20:16	243.12	+0.1	+0.04%	243.02
NLOK	09.04.2021 23:04:03	21.94	−0.14	−0.63%	22.08
NLSN	09.04.2021 23:26:08	25.47	+0.02	+0.08%	25.45
NMIH	01:37:25	23.4	+0.2	+0.86%	23.2
NOC	00:44:52	339.89	0	0%	339.89
NOK	01:40:31	4.11	+0.08	+1.99%	4.03
NOV	01:42:11	13.15	+0.12	+0.92%	13.03
NOW	00:23:40	529.82	+4.43	+0.84%	525.39
NP	09.04.2021 23:00:05	53.3	−0.02	−0.04%	53.32
NPK	09.04.2021 23:00:30	105.67	+1.4	+1.34%	104.27
NRG Energy	01:44:02	38.5	+0.15	+0.39%	38.35
NSC	09.04.2021 23:19:58	271.49	+3.82	+1.43%	267.67
NSIT	09.04.2021 22:59:55	97.46	−0.04	−0.04%	97.5
NSP	09.04.2021 23:00:10	86.46	+0.71	+0.83%	85.75
NTAP	00:26:34	74.16	+0.96	+1.31%	73.2
NTCO	00:20:10	17.94	−0.11	−0.61%	18.05
NTCT	09.04.2021 23:00:00	27.8	−0.25	−0.89%	28.05
NTES	01:30:28	104.24	−0.69	−0.66%	104.93
NTGR	01:44:39	40.01	−0.72	−1.77%	40.73
NTLA	01:31:45	70.4	−1.64	−2.28%	72.04
NTNX	01:41:07	27.3	0	0%	27.3
NTRA	09.04.2021 23:00:00	104.98	−0.52	−0.49%	105.5
NTRS	01:35:27	107.66	−1.06	−0.97%	108.72
NTUS	09.04.2021 23:00:00	26.08	+0.33	+1.28%	25.75
NUE	00:29:44	80.01	+0.71	+0.90%	79.3
NUGT	01:37:03	62.61	+0.44	+0.71%	62.17
NUS	01:17:28	51.39	−0.58	−1.12%	51.97
NUVA	09.04.2021 23:06:30	68.06	+1.76	+2.65%	66.3
NVDA	01:44:49	575.18	+0.98	+0.17%	574.2
NVEE	09.04.2021 23:00:00	94.72	+1.02	+1.09%	93.7
NVR	09.04.2021 23:02:05	4 902.13	+150.13	+3.16%	4 752
NVRO	09.04.2021 23:00:14	147.08	+1.33	+0.91%	145.75
NVS	01:03:26	87.6	+0.6	+0.69%	87
NVTA	01:44:37	38.07	−0.12	−0.31%	38.19
NVTK	09.04.2021 16:19:41	1 422.8	−25.8	−1.78%	1 448.6
NVTK0221	05.02.2021 03:55:49	100.03	0	0%	100.03
NVTK1222	20.01.2020 03:25:31	102.1	0	0%	102.1
NWE	09.04.2021 23:00:00	66.97	+0.75	+1.13%	66.22
NWL	09.04.2021 23:50:27	26.93	+0.08	+0.30%	26.85
NWLI	09.04.2021 23:00:00	247.7	+0.44	+0.18%	247.26
NWS	09.04.2021 23:41:43	24.47	−0.23	−0.93%	24.7
NWSA	01:07:30	26.81	+0.23	+0.87%	26.58
NXPI	01:16:30	209.16	−0.06	−0.03%	209.22
NXST	01:00:16	150	−0.54	−0.36%	150.54
NYT	09.04.2021 23:14:27	47.9	−0.44	−0.91%	48.34
O	01:31:36	65.5	0	0%	65.5
OC	00:51:38	96.35	−0.5	−0.52%	96.85
ODFL	09.04.2021 23:17:04	252	+7.02	+2.87%	244.98
OFIX	09.04.2021 23:00:00	42.87	+0.67	+1.59%	42.2
OGE	00:14:35	32.35	−0.28	−0.86%	32.63
OGS	09.04.2021 23:00:42	77.99	+0.14	+0.18%	77.85
OHI	00:51:10	37.75	+0.15	+0.40%	37.6
OI	01:37:15	14.55	−0.13	−0.89%	14.68
OII	01:43:18	10.84	−0.01	−0.09%	10.85
OIS	01:34:49	5.9	−0.14	−2.32%	6.04
OKE	01:44:58	50.88	+0.21	+0.41%	50.67
OKTA	01:28:46	243.5	+4.5	+1.88%	239
OLED	00:46:27	238.99	−1.84	−0.76%	240.83
OLLI	09.04.2021 23:02:43	87.78	+1.12	+1.29%	86.66
OMA0128	09.04.2021 03:40:54	103.92	0	0%	103.92
OMC	00:51:02	78.97	+0.19	+0.24%	78.78
OMCL	09.04.2021 23:00:01	134.69	+1.01	+0.76%	133.68
ON	00:49:01	42.6	−0.67	−1.55%	43.27
ONLN	09.04.2021 23:12:01	81	+0.85	+1.06%	80.15
ONTO	00:33:11	70.42	−1.08	−1.51%	71.5
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	00:41:05	75.47	+0.19	+0.25%	75.28
ORLY	09.04.2021 23:30:56	516.69	+7.49	+1.47%	509.2
OSIS	09.04.2021 23:00:00	97.17	+0.37	+0.38%	96.8
OSK	09.04.2021 23:00:29	120.06	+0.66	+0.55%	119.4
OSUR	01:42:16	10.44	−0.06	−0.57%	10.5
OTIS	01:24:11	70.03	−0.67	−0.95%	70.7
OVV	00:02:00	24.2	−0.35	−1.43%	24.55
OXY	01:42:33	24.58	−0.19	−0.77%	24.77
OZON	01:35:42	60.7	+0.52	+0.86%	60.18
P & G	01:37:06	136.34	0	0%	136.34
PAGS	01:09:27	47.76	−0.52	−1.08%	48.28
PANW	01:02:31	348.11	+0.11	+0.03%	348
PATK	09.04.2021 23:00:00	88.01	+0.74	+0.85%	87.27
PAYC	00:51:21	385	+3.75	+0.98%	381.25
PayPal	01:42:32	266.18	+1.43	+0.54%	264.75
PB	09.04.2021 22:59:58	75.38	+0.6	+0.80%	74.78
PBCT	00:46:13	17.99	+0.02	+0.11%	17.97
PBF	01:38:25	13.77	−0.43	−3.03%	14.2
PBH	09.04.2021 23:00:27	43.75	−0.2	−0.46%	43.95
PBI	00:51:28	8.35	0	0%	8.35
PBW	09.04.2021 23:30:30	94.34	−1.46	−1.52%	95.8
PCAR	01:33:42	92.89	−0.87	−0.93%	93.76
PCG	01:14:19	11.46	−0.04	−0.35%	11.5
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCRX	01:25:32	67.13	−0.87	−1.28%	68
PCTY	09.04.2021 23:00:00	188.72	−0.35	−0.19%	189.07
PCY	09.04.2021 22:59:40	27.14	−0.07	−0.26%	27.21
PD	09.04.2021 23:31:58	41.95	−0.76	−1.78%	42.71
PDCO	00:29:50	32.75	+0.6	+1.87%	32.15
PEAK	09.04.2021 23:00:39	32.39	−0.08	−0.25%	32.47
PEG	00:12:56	61.21	−0.09	−0.15%	61.3
PEGA	09.04.2021 23:44:29	124.56	+3.94	+3.27%	120.62
PEN	09.04.2021 23:00:17	272.03	−0.03	−0.01%	272.06
PEP	01:15:01	142.1	+0.07	+0.05%	142.03
PETQ	01:43:29	35.62	−0.02	−0.06%	35.64
PFG	09.04.2021 23:00:00	61.96	+0.55	+0.90%	61.41
PFGC	01:22:50	57.24	−0.79	−1.36%	58.03
Pfizer	01:42:56	36.65	+0.73	+2.03%	35.92
PFPT	09.04.2021 23:00:00	131.33	−0.27	−0.21%	131.6
PGF	09.04.2021 22:56:16	19.05	0	0%	19.05
PGNY	01:35:03	46.75	+0.99	+2.16%	45.76
PGR	00:39:59	95.23	+1.16	+1.23%	94.07
PGTI	01:30:14	26.2	+0.19	+0.73%	26.01
PH	09.04.2021 23:00:32	320.82	+2.73	+0.86%	318.09
Philip Morris	01:13:50	90.8	+1.14	+1.27%	89.66
PHM	00:44:12	54.39	+0.99	+1.85%	53.4
PHO	09.04.2021 23:00:00	50.78	+0.5	+0.99%	50.28
PII	09.04.2021 23:00:14	138.32	+0.48	+0.35%	137.84
PINC	01:11:05	33.88	0	0%	33.88
PINS	01:35:35	85.4	−0.64	−0.74%	86.04
PIPR	09.04.2021 23:42:04	115.67	+2.92	+2.59%	112.75
PJT	09.04.2021 23:00:08	66.97	+0.38	+0.57%	66.59
PKG	09.04.2021 23:03:56	137.84	+1.6	+1.17%	136.24
PKI	09.04.2021 23:03:20	133.39	+1.83	+1.39%	131.56
PLAN	01:19:31	58.97	−0.03	−0.05%	59
PLAY	01:34:47	44.07	0	0%	44.07
PLCE	01:22:14	74.2	+1.18	+1.62%	73.02
PLD	09.04.2021 23:03:11	109.51	+1.07	+0.99%	108.44
PLNT	09.04.2021 23:44:39	85.7	−0.54	−0.63%	86.24
PLTR	01:39:36	24.07	+0.63	+2.69%	23.44
PLUS	09.04.2021 23:00:01	95.8	−0.62	−0.64%	96.42
PLXS	09.04.2021 23:00:00	91.63	−0.35	−0.38%	91.98
PLZL0223	09.04.2021 03:37:18	106.45	0	0%	106.45
PLZL0322	09.04.2021 03:37:19	101.2	0	0%	101.2
PNC	09.04.2021 23:00:04	180.21	+2.08	+1.17%	178.13
PNFP	09.04.2021 23:00:01	90.11	+1.48	+1.67%	88.63
PNTG	09.04.2021 23:00:00	43.97	+0.14	+0.32%	43.83
PODD	09.04.2021 23:00:01	287.13	+2.57	+0.90%	284.56
POL	14.07.2020 03:40:28	25.31	−0.1	−0.39%	25.41
POOL	09.04.2021 23:17:30	369.85	+9.08	+2.52%	360.77
POR	09.04.2021 22:59:56	48.81	−0.13	−0.27%	48.94
POST	09.04.2021 22:59:55	106.26	−2.33	−2.15%	108.59
POWI	00:45:42	81.03	+1.13	+1.41%	79.9
PPC	09.04.2021 23:00:00	24.07	−0.15	−0.62%	24.22
PPG	09.04.2021 23:03:31	150.54	+2.49	+1.68%	148.05
PPL	09.04.2021 23:58:05	28.63	−0.17	−0.59%	28.8
PRAA	09.04.2021 22:59:59	36.73	+0.61	+1.69%	36.12
PRAH	09.04.2021 23:00:01	156.62	−0.3	−0.19%	156.92
PRFT	09.04.2021 23:00:01	62.83	+1.33	+2.16%	61.5
PRG	01:01:42	45.18	+1.3	+2.96%	43.88
PRGS	00:35:41	44.82	+0.04	+0.09%	44.78
PRI	09.04.2021 22:59:58	152.84	+2.41	+1.60%	150.43
PRLB	01:33:05	113	−0.69	−0.61%	113.69
PRNB	30.09.2020 04:24:53	100.05	0	0%	100.05
PRSC	12.01.2021 03:54:19	156.23	0	0%	156.23
PRSP	09.04.2021 23:00:57	29.17	+0.01	+0.03%	29.16
PRU	01:35:06	94	+0.14	+0.15%	93.86
PS	09.04.2021 03:39:42	22.42	0	0%	22.42
PSA	09.04.2021 23:00:14	257.88	+1.12	+0.44%	256.76
PSCH	09.04.2021 23:00:01	183.16	−0.64	−0.35%	183.8
PSJ	09.04.2021 22:59:40	164.56	+0.47	+0.29%	164.09
PSMT	00:47:08	86.52	−3.05	−3.41%	89.57
PSN	09.04.2021 23:00:14	41.8	+1.42	+3.52%	40.38
PSTG	00:06:45	21.65	−0.03	−0.14%	21.68
PSX	01:44:31	79.05	0	0%	79.05
PTC	09.04.2021 23:57:39	146.98	+0.33	+0.23%	146.65
PTCT	00:09:17	48.89	+0.63	+1.31%	48.26
PTON	01:44:40	118.49	−5.31	−4.29%	123.8
PTR	00:54:36	35.16	−0.33	−0.93%	35.49
PUM@DE	09.04.2021 18:35:09	92.3	+2.12	+2.35%	90.18
PUMP	00:01:57	10.22	−0.35	−3.31%	10.57
PVH	00:37:01	110.11	+5.55	+5.31%	104.56
PWR	01:16:07	93.72	−0.38	−0.40%	94.1
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	01:27:35	147	−0.39	−0.26%	147.39
PZD	25.03.2021 03:49:52	74.5	0	0%	74.5
PZZA	00:24:27	95.5	+2.31	+2.48%	93.19
QADA	09.04.2021 23:00:00	76.19	−1.28	−1.65%	77.47
QAT	09.04.2021 22:50:22	18.96	−0.04	−0.21%	19
QDEL	01:44:26	123.5	−6.58	−5.06%	130.08
QLYS	01:41:05	103.67	−0.02	−0.02%	103.69
QNST	09.04.2021 23:00:00	20.16	−0.15	−0.74%	20.31
QQQ	01:41:26	336.5	+0.44	+0.13%	336.06
QRTEA	01:35:03	12.03	−0.07	−0.58%	12.1
QRVO	00:13:24	191.86	−1.68	−0.87%	193.54
QTNA	26.07.2019 04:06:03	24.5	0	0%	24.5
QTS	09.04.2021 23:00:42	63.22	−0.58	−0.91%	63.8
QTWO	09.04.2021 23:00:42	102.9	−0.16	−0.16%	103.06
QUAL	09.04.2021 22:59:50	126.05	+1.01	+0.81%	125.04
QUALCOMM	01:35:59	140.21	−0.42	−0.30%	140.63
QUOT	00:29:15	16.8	+0.35	+2.13%	16.45
R	09.04.2021 23:57:48	77.18	−0.1	−0.13%	77.28
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RAMP	01:07:23	51.1	+0.04	+0.08%	51.06
RARE	09.04.2021 23:00:00	103.48	−3.07	−2.88%	106.55
RARX	21.04.2020 04:15:49	48	0	0%	48
RAVN	09.04.2021 23:00:00	38.4	+0.18	+0.47%	38.22
RBC	09.04.2021 23:00:04	143.2	+1.21	+0.85%	141.99
RCL	01:34:11	89.68	−0.2	−0.22%	89.88
RDFN	01:43:51	67.5	+0.03	+0.04%	67.47
RDS A	01:39:55	38.96	−0.29	−0.74%	39.25
RDY	00:49:17	64	+0.03	+0.05%	63.97
RE	09.04.2021 23:00:12	254.77	+1.47	+0.58%	253.3
REG	09.04.2021 23:17:30	58.31	+0.28	+0.48%	58.03
REGI	01:39:19	63.8	−1.38	−2.12%	65.18
REGN	01:25:09	473.52	−4.1	−0.86%	477.62
RETA	01:41:19	89.09	−6.02	−6.33%	95.11
REX	01:41:23	86.38	+0.28	+0.33%	86.1
REYN	09.04.2021 23:00:01	30	0	0%	30
REZ	09.04.2021 22:59:49	75.84	−0.11	−0.14%	75.95
REZI	09.04.2021 23:00:39	28.06	−0.49	−1.72%	28.55
RF	01:44:49	21.1	−0.02	−0.09%	21.12
RGA	09.04.2021 22:59:58	129.15	+0.24	+0.19%	128.91
RGEN	01:40:36	204.37	+0.07	+0.03%	204.3
RGLD	01:29:34	109.22	−1.17	−1.06%	110.39
RGNX	01:37:19	34.6	−0.08	−0.23%	34.68
RGR	00:00:34	67.5	−0.9	−1.32%	68.4
RH	00:42:44	613	−0.16	−0.03%	613.16
RHI	01:35:02	81.93	+0.93	+1.15%	81
RHM@DE	09.04.2021 18:35:08	87.72	−1.62	−1.81%	89.34
RHT	15.08.2019 04:09:08	188.85	0	0%	188.85
RIG	01:44:29	3.3	−0.11	−3.23%	3.41
RJF	09.04.2021 23:00:02	127.05	+1.18	+0.94%	125.87
RL	01:26:30	126.09	+0.23	+0.18%	125.86
RMD	09.04.2021 23:00:08	199.16	+1.92	+0.97%	197.24
RNG	01:33:47	317.47	+0.17	+0.05%	317.3
ROCK	09.04.2021 23:05:06	89.52	+2.82	+3.25%	86.7
ROG	09.04.2021 22:59:48	193.8	+0.67	+0.35%	193.13
ROK	00:07:45	264.27	+3.23	+1.24%	261.04
ROKU	01:43:50	373.85	+0.36	+0.10%	373.49
ROL	09.04.2021 23:00:21	35.43	+0.46	+1.32%	34.97
ROLL	09.04.2021 23:00:00	198.03	+2.42	+1.24%	195.61
ROP	09.04.2021 23:03:34	421.58	+3.38	+0.81%	418.2
ROSN0322	09.04.2021 03:37:02	102.55	0	0%	102.55
ROST	09.04.2021 23:00:00	128.22	+0.49	+0.38%	127.73
RP	09.04.2021 23:07:35	87.7	−0.12	−0.14%	87.82
RPD	09.04.2021 22:59:59	79.29	+0.56	+0.71%	78.73
RPM	09.04.2021 23:00:10	91.76	0	0%	91.76
RRBI	09.04.2021 23:00:00	55.57	−0.13	−0.23%	55.7
RRC	01:40:01	9.05	−0.69	−7.08%	9.74
RRGB	01:33:35	36.99	+0.16	+0.43%	36.83
RS	09.04.2021 23:20:44	151.42	−2.86	−1.85%	154.28
RSG	09.04.2021 23:09:59	104.3	+1.95	+1.91%	102.35
RSHB1023	09.04.2021 03:36:51	111.37	0	0%	111.37
RSTI	09.04.2021 14:18:42	1.5	−0.01	−0.66%	1.51
RSX	09.04.2021 23:03:52	24.96	−0.37	−1.46%	25.33
RTKM	09.04.2021 16:15:39	106.94	+0.18	+0.17%	106.76
RTN	09.04.2020 04:08:26	116.96	0	0%	116.96
RTX	01:35:40	79.12	+1.5	+1.93%	77.62
RU000A0ZYFE2	09.04.2021 03:37:17	99	0	0%	99
RU000A0ZZ4B9	09.04.2021 03:37:17	97	0	0%	97
RUS0628	09.04.2021 03:36:53	165.48	0	0%	165.48
RUSL	09.04.2021 22:59:25	22.2	−0.53	−2.33%	22.73
RUSS	03.08.2020 03:30:13	9.11	0	0%	9.11
RVLV	09.04.2021 23:25:57	51.2	−0.43	−0.83%	51.63
RWE@DE	09.04.2021 18:35:06	34.52	−0.09	−0.26%	34.61
RXN	00:09:54	47.71	−0.06	−0.13%	47.77
RYN	00:12:13	34.24	−0.39	−1.13%	34.63
RYTM	01:32:34	21.3	+0.03	+0.14%	21.27
RZD0527	09.04.2021 03:41:01	105.37	0	0%	105.37
SAFM	09.04.2021 23:00:00	162.76	+0.76	+0.47%	162
SAGE	01:35:06	76.29	−0.56	−0.73%	76.85
SAIA	09.04.2021 23:00:00	235.68	+1.14	+0.49%	234.54
SAIC	00:25:36	85.92	−0.73	−0.84%	86.65
SAIL	09.04.2021 23:46:28	48.65	−1.22	−2.45%	49.87
SAM	09.04.2021 22:59:59	1 253.1	−17.01	−1.34%	1 270.11
SAVE	01:37:23	37.21	+0.01	+0.03%	37.2
SBAC	00:55:06	275.69	−2.4	−0.86%	278.09
SBCF	01:05:00	36.5	−0.03	−0.08%	36.53
SBER	09.04.2021 16:20:29	281.79	−0.67	−0.24%	282.46
SBER0222	09.04.2021 03:40:04	106	0	0%	106
SBERP	09.04.2021 16:14:27	266.18	+0.03	+0.01%	266.15
SBGI	09.04.2021 22:59:58	29.84	−0.29	−0.96%	30.13
SBH	01:44:48	20.2	−0.13	−0.64%	20.33
SBRA	09.04.2021 23:58:33	18.01	−0.58	−3.12%	18.59
SCCO	01:28:57	71.9	0	0%	71.9
SCFL0623	09.04.2021 03:37:19	98	0	0%	98
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	09.04.2021 23:20:54	67.56	+0.41	+0.61%	67.15
SCI	09.04.2021 23:00:05	51.72	+0.09	+0.17%	51.63
SCL	09.04.2021 22:59:48	127.66	+1.66	+1.32%	126
SCSC	09.04.2021 23:00:37	29.77	−0.49	−1.62%	30.26
SDGR	01:39:23	73.58	−3.42	−4.44%	77
SDS	09.04.2021 23:41:40	9.99	−0.08	−0.79%	10.07
SEDG	01:41:16	263.46	−0.43	−0.16%	263.89
SEE	09.04.2021 23:18:15	46.35	+0.95	+2.09%	45.4
SEIC	09.04.2021 23:00:00	62.71	+0.49	+0.79%	62.22
SERV	09.10.2020 03:40:35	41.97	0	0%	41.97
SF	09.04.2021 23:00:21	67.1	+0.31	+0.46%	66.79
SFIX	01:14:16	52.4	+0.02	+0.04%	52.38
SFM	01:20:33	26.62	+0.57	+2.19%	26.05
SGEN	09.04.2021 23:55:12	145.5	+0.96	+0.66%	144.54
SGENperp	09.04.2021 03:36:51	107.5	0	0%	107.5
SH	09.04.2021 23:57:45	16.16	−0.07	−0.43%	16.23
SHAK	01:00:54	114.26	+1.3	+1.15%	112.96
SHEN	09.04.2021 23:00:01	49	−0.49	−0.99%	49.49
SHI	00:25:36	25.01	+0.53	+2.17%	24.48
SHL@DE	09.04.2021 18:35:24	47.25	+0.31	+0.66%	46.94
SHOO	09.04.2021 22:59:59	38.13	+0.25	+0.66%	37.88
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	09.04.2021 23:02:54	110.52	0	0%	110.52
SHW	09.04.2021 03:36:20	759.02	0	0%	759.02
SIE@DE	09.04.2021 18:35:23	140.4	−0.04	−0.03%	140.44
SIG	00:57:37	60.78	−0.23	−0.38%	61.01
SIGI	09.04.2021 23:00:01	75.51	+0.71	+0.95%	74.8
SINA	24.03.2021 03:42:54	42.8	0	0%	42.8
SITE	09.04.2021 23:00:12	181.24	+4.94	+2.80%	176.3
SIVB	09.04.2021 23:49:26	491.71	+8.03	+1.66%	483.68
SJI	01:43:51	24.4	−0.01	−0.04%	24.41
SJM	09.04.2021 23:00:10	128.21	+0.08	+0.06%	128.13
SJW	09.04.2021 22:57:19	64	−0.21	−0.33%	64.21
SKM	09.04.2021 23:03:05	27.6	−0.23	−0.83%	27.83
SKX	00:26:18	42.51	−0.06	−0.14%	42.57
SKYY	09.04.2021 23:00:01	100.57	+0.2	+0.20%	100.37
SLAB	09.04.2021 23:00:00	147.1	−1.2	−0.81%	148.3
SLB	00:39:54	26.7	−0.36	−1.33%	27.06
SLG	09.04.2021 23:57:16	72.63	+1.21	+1.69%	71.42
SLGN	09.04.2021 23:00:00	42.11	+0.06	+0.14%	42.05
SLP	09.04.2021 22:59:59	62.5	−0.16	−0.26%	62.66
SLV	01:23:59	23.47	+0.03	+0.13%	23.44
SMAR	00:20:15	64.1	−0.72	−1.11%	64.82
SMG	09.04.2021 23:00:12	248.99	−1.22	−0.49%	250.21
SMI	24.01.2020 04:13:52	5.37	0	0%	5.37
SMOG	09.04.2021 22:59:22	155.5	−0.84	−0.54%	156.34
SMPL	00:51:02	31.02	−0.31	−0.99%	31.33
SMTC	09.04.2021 23:16:11	69.72	−1.16	−1.64%	70.88
SNA	09.04.2021 23:00:02	235.59	+0.59	+0.25%	235
SNAP	01:44:12	63.11	−0.21	−0.33%	63.32
SNBR	09.04.2021 23:00:00	129	+0.2	+0.16%	128.8
SNE	02.04.2021 04:02:56	106.1	−0.52	−0.49%	106.62
SNGS	09.04.2021 16:03:04	34.12	−0.5	−1.44%	34.62
SNGSP	09.04.2021 15:58:32	42.29	−0.16	−0.38%	42.45
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	00:25:54	261.91	+0.31	+0.12%	261.6
SNX	09.04.2021 23:43:20	119	−0.91	−0.76%	119.91
SNY	00:46:05	50.65	−0.1	−0.20%	50.75
SO	01:36:57	62.73	+0.21	+0.34%	62.52
SOCL	09.04.2021 23:00:00	70.15	−0.44	−0.62%	70.59
SOHU	01:37:59	18.67	+2.31	+14.12%	16.36
SON	09.04.2021 23:00:04	64.13	+0.35	+0.55%	63.78
SONO	00:50:42	41.62	−0.69	−1.63%	42.31
SONY	01:30:54	111.45	−0.01	−0.01%	111.46
SP	09.04.2021 23:00:00	32.26	−0.12	−0.37%	32.38
SPB	09.04.2021 03:34:39	9 950	0	0%	9 950
SPB@US	09.04.2021 22:59:58	90.53	+0.6	+0.67%	89.93
SPCE	01:44:37	29.22	+0.03	+0.10%	29.19
SPG	01:15:21	115.89	0	0%	115.89
SPGI	00:57:42	369.29	+2.99	+0.82%	366.3
SPLK	00:47:08	142.07	+2.09	+1.49%	139.98
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPOT	01:42:30	278.02	−0.85	−0.30%	278.87
SPR	01:43:43	47.61	−1.16	−2.38%	48.77
SPSC	09.04.2021 23:00:00	101.27	+0.41	+0.41%	100.86
SPXL	01:39:15	94.41	+0.98	+1.05%	93.43
SPXS	01:08:51	28.01	−0.36	−1.27%	28.37
SPY	01:35:06	410.82	+1.48	+0.36%	409.34
SQ	01:42:43	261.22	+2.3	+0.89%	258.92
SQQQ	00:55:29	11.12	+0.01	+0.09%	11.11
SR	09.04.2021 22:59:58	76.16	+0.48	+0.63%	75.68
SRC	00:43:59	44.05	−0.13	−0.29%	44.18
SRCL	09.04.2021 23:00:00	67.86	+0.01	+0.01%	67.85
SRDX	09.04.2021 23:00:15	57.14	−0.53	−0.92%	57.67
SRE	09.04.2021 23:03:24	134.28	−0.82	−0.61%	135.1
SRI	09.04.2021 23:00:21	30.5	+0.91	+3.08%	29.59
SRPT	01:44:14	70.39	−1.18	−1.65%	71.57
SSD	09.04.2021 23:00:00	106.29	+1.66	+1.59%	104.63
SSNC	09.04.2021 23:04:13	71.89	0	0%	71.89
SSTK	09.04.2021 23:00:42	92.9	+1.1	+1.20%	91.8
STAA	00:45:59	117.71	+1.76	+1.52%	115.95
STAG	01:29:20	34.99	0	0%	34.99
Starbucks	01:17:52	113.12	−0.08	−0.07%	113.2
STLD	09.04.2021 23:24:17	50.91	+0.57	+1.13%	50.34
STMP	00:38:05	205.64	+0.74	+0.36%	204.9
STRA	00:02:43	90.15	−2.28	−2.47%	92.43
STT	09.04.2021 23:14:38	86.4	+1.91	+2.26%	84.49
STX	00:15:34	80.53	+0.53	+0.66%	80
STZ	01:23:59	223.25	−1.41	−0.63%	224.66
SUPN	00:30:31	28.07	+0.08	+0.29%	27.99
SUSL	09.04.2021 23:00:01	71.78	+0.45	+0.63%	71.33
SVXY	09.04.2021 23:48:35	49.35	−0.15	−0.30%	49.5
SWAV	09.04.2021 23:00:01	137.01	−0.98	−0.71%	137.99
SWBI	01:39:36	18.11	−0.26	−1.42%	18.37
SWCH	01:07:54	17.12	−0.15	−0.87%	17.27
SWI	01:43:38	17.71	+0.1	+0.57%	17.61
SWK	00:14:54	200.44	+0.96	+0.48%	199.48
SWKS	00:39:46	188.59	−1.41	−0.74%	190
SWN	01:44:22	4.17	−0.14	−3.25%	4.31
SWX	09.04.2021 23:00:10	69.2	−0.17	−0.25%	69.37
SXI	09.04.2021 23:00:06	96.42	+1.32	+1.39%	95.1
SXT	09.04.2021 23:00:03	79.44	+1.07	+1.37%	78.37
SYF	01:44:24	42.7	0	0%	42.7
SYK	09.04.2021 23:06:10	253.32	+3.12	+1.25%	250.2
SYKE	09.04.2021 23:00:00	44.06	−0.21	−0.47%	44.27
SYMC	11.11.2019 03:09:52	23.95	0	0%	23.95
SYNA	09.04.2021 23:12:35	135.85	−6.15	−4.33%	142
SYNH	09.04.2021 23:00:15	79.99	+1.34	+1.70%	78.65
SYY	00:00:43	80.85	+0.24	+0.30%	80.61
TAK	01:03:23	17.21	+0.11	+0.64%	17.1
TAL	01:31:54	58.49	−0.11	−0.19%	58.6
TAN	09.04.2021 23:53:14	86.94	0	0%	86.94
TAP	01:05:56	50	−0.17	−0.34%	50.17
TBF	09.04.2021 23:48:03	17.83	+0.07	+0.39%	17.76
TCBI	09.04.2021 23:00:00	66.45	+0.15	+0.23%	66.3
TCMD	09.04.2021 23:00:00	54	−0.48	−0.88%	54.48
TCRR	00:54:29	21.84	−0.65	−2.89%	22.49
TCS	09.04.2021 18:35:12	58.78	−0.56	−0.94%	59.34
TCX	09.04.2021 22:59:59	81.52	+1.19	+1.48%	80.33
TDC	09.04.2021 23:09:47	39.9	−1.07	−2.61%	40.97
TDEU01	09.04.2021 03:37:13	100	0	0%	100
TDEU03	09.04.2021 03:37:26	100	0	0%	100
TDG	09.04.2021 23:00:42	615.24	−0.86	−0.14%	616.1
TDOC	01:32:27	181.26	−1.73	−0.95%	182.99
TDS	00:00:30	23.49	−0.07	−0.30%	23.56
TDY	09.04.2021 23:03:41	419.72	+0.62	+0.15%	419.1
TECD	03.07.2020 03:40:52	138.33	0	0%	138.33
TECH	09.04.2021 23:00:00	408.72	+3.58	+0.88%	405.14
TEL	09.04.2021 23:03:52	131.54	+0.6	+0.46%	130.94
TELG0326	09.04.2021 16:47:54	103.65	+0.01	+0.01%	103.64
TENB	01:39:36	37.96	+0.05	+0.13%	37.91
TER	00:50:24	133	+0.53	+0.40%	132.47
TEST_AAPL	09.04.2021 03:34:40	145	0	0%	145
TFC	09.04.2021 23:00:04	60.02	+0.77	+1.30%	59.25
TFM01	09.04.2021 03:40:55	100	0	0%	100
TFX	09.04.2021 23:03:59	427.09	+7.22	+1.72%	419.87
TGNA	09.04.2021 22:59:50	20.4	−0.05	−0.24%	20.45
TGT	00:09:44	205.11	+1.62	+0.80%	203.49
THG	09.04.2021 22:59:58	134.7	+0.53	+0.40%	134.17
THNPY	09.04.2021 03:43:27	14	0	0%	14
THO	09.04.2021 23:00:06	134.4	−2.71	−1.98%	137.11
THRM	09.04.2021 23:00:00	76.3	+1.62	+2.17%	74.68
THS	09.04.2021 22:59:58	50.99	−1.92	−3.63%	52.91
Tiffany	12.01.2021 03:51:54	131.16	0	0%	131.16
TJX	01:38:40	69.02	+0.06	+0.09%	68.96
TKR	09.04.2021 23:00:00	81.51	+1.39	+1.73%	80.12
TLT	01:40:30	137.53	−0.16	−0.12%	137.69
TM	01:21:13	154.5	+0.03	+0.02%	154.47
TMHC	00:42:12	31.48	−0.12	−0.38%	31.6
TMK	12.08.2019 03:43:51	86.39	0	0%	86.39
TMO	00:24:05	479.2	+7.2	+1.53%	472
TMUS	01:37:53	128.98	+0.23	+0.18%	128.75
TMX	09.04.2021 22:59:59	48.28	+0.19	+0.40%	48.09
TNC	09.04.2021 22:59:53	81.13	+0.8	+1.00%	80.33
TNDM	00:36:15	88.21	−0.69	−0.78%	88.9
TNET	09.04.2021 23:00:39	81.16	+1.5	+1.88%	79.66
TNL	09.04.2021 23:04:13	64	−0.56	−0.87%	64.56
TOL	00:52:04	60.33	+0.21	+0.35%	60.12
TOT	01:43:19	45.29	−0.01	−0.02%	45.3
TPH	01:39:40	21.54	0	0%	21.54
TPIC	01:38:35	53.4	−3.7	−6.48%	57.1
TPR	01:06:10	44.7	+0.03	+0.07%	44.67
TPTX	09.04.2021 23:53:46	79.8	−2.28	−2.78%	82.08
TPX	01:44:22	38.61	−0.17	−0.44%	38.78
TQQQ	01:35:38	106.69	+0.43	+0.40%	106.26
TREE	01:35:06	225.02	0	0%	225.02
TREX	00:53:09	98.79	+1.46	+1.50%	97.33
TRHC	09.04.2021 23:00:00	43.16	−0.16	−0.37%	43.32
TRIP	01:40:39	52.33	+0.11	+0.21%	52.22
TRMB	00:19:16	81	+0.5	+0.62%	80.5
TRNFP	09.04.2021 16:20:00	146 100	−1 850	−1.25%	147 950
TRNO	09.04.2021 23:00:39	59.96	+0.37	+0.62%	59.59
TROW	01:16:02	178.03	−1.97	−1.09%	180
TRU	09.04.2021 23:00:08	95.85	0	0%	95.85
TRUP	00:49:01	74.61	−0.86	−1.14%	75.47
TRV	01:12:03	150.98	−0.67	−0.44%	151.65
TRY0130	09.04.2021 03:40:56	133.45	0	0%	133.45
TRY0141	09.04.2021 03:40:56	60	0	0%	60
TRY0225	09.04.2021 03:40:55	105.47	0	0%	105.47
TRY0228	09.04.2021 03:40:57	90	0	0%	90
TRY0234	09.04.2021 03:40:55	108.1	0	0%	108.1
TRY1028	09.04.2021 18:05:35	97.75	−0.94	−0.95%	98.69
TSCO	00:15:00	177.77	+1.04	+0.59%	176.73
TSLA	01:44:45	676.38	−7.92	−1.16%	684.3
TSM	01:44:32	122.75	−0.99	−0.80%	123.74
TSN	00:56:52	76.18	−0.22	−0.29%	76.4
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	00:14:35	169.12	+2.54	+1.52%	166.58
TTC	09.04.2021 23:00:03	106.25	+1.43	+1.36%	104.82
TTD	01:30:54	690	−1.79	−0.26%	691.79
TTEK	09.04.2021 23:00:01	142.59	+1.61	+1.14%	140.98
TTEL0225	09.04.2021 03:40:56	108.75	0	0%	108.75
TTM	01:43:28	21.14	−0.02	−0.09%	21.16
TTMI	00:58:53	15	+0.05	+0.33%	14.95
TTT	09.04.2021 23:50:20	43.48	+0.41	+0.95%	43.07
TTWO	01:13:58	183.3	−0.29	−0.16%	183.59
TUN0726	09.04.2021 10:00:01	91.79	+0.32	+0.35%	91.47
TUN1023	09.04.2021 10:00:01	94.92	+0.36	+0.38%	94.56
TW	09.04.2021 22:59:57	78.95	−0.19	−0.24%	79.14
TWLO	01:21:43	367.05	−0.95	−0.26%	368
TWNK	01:43:09	14.7	−0.02	−0.14%	14.72
TWOU	01:25:56	39.8	−0.66	−1.63%	40.46
TWTR	01:44:54	70.93	−0.46	−0.64%	71.39
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXG	01:06:49	195	+0.43	+0.22%	194.57
TXN	01:44:18	194.13	−1.3	−0.67%	195.43
TXRH	09.04.2021 23:00:00	99.46	+0.59	+0.60%	98.87
TXT	01:38:32	58.9	+0.05	+0.08%	58.85
TYL	09.04.2021 23:00:19	442.67	+5.66	+1.30%	437.01
UA	09.04.2021 23:03:31	19.18	+0.13	+0.68%	19.05
UAA	01:41:03	22.95	−0.04	−0.17%	22.99
UAL	01:40:30	58.21	−1.23	−2.07%	59.44
UBER	01:33:07	57.6	−0.34	−0.59%	57.94
UBNT	19.08.2019 04:08:57	110.14	0	0%	110.14
UBSI	09.04.2021 23:00:00	38.98	+0.61	+1.59%	38.37
UBT	09.04.2021 23:48:03	47.14	−0.32	−0.67%	47.46
UCTT	00:58:07	55.24	−1.76	−3.09%	57
UDR	09.04.2021 23:00:02	44.06	+0.09	+0.20%	43.97
UFPI	01:30:43	80.75	+0.62	+0.77%	80.13
UFS	09.04.2021 22:59:58	37.5	+0.01	+0.03%	37.49
UGI	00:58:00	41.98	+0.08	+0.19%	41.9
UHS	09.04.2021 23:23:19	135.44	−1.43	−1.04%	136.87
UI	01:43:03	282.5	+1	+0.36%	281.5
ULTA	09.04.2021 23:35:35	320.6	+1.93	+0.61%	318.67
ULTI	06.06.2019 04:06:51	331.39	0	0%	331.39
UMBF	09.04.2021 23:00:01	92.83	+1.51	+1.65%	91.32
UNF	09.04.2021 23:00:00	223.58	+2.53	+1.14%	221.05
UNH	01:37:13	376	+1.1	+0.29%	374.9
UNM	01:35:47	27.51	−0.25	−0.90%	27.76
UNP	01:19:25	221.48	−0.85	−0.38%	222.33
UNVR	09.04.2021 23:47:34	22.54	+0.24	+1.08%	22.3
UPS	01:19:27	175.81	+2.73	+1.58%	173.08
UPWK	00:54:36	47.81	−0.78	−1.61%	48.59
URBN	09.04.2021 23:44:04	39.37	+1.06	+2.77%	38.31
URI	09.04.2021 23:00:32	324.71	+3.06	+0.95%	321.65
URKA	09.04.2021 03:34:28	101.3	0	0%	101.3
USB	09.04.2021 23:52:34	57.27	+0.47	+0.83%	56.8
USFD	09.04.2021 23:03:34	39.55	+0.7	+1.80%	38.85
USM	09.04.2021 23:58:52	36.19	−1.04	−2.79%	37.23
USMV	09.04.2021 22:59:52	70.76	+0.28	+0.40%	70.48
USNA	09.04.2021 22:59:52	99.88	+0.55	+0.55%	99.33
USO	00:08:19	40.64	−0.19	−0.47%	40.83
USPH	09.04.2021 22:59:50	106.88	−0.34	−0.32%	107.22
UTHR	01:13:37	205	+1.64	+0.81%	203.36
UTL	09.04.2021 22:59:48	48.1	−0.64	−1.31%	48.74
UTX	09.04.2020 04:07:13	49.93	0	0%	49.93
UVXY	01:35:51	4.89	+0.01	+0.20%	4.88
VAC	09.04.2021 23:00:05	170.32	+0.33	+0.19%	169.99
VAKI0324	09.04.2021 10:00:02	105.02	+0.49	+0.47%	104.53
VALE	01:42:20	18.23	−0.61	−3.24%	18.84
Valero Energy	00:46:13	71.4	−1.52	−2.08%	72.92
VAR	09.04.2021 03:36:22	176.1	0	0%	176.1
VC	09.04.2021 23:55:52	116.82	−2.45	−2.05%	119.27
VCEL	09.04.2021 23:33:29	57.62	−2.38	−3.97%	60
VCIT	09.04.2021 23:00:01	93.44	−0.11	−0.12%	93.55
VCLT	09.04.2021 23:00:01	102.36	−0.2	−0.20%	102.56
VCRA	09.04.2021 23:44:33	37	+0.11	+0.30%	36.89
VCYT	09.04.2021 23:17:30	52.52	−0.85	−1.59%	53.37
VEC	09.04.2021 22:59:58	51.69	−0.09	−0.17%	51.78
VEEV	00:39:54	264.81	+0.61	+0.23%	264.2
VEON	01:44:01	1.75	−0.01	−0.57%	1.76
Verizon	01:39:09	57.47	−0.17	−0.29%	57.64
VFC	01:40:02	85	+0.98	+1.17%	84.02
VFH	09.04.2021 22:59:55	86.98	+0.67	+0.78%	86.31
VG	00:20:15	12.25	−0.02	−0.16%	12.27
VHT	09.04.2021 22:59:56	230.64	+2.02	+0.88%	228.62
VIAB	20.01.2020 03:24:36	23.31	0	0%	23.31
VIAC	01:44:50	42.04	−0.33	−0.78%	42.37
VICR	00:07:59	84.95	+0.48	+0.57%	84.47
VIE	17.03.2021 04:14:06	52.95	0	0%	52.95
VIPS	01:44:55	28.47	−0.73	−2.50%	29.2
VIR	01:43:53	43.11	−1.7	−3.79%	44.81
VIRT	00:00:42	31.22	−0.07	−0.22%	31.29
Visa	01:43:07	222.16	+1.06	+0.48%	221.1
VIXY	09.04.2021 23:59:59	8.49	+0.06	+0.71%	8.43
VMC	00:14:54	172.38	+2.03	+1.19%	170.35
VMI	09.04.2021 22:59:53	235.9	+3.19	+1.37%	232.71
VMW	01:13:35	151.8	+0.7	+0.46%	151.1
VNA@DE	09.04.2021 18:35:10	57.74	−0.32	−0.55%	58.06
VNDA	01:11:44	16.15	−0.52	−3.12%	16.67
VNE	09.04.2021 23:00:23	24.75	+0.45	+1.85%	24.3
VNO	09.04.2021 23:00:08	45.6	−0.18	−0.39%	45.78
VNT	09.04.2021 23:05:38	30.7	−0.19	−0.62%	30.89
VOO	00:44:12	377.85	+0.14	+0.04%	377.71
VOOG	09.04.2021 22:59:57	248.19	+2.24	+0.91%	245.95
VOW3@DE	09.04.2021 18:35:12	237.15	−1.8	−0.75%	238.95
VPG	09.04.2021 23:00:46	31.5	−0.12	−0.38%	31.62
VPU	09.04.2021 22:59:50	142.03	−0.04	−0.03%	142.07
VREX	01:43:56	22.03	+0.58	+2.70%	21.45
VRNS	00:22:05	53.22	−0.88	−1.63%	54.1
VRNT	01:05:31	45.76	−0.44	−0.95%	46.2
VRSK	01:31:58	182.27	−0.41	−0.22%	182.68
VRSN	00:48:22	202.49	−2.34	−1.14%	204.83
VRTS	09.04.2021 23:00:00	252.92	+5.42	+2.19%	247.5
VRTU	12.03.2021 04:19:14	51.32	0	0%	51.32
VRTV	09.04.2021 23:10:58	43.95	+0.22	+0.50%	43.73
VRTX	01:39:17	212.5	+1.75	+0.83%	210.75
VSAT	09.04.2021 22:59:58	48.92	+0.3	+0.62%	48.62
VTB1020	15.10.2020 03:45:38	100.05	0	0%	100.05
VTBperp	09.04.2021 17:53:01	108.12	−0.07	−0.06%	108.19
VTBR	09.04.2021 03:34:28	0.03731	0	0%	0.03731
VTR	09.04.2021 23:03:34	54.74	−0.17	−0.31%	54.91
VTRS	01:43:55	13.36	+0.01	+0.07%	13.35
W	01:30:45	327.48	+0.46	+0.14%	327.02
WAB	09.04.2021 23:19:31	79.52	+1.88	+2.42%	77.64
WABC	09.04.2021 23:19:31	63.41	−0.38	−0.60%	63.79
WAFD	09.04.2021 22:59:59	31.09	+0.25	+0.81%	30.84
WAL	09.04.2021 23:00:17	93.1	+0.2	+0.22%	92.9
Wal-Mart	01:24:57	139.57	−0.19	−0.14%	139.76
Walt Disney	01:43:17	187.6	−0.2	−0.11%	187.8
WAT	00:39:46	307.14	−3.2	−1.03%	310.34
WB	01:11:13	49.69	−0.69	−1.37%	50.38
WBA	00:24:45	54.06	−0.76	−1.39%	54.82
WBC	02.06.2020 03:34:24	136.46	0	0%	136.46
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WBS	09.04.2021 23:00:03	56.43	+0.49	+0.88%	55.94
WCC	00:08:38	87.22	+1.32	+1.54%	85.9
WCG	10.02.2020 03:53:37	345.47	0	0%	345.47
WDAY	00:12:13	257	−1	−0.39%	258
WDC	00:57:19	72.66	−0.28	−0.38%	72.94
WDFC	01:36:23	282.01	−5.99	−2.08%	288
WEC	09.04.2021 23:00:06	92.35	−0.51	−0.55%	92.86
WELL	00:46:56	75.24	−0.38	−0.50%	75.62
WERN	01:05:35	48.25	+0.1	+0.21%	48.15
WEX	09.04.2021 23:00:17	219.31	+2.3	+1.06%	217.01
WFC	01:43:50	40.55	+0.49	+1.22%	40.06
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WGO	01:40:01	75.36	−0.08	−0.11%	75.44
WH	00:15:55	72	−0.23	−0.32%	72.23
WHD	01:30:37	30.01	+0.28	+0.94%	29.73
WHR	09.04.2021 23:35:30	236.98	+2.98	+1.27%	234
WING	00:48:11	138.47	+0.02	+0.01%	138.45
WIRE	09.04.2021 23:00:00	68.96	+1.51	+2.24%	67.45
WISH	01:27:05	13.66	−0.56	−3.94%	14.22
WK	09.04.2021 23:23:23	93.5	−1.4	−1.48%	94.9
WLH	06.03.2020 04:03:45	23.23	0	0%	23.23
WLK	09.04.2021 23:00:05	89.45	+0.95	+1.07%	88.5
WLTW	09.04.2021 23:00:00	239.98	+2.91	+1.23%	237.07
WM	00:23:36	133.73	+0.74	+0.56%	132.99
WMB	00:28:54	23.66	−0.02	−0.08%	23.68
WOR	09.04.2021 23:00:05	66.7	+0.21	+0.32%	66.49
WORK	09.04.2021 22:59:30	42.29	+0.61	+1.46%	41.68
WRB	09.04.2021 23:03:20	79.62	+0.84	+1.07%	78.78
WRK	09.04.2021 23:00:05	52.8	+0.05	+0.09%	52.75
WRLD	09.04.2021 23:00:01	130.61	+0.3	+0.23%	130.31
WSC	00:52:12	29.25	+0.03	+0.10%	29.22
WSM	01:35:06	182.65	−0.57	−0.31%	183.22
WSO	09.04.2021 23:00:02	276.1	+4.69	+1.73%	271.41
WST	09.04.2021 23:00:02	296.67	+4.32	+1.48%	292.35
WTFC	09.04.2021 23:00:01	76.74	+0.68	+0.89%	76.06
WTRG	09.04.2021 23:00:17	45.45	+0.12	+0.26%	45.33
WTS	09.04.2021 22:59:49	118.52	+1.14	+0.97%	117.38
WTTR	01:37:38	4.95	−0.05	−1.00%	5
WU	01:35:06	25.09	0	0%	25.09
WW	00:00:43	29.75	−0.42	−1.39%	30.17
WWD	09.04.2021 23:00:01	122.71	−0.34	−0.28%	123.05
WWE	01:39:56	58.34	+0.01	+0.02%	58.33
WWW	00:46:20	38.07	−0.33	−0.86%	38.4
WY	00:58:47	37.54	−0.05	−0.13%	37.59
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	22.02.2021 03:26:14	51.62	0	0%	51.62
WYNN	01:43:44	131.25	−0.12	−0.09%	131.37
XAR	00:21:24	128.32	+0.27	+0.21%	128.05
XBI	01:32:25	129.25	−0.52	−0.40%	129.77
XEC	09.04.2021 23:44:29	62.89	+1.58	+2.58%	61.31
XEL	09.04.2021 23:42:55	67.19	−0.53	−0.78%	67.72
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	09.04.2021 23:01:22	80.02	+0.64	+0.81%	79.38
XLE	00:55:59	48.12	0	0%	48.12
XLF	01:43:00	35.16	+0.04	+0.11%	35.12
XLI	00:57:13	100.4	−0.1	−0.10%	100.5
XLK	00:51:14	141.75	+0.15	+0.11%	141.6
XLNX	01:26:02	129.56	−0.42	−0.32%	129.98
XLP	09.04.2021 22:59:59	68.93	−0.08	−0.12%	69.01
XLRE	09.04.2021 22:59:59	40.32	+0.05	+0.12%	40.27
XLRN	09.04.2021 23:00:01	126.85	−3.32	−2.55%	130.17
XLU	00:22:27	64.71	−0.24	−0.37%	64.95
XLV	09.04.2021 23:08:01	118	+1.34	+1.15%	116.66
XLY	01:30:28	175.63	+0.33	+0.19%	175.3
XNCR	00:31:27	40.82	−0.68	−1.64%	41.5
XOP	01:33:49	78.4	+0.1	+0.13%	78.3
XP	09.04.2021 23:00:01	39.01	−0.01	−0.03%	39.02
XPO	09.04.2021 23:00:23	131.33	+3	+2.34%	128.33
XRAY	09.04.2021 23:19:47	64.2	+0.02	+0.03%	64.18
XRX	01:44:45	24.89	−0.11	−0.44%	25
XS0191754729	09.04.2021 03:37:17	145	0	0%	145
XS0304274599	09.04.2021 12:27:54	106.79	+0.36	+0.34%	106.43
XS0559915961	09.04.2021 03:37:19	70	0	0%	70
XS0848530977	09.04.2021 03:37:19	105.3	0	0%	105.3
XS0885736925	09.04.2021 03:37:22	113.45	0	0%	113.45
XS0893212398	09.04.2021 03:37:16	106.05	0	0%	106.05
XS0935311240	09.04.2021 03:37:19	102	0	0%	102
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1319813769	09.04.2021 03:37:20	70	0	0%	70
XS1577953174	09.04.2021 03:37:20	70	0	0%	70
XS1603335610	09.04.2021 03:37:20	108.45	0	0%	108.45
XS1693971043	09.04.2021 03:37:20	106.55	0	0%	106.55
XS1752568144	09.04.2021 03:37:20	100	0	0%	100
XTL	09.04.2021 22:58:42	96.58	+0.2	+0.21%	96.38
XYL	09.04.2021 23:00:02	108.01	+2.28	+2.16%	105.73
Y	09.04.2021 22:59:45	660.75	+0.06	+0.01%	660.69
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	09.04.2021 23:55:29	76.21	+0.54	+0.71%	75.67
YELP	00:15:06	40.16	+0.09	+0.22%	40.07
YETI	01:35:06	79	+0.01	+0.01%	78.99
YEXT	01:25:39	14.87	−0.03	−0.20%	14.9
YUM	01:19:36	114.15	−0.81	−0.70%	114.96
YUMC	00:02:45	60.02	−0.34	−0.56%	60.36
YY	01:44:11	100.75	−2.02	−1.97%	102.77
Z	01:29:48	145	+0.67	+0.46%	144.33
ZBH	09.04.2021 23:05:54	169.6	+5.06	+3.08%	164.54
ZBRA	09.04.2021 23:00:00	507.51	+3.53	+0.70%	503.98
ZEN	09.04.2021 23:28:20	144.4	+2.36	+1.66%	142.04
ZG	00:56:15	147.94	−1.56	−1.04%	149.5
ZGNX	01:16:12	19.2	−0.19	−0.98%	19.39
ZI	09.04.2021 23:29:16	47.01	−1.1	−2.29%	48.11
ZION	00:51:28	56.2	+0.21	+0.38%	55.99
ZM	01:44:50	322	−1	−0.31%	323
ZNH	00:30:52	36.53	−0.82	−2.20%	37.35
ZS	01:14:44	184.6	0	0%	184.6
ZTS	09.04.2021 23:05:34	159.85	−0.15	−0.09%	160
ZUMZ	09.04.2021 23:00:00	46.94	+1.63	+3.60%	45.31
ZUO	01:41:09	16.21	+0.01	+0.06%	16.2
ZYNE	01:44:58	4.3	+0.01	+0.23%	4.29
ZYXI	01:43:40	15.54	+0.36	+2.37%	15.18
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2021 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер