Курс доллара 77.0809 Курс евро 91.3563

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	13:21:24	107.2	+0.43	+0.40%	106.77
AABA	30.10.2019 03:43:29	70.8	0	0%	70.8
AAL	13:22:45	13.09	+0.02	+0.15%	13.07
AAN	12:27:44	56.1	−2.52	−4.30%	58.62
AAON	03:44:38	61.23	0	0%	61.23
AAP	12:35:21	153.03	+0.1	+0.07%	152.93
AAXN	13:17:18	104.16	+0.52	+0.50%	103.64
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	13:20:56	84.72	+0.27	+0.32%	84.45
ABC	12:27:54	99.03	+0.31	+0.31%	98.72
ABG	03:42:16	119.93	0	0%	119.93
ABMD	13:00:10	278.06	−0.44	−0.16%	278.5
ABT	13:22:38	109.91	+0.7	+0.64%	109.21
ACAD	12:37:26	42.28	0	0%	42.28
ACH	13:18:08	5.71	+0.05	+0.88%	5.66
ACIA	11:16:27	67.55	+0.14	+0.21%	67.41
ACM	12:49:54	46.41	+3.4	+7.91%	43.01
ACMR	12:35:20	67.03	+0.09	+0.13%	66.94
ACN	13:19:23	228.73	+0.59	+0.26%	228.14
ADBE	13:19:46	486.85	+1.67	+0.34%	485.18
ADI	12:55:03	124.57	−0.18	−0.14%	124.75
ADM	12:08:34	51.98	+0.3	+0.58%	51.68
ADP	13:08:07	149.16	+0.16	+0.11%	149
ADS	13:15:53	49.9	−0.1	−0.20%	50
ADS@DE	13:22:17	282.69	+0.59	+0.21%	282.1
ADSK	13:19:24	255.01	+0.98	+0.39%	254.03
ADUS	03:43:48	104.3	0	0%	104.3
AEE	10:16:09	83.11	−0.89	−1.06%	84
AEIS	13:14:06	72.94	−0.38	−0.52%	73.32
AERI	13:16:45	9.71	+0.29	+3.08%	9.42
AES	13:21:41	20.46	+0.02	+0.10%	20.44
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFG	10:06:43	76.5	+0.78	+1.03%	75.72
AFL	13:21:41	37.52	+0.43	+1.16%	37.09
AFX@DE	13:22:43	117.59	−4.21	−3.46%	121.8
AGCO	12:04:40	82.7	+0.81	+0.99%	81.89
AGIO	13:21:19	39	+0.94	+2.47%	38.06
AGN	13.05.2020 04:12:08	193.02	0	0%	193.02
AIG	13:13:24	32.08	+0.13	+0.41%	31.95
AIMT	15.10.2020 03:48:57	34.49	0	0%	34.49
AIN	03:44:38	55.43	0	0%	55.43
AIR	13:17:18	20.78	+0.27	+1.32%	20.51
AIT	12:49:46	61.54	+0.48	+0.79%	61.06
AIV	13:14:49	34.14	+0.07	+0.21%	34.07
AIZ	03:40:24	124.69	0	0%	124.69
AJG	12:34:12	107.92	+0.19	+0.18%	107.73
AJRD	13:21:12	38.21	+0.7	+1.87%	37.51
AKAM	13:08:07	108.62	+1.12	+1.04%	107.5
AKZM	03:39:59	2 000	0	0%	2 000
ALB	13:20:27	95.5	+0.54	+0.57%	94.96
Alcoa Inc	13:20:13	13.6	−0.04	−0.29%	13.64
ALE	03:44:39	55.55	0	0%	55.55
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	03:41:53	67.87	0	0%	67.87
ALFA0421	03:41:37	161.5	0	0%	161.5
ALFA0430	03:44:16	101.1	0	0%	101.1
ALFAperp	11:12:31	100	+2	+2.04%	98
ALFAperp0222	12:32:08	103.32	−0.78	−0.75%	104.1
ALG	03:44:39	123.03	0	0%	123.03
ALGN	13:17:52	450.38	−2.62	−0.58%	453
ALGT	13:08:29	138.02	−3.02	−2.14%	141.04
Alibaba	13:22:42	307.75	+1.33	+0.43%	306.42
ALK	13:21:29	40.86	+0.45	+1.11%	40.41
ALL	12:58:05	92.57	+0.88	+0.96%	91.69
ALLE	11:26:04	102.21	+0.24	+0.24%	101.97
ALLK	12:35:21	86.59	+0.26	+0.30%	86.33
ALLO	13:20:04	36.8	+0.97	+2.71%	35.83
ALNY	13:08:07	135.27	+3.27	+2.48%	132
ALRM	13:18:21	60.11	−0.02	−0.03%	60.13
ALSN	12:52:58	39	+0.23	+0.59%	38.77
ALTR	13:17:52	45.93	+1.14	+2.55%	44.79
ALV	13:20:20	85.01	+0.8	+0.95%	84.21
ALXN	13:19:59	119.68	+0.01	+0.01%	119.67
AMAT	13:09:33	62.05	+0.05	+0.08%	62
AMCX	11:05:09	24.29	+0.44	+1.84%	23.85
AMD	13:21:25	80.38	−0.87	−1.07%	81.25
AME	12:25:42	107.07	+0.06	+0.06%	107.01
AMED	03:41:56	248.83	0	0%	248.83
AMG	10:18:51	79.03	+0.04	+0.05%	78.99
AMGN	13:20:16	229	+0.34	+0.15%	228.66
AMN	13:19:18	65.15	+1.58	+2.49%	63.57
AMP	12:35:21	170.81	+0.57	+0.33%	170.24
AMSF	03:44:39	58.37	0	0%	58.37
AMT	13:08:07	237.02	−0.72	−0.30%	237.74
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	12:40:01	89	+2	+2.30%	87
AMZN	13:22:25	3 185.69	+5.45	+0.17%	3 180.24
AN	03:40:25	62.35	0	0%	62.35
ANAB	12:45:04	25.92	+0.53	+2.09%	25.39
ANDE	13:07:52	23.63	−0.37	−1.54%	24
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	13:08:29	215	−0.84	−0.39%	215.84
ANGI	12:29:38	10.95	+0.01	+0.09%	10.94
ANIK	12:58:16	35.83	−1.15	−3.11%	36.98
ANIP	13:02:39	28.17	+0.45	+1.62%	27.72
ANSS	12:25:43	327.36	−1.56	−0.47%	328.92
ANTM	13:22:37	303.92	−1.25	−0.41%	305.17
AOBC	02.06.2020 03:35:55	11.82	0	0%	11.82
AON	03:44:21	207.47	0	0%	207.47
AOS	12:33:34	55.49	+0.58	+1.06%	54.91
AOUT	13:05:37	15.05	+0.29	+1.96%	14.76
APA	13:21:14	9.45	+0.05	+0.53%	9.4
APC	16.09.2019 03:11:14	73.65	0	0%	73.65
APD	12:08:52	293.33	+1.08	+0.37%	292.25
APEI	12:45:34	28.86	+0.02	+0.07%	28.84
APH	12:34:14	118.65	+0.15	+0.13%	118.5
APLE	13:17:26	10.8	−0.09	−0.83%	10.89
APLT	12:49:11	22.1	−0.04	−0.18%	22.14
APPF	10:08:58	152.15	+1.15	+0.76%	151
Apple	13:22:07	116.22	+0.37	+0.32%	115.85
APPN	12:38:50	78.4	−0.81	−1.02%	79.21
APTV	13:05:50	100.67	+0.52	+0.52%	100.15
APY	03.06.2020 03:20:24	9.1	0	0%	9.1
ARCT	11:19:37	49	+1.71	+3.62%	47.29
ARE	10:16:01	160.31	+0.15	+0.09%	160.16
ARMK	12:36:54	29.3	−0.01	−0.03%	29.31
ARNA	13:20:16	80.82	+0.47	+0.58%	80.35
ARNC	13:20:11	23.88	+0.61	+2.62%	23.27
ARVN	03:44:39	20.57	0	0%	20.57
ARW	12:35:27	84.22	+0.14	+0.17%	84.08
ARWR	13:19:59	58.52	−0.23	−0.39%	58.75
ASGN	12:35:21	71.18	+0.12	+0.17%	71.06
ASH	03:41:56	74.93	0	0%	74.93
ASIX	12:45:23	15.54	−0.31	−1.96%	15.85
AT&T	13:22:32	28.17	−0.05	−0.18%	28.22
ATEX	03:44:39	34.63	−0.01	−0.03%	34.64
ATGE	13:22:05	27.31	+0.75	+2.82%	26.56
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATKR	13:16:56	22.46	−0.4	−1.75%	22.86
ATNI	03:44:39	46.8	0	0%	46.8
ATR	10:02:47	117.87	−0.3	−0.25%	118.17
ATRA	13:19:49	14.67	+0.24	+1.66%	14.43
ATRC	03:44:39	38.28	0	0%	38.28
ATRI	12:20:10	670	−0.41	−0.06%	670.41
ATRO	13:18:56	7.66	+0.11	+1.46%	7.55
ATUS	11:24:29	28.01	+0.03	+0.11%	27.98
ATVI	13:14:24	81.39	+0.61	+0.76%	80.78
AVAV	12:26:29	76.06	−0.94	−1.22%	77
AVB	13:14:08	147.89	−1.08	−0.72%	148.97
AVDR	26.12.2019 04:31:38	23.65	0	0%	23.65
AVGO	13:01:12	374.01	+0.65	+0.17%	373.36
AVLR	13:22:12	153.32	+1.69	+1.11%	151.63
AVNS	13:20:57	38.59	+0.26	+0.68%	38.33
AVNT	12:37:18	32.95	+1.1	+3.45%	31.85
AVP	27.02.2020 04:08:38	5.66	0	0%	5.66
AVY	13:17:51	140.85	−0.02	−0.01%	140.87
AWI	12:32:46	69	+1.61	+2.39%	67.39
AWK	12:35:21	153.24	−0.76	−0.49%	154
AWR	12:09:07	78.39	+0.62	+0.80%	77.77
AX	12:27:33	27.52	−0.01	−0.04%	27.53
AXE	24.06.2020 03:40:23	97.8	0	0%	97.8
AXGN	12:30:55	13.8	+0.25	+1.85%	13.55
AXP	13:20:34	106	+0.71	+0.67%	105.29
AXSM	11:17:34	71.13	+0.43	+0.61%	70.7
AYI	13:18:23	95.89	+0.54	+0.57%	95.35
AYX	13:10:13	136.89	+0.89	+0.65%	136
AZO	12:44:22	1 174.36	−1.19	−0.10%	1 175.55
AZPN	12:35:20	129.33	−1.02	−0.78%	130.35
BAB	03:41:46	32.64	0	0%	32.64
BABY	26.07.2019 10:00:12	27.44	−0.56	−2.00%	28
BAH	03:41:56	78.44	0	0%	78.44
BAND	13:19:16	170.99	+9.04	+5.58%	161.95
Bank of America	13:21:38	24.87	−0.02	−0.08%	24.89
BAST	03:39:59	6 000	0	0%	6 000
BAX	12:26:29	81.43	−0.02	−0.02%	81.45
BAYN@DE	13:22:39	42.68	+0.35	+0.83%	42.33
BBBY	13:03:37	25.3	+0.19	+0.76%	25.11
BBSI	12:29:40	61.48	−0.13	−0.21%	61.61
BBT	31.12.2019 04:40:28	54.24	0	0%	54.24
BBY	13:13:51	117.18	−0.81	−0.69%	117.99
BC	12:02:24	62.67	+0.15	+0.24%	62.52
BCO	03:42:17	46.12	0	0%	46.12
BCPC	03:43:49	104.39	0	0%	104.39
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	03:42:17	34.52	0	0%	34.52
BDTX	03:44:39	30.64	0	0%	30.64
BDX	13:22:30	239.64	−1.36	−0.56%	241
BEAT	13:08:07	42.69	+0.54	+1.28%	42.15
BECN	13:20:02	34.92	−0.38	−1.08%	35.3
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEL0223	03:44:18	99.45	0	0%	99.45
BEL0627	03:44:17	100.65	0	0%	100.65
BEN	12:38:46	23.32	+0.37	+1.61%	22.95
BERY	12:56:11	49.97	+0.01	+0.02%	49.96
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	13:19:02	75.92	+0.74	+0.98%	75.18
BFAM	03:43:05	164.8	0	0%	164.8
BFYT	26.08.2020 03:30:38	31	0	0%	31
BH	03:42:39	91.83	0	0%	91.83
BHF	12:47:26	32.44	+0.03	+0.09%	32.41
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	13:21:22	133.6	+0.73	+0.55%	132.87
BIG	12:27:24	51.02	−0.28	−0.55%	51.3
BIIB	13:01:43	267.9	+0.9	+0.34%	267
BILI	13:08:51	45.25	+0.47	+1.05%	44.78
BILL	12:34:14	109.75	−0.04	−0.04%	109.79
BIO	12:38:34	575	−3.5	−0.61%	578.5
BJRI	10:06:26	33.7	+1.04	+3.18%	32.66
BK	13:14:48	37.87	+0.37	+0.99%	37.5
BKI	13:18:32	93.33	0	0%	93.33
BKNG	13:22:34	1 790.74	+14.68	+0.83%	1 776.06
BKR	12:10:48	14.3	+0.04	+0.28%	14.26
BL	12:34:54	97.03	+0.01	+0.01%	97.02
BLD	11:37:01	182.6	+4.72	+2.65%	177.88
BLDR	13:19:07	33.69	+0.34	+1.02%	33.35
BLK	13:10:18	633.9	−3.1	−0.49%	637
BLKB	03:41:57	58.53	0	0%	58.53
BLL	13:20:34	91.2	+0.19	+0.21%	91.01
BLUE	12:54:40	55.42	+0.32	+0.58%	55.1
BMCH	03:43:49	42.19	0	0%	42.19
BMI	03:42:18	76.39	0	0%	76.39
BMRN	13:19:02	79.73	+1.61	+2.06%	78.12
BMW@DE	13:22:39	64.57	+0.56	+0.87%	64.01
BMY	12:47:54	61.22	+0.46	+0.76%	60.76
BOEING	13:22:36	169.66	+0.42	+0.25%	169.24
BOH	03:44:23	61.2	0	0%	61.2
BOKF	03:44:23	60.7	0	0%	60.7
BOLD	19.02.2020 03:43:04	59.98	0	0%	59.98
BOOT	03:43:49	33.98	0	0%	33.98
BPMC	03:43:28	102.82	0	0%	102.82
BR	03:41:57	144.78	0	0%	144.78
BRC	03:44:23	41.35	+0.01	+0.02%	41.34
BRK B	13:08:11	212.16	+0.55	+0.26%	211.61
BRKR	11:37:45	43.2	−0.05	−0.12%	43.25
BRO	13:18:09	47.75	+1.1	+2.36%	46.65
BSX	13:19:22	37.32	+0.28	+0.76%	37.04
BTAI	10:02:02	46.21	+0.56	+1.23%	45.65
BTI	13:21:16	33.78	+0.16	+0.48%	33.62
BUD	13:20:54	57.3	+0.37	+0.65%	56.93
BURL	03:42:40	200.55	0	0%	200.55
BWA	12:00:00	40.4	+0.82	+2.07%	39.58
BWXT	03:44:23	57.27	0	0%	57.27
BXP	13:14:05	77.23	−0.23	−0.30%	77.46
BYND	13:17:39	173.22	+0.93	+0.54%	172.29
BZUN	13:11:14	37.24	−0.24	−0.64%	37.48
C	13:22:13	44.1	+0.1	+0.23%	44
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CABO	03:44:23	1 984	0	0%	1 984
CACC	03:43:28	336.15	0	0%	336.15
CAG	12:56:44	37.78	+0.13	+0.35%	37.65
CAH	13:21:36	48.98	−0.02	−0.04%	49
CALM	11:26:02	39.19	+0.05	+0.13%	39.14
CARA	12:59:26	14.52	+0.22	+1.54%	14.3
CARG	13:14:15	21.23	+0.43	+2.07%	20.8
CARR	13:10:18	34.48	+0.34	+1.00%	34.14
CARS	13:17:27	8.8	+0.01	+0.11%	8.79
CASY	12:14:52	182	−2.18	−1.18%	184.18
Caterpillar	13:19:49	169	−0.92	−0.54%	169.92
CB	11:20:23	128.86	+1.23	+0.96%	127.63
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	03:43:03	108.3	0	0%	108.3
CBPO	03:41:32	113.49	0	0%	113.49
CBPX	26.03.2020 04:23:39	36.98	0	0%	36.98
CBRE	12:25:51	46.79	+0.29	+0.62%	46.5
CBRL	03:41:57	126.54	0	0%	126.54
CBS	27.12.2019 04:26:24	40.41	0	0%	40.41
CBSH	03:44:23	63.06	0	0%	63.06
CBU	03:44:23	59.32	0	0%	59.32
CCI	13:21:23	157.15	+1.5	+0.96%	155.65
CCK	12:49:55	94.25	+2.81	+3.07%	91.44
CCL	13:22:04	15.32	+0.18	+1.19%	15.14
CCMP	03:45:11	153.41	+0.24	+0.16%	153.17
CCOI	03:44:39	57.45	0	0%	57.45
CCXI	03:44:40	55	0	0%	55
CDK	13:13:50	46.46	+0.15	+0.32%	46.31
CDLX	11:13:19	82.95	+0.11	+0.13%	82.84
CDNA	11:24:03	51.03	+1.46	+2.95%	49.57
CDNS	13:15:15	109.92	+0.59	+0.54%	109.33
CDW	13:19:56	127	−2.44	−1.89%	129.44
CE	12:56:35	118.39	+0.32	+0.27%	118.07
CEA	12:47:24	21.72	+0.24	+1.12%	21.48
CELG	27.12.2019 04:26:33	109.25	0	0%	109.25
CENT	10:37:24	42.74	−0.26	−0.60%	43
CENTA	12:46:27	37.26	+0.01	+0.03%	37.25
CERN	11:16:25	72.7	+0.11	+0.15%	72.59
CEVA	11:29:00	43.55	+0.03	+0.07%	43.52
CF	13:00:28	27.9	+0.33	+1.20%	27.57
CFG	13:20:40	28.93	+0.07	+0.24%	28.86
CFR	03:44:24	70.63	0	0%	70.63
CFX	03:43:50	32.22	0	0%	32.22
CGNX	03:42:18	69.62	0	0%	69.62
CHA	13:22:18	32.51	+0.24	+0.74%	32.27
CHCO	03:44:40	61.85	0	0%	61.85
CHD	12:47:58	91.38	+0.39	+0.43%	90.99
CHDN	03:42:40	171.84	0	0%	171.84
CHE	03:42:40	488.84	0	0%	488.84
CHEF	13:02:53	16.34	−0.12	−0.73%	16.46
Chesapeake	03:44:22	4.67	0	0%	4.67
Chevron	13:21:00	73.54	+0.17	+0.23%	73.37
CHGG	13:08:07	86.92	+0.44	+0.51%	86.48
CHH	13:19:09	91.77	−0.65	−0.70%	92.42
CHKP	13:15:55	121.56	+0.49	+0.40%	121.07
CHL	13:12:04	32.7	−0.15	−0.46%	32.85
CHMF1022	03:41:47	70	0	0%	70
CHNG	12:27:10	15.29	+0.21	+1.39%	15.08
CHRW	13:20:06	100.59	+0.12	+0.12%	100.47
CHTR	12:04:50	600.55	+0.34	+0.06%	600.21
CHWY	11:01:05	63.76	+0.01	+0.02%	63.75
CHX	13:17:42	8.38	+0.06	+0.72%	8.32
CI	12:56:44	179.92	+0.59	+0.33%	179.33
CIEN	13:17:48	41.93	+0.13	+0.31%	41.8
CINF	12:56:48	76.93	−0.06	−0.08%	76.99
Cisco	13:19:47	39	+0.14	+0.36%	38.86
CL	13:08:53	79.69	−0.01	−0.01%	79.7
CLDT	12:36:38	7.86	−0.06	−0.76%	7.92
CLF	13:00:45	8.42	+0.16	+1.94%	8.26
CLGX	03:43:06	67.26	−0.99	−1.45%	68.25
CLH	03:42:40	56.46	0	0%	56.46
CLR	13:22:25	13.7	+0.4	+3.01%	13.3
CLX	13:22:34	210.32	+0.56	+0.27%	209.76
CMA	13:12:21	44.81	+0.08	+0.18%	44.73
CMCO	03:42:40	37.52	0	0%	37.52
CMCSA	13:22:37	45.4	+0.02	+0.04%	45.38
CME	13:08:07	164.22	+0.52	+0.32%	163.7
CMG	13:08:07	1 310.14	+5.41	+0.41%	1 304.73
CMI	12:35:21	224.15	+0.56	+0.25%	223.59
CMP	12:01:38	62.08	+0.15	+0.24%	61.93
CMS	12:27:46	65.84	+0.09	+0.14%	65.75
CNC	12:59:19	67.03	−0.02	−0.03%	67.05
CNK	13:21:32	9.35	+0.08	+0.86%	9.27
CNMD	12:47:59	85.82	+0.24	+0.28%	85.58
CNP	12:10:21	22.21	+0.14	+0.63%	22.07
CNS	03:44:40	57.79	0	0%	57.79
CNST	13:01:37	25.09	+1.3	+5.46%	23.79
CNXN	03:43:06	46.66	0	0%	46.66
COF	13:10:39	78.86	+0.11	+0.14%	78.75
COG	13:22:34	19.69	−0.46	−2.28%	20.15
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COHR	03:43:06	123.4	0	0%	123.4
COKE	11:08:46	254.98	+4.84	+1.93%	250.14
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLM	12:27:54	99.03	+1.03	+1.05%	98
COO	12:35:21	353.47	+0.28	+0.08%	353.19
COP	13:20:06	32.1	+0.16	+0.50%	31.94
CORR	13:12:50	5.44	+0.05	+0.93%	5.39
CORT	13:04:55	17.67	−0.09	−0.51%	17.76
COST	13:22:34	375.97	+0.22	+0.06%	375.75
COTY	13:21:18	3.39	+0.05	+1.50%	3.34
COUP	13:10:33	297.45	+2.42	+0.82%	295.03
CPB	13:13:13	48.28	+0.37	+0.77%	47.91
CPRI	12:37:16	22.64	+0.08	+0.35%	22.56
CPRT	12:35:14	114.45	+0.36	+0.32%	114.09
CPS	12:40:28	17.95	+0.25	+1.41%	17.7
CQQQ	03:41:46	72.91	0	0%	72.91
CR	13:11:15	55.72	+0.05	+0.09%	55.67
CRCM	17.03.2020 05:08:33	15	0	0%	15
CREE	10:29:57	71.81	−0.53	−0.73%	72.34
CRI	13:19:59	87.2	+0.38	+0.44%	86.82
CRL	03:42:41	233.93	0	0%	233.93
CRM	13:00:15	250.73	+0.73	+0.29%	250
CRMT	13:15:58	94.2	0	0%	94.2
CROX	13:06:09	52.47	−0.01	−0.02%	52.48
CRS	13:22:45	18.09	−0.04	−0.22%	18.13
CRTX	03:44:40	48.83	0	0%	48.83
CRUS	12:08:03	68.73	+0.17	+0.25%	68.56
CRVL	03:43:06	92.48	0	0%	92.48
CRWD	12:57:27	134.84	+0.3	+0.22%	134.54
CSGP	03:43:28	822.05	0	0%	822.05
CSGS	03:44:40	40.23	0	0%	40.23
CSII	03:43:50	38.4	0	0%	38.4
CSL	13:22:38	132	+2.64	+2.04%	129.36
CSOD	12:24:48	38.65	+0.11	+0.29%	38.54
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CSWI	03:43:06	83.95	0	0%	83.95
CSX	12:48:04	81.96	−0.75	−0.91%	82.71
CTAS	13:20:52	339.43	−1.26	−0.37%	340.69
CTB	03:42:41	36.28	0	0%	36.28
CTL	17.09.2020 03:28:17	10.99	0	0%	10.99
CTLT	13:08:26	94.03	+2.22	+2.42%	91.81
CTSH	12:24:48	73.31	−0.54	−0.73%	73.85
CTVA	13:08:06	33.48	+0.35	+1.06%	33.13
CTXS	13:21:14	126.53	−0.77	−0.60%	127.3
CVCO	03:43:07	178.34	0	0%	178.34
CVET	12:50:09	27.71	+0.38	+1.39%	27.33
CVGW	03:42:18	69.68	0	0%	69.68
CVLT	12:30:53	42	+0.09	+0.21%	41.91
CVNA	12:55:03	201.94	−0.06	−0.03%	202
CVS	13:21:10	59.57	+0.17	+0.29%	59.4
CW	11:46:12	92	−1.86	−1.98%	93.86
CWB	03:41:52	71.46	0	0%	71.46
CWST	03:44:41	57.02	0	0%	57.02
CWT	03:44:41	47.53	0	0%	47.53
CXO	13:11:31	46.02	−0.18	−0.39%	46.2
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	13:08:07	81.51	+0.33	+0.41%	81.18
DAR	13:17:51	46.39	+0.01	+0.02%	46.38
DB1@DE	13:22:05	138.14	+0.14	+0.10%	138
DBO	03:41:53	7.23	+0.01	+0.14%	7.22
DBX	11:41:49	20.2	+0.01	+0.05%	20.19
DCI	03:44:24	51.71	0	0%	51.71
DCOM	03:44:38	1 600	0	0%	1 600
DCPH	03:44:41	63.49	0	0%	63.49
DDOG	13:19:40	100.68	+1.28	+1.29%	99.4
DDS	13:08:07	47.6	+0.18	+0.38%	47.42
DE	12:35:21	237.29	+0.41	+0.17%	236.88
DECK	11:17:17	248.04	+0.32	+0.13%	247.72
DELL	13:20:17	69	+0.03	+0.04%	68.97
Delta Air Lines	13:22:28	33.5	−0.2	−0.59%	33.7
DFS	12:37:19	66.38	+0.21	+0.32%	66.17
DG	13:07:50	214.67	+1.66	+0.78%	213.01
DGS	03:41:45	42.87	0	0%	42.87
DGX	13:11:14	125.73	−0.61	−0.48%	126.34
DHI	13:21:30	70.69	+0.26	+0.37%	70.43
DHR	13:22:24	235.09	+1.11	+0.47%	233.98
DIOD	13:08:07	62.39	+0.19	+0.31%	62.2
DIRP01	03:43:27	100	0	0%	100
DIRP02	03:43:45	100	0	0%	100
DIRP03	03:44:18	100	0	0%	100
DISCA	12:44:47	21.22	−0.06	−0.28%	21.28
DISCB	12:40:04	34.18	+0.03	+0.09%	34.15
DISCK	11:31:01	19.16	+0.08	+0.42%	19.08
DK	13:22:22	10.84	+0.06	+0.56%	10.78
DKNG	13:18:30	43.05	+0.03	+0.07%	43.02
DKS	12:26:26	59.51	−0.02	−0.03%	59.53
DLB	12:35:21	71.18	+0.18	+0.25%	71
DLPH	09.10.2020 03:39:09	17.02	0	0%	17.02
DLR	03:41:24	152.3	0	0%	152.3
DLTH	13:07:18	16.19	−0.02	−0.12%	16.21
DLTR	10:30:03	94.05	−0.28	−0.30%	94.33
DLX	03:42:19	25.51	0	0%	25.51
DME0223	03:41:47	100.11	0	0%	100.11
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DNKN	12:26:30	89.25	+0.06	+0.07%	89.19
DNLI	12:40:46	41.52	+0.6	+1.47%	40.92
DNOW	13:22:27	5.18	+0.09	+1.77%	5.09
DOCU	13:18:25	216.21	+0.86	+0.40%	215.35
DORM	03:43:07	91.25	0	0%	91.25
DOV	13:22:24	115.58	+0.34	+0.30%	115.24
Dow Chemical	13:20:27	48.92	+0.39	+0.80%	48.53
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DPZ	13:14:43	391.71	−0.01	0%	391.72
DRI	13:17:46	100.36	+0.59	+0.59%	99.77
DRQ	13:14:15	26.09	+0.09	+0.35%	26
DT	13:13:05	43.56	+1.06	+2.49%	42.5
DTE	15.01.2020 03:37:53	128.16	0	0%	128.16
DTE@DE	13:20:57	13.58	+0.15	+1.12%	13.43
DUST	03:44:22	18.67	0	0%	18.67
DVA	13:16:23	91.19	+0.49	+0.54%	90.7
DVN	13:19:35	9.29	−0.03	−0.32%	9.32
DWDP	26.07.2019 04:04:27	30.8	0	0%	30.8
DXC	13:11:24	20.02	+0.51	+2.61%	19.51
DXCM	12:25:42	396.72	+0.71	+0.18%	396.01
DY	03:41:58	68.81	0	0%	68.81
E*TRADE	09.10.2020 03:37:18	49.26	0	0%	49.26
E. I. DU PONT	12:37:43	59.5	+0.02	+0.03%	59.48
EA	13:09:16	127.28	+0.34	+0.27%	126.94
eBay	13:18:52	52.4	+0.3	+0.58%	52.1
EBS	12:35:21	97.85	+0.2	+0.20%	97.65
ECA	28.02.2020 03:36:08	3.79	0	0%	3.79
ECHO	12:45:24	26.63	−0.66	−2.42%	27.29
ECL	13:14:06	205.57	+0.7	+0.34%	204.87
ECPG	13:22:28	39.38	−0.24	−0.61%	39.62
ED	13:05:15	82.19	+0.75	+0.92%	81.44
EDIT	12:23:16	32.31	+0.06	+0.19%	32.25
EEFT	13:22:34	95.97	−0.16	−0.17%	96.13
EEM	03:41:33	46.09	0	0%	46.09
EFA	03:41:33	64.6	0	0%	64.6
EFX	12:34:14	156.58	+0.68	+0.44%	155.9
EGHT	13:17:04	16.79	+0.09	+0.54%	16.7
EGPT0329	03:44:17	105.65	0	0%	105.65
EGPT0431	03:44:18	97.4	0	0%	97.4
EGRX	13:21:47	47.65	+2.15	+4.73%	45.5
EHTH	13:16:14	72.98	+6.1	+9.12%	66.88
EIX	11:41:56	59.98	+0.09	+0.15%	59.89
EL	03:40:36	232.62	0	0%	232.62
ELAN	12:04:39	31.57	+0.39	+1.25%	31.18
ELLI	20.05.2019 03:43:14	98.99	0	0%	98.99
EME	03:44:24	70.48	0	0%	70.48
EMN	12:04:47	86.44	+0.34	+0.39%	86.1
EMR	12:27:27	69.99	+0.9	+1.30%	69.09
ENDP	13:20:05	5.74	−0.04	−0.69%	5.78
ENPH	13:21:41	104.26	+0.46	+0.44%	103.8
ENS	03:44:24	75.99	0	0%	75.99
ENSG	11:11:48	57.71	−1.78	−2.99%	59.49
ENTA	12:49:55	45.1	+1.43	+3.27%	43.67
ENTG	11:40:17	78.32	−0.31	−0.39%	78.63
ENV	03:43:07	84.01	0	0%	84.01
EOG	13:13:00	37.22	+0.3	+0.81%	36.92
EPAM	13:08:09	343.92	−2.08	−0.60%	346
EPAY	12:34:06	43.64	+2.24	+5.41%	41.4
EPC	13:01:59	28.65	+0.17	+0.60%	28.48
EQIX	13:08:12	781.83	+4.95	+0.64%	776.88
EQT	13:17:57	15.77	−0.03	−0.19%	15.8
ERIE	03:42:19	230.5	0	0%	230.5
ES	03:40:37	93.13	+0.21	+0.23%	92.92
ESE	03:44:41	88.24	0	0%	88.24
ESPR	13:17:57	32.32	+0.62	+1.96%	31.7
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	12:03:31	203.44	+0.92	+0.45%	202.52
ET	13:18:40	6.29	+0.09	+1.45%	6.2
ETN	10:02:35	110.09	+0.21	+0.19%	109.88
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	11:49:45	110	+1.96	+1.81%	108.04
ETRN	13:20:16	8.99	+0.53	+6.26%	8.46
ETSY	13:22:43	136.7	+1.45	+1.07%	135.25
EUFN	03:41:45	14.13	0	0%	14.13
EUO	03:41:54	24.08	0	0%	24.08
EV	13:15:03	62.01	+0.04	+0.06%	61.97
EVBG	03:43:51	128.7	0	0%	128.7
EVER	03:44:41	37.94	0	0%	37.94
EVH	13:21:41	10.83	+0.03	+0.28%	10.8
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVR	03:44:25	83.06	0	0%	83.06
EVRG	03:44:41	56.57	0	0%	56.57
EVRZ0122	20.01.2020 03:25:32	70	0	0%	70
EVRZ0323	03:41:47	106.36	0	0%	106.36
EVX	03:43:46	104.26	0	0%	104.26
EW	13:16:39	79.6	+0.23	+0.29%	79.37
EWBC	03:44:25	38.77	0	0%	38.77
EWZ	03:41:34	30	+0.11	+0.37%	29.89
EXAS	13:01:09	105.16	−2.09	−1.95%	107.25
EXEL	12:39:53	21.99	+0.16	+0.73%	21.83
Exelon	13:04:50	42.25	−0.16	−0.38%	42.41
EXLS	03:42:19	75.12	0	0%	75.12
EXP	03:41:58	90	0	0%	90
EXPD	12:34:14	94.29	+0.02	+0.02%	94.27
EXPE	12:28:32	100.52	−0.56	−0.55%	101.08
EXPO	03:44:41	73.85	0	0%	73.85
EXR	12:27:54	117.46	0	0%	117.46
Exxon Mobil	13:22:35	34.84	+0.01	+0.03%	34.83
EYE	12:27:33	42.69	+0.1	+0.23%	42.59
Facebook	13:19:15	277.5	−0.9	−0.32%	278.4
FANG	13:10:25	29.13	−0.04	−0.14%	29.17
FARO	03:42:19	65.07	0	0%	65.07
FAST	12:35:16	44.23	−0.21	−0.47%	44.44
FATE	12:22:57	47.71	−1.29	−2.63%	49
FAZ	28.06.2019 04:07:03	8.03	0	0%	8.03
FBHS	13:18:23	85.82	+0.55	+0.65%	85.27
FCFS	03:44:25	57.78	0	0%	57.78
FCN	03:42:19	109.61	0	0%	109.61
FCNCA	03:44:41	470	0	0%	470
FCX	13:22:03	18.26	−0.04	−0.22%	18.3
FDS	03:41:58	327.77	+0.14	+0.04%	327.63
FDX	13:17:44	278	+2.23	+0.81%	275.77
FE	15.01.2020 03:37:54	47.52	0	0%	47.52
FEES	22.10.2020 03:53:52	0.1709	0	0%	0.1709
FELE	03:44:41	62.65	0	0%	62.65
Ferrari	13:22:27	190.54	−0.46	−0.24%	191
FFIV	13:14:08	129.3	+1.97	+1.55%	127.33
FGEN	12:11:41	45.69	+0.08	+0.18%	45.61
FICO	03:43:29	433.01	0	0%	433.01
FIPO	13:20:51	23.9	+0.08	+0.34%	23.82
First Solar	13:21:56	82.91	+0.33	+0.40%	82.58
FIS	12:52:33	142.73	+0.01	+0.01%	142.72
FISV	13:12:49	100.88	−0.04	−0.04%	100.92
FITB	13:02:52	23.88	−0.09	−0.38%	23.97
FIVE	03:42:42	135	+0.71	+0.53%	134.29
FIVN	12:49:49	139.78	+0.63	+0.45%	139.15
FIZZ	03:43:07	89.09	0	0%	89.09
FL	13:08:07	39.1	−0.14	−0.36%	39.24
FLIR	13:19:17	37.04	+0.2	+0.54%	36.84
FLOT	03:41:50	50.68	0	0%	50.68
FLOW	03:43:08	46.26	0	0%	46.26
FLR	13:20:01	11.96	−0.02	−0.17%	11.98
FLS	12:54:57	30.59	+0.04	+0.13%	30.55
FLT	12:35:25	256.28	−3.72	−1.43%	260
FLWS	13:14:43	25.04	+0.01	+0.04%	25.03
FMC	03:40:54	107.49	0	0%	107.49
FND	13:04:06	79.45	+1.02	+1.30%	78.43
FNKO	13:22:36	5.96	−0.05	−0.83%	6.01
FOCS	13:11:14	40.33	+1.73	+4.48%	38.6
FOE	13:14:06	13.64	+0.04	+0.29%	13.6
Ford	13:21:41	8.28	+0.06	+0.73%	8.22
FORM	12:26:58	29.65	+0.6	+2.07%	29.05
FORR	03:43:08	38.54	0	0%	38.54
FOX	12:50:03	27.69	+0.02	+0.07%	27.67
FOXA	12:09:50	27.27	−0.21	−0.76%	27.48
FOXF	13:14:09	84.04	−0.75	−0.88%	84.79
FRHC	13:08:50	28.6	+0.06	+0.21%	28.54
FRPH	03:43:08	40.89	0	0%	40.89
FRPT	12:03:30	115.33	+0.61	+0.53%	114.72
FSCT	19.08.2020 03:36:03	28.99	0	0%	28.99
FSLY	13:22:35	77.55	−1.94	−2.44%	79.49
FTDR	03:44:41	41.3	0	0%	41.3
FTI	13:22:22	6.75	−0.15	−2.17%	6.9
FTNT	13:22:27	128.02	+0.5	+0.39%	127.52
FTR	03:41:25	0.1	0	0%	0.1
FTV	03:41:25	66.52	0	0%	66.52
FUL	13:11:52	48.69	−0.74	−1.50%	49.43
FWRD	03:44:41	62.52	0	0%	62.52
FXI	03:41:34	45.03	0	0%	45.03
FXU	03:41:54	28.65	0	0%	28.65
GATX	03:44:41	69.07	0	0%	69.07
GAZP0322	03:41:48	106.54	0	0%	106.54
GAZP0327	03:41:48	70	0	0%	70
GAZP0419	24.04.2019 08:47:08	103.08	0	0%	103.08
GAZP0837	03:41:32	110	0	0%	110
GAZP1124	13:06:07	103.6	+0.06	+0.06%	103.54
GBCI	03:44:25	36	0	0%	36
GBT	11:06:38	57	+0.5	+0.88%	56.5
GBX	13:21:37	33	−0.02	−0.06%	33.02
GCO	13:02:11	21	+0.25	+1.20%	20.75
GCP	12:44:48	23.33	+0.59	+2.59%	22.74
GD	13:16:39	139.23	−0.08	−0.06%	139.31
GDDY	11:36:12	76.19	+0.59	+0.78%	75.6
GDOT	10:19:59	58.7	+0.02	+0.03%	58.68
GDWS	29.05.2020 03:53:57	82.7	0	0%	82.7
GDX	03:41:34	39.15	+0.03	+0.08%	39.12
GEF	10:37:24	43.76	−0.06	−0.14%	43.82
General Electric	13:22:30	7.81	−0.03	−0.38%	7.84
GGG	12:07:40	64.28	−0.18	−0.28%	64.46
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GH	12:29:44	103.89	+0.99	+0.96%	102.9
GHC	03:42:20	411.57	0	0%	411.57
GHDX	13.12.2019 04:29:50	66.85	0	0%	66.85
GILEAD	13:21:10	63.92	+0.42	+0.66%	63.5
GIS	12:35:21	61.43	+0.34	+0.56%	61.09
GKOS	03:43:52	57.87	0	0%	57.87
GL	12:25:35	85.77	+2.33	+2.79%	83.44
GLD	03:41:34	178.8	+0.09	+0.05%	178.71
GLIBA	03:44:41	81.27	0	0%	81.27
GLPR0923	03:41:48	70	0	0%	70
GLW	12:56:52	35.55	−0.05	−0.14%	35.6
GM	13:21:52	37.65	+0.47	+1.26%	37.18
GMED	03:42:20	53.59	0	0%	53.59
GMKN	03:33:37	10 823	0	0%	10 823
GMKN1022	10:00:45	108.6	−0.04	−0.04%	108.64
GMS	11:45:06	26	+1.42	+5.78%	24.58
GNL	13:15:20	15.65	−0.04	−0.25%	15.69
GNRC	12:34:14	209.92	+0.58	+0.28%	209.34
GOOGL	13:22:24	1 604.49	−5.11	−0.32%	1 609.6
Google (C)	13:19:49	1 614.67	−1.33	−0.08%	1 616
GOSS	13:17:10	9.68	+0.16	+1.68%	9.52
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	10:02:20	96.9	−0.5	−0.51%	97.4
GPI	03:42:20	126	0	0%	126
GPN	10:22:56	176.39	+0.39	+0.22%	176
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	13:22:05	21.16	0	0%	21.16
GRA	12:19:32	46.94	−0.77	−1.61%	47.71
GRMN	13:01:43	99.1	−0.7	−0.70%	99.8
GROWS	12:18:55	398.97	−0.99	−0.25%	399.96
GRUB	13:03:21	79.77	−1.42	−1.75%	81.19
GS	13:13:51	206.12	+0.22	+0.11%	205.9
GSH	12:50:34	8.7	0	0%	8.7
GSHD	03:44:42	106.54	0	0%	106.54
GSKY	13:10:45	5.26	−0.01	−0.19%	5.27
GT	13:18:50	10.44	−0.02	−0.19%	10.46
GTHX	13:14:57	12.9	+0.07	+0.55%	12.83
GTLS	12:09:55	87.54	+0.6	+0.69%	86.94
GTN	12:46:55	13.28	−0.13	−0.97%	13.41
GTX	13:18:37	2.76	+0.06	+2.22%	2.7
GVA	13:12:29	20.8	+0.69	+3.43%	20.11
GWR	27.02.2020 04:11:20	111.92	0	0%	111.92
GWRE	12:34:16	103.07	−0.91	−0.88%	103.98
GWW	03:40:18	362.02	0	0%	362.02
H	13:00:33	58.93	+0.59	+1.01%	58.34
HA	13:19:01	16.2	−0.12	−0.74%	16.32
HAE	13:22:40	104.73	−1.89	−1.77%	106.62
HAIN	12:56:35	35.59	+0.46	+1.31%	35.13
HAL	13:21:45	13.13	+0.05	+0.38%	13.08
HALO	11:56:05	31.04	−0.05	−0.16%	31.09
HAS	13:15:38	91.26	+0.44	+0.48%	90.82
HBAN	13:22:10	10.37	+0.02	+0.19%	10.35
HBI	12:51:19	17.67	+0.16	+0.91%	17.51
HCA	12:25:50	135.28	−0.22	−0.16%	135.5
HCCI	11:32:20	15.53	−0.32	−2.02%	15.85
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	13:06:44	25	+1.49	+6.34%	23.51
HD	13:08:07	282.47	+0.67	+0.24%	281.8
HDS	03:43:30	42.69	0	0%	42.69
HEAR	13:20:52	18.73	+0.16	+0.86%	18.57
HEI	03:44:25	112.96	0	0%	112.96
HEN3@DE	13:22:17	91.06	+0.62	+0.69%	90.44
HES	12:42:21	39.36	+0.11	+0.28%	39.25
HFC	13:09:51	19.81	−0.12	−0.60%	19.93
HGV	13:05:04	22.88	−0.12	−0.52%	23
HHC	13:12:15	63.63	−1.32	−2.03%	64.95
HHR	13:20:25	23	−0.25	−1.08%	23.25
HIBB	13:09:01	45.93	−0.44	−0.95%	46.37
HIG	13:22:25	39.82	+0.81	+2.08%	39.01
HII	13:22:28	151.73	+0.25	+0.17%	151.48
HIIQ	06.03.2020 10:34:06	28.97	+1.56	+5.69%	27.41
HLI	11:19:09	63.43	+0.13	+0.21%	63.3
HLNE	03:44:42	70.52	0	0%	70.52
HLT	13:04:30	94.23	−0.07	−0.07%	94.3
HNP	13:22:25	15.36	+0.17	+1.12%	15.19
HOG	12:23:48	29.42	+0.01	+0.03%	29.41
HOLX	13:04:28	68.2	+0.21	+0.31%	67.99
HON	12:35:21	177.23	+0.49	+0.28%	176.74
HP	13:08:17	15.1	−0.02	−0.13%	15.12
HPE	13:21:53	9.41	0	0%	9.41
HPQ	13:20:59	19.35	+0.13	+0.68%	19.22
HQY	13:02:10	55.83	+2.82	+5.32%	53.01
HRB	13:09:07	18.61	+0.08	+0.43%	18.53
HRC	13:17:38	91.75	+0.7	+0.77%	91.05
HRL	12:24:50	49.34	+0.27	+0.55%	49.07
HRS	05.08.2019 03:44:12	195.7	0	0%	195.7
HRTX	12:55:03	16.54	+0.42	+2.61%	16.12
HSC	13:03:17	15.7	−0.07	−0.44%	15.77
HSIC	11:12:43	66.6	+1.17	+1.79%	65.43
HSKA	13:10:27	125.7	+4.7	+3.88%	121
HST	13:10:31	11.5	+0.1	+0.88%	11.4
HSY	13:22:24	145.85	+0.41	+0.28%	145.44
HTHT	11:55:30	43.61	+0.12	+0.28%	43.49
HUBB	03:44:25	149.66	0	0%	149.66
HUBG	12:45:28	52.29	−0.13	−0.25%	52.42
HUBS	03:43:30	309.24	0	0%	309.24
HUM	10:44:13	441.84	+0.68	+0.15%	441.16
HURN	03:43:08	42.6	0	0%	42.6
HWM	13:09:45	18.85	−0.1	−0.53%	18.95
HXL	13:17:38	33.62	+0.02	+0.06%	33.6
HYDR	03:33:37	0.6724	0	0%	0.6724
HYG	03:41:34	84.77	0	0%	84.77
IAC	12:34:13	122.92	+0.89	+0.73%	122.03
IART	03:41:59	48.26	0	0%	48.26
IAU	03:41:50	18.17	0	0%	18.17
IBB	03:44:17	136.65	+0.42	+0.31%	136.23
IBM	13:21:46	116.45	+0.69	+0.60%	115.76
IBN	13:02:46	11.33	0	0%	11.33
IBP	03:42:43	103.5	0	0%	103.5
ICE	13:22:45	99.67	+0.22	+0.22%	99.45
ICFI	03:44:42	71.03	0	0%	71.03
ICLN	03:43:46	20.28	+0.1	+0.50%	20.18
ICPT	12:55:07	29.1	−0.27	−0.92%	29.37
ICUI	12:26:30	194.54	+0.43	+0.22%	194.11
IDA	03:44:42	90.19	0	0%	90.19
IDCC	03:42:21	59.63	0	0%	59.63
IDXX	13:08:27	427.77	−0.13	−0.03%	427.9
IEO	03:41:50	27.29	0	0%	27.29
IEX	13:14:06	189.73	+0.57	+0.30%	189.16
IFF	10:44:13	112.18	+0.33	+0.30%	111.85
IFX@DE	13:22:39	26.67	+0.08	+0.30%	26.59
IGF	03:41:50	40.63	0	0%	40.63
IGMS	03:44:42	59.05	0	0%	59.05
IGV	03:41:50	324.62	0	0%	324.62
IHF	03:41:50	214.57	0	0%	214.57
IHI	03:41:51	314.52	0	0%	314.52
IIVI	13:21:34	48	+0.5	+1.05%	47.5
ILMN	13:12:39	330.99	+4.67	+1.43%	326.32
IMMU	03:43:30	87.72	0	0%	87.72
INCY	13:08:07	90.74	−0.37	−0.41%	91.11
INDB	03:44:42	55.52	0	0%	55.52
INFO	12:27:22	81.84	−0.66	−0.80%	82.5
INGN	12:59:42	29	+0.58	+2.04%	28.42
INGR	11:09:34	77.44	+0.39	+0.51%	77.05
INSP	11:16:26	124.03	+0.18	+0.15%	123.85
INST	28.04.2020 04:14:30	48.77	0	0%	48.77
Intel	13:22:28	48.89	+0.24	+0.49%	48.65
INTU	13:08:26	332.77	+0.95	+0.29%	331.82
IONS	11:12:47	47.25	+0.06	+0.13%	47.19
IOSP	03:44:42	68.5	0	0%	68.5
IOVA	13:17:14	36.79	−0.46	−1.23%	37.25
IP	10:36:10	46.75	+0.16	+0.34%	46.59
IPAR	03:42:21	41.76	0	0%	41.76
IPG	13:09:27	19.21	+0.06	+0.31%	19.15
IPGP	12:29:58	198.77	+0.69	+0.35%	198.08
IPHI	03:43:53	117.55	+0.05	+0.04%	117.5
IQV	10:14:30	169.79	−1.45	−0.85%	171.24
IR	12:35:29	37.95	+0.44	+1.17%	37.51
IRAO	03:33:37	4.157	0	0%	4.157
IRBT	13:21:12	82.55	+0.3	+0.36%	82.25
IRM	13:16:18	27.85	+0.16	+0.58%	27.69
IRTC	03:43:30	214.52	0	0%	214.52
ISBNK0424	03:44:18	97.9	0	0%	97.9
ISRG	13:08:07	737.45	+2.45	+0.33%	735
IT	12:50:03	127.81	+0.29	+0.23%	127.52
ITA	03:41:51	163.96	0	0%	163.96
ITB	03:41:45	55.37	0	0%	55.37
ITGR	03:43:53	66.61	0	0%	66.61
ITGS01	05.04.2019 08:51:30	99	0	0%	99
ITRI	03:43:09	72.46	0	0%	72.46
ITT	12:35:27	66.44	+0.17	+0.26%	66.27
ITW	13:10:39	202.84	+1.14	+0.57%	201.7
IVV	03:41:33	346.64	+0.44	+0.13%	346.2
IVW	03:41:51	59.16	0	0%	59.16
IVZ	13:16:35	14.03	+0.15	+1.08%	13.88
IWM	03:41:33	162.66	+0.09	+0.06%	162.57
IWY	03:41:51	123.15	0	0%	123.15
IXJ	03:41:45	71.96	0	0%	71.96
IYH	03:41:51	231.94	0	0%	231.94
IYR	03:41:35	80.55	0	0%	80.55
J	12:35:44	97.91	−0.62	−0.63%	98.53
J&J	13:18:32	145.94	+0.89	+0.61%	145.05
JACK	13:13:14	86.13	+1.1	+1.29%	85.03
JBHT	13:21:29	127.42	+0.51	+0.40%	126.91
JBSS	10:44:01	76.26	+0.01	+0.01%	76.25
JBT	12:35:21	88.96	+0.06	+0.07%	88.9
JCI	13:19:15	44.5	+0.04	+0.09%	44.46
JCOM	12:51:27	70.68	+1.11	+1.60%	69.57
JD	13:20:54	81.3	−0.21	−0.26%	81.51
JEC	13.12.2019 04:25:36	85.02	0	0%	85.02
JEF	12:51:28	20.79	+0.43	+2.11%	20.36
JELD	13:00:06	23.9	+0.13	+0.55%	23.77
JJSF	11:14:47	135.2	+0.22	+0.16%	134.98
JKE	03:41:51	269.19	0	0%	269.19
JKHY	11:30:05	157.83	+0.02	+0.01%	157.81
JLL	12:11:22	111.09	−0.32	−0.29%	111.41
JNPR	12:48:07	22.5	+0.29	+1.31%	22.21
JNUG	03:44:22	136.11	+0.01	+0.01%	136.1
JOBS	12:47:52	72.2	+0.52	+0.73%	71.68
JOUT	03:42:21	85.34	0	0%	85.34
JPM	13:22:13	103.45	+0.53	+0.51%	102.92
JWN	13:20:59	13.54	−0.08	−0.59%	13.62
K	10:55:22	66.58	+0.22	+0.33%	66.36
KAI	03:44:42	117.84	0	0%	117.84
KALU	12:38:23	65.78	+1.33	+2.06%	64.45
KDP	12:26:20	29.62	+0.07	+0.24%	29.55
KEP	12:27:02	9.45	+0.12	+1.29%	9.33
KEX	03:42:21	39.22	0	0%	39.22
KEY	13:18:12	13.92	+0.98	+7.57%	12.94
KEYS	03:41:59	106.26	0	0%	106.26
KFY	03:42:43	32.36	0	0%	32.36
KHC	13:06:09	31.49	+0.15	+0.48%	31.34
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	03:44:42	48.25	0	0%	48.25
KIM	13:11:27	11.41	+0.06	+0.53%	11.35
KLAC	13:17:53	203.55	+0.04	+0.02%	203.51
KMB	13:22:19	140.09	+1.09	+0.78%	139
KMI	13:22:40	13.09	+0.22	+1.71%	12.87
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	03:41:45	100	0	0%	100
KMPR	03:44:26	65.61	0	0%	65.61
KMT	03:42:43	34.15	0	0%	34.15
KMX	12:56:35	91.74	+0.82	+0.90%	90.92
KNSL	03:44:42	211.47	0	0%	211.47
KNX	11:25:51	39.85	+0.04	+0.10%	39.81
KO	13:20:21	50.84	+0.27	+0.53%	50.57
KOD	03:44:43	86.07	+1.26	+1.49%	84.81
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	13:21:36	32.77	+0.05	+0.15%	32.72
KRG	11:27:47	11.58	+0.03	+0.26%	11.55
KRTX	03:44:43	80.44	0	0%	80.44
KRYS	13:07:28	47.84	+0.84	+1.79%	47
KSU	12:35:21	182.66	+0.31	+0.17%	182.35
KTB	13:14:11	32.62	+1.13	+3.59%	31.49
KTF	02.03.2020 04:02:06	11	0	0%	11
KWR	03:44:43	197.06	0	0%	197.06
KZTK	03:42:37	1	0	0%	1
L	11:06:34	36.19	+0.26	+0.72%	35.93
LAD	12:56:44	250.87	+0.89	+0.36%	249.98
LANC	03:44:26	182.39	0	0%	182.39
LASR	13:14:17	22.31	−0.38	−1.67%	22.69
LB	13:21:31	33.81	+0.06	+0.18%	33.75
LCII	03:44:43	113.23	0	0%	113.23
LDOS	11:49:18	86.2	+0.39	+0.45%	85.81
LEA	03:41:59	134.85	0	0%	134.85
LECO	03:41:59	103.87	0	0%	103.87
LEG	12:27:54	44.28	+0.1	+0.23%	44.18
LEGH	03:43:30	14.42	0	0%	14.42
LEN	12:27:32	76.51	−0.04	−0.05%	76.55
LEVI	13:19:31	16.57	−0.02	−0.12%	16.59
LFC	13:18:54	12.39	+0.29	+2.40%	12.1
LFUS	12:35:21	200.44	+0.28	+0.14%	200.16
LGIH	12:50:25	116	+3.73	+3.32%	112.27
LGND	13:21:45	85.59	+0.59	+0.69%	85
LH	12:02:29	205.81	+0.55	+0.27%	205.26
LHCG	03:43:09	219.1	0	0%	219.1
LHX	12:16:12	170.36	+0.76	+0.45%	169.6
LII	12:34:14	289.45	+0.83	+0.29%	288.62
LIN	13:20:05	234.7	+2.58	+1.11%	232.12
LITE	13:22:34	85.12	−0.17	−0.20%	85.29
LKQ	12:08:09	32.41	+0.15	+0.46%	32.26
LLL	02.08.2019 04:12:00	254.16	0	0%	254.16
LLY	13:08:13	142.45	+0.58	+0.41%	141.87
LM	05.08.2020 03:25:42	49.99	0	0%	49.99
LMT	13:21:45	370.55	+1.59	+0.43%	368.96
LNN	13:17:24	106.7	−4.47	−4.02%	111.17
LNT	13:22:38	56.63	−0.37	−0.65%	57
LNTH	13:20:54	13.26	+0.01	+0.08%	13.25
LOGM	02.09.2020 03:45:59	86.04	0	0%	86.04
LOPE	03:42:21	80.98	0	0%	80.98
LOW	13:08:20	172.03	+0.48	+0.28%	171.55
LPL	13:20:02	6.88	−0.15	−2.13%	7.03
LPLA	03:44:26	83.14	0	0%	83.14
LPSN	12:26:22	57.94	−0.3	−0.52%	58.24
LQD	03:41:34	134.2	−0.03	−0.02%	134.23
LRCX	13:21:45	359.06	+1.96	+0.55%	357.1
LRN	13:10:18	28.78	−0.19	−0.66%	28.97
LSTR	03:44:26	131.43	0	0%	131.43
LTHM	13:18:33	10.99	+0.36	+3.39%	10.63
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LUK0423	03:43:45	106.25	0	0%	106.25
LULU	12:48:06	325.64	−0.19	−0.06%	325.83
LUMN	13:17:15	9.71	0	0%	9.71
LUV	13:22:02	42.08	+0.16	+0.38%	41.92
LVGO	12:56:48	137.92	−0.05	−0.04%	137.97
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	13:13:53	49.77	+0.14	+0.28%	49.63
LW	12:27:33	72.95	+0.07	+0.10%	72.88
LYB	13:03:05	76.78	−0.3	−0.39%	77.08
LYFT	13:00:36	25.44	−0.17	−0.66%	25.61
LYV	12:26:20	56.54	+0.04	+0.07%	56.5
M	13:20:25	6.93	−0.04	−0.57%	6.97
MA	13:17:53	335.34	+0.34	+0.10%	335
MAA	13:13:20	118.63	−0.02	−0.02%	118.65
MAC	13:21:12	7.38	+0.02	+0.27%	7.36
MAGN	03:33:37	46.33	0	0%	46.33
MAN	12:35:27	75.33	+0.05	+0.07%	75.28
MANH	11:11:00	100.5	−4.86	−4.61%	105.36
MANT	03:42:21	68.7	0	0%	68.7
MANU	13:13:11	14.19	+0.13	+0.92%	14.06
MAR	13:14:09	100.84	+1.28	+1.29%	99.56
MAS	13:18:23	55.65	+0.21	+0.38%	55.44
MASI	03:43:10	239.66	0	0%	239.66
MAT	13:19:06	13.91	+0.26	+1.90%	13.65
MATX	12:57:44	51.69	+0.63	+1.23%	51.06
MBT	13:13:51	8.39	+0.08	+0.96%	8.31
MBUU	13:14:23	55.53	+2	+3.74%	53.53
MC	03:44:26	38.54	0	0%	38.54
Mc'DONALDS	13:14:12	229.49	+0.34	+0.15%	229.15
MCHP	13:21:47	112.78	+2.12	+1.92%	110.66
MCK	12:49:40	154.6	+0.37	+0.24%	154.23
MCO	13:08:07	273.6	+0.6	+0.22%	273
MCRI	11:21:55	45.66	+1.37	+3.09%	44.29
MD	03:42:44	13.5	0	0%	13.5
MDB	13:01:48	248.3	+2.55	+1.04%	245.75
MDGL	03:43:53	131.38	0	0%	131.38
MDLZ	13:08:20	57.01	+0.01	+0.02%	57
MDRX	13:08:24	10.93	−0.43	−3.79%	11.36
MDSO	03.12.2019 04:03:53	92.22	0	0%	92.22
MDT	13:13:44	111.61	−0.69	−0.61%	112.3
MED	03:44:26	148.5	0	0%	148.5
MEDP	12:34:12	116.81	+0.26	+0.22%	116.55
MEI	12:45:08	31.06	−0.56	−1.77%	31.62
MELI	13:14:54	1 295.05	+5.05	+0.39%	1 290
MESS01	03:42:37	100	0	0%	100
MetLife	13:21:19	40.65	+0.04	+0.10%	40.61
MFGP	13:21:47	3.5	+0.08	+2.34%	3.42
MGLN	03:42:22	77.97	0	0%	77.97
MGNT	03:33:37	4 252	0	0%	4 252
MGRC	03:44:43	64.18	0	0%	64.18
MGY	13:12:49	5.09	−0.12	−2.30%	5.21
MHK	12:30:33	102.02	+0.09	+0.09%	101.93
MHO	12:59:57	41.9	+0.15	+0.36%	41.75
Micron	13:19:09	53.93	−0.13	−0.24%	54.06
Microsoft	13:21:16	214.88	+0.09	+0.04%	214.79
MIDD	11:16:26	107.26	+0.2	+0.19%	107.06
MINI	03.07.2020 03:41:43	35.48	0	0%	35.48
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	12:35:08	194.91	+0.28	+0.14%	194.63
MKL	12:25:42	1 013.14	+4.26	+0.42%	1 008.88
MKSI	10:34:46	114.55	+0.3	+0.26%	114.25
MKTX	13:20:02	572.43	+5.06	+0.89%	567.37
MLAB	03:44:43	278.26	0	0%	278.26
MLCO	12:45:01	16.01	+0.02	+0.13%	15.99
MLHR	13:10:15	34.63	+1.01	+3.00%	33.62
MLM	11:21:14	259	−0.1	−0.04%	259.1
MMC	12:56:44	113.65	+0.27	+0.24%	113.38
MMI	03:43:54	30.92	0	0%	30.92
MMM	13:18:18	171.4	+0.05	+0.03%	171.35
MMS	12:35:20	67.03	+0.04	+0.06%	66.99
MMSI	11:55:20	47.9	−0.21	−0.44%	48.11
MNK	13:22:36	0.14	+0.01	+7.69%	0.13
MNRO	03:44:26	45.07	0	0%	45.07
MNST	13:15:51	80.93	+0.33	+0.41%	80.6
MO	12:59:43	39.11	+0.02	+0.05%	39.09
MOH	12:03:30	211.72	+0.6	+0.28%	211.12
MOMO	13:22:32	14.68	+0.14	+0.96%	14.54
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	13:19:39	51.98	+0.27	+0.52%	51.71
MORN	03:44:26	184	0	0%	184
MOS	11:13:23	18.67	−0.07	−0.37%	18.74
MOV	10:54:18	12.61	−0.23	−1.79%	12.84
MPC	13:16:15	29.81	+0.31	+1.05%	29.5
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MPWR	03:44:27	318	0	0%	318
MRC	12:48:10	4.9	+0.03	+0.62%	4.87
MRK	13:18:01	79.56	+0.4	+0.51%	79.16
MRK@DE	13:22:20	131.64	+3.74	+2.92%	127.9
MRNA	13:20:32	72.33	+1.36	+1.92%	70.97
MRO	13:20:16	4.38	+0.04	+0.92%	4.34
MRTX	03:43:31	180.25	0	0%	180.25
MSA	03:44:27	143.76	0	0%	143.76
MSCI	11:36:36	347.26	+1.31	+0.38%	345.95
MSEX	03:44:43	68.61	0	0%	68.61
MSG	24.04.2020 04:23:18	182.44	0	0%	182.44
MSGE	12:52:06	70.99	+0.99	+1.41%	70
MSGN	13:12:49	9.79	+0.29	+3.05%	9.5
MSGS	03:44:21	151.89	0	0%	151.89
MSI	13:22:24	170.32	+1.33	+0.79%	168.99
MSM	11:05:10	67.99	−0.01	−0.01%	68
MSTR	11:45:36	182.46	−0.59	−0.32%	183.05
MTB	12:42:24	104.93	+0.25	+0.24%	104.68
MTCH	13:14:08	116.22	−0.5	−0.43%	116.72
MTD	13:22:25	1 066.98	+2.78	+0.26%	1 064.2
MTG	12:46:07	10.18	−0.02	−0.20%	10.2
MTH	13:15:13	101.5	+5.18	+5.38%	96.32
MTN	03:42:00	240	−2.83	−1.17%	242.83
MTOR	03:43:54	25.75	0	0%	25.75
MTRN	03:42:22	54.72	0	0%	54.72
MTS0620	24.06.2020 03:37:25	100.1	0	0%	100.1
MTSC	13:19:27	25.21	+0.65	+2.65%	24.56
MTSS	03:33:37	263.7	0	0%	263.7
MTX	03:44:43	58.38	0	0%	58.38
MUR	13:04:42	9.01	+0.11	+1.24%	8.9
MUSA	03:43:54	125.67	0	0%	125.67
MUV2@DE	13:22:43	211.19	+2.69	+1.29%	208.5
MXIM	10:12:09	73.69	−0.34	−0.46%	74.03
MXL	13:22:33	26.07	−0.53	−1.99%	26.6
MYGN	12:36:53	14.56	−0.05	−0.34%	14.61
MYL	13:16:56	15.76	+0.03	+0.19%	15.73
MYOK	13:22:24	222.87	+0.73	+0.33%	222.14
MYRG	03:43:10	44.32	0	0%	44.32
NANO	29.10.2019 03:44:36	33.93	0	0%	33.93
NATI	03:44:27	35.39	0	0%	35.39
NAVI	13:12:35	9.27	−0.03	−0.32%	9.3
NBIX	13:08:53	97.07	+0.07	+0.07%	97
NBL	09.10.2020 03:38:14	8.46	0	0%	8.46
NCBS	03:44:43	64.06	0	0%	64.06
NCR	10:58:37	22.07	+0.06	+0.27%	22.01
NDAQ	13:22:22	131.31	+0.4	+0.31%	130.91
NDSN	03:42:00	211.17	0	0%	211.17
NEE	03:40:49	299.92	0	0%	299.92
NEO	11:06:54	42.58	+0.12	+0.28%	42.46
NEOG	03:43:10	71.4	0	0%	71.4
NET	13:20:59	56.21	+0.7	+1.26%	55.51
Netflix	13:22:45	486.53	+1.74	+0.36%	484.79
NEU	03:42:22	359	0	0%	359
NEWMONT MINING	13:21:46	60.72	+0.27	+0.45%	60.45
NEWR	13:14:05	62.2	+0.06	+0.10%	62.14
NFX	27.03.2019 08:52:35	18.15	0	0%	18.15
NGVT	13:20:17	60	−0.61	−1.01%	60.61
NJR	13:00:19	29.4	0	0%	29.4
NKE	13:22:19	130.29	−0.11	−0.08%	130.4
NKTR	10:21:47	17.24	+0.06	+0.35%	17.18
NLMK	03:39:48	163.54	0	0%	163.54
NLOK	13:02:28	20.8	+0.23	+1.12%	20.57
NLSN	13:05:31	13.99	−0.1	−0.71%	14.09
NMIH	13:10:00	23.59	+0.09	+0.38%	23.5
NOC	13:10:13	303.9	+0.68	+0.22%	303.22
NOK	13:21:57	4.28	+0.02	+0.47%	4.26
NOV	12:58:20	9.36	+0.26	+2.86%	9.1
NOW	12:48:11	509.74	+3.74	+0.74%	506
NP	03:44:43	39.81	0	0%	39.81
NPK	03:44:43	82.77	0	0%	82.77
NRG Energy	13:15:04	33.3	+0.27	+0.82%	33.03
NSC	12:35:21	213.48	+0.43	+0.20%	213.05
NSIT	03:42:22	63.24	0	0%	63.24
NSP	10:06:21	76.09	−0.62	−0.81%	76.71
NTAP	12:59:58	47	+0.58	+1.25%	46.42
NTCO	12:37:53	17.47	−0.19	−1.08%	17.66
NTCT	10:43:10	23.16	+0.88	+3.95%	22.28
NTES	13:19:44	88	+0.25	+0.28%	87.75
NTGR	11:17:12	35.17	−0.32	−0.90%	35.49
NTLA	11:50:40	24.99	+0.69	+2.84%	24.3
NTNX	12:49:52	25.26	+0.21	+0.84%	25.05
NTRA	03:44:44	71.39	0	0%	71.39
NTRS	12:27:54	85.99	+0.23	+0.27%	85.76
NTUS	03:43:27	18.11	0	0%	18.11
NUE	12:56:35	50.2	+0.16	+0.32%	50.04
NUGT	03:44:22	84.04	0	0%	84.04
NUS	10:13:08	53.27	+0.76	+1.45%	52.51
NUVA	03:42:44	51.68	0	0%	51.68
NVDA	13:19:54	534.39	+0.15	+0.03%	534.24
NVEE	13:19:20	59.38	−1.67	−2.74%	61.05
NVR	03:42:00	4 135.03	0	0%	4 135.03
NVRO	12:35:21	162.51	+0.12	+0.07%	162.39
NVTA	13:22:20	46.58	−0.02	−0.04%	46.6
NVTK	03:39:48	917.1	0	0%	917.1
NVTK0221	10:00:45	101.65	−0.2	−0.20%	101.85
NVTK1222	20.01.2020 03:25:31	102.1	0	0%	102.1
NWE	10:53:55	54	−0.01	−0.02%	54.01
NWL	12:46:37	18.11	+0.24	+1.34%	17.87
NWLI	03:44:44	189.71	0	0%	189.71
NWS	12:34:14	13.88	+0.01	+0.07%	13.87
NWSA	10:06:04	14.02	+0.1	+0.72%	13.92
NXPI	10:02:55	134.98	+0.08	+0.06%	134.9
NXST	12:42:36	91.4	+1.3	+1.44%	90.1
NYT	12:02:24	42.11	−0.46	−1.08%	42.57
O	13:08:41	60.29	+0.12	+0.20%	60.17
OC	11:04:48	71.97	+1.36	+1.93%	70.61
ODFL	03:42:01	196.16	0	0%	196.16
OFIX	03:43:10	33.22	0	0%	33.22
OGS	03:44:44	73.91	0	0%	73.91
OI	12:13:05	10.98	−0.08	−0.72%	11.06
OII	13:17:33	4.09	+0.04	+0.99%	4.05
OIS	13:18:12	2.92	+0.02	+0.69%	2.9
OKE	13:21:46	30.83	+0.4	+1.31%	30.43
OKTA	13:05:39	219.26	+2.49	+1.15%	216.77
OLED	12:29:58	194.19	+2.02	+1.05%	192.17
OLLI	12:27:54	92.47	−0.03	−0.03%	92.5
OMA0128	10:00:45	94.7	−0.4	−0.42%	95.1
OMC	13:18:17	51.51	−0.07	−0.14%	51.58
OMCL	03:43:11	83.93	0	0%	83.93
ON	13:22:36	25.84	−0.08	−0.31%	25.92
ONTO	03:43:59	34.43	0	0%	34.43
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	13:21:22	59.9	+0.26	+0.44%	59.64
ORLY	12:04:51	458.56	+0.56	+0.12%	458
OSIS	12:02:25	80.42	+0.15	+0.19%	80.27
OSK	03:42:01	78.12	0	0%	78.12
OSUR	13:12:02	14.85	+0.29	+1.99%	14.56
OTIS	03:44:20	63.24	0	0%	63.24
OVV	12:55:19	9.99	+0.14	+1.42%	9.85
OXY	13:19:49	10.13	−0.02	−0.20%	10.15
P & G	13:21:25	141.94	−0.25	−0.18%	142.19
PAGS	13:08:51	39.33	−0.04	−0.10%	39.37
PANW	13:08:07	239.53	+0.88	+0.37%	238.65
PATK	03:42:44	58.2	+0.4	+0.69%	57.8
PAYC	12:56:49	378.76	+1.43	+0.38%	377.33
PayPal	13:21:10	205.81	+1.49	+0.73%	204.32
PB	03:44:27	58.45	0	0%	58.45
PBCT	13:20:34	11.57	−0.19	−1.62%	11.76
PBF	13:19:03	5.44	+0.02	+0.37%	5.42
PBH	03:43:11	34.5	0	0%	34.5
PBI	13:10:02	7.4	−0.01	−0.13%	7.41
PCAR	13:21:23	91.75	−0.21	−0.23%	91.96
PCG	13:17:44	10.25	−0.03	−0.29%	10.28
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCRX	12:27:33	54.33	+0.02	+0.04%	54.31
PCTY	03:42:23	185.94	0	0%	185.94
PCY	03:41:46	26.94	0	0%	26.94
PD	11:42:44	28.45	−0.15	−0.52%	28.6
PDCO	12:07:18	26.98	−0.12	−0.44%	27.1
PEAK	13:08:51	28.44	+0.08	+0.28%	28.36
PEG	13:22:25	61.08	+0.22	+0.36%	60.86
PEGA	10:13:38	131.88	−0.12	−0.09%	132
PEN	13:14:25	231	+6	+2.67%	225
PEP	13:11:48	140	−0.1	−0.07%	140.1
PETQ	13:21:53	31.49	+1.09	+3.59%	30.4
PFG	12:38:26	42.92	−0.02	−0.05%	42.94
PFGC	13:12:15	37.11	+0.17	+0.46%	36.94
Pfizer	13:21:33	37.8	+0.26	+0.69%	37.54
PFPT	03:43:31	108.45	0	0%	108.45
PGNY	03:44:44	27.4	0	0%	27.4
PGR	12:56:35	94.7	+0.31	+0.33%	94.39
PGTI	03:43:55	17.52	0	0%	17.52
PH	12:25:43	225.97	+2.08	+0.93%	223.89
Philip Morris	13:19:37	75.1	+0.15	+0.20%	74.95
PHM	13:16:22	42.96	−0.53	−1.22%	43.49
PHO	03:43:46	42.89	0	0%	42.89
PII	12:34:19	91.96	+0.11	+0.12%	91.85
PINC	11:41:05	33.69	−0.67	−1.95%	34.36
PINS	13:22:28	51.43	+0.43	+0.84%	51
PIPR	03:44:44	84.43	0	0%	84.43
PJT	03:44:44	67.79	+0.09	+0.13%	67.7
PKG	13:22:24	118.6	+0.33	+0.28%	118.27
PKI	12:56:35	125.44	+0.24	+0.19%	125.2
PLAN	12:34:38	62	+2.85	+4.82%	59.15
PLAY	13:13:44	20.55	+0.11	+0.54%	20.44
PLCE	13:01:05	27.45	+0.26	+0.96%	27.19
PLD	13:22:32	103.61	−0.3	−0.29%	103.91
PLNT	03:42:45	67.91	+0.41	+0.61%	67.5
PLUS	03:43:55	73.53	0	0%	73.53
PLXS	03:43:11	72.71	0	0%	72.71
PLZL0223	03:41:48	108.1	0	0%	108.1
PLZL0322	03:41:48	101.2	0	0%	101.2
PNC	12:30:36	115.61	+1.58	+1.39%	114.03
PNFP	13:19:06	44.05	−0.89	−1.98%	44.94
PNTG	03:43:47	39.94	0	0%	39.94
PODD	03:43:32	245.25	0	0%	245.25
POL	14.07.2020 03:40:28	25.31	−0.1	−0.39%	25.41
POOL	03:42:01	350.26	0	0%	350.26
POR	03:44:44	40.18	0	0%	40.18
POST	12:02:24	92.85	+0.16	+0.17%	92.69
POWI	13:16:04	60.02	−0.9	−1.48%	60.92
PPC	13:16:34	16.28	−0.21	−1.27%	16.49
PPG	12:35:20	134.06	+0.36	+0.27%	133.7
PPL	13:06:50	28.6	+0.17	+0.60%	28.43
PRAA	03:43:56	38.36	0	0%	38.36
PRAH	03:42:02	110.19	−0.09	−0.08%	110.28
PRFT	11:37:45	44.09	−0.05	−0.11%	44.14
PRGS	11:28:22	38.98	−0.16	−0.41%	39.14
PRI	03:44:27	122.25	0	0%	122.25
PRLB	13:01:25	137.73	+1	+0.73%	136.73
PRNB	30.09.2020 04:24:53	100.05	0	0%	100.05
PRSC	03:42:23	118.36	0	0%	118.36
PRSP	03:41:38	19.54	0	0%	19.54
PRU	13:13:10	68	+0.23	+0.34%	67.77
PS	13:15:34	17.66	−0.19	−1.06%	17.85
PSA	03:41:12	235.29	0	0%	235.29
PSCH	03:41:53	139.42	0	0%	139.42
PSMT	03:44:44	73.52	0	0%	73.52
PSN	12:02:24	32.87	+0.51	+1.58%	32.36
PSTG	12:51:02	17.86	−0.1	−0.56%	17.96
PSX	13:18:39	49.75	−0.27	−0.54%	50.02
PTC	11:13:21	87.01	+0.22	+0.25%	86.79
PTCT	03:44:44	51.98	0	0%	51.98
PTON	13:22:18	122.5	+1.42	+1.17%	121.08
PTR	13:22:33	29.42	+1.06	+3.74%	28.36
PUMP	13:19:52	4.3	−0.05	−1.15%	4.35
PVH	13:13:13	65.24	+1.24	+1.94%	64
PWR	10:03:08	61.3	−0.1	−0.16%	61.4
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	13:01:06	83.31	+0.31	+0.37%	83
PZD	03:43:46	62.21	0	0%	62.21
PZZA	13:17:28	77.5	−0.9	−1.15%	78.4
QADA	03:42:23	44.15	0	0%	44.15
QAT	03:41:53	17.82	0	0%	17.82
QDEL	13:15:36	248	+2.26	+0.92%	245.74
QLYS	12:50:23	97.34	+0.59	+0.61%	96.75
QNST	13:07:58	17.24	+0.75	+4.55%	16.49
QQQ	03:41:49	284.68	+0.3	+0.11%	284.38
QRTEA	13:06:01	7.41	+0.11	+1.51%	7.3
QRVO	12:35:27	135.25	+0.25	+0.19%	135
QTNA	26.07.2019 04:06:03	24.5	0	0%	24.5
QTWO	03:43:56	95.95	0	0%	95.95
QUALCOMM	13:21:23	128.98	0	0%	128.98
QUOT	13:14:44	8.85	+0.13	+1.49%	8.72
R	11:51:51	51.34	+0.04	+0.08%	51.3
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RAMP	03:43:11	64.65	−0.21	−0.32%	64.86
RARE	10:12:28	91.97	+0.07	+0.08%	91.9
RARX	21.04.2020 04:15:49	48	0	0%	48
RAVN	03:42:45	23.92	0	0%	23.92
RBC	03:44:27	96.63	0	0%	96.63
RCL	13:21:22	63.34	+0.04	+0.06%	63.3
RDFN	12:55:05	47	+1	+2.17%	46
RDS A	13:22:09	25.92	+0.56	+2.21%	25.36
RDY	12:37:43	67	−0.81	−1.19%	67.81
RE	12:35:20	207.55	+0.53	+0.26%	207.02
REG	12:57:11	37.96	−0.22	−0.58%	38.18
REGI	13:22:13	61.83	−0.34	−0.55%	62.17
REGN	12:46:05	583.98	+7.62	+1.32%	576.36
RETA	13:21:17	115.94	−0.21	−0.18%	116.15
REX	03:42:23	75.92	0	0%	75.92
REZ	03:41:54	62.56	0	0%	62.56
REZI	13:01:46	11.23	+0.22	+2.00%	11.01
RF	13:02:56	13.85	0	0%	13.85
RGA	03:44:27	109.06	0	0%	109.06
RGEN	11:50:48	176.58	+0.07	+0.04%	176.51
RGLD	12:57:23	122.2	+0.42	+0.34%	121.78
RGNX	13:13:53	28.35	+0.38	+1.36%	27.97
RGR	13:17:57	62.08	+0.26	+0.42%	61.82
RH	03:42:45	380	−2	−0.52%	382
RHI	10:59:16	56.25	+0.54	+0.97%	55.71
RHT	15.08.2019 04:09:08	188.85	0	0%	188.85
RIG	13:20:18	0.8	−0.01	−1.23%	0.81
RJF	12:35:16	80.67	+0.22	+0.27%	80.45
RL	13:18:24	77.35	−0.35	−0.45%	77.7
RMD	12:56:44	183.41	+0.61	+0.33%	182.8
RNG	12:35:21	284.72	+1.22	+0.43%	283.5
ROCK	12:29:43	69.22	+2.06	+3.07%	67.16
ROG	10:20:37	113	+0.22	+0.20%	112.78
ROK	03:40:15	239.26	0	0%	239.26
ROKU	13:08:19	222.36	+0.25	+0.11%	222.11
ROL	03:42:23	59.45	0	0%	59.45
ROLL	03:43:12	126.4	0	0%	126.4
ROP	11:17:25	429	+1.48	+0.35%	427.52
ROSN0322	03:41:37	103	0	0%	103
ROST	13:15:15	94.29	+1.09	+1.17%	93.2
RP	13:04:35	58.82	−0.08	−0.14%	58.9
RPD	12:26:29	64.33	+0.16	+0.25%	64.17
RPM	12:04:33	89.3	+0.16	+0.18%	89.14
RRBI	03:44:27	46.52	0	0%	46.52
RRC	12:26:08	9.23	−0.13	−1.39%	9.36
RRGB	13:10:50	13.75	+0.14	+1.03%	13.61
RS	10:03:37	115.32	+4.58	+4.14%	110.74
RSG	13:08:07	92.24	−0.94	−1.01%	93.18
RSHB1023	03:41:32	113.7	0	0%	113.7
RSTI	03:39:48	0.7822	0	0%	0.7822
RSX	03:41:35	21.16	0	0%	21.16
RTKM	03:39:48	68.87	0	0%	68.87
RTN	09.04.2020 04:08:26	116.96	0	0%	116.96
RTX	13:16:31	62.59	−0.2	−0.32%	62.79
RUS0628	03:41:32	171.7	0	0%	171.7
RUSL	03:41:38	15.75	0	0%	15.75
RUSS	03.08.2020 03:30:13	9.11	0	0%	9.11
RVLV	11:03:53	21.01	+0.01	+0.05%	21
RXN	03:43:56	32.37	0	0%	32.37
RYN	03:42:45	28.12	0	0%	28.12
RYTM	13:04:20	24.45	+0.21	+0.87%	24.24
RZD0527	03:44:19	106.4	0	0%	106.4
SAFM	11:37:40	124.02	−2.02	−1.60%	126.04
SAGE	12:04:40	71.87	+2.66	+3.84%	69.21
SAIA	03:43:12	150	+2.95	+2.01%	147.05
SAIC	13:12:54	77.4	+0.17	+0.22%	77.23
SAIL	12:28:15	45.23	+0.05	+0.11%	45.18
SAM	12:49:18	999.34	−8.78	−0.87%	1 008.12
SAVE	13:22:27	17.83	−0.01	−0.06%	17.84
SBCF	03:43:57	21.2	0	0%	21.2
SBER	03:39:48	227.7	0	0%	227.7
SBER0222	03:43:46	106	0	0%	106
SBERP	03:39:48	179.86	0	0%	179.86
SBGI	11:14:18	19.15	+0.04	+0.21%	19.11
SBH	12:58:44	9.49	+0.19	+2.04%	9.3
SBRA	13:18:49	14.1	+0.04	+0.28%	14.06
SCCO	13:22:22	50.75	+0.48	+0.95%	50.27
SCFL0623	03:41:48	98	0	0%	98
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	13:22:21	40.34	+0.04	+0.10%	40.3
SCL	03:44:44	115.12	0	0%	115.12
SCSC	12:59:13	20.58	+0.55	+2.75%	20.03
SDGR	13:21:12	58.74	+0.09	+0.15%	58.65
SEDG	13:22:19	283.62	+0.72	+0.25%	282.9
SEE	13:04:35	41.26	+0.1	+0.24%	41.16
SEIC	12:52:00	51.18	−0.82	−1.58%	52
SERV	09.10.2020 03:40:35	41.97	0	0%	41.97
SF	13:19:06	60.33	−1.28	−2.08%	61.61
SFIX	13:19:18	34.8	−0.01	−0.03%	34.81
SFM	12:08:57	20.93	+0.08	+0.38%	20.85
SGEN	13:20:53	195.99	−4.94	−2.46%	200.93
SGENperp	03:41:32	107.5	0	0%	107.5
SHAK	12:26:20	73.42	−0.13	−0.18%	73.55
SHEN	12:20:12	44.8	+0.12	+0.27%	44.68
SHI	12:35:37	19.49	+0.04	+0.21%	19.45
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	03:41:51	110.68	0	0%	110.68
SHW	12:26:29	679.24	+1.24	+0.18%	678
SIG	13:00:56	24.6	−0.28	−1.13%	24.88
SIGI	03:44:28	55.95	0	0%	55.95
SINA	03:42:24	42.86	+0.13	+0.30%	42.73
SITE	03:42:46	124.64	0	0%	124.64
SIVB	11:51:38	284.78	+1.68	+0.59%	283.1
SJM	03:41:13	115.63	0	0%	115.63
SJW	03:44:45	62.95	+0.06	+0.10%	62.89
SKM	13:08:04	22.96	−0.22	−0.95%	23.18
SKX	12:43:01	34.56	+0.01	+0.03%	34.55
SLAB	03:42:02	105.95	0	0%	105.95
SLB	13:20:44	15.46	+0.12	+0.78%	15.34
SLG	13:13:59	46.89	+0.1	+0.21%	46.79
SLV	03:41:49	23.03	+0.04	+0.17%	22.99
SMAR	12:05:48	56.09	+1.31	+2.39%	54.78
SMG	12:26:29	157.32	+0.48	+0.31%	156.84
SMI	24.01.2020 04:13:52	5.37	0	0%	5.37
SMOG	03:45:12	119.07	0	0%	119.07
SMPL	12:48:19	21.6	+0.61	+2.91%	20.99
SMTC	12:35:07	57	+0.03	+0.05%	56.97
SNA	12:30:05	171.21	+2.75	+1.63%	168.46
SNAP	13:22:12	39.46	+0.54	+1.39%	38.92
SNBR	12:12:20	62.4	+0.03	+0.05%	62.37
SNGS	03:39:48	28.485	0	0%	28.485
SNGSP	03:39:48	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	12:40:12	226.69	+0.14	+0.06%	226.55
SNX	12:56:35	146.76	+1.28	+0.88%	145.48
SNY	13:09:35	49.52	+0.94	+1.93%	48.58
SO	12:59:11	60.52	+0.01	+0.02%	60.51
SOHU	13:15:36	18.3	−0.07	−0.38%	18.37
SON	13:09:15	53.93	+0.43	+0.80%	53.5
SONO	13:14:14	15.77	+0.02	+0.13%	15.75
SP	13:19:12	17.61	−0.24	−1.34%	17.85
SPB	03:39:58	2 500	0	0%	2 500
SPB@US	11:17:04	61.52	+0.27	+0.44%	61.25
SPCE	13:22:38	20.92	+0.02	+0.10%	20.9
SPG	13:19:29	66.4	+0.14	+0.21%	66.26
SPGI	13:08:07	341.39	−0.61	−0.18%	342
SPLK	13:08:07	219.99	−0.01	0%	220
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPOT	13:21:45	271.91	+0.01	0%	271.9
SPR	13:22:43	19.96	−0.02	−0.10%	19.98
SPSC	03:43:13	85.43	0	0%	85.43
SPXL	03:41:38	57.4	+0.22	+0.38%	57.18
SPXS	03:41:38	5.2	−0.02	−0.38%	5.22
SPY	03:41:49	345.41	+0.43	+0.12%	344.98
SQ	13:21:48	176.01	+0.06	+0.03%	175.95
SQQQ	03:44:58	21.65	−0.08	−0.37%	21.73
SR	03:44:45	58.25	0	0%	58.25
SRC	13:14:09	33.08	−0.5	−1.49%	33.58
SRCL	13:22:24	66.64	+0.16	+0.24%	66.48
SRDX	11:16:23	40.96	+0.1	+0.24%	40.86
SRE	12:56:48	132.54	+0.54	+0.41%	132
SRI	03:43:57	23.2	0	0%	23.2
SRPT	12:29:58	137.85	+0.05	+0.04%	137.8
SSD	03:42:24	95.77	0	0%	95.77
SSNC	03:42:03	64.12	−0.86	−1.32%	64.98
SSTK	03:42:46	60.33	0	0%	60.33
STAA	12:47:58	75.16	+0.16	+0.21%	75
Starbucks	13:18:04	89.77	+0.63	+0.71%	89.14
STLD	12:27:31	32.26	+0.12	+0.37%	32.14
STMP	12:26:29	260.35	+0.68	+0.26%	259.67
STRA	13:11:15	95.49	−2.21	−2.26%	97.7
STT	13:20:52	65.81	+0.21	+0.32%	65.6
STX	13:21:31	50.28	+0.96	+1.95%	49.32
STZ	12:37:53	178.7	+0.3	+0.17%	178.4
SUPN	10:00:04	20.4	−0.24	−1.16%	20.64
SUSL	03:43:46	59.68	0	0%	59.68
SVXY	03:43:46	37.36	+0.09	+0.24%	37.27
SWAV	13:10:29	71.05	−0.52	−0.73%	71.57
SWBI	13:21:12	16.34	+0.12	+0.74%	16.22
SWCH	11:08:11	15.75	+0.03	+0.19%	15.72
SWI	11:37:54	21.6	−0.05	−0.23%	21.65
SWK	03:40:16	178.01	0	0%	178.01
SWKS	11:29:59	149.59	−0.22	−0.15%	149.81
SWN	13:21:37	3.14	−0.05	−1.57%	3.19
SWX	03:44:45	68.48	0	0%	68.48
SXI	03:42:24	64.01	0	0%	64.01
SXT	03:42:24	70.03	0	0%	70.03
SYF	13:17:53	27.92	−0.16	−0.57%	28.08
SYK	12:26:30	225.1	+1.66	+0.74%	223.44
SYKE	12:52:00	35.74	−0.49	−1.35%	36.23
SYMC	11.11.2019 03:09:52	23.95	0	0%	23.95
SYNA	12:51:50	80.62	+0.43	+0.54%	80.19
SYNH	13:06:48	58.26	+0.02	+0.03%	58.24
SYY	13:08:07	65.14	−0.07	−0.11%	65.21
TAK	13:19:27	16.76	+0.11	+0.66%	16.65
TAL	13:22:00	67	+0.17	+0.25%	66.83
TAP	13:22:39	36.89	+1.69	+4.80%	35.2
TBF	03:41:38	15.95	0	0%	15.95
TCBI	13:11:50	40.06	−0.82	−2.01%	40.88
TCMD	13:16:22	38.3	+0.5	+1.32%	37.8
TCRR	13:14:16	19.1	+0.08	+0.42%	19.02
TCS	13:22:35	23.58	+0.12	+0.51%	23.46
TCX	11:58:51	78.69	+2.24	+2.93%	76.45
TDC	12:51:47	20.96	+0.01	+0.05%	20.95
TDEU01	03:41:45	100	0	0%	100
TDEU03	03:41:52	100	0	0%	100
TDG	12:43:56	499.13	+6.06	+1.23%	493.07
TDOC	13:12:53	215.31	+0.04	+0.02%	215.27
TDS	13:10:20	17.7	+0.37	+2.14%	17.33
TDY	03:42:24	336.84	0	0%	336.84
TECD	03.07.2020 03:40:52	138.33	0	0%	138.33
TECH	03:44:28	269.66	0	0%	269.66
TEL	03:41:13	106.29	0	0%	106.29
TENB	10:12:21	37.72	+0.46	+1.23%	37.26
TER	12:51:18	91.16	+0.22	+0.24%	90.94
TEST_AAPL	03:39:59	145	0	0%	145
TFC	12:36:58	43.37	+0.78	+1.83%	42.59
TFM01	03:44:18	100	0	0%	100
TFX	12:03:31	369	+0.78	+0.21%	368.22
TGNA	13:21:38	12.87	−0.32	−2.43%	13.19
TGT	13:09:28	160.5	−0.49	−0.30%	160.99
THG	03:44:28	103.11	0	0%	103.11
THO	13:08:07	91.23	+0.62	+0.68%	90.61
THRM	03:42:24	46.88	0	0%	46.88
THS	13:22:25	41.02	+0.13	+0.32%	40.89
Tiffany	12:26:30	122.74	+0.09	+0.07%	122.65
TJX	12:36:46	56.6	+0.58	+1.04%	56.02
TKR	12:34:14	60.51	+0.04	+0.07%	60.47
TLT	03:41:33	157.05	+0.06	+0.04%	156.99
TMHC	13:08:38	24.5	+0.1	+0.41%	24.4
TMK	12.08.2019 03:43:51	86.39	0	0%	86.39
TMO	13:14:06	482.53	+1.99	+0.41%	480.54
TMUS	12:35:35	111.67	+0.57	+0.51%	111.1
TMX	03:44:59	47.3	0	0%	47.3
TNC	03:44:45	62.13	0	0%	62.13
TNDM	10:11:59	114.23	+0.1	+0.09%	114.13
TNET	12:35:21	71.18	+1.27	+1.82%	69.91
TOL	13:19:53	45.84	−0.1	−0.22%	45.94
TOT	13:22:19	33.43	+0.56	+1.70%	32.87
TPH	12:59:03	17.09	+0.15	+0.89%	16.94
TPIC	13:02:47	32.9	+0.21	+0.64%	32.69
TPR	13:17:36	21.69	−0.16	−0.73%	21.85
TPTX	11:39:11	95.41	−6.48	−6.36%	101.89
TPX	13:15:55	88.76	−0.06	−0.07%	88.82
TQQQ	03:41:49	139.12	+0.49	+0.35%	138.63
TREE	12:14:55	345.17	−0.27	−0.08%	345.44
TREX	13:07:57	78	+2.66	+3.53%	75.34
TRHC	03:44:28	39.25	0	0%	39.25
TRIP	13:09:50	20.76	−0.06	−0.29%	20.82
TRMB	11:07:39	51.19	+0.25	+0.49%	50.94
TRNFP	03:39:48	162 600	0	0%	162 600
TROW	13:17:52	146.77	−0.22	−0.15%	146.99
TRU	12:27:54	85.99	−0.01	−0.01%	86
TRUP	13:17:31	75.15	+0.92	+1.24%	74.23
TRV	12:35:24	126.46	−0.53	−0.42%	126.99
TRY0130	03:44:18	133.85	0	0%	133.85
TRY0141	03:44:18	60	0	0%	60
TRY0225	03:44:18	105.75	0	0%	105.75
TRY0228	03:44:18	60	0	0%	60
TRY0234	03:44:18	107.65	0	0%	107.65
TRY1028	03:44:18	97.85	0	0%	97.85
TSCO	13:07:54	137.85	−0.15	−0.11%	138
TSLA	13:22:33	424.36	−2.28	−0.53%	426.64
TSM	13:14:22	88.58	+0.33	+0.37%	88.25
TSN	13:13:38	59.53	−0.14	−0.23%	59.67
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	03:44:20	130	0	0%	130
TTC	03:44:28	84.39	0	0%	84.39
TTD	13:08:11	610.33	+3.21	+0.53%	607.12
TTEK	03:44:28	105.41	0	0%	105.41
TTEL0225	03:44:18	104.5	0	0%	104.5
TTM	13:14:44	9.24	+0.12	+1.32%	9.12
TTMI	13:22:40	12.41	−0.07	−0.56%	12.48
TTT	03:44:22	31.64	0	0%	31.64
TTWO	13:21:59	164.21	+0.3	+0.18%	163.91
TUN0726	10:00:45	92.05	−0.35	−0.38%	92.4
TUN1023	10:00:45	96.1	−0.4	−0.41%	96.5
TW	12:35:00	61.1	+0.28	+0.46%	60.82
TWLO	13:18:18	298.65	+4.06	+1.38%	294.59
TWNK	12:07:45	13.1	+0.07	+0.54%	13.03
TWOU	13:22:03	35.4	−0.2	−0.56%	35.6
TWTR	13:21:55	50.1	−0.15	−0.30%	50.25
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXG	13:22:25	145.41	−0.04	−0.03%	145.45
TXN	13:18:23	148.84	+0.84	+0.57%	148
TXRH	12:26:20	75.72	+0.22	+0.29%	75.5
TXT	03:40:16	34.86	0	0%	34.86
TYL	03:42:03	399.42	0	0%	399.42
UA	13:13:53	12.46	+0.11	+0.89%	12.35
UAA	13:19:06	14.27	+0.12	+0.85%	14.15
UAL	13:21:47	36.96	−0.31	−0.83%	37.27
UBER	13:13:06	36.37	−0.31	−0.85%	36.68
UBNT	19.08.2019 04:08:57	110.14	0	0%	110.14
UBT	03:41:39	61.33	0	0%	61.33
UCTT	13:21:27	23.72	+0.01	+0.04%	23.71
UDR	12:56:48	33.52	+0.74	+2.26%	32.78
UFPI	12:45:36	54.99	+0.4	+0.73%	54.59
UFS	13:04:55	27.22	+0.17	+0.63%	27.05
UHS	12:03:30	112.37	−1.63	−1.43%	114
UI	03:43:45	195.14	0	0%	195.14
ULTA	10:11:48	236.17	−0.08	−0.03%	236.25
ULTI	06.06.2019 04:06:51	331.39	0	0%	331.39
UMBF	03:44:28	59.07	0	0%	59.07
UNF	03:42:25	173.47	0	0%	173.47
UNH	13:13:51	327.6	+1.87	+0.57%	325.73
UNM	13:19:09	19.74	+0.11	+0.56%	19.63
UNP	13:22:02	189.51	+1.93	+1.03%	187.58
UNVR	12:24:09	18.85	+0.01	+0.05%	18.84
UPS	13:14:06	173.1	−0.05	−0.03%	173.15
UPWK	13:05:30	20.07	+0.07	+0.35%	20
URBN	12:26:15	24.67	+0.03	+0.12%	24.64
URI	03:40:17	185.4	0	0%	185.4
URKA	03:39:48	101.3	0	0%	101.3
USB	13:22:24	40.59	+0.11	+0.27%	40.48
USFD	13:00:20	25.14	−0.01	−0.04%	25.15
USM	12:22:46	30.5	+1.17	+3.99%	29.33
USNA	12:44:30	82.84	−0.67	−0.80%	83.51
USO	03:44:22	28.51	+0.04	+0.14%	28.47
USPH	03:44:45	82.87	0	0%	82.87
UTHR	10:12:28	122.59	+0.49	+0.40%	122.1
UTL	03:44:45	39.48	0	0%	39.48
UTX	09.04.2020 04:07:13	49.93	0	0%	49.93
UVXY	03:41:45	16.76	−0.08	−0.48%	16.84
VAC	12:34:12	102.63	+0.11	+0.11%	102.52
VAKI0324	03:44:18	101.4	0	0%	101.4
VALE	13:22:05	11.34	0	0%	11.34
Valero Energy	13:19:57	41.34	+0.11	+0.27%	41.23
VAR	12:34:14	171.99	+0.26	+0.15%	171.73
VC	12:27:54	88.36	+0.09	+0.10%	88.27
VCEL	13:08:07	20.28	+0.08	+0.40%	20.2
VCRA	03:43:58	32.43	0	0%	32.43
VCYT	03:43:58	39.05	0	0%	39.05
VEC	03:44:45	40.87	0	0%	40.87
VEEV	13:13:51	291.45	+0.65	+0.22%	290.8
VEON	13:17:01	1.31	+0.02	+1.55%	1.29
Verizon	13:17:07	57.48	+0.19	+0.33%	57.29
VFC	13:17:24	74.25	+0.25	+0.34%	74
VFH	03:41:45	62.21	0	0%	62.21
VG	10:22:12	10.96	+0.14	+1.29%	10.82
VHT	03:41:52	208.21	−0.8	−0.38%	209.01
VIAB	20.01.2020 03:24:36	23.31	0	0%	23.31
VIAC	13:12:17	29.18	+0.28	+0.97%	28.9
VICR	12:29:58	82.55	−5.29	−6.02%	87.84
VIE	13:06:45	31.54	−0.53	−1.65%	32.07
VIPS	13:14:58	18.65	+0.05	+0.27%	18.6
Visa	13:19:34	198.05	−0.44	−0.22%	198.49
VIXY	03:41:53	18.2	−0.05	−0.27%	18.25
VMC	03:41:14	144.83	0	0%	144.83
VMI	03:44:28	146.87	0	0%	146.87
VMW	13:11:46	148.6	+1.59	+1.08%	147.01
VNDA	12:17:09	10.33	+0.16	+1.57%	10.17
VNE	13:22:17	17.76	−0.43	−2.36%	18.19
VNO	13:21:45	33.67	−0.03	−0.09%	33.7
VNT	03:45:11	29.86	0	0%	29.86
VOO	03:41:35	317.32	+0.38	+0.12%	316.94
VOOG	03:41:53	213.37	0	0%	213.37
VPG	03:43:14	26.29	0	0%	26.29
VPU	03:41:54	140.27	0	0%	140.27
VREX	12:26:24	14.35	+0.16	+1.13%	14.19
VRNS	13:08:07	122.65	+0.3	+0.25%	122.35
VRNT	12:02:24	52.29	+0.13	+0.25%	52.16
VRSK	12:25:35	189.34	+0.35	+0.19%	188.99
VRSN	13:16:00	205.02	+0.25	+0.12%	204.77
VRTS	13:14:06	169.58	+0.58	+0.34%	169
VRTU	12:04:32	49.25	−1	−1.99%	50.25
VRTV	13:05:27	16.67	+0.13	+0.79%	16.54
VRTX	13:22:07	211.99	+1.89	+0.90%	210.1
VTB1020	15.10.2020 03:45:38	100.05	0	0%	100.05
VTBperp	13:15:40	109.03	+0.11	+0.10%	108.92
VTBR	03:39:48	0.04781	0	0%	0.04781
VTR	12:41:28	42.97	+0.11	+0.26%	42.86
W	11:27:52	265.15	−1.11	−0.42%	266.26
WAB	03:42:37	62.42	0	0%	62.42
WABC	03:44:46	54.46	0	0%	54.46
WAL	12:36:50	39.81	−2.05	−4.90%	41.86
Wal-Mart	13:22:09	144.1	+0.6	+0.42%	143.5
Walt Disney	13:22:15	128.43	+0.92	+0.72%	127.51
WAT	12:56:44	222.56	+0.58	+0.26%	221.98
WB	12:51:10	39.66	−0.24	−0.60%	39.9
WBA	13:21:36	37.63	+0.12	+0.32%	37.51
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
WCC	10:34:57	44.99	+0.01	+0.02%	44.98
WCG	10.02.2020 03:53:37	345.47	0	0%	345.47
WDAY	11:29:59	221.44	−0.85	−0.38%	222.29
WDC	13:19:22	42.35	+0.02	+0.05%	42.33
WDFC	03:44:28	237.42	0	0%	237.42
WEC	12:35:21	102	+0.2	+0.20%	101.8
WELL	13:05:22	54.98	−0.17	−0.31%	55.15
WERN	03:42:48	41.39	0	0%	41.39
WEX	03:42:48	148.27	0	0%	148.27
WFC	13:21:12	23.31	+0.01	+0.04%	23.3
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WGO	11:45:42	52.04	+0.19	+0.37%	51.85
WH	13:07:40	51.35	−1.15	−2.19%	52.5
WHD	13:18:16	18.82	+0.22	+1.18%	18.6
WHR	13:08:07	194.9	+1.05	+0.54%	193.85
WING	03:42:48	123.5	+0.01	+0.01%	123.49
WIRE	03:44:46	47.63	0	0%	47.63
WK	03:43:59	55.56	0	0%	55.56
WLH	06.03.2020 04:03:45	23.23	0	0%	23.23
WLK	12:34:14	71.77	+0.27	+0.38%	71.5
WLTW	12:34:14	209.92	+0.36	+0.17%	209.56
WM	13:08:07	115.99	−0.38	−0.33%	116.37
WMB	13:08:39	20.36	+0.27	+1.34%	20.09
WOR	03:42:48	50.8	0	0%	50.8
WORK	13:18:49	28.99	+0.01	+0.03%	28.98
WRB	03:44:28	66.01	0	0%	66.01
WRK	13:21:43	40.55	0	0%	40.55
WRLD	03:43:59	103.77	0	0%	103.77
WSC	12:37:48	18.17	−0.13	−0.71%	18.3
WSM	12:35:16	97.14	−0.52	−0.53%	97.66
WSO	12:56:35	228.49	+0.62	+0.27%	227.87
WST	12:35:21	279.98	+0.57	+0.20%	279.41
WTFC	03:44:28	50.34	0	0%	50.34
WTS	03:42:25	112.75	0	0%	112.75
WTTR	13:11:38	3.42	0	0%	3.42
WU	13:17:35	22.35	+0.17	+0.77%	22.18
WWD	03:42:25	83.98	0	0%	83.98
WWE	12:29:52	38.45	−0.35	−0.90%	38.8
WWW	12:40:25	29.63	+1.2	+4.22%	28.43
WY	13:08:07	29.25	+0.14	+0.48%	29.11
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	12:27:46	35.83	−0.17	−0.47%	36
WYNN	13:16:31	76	−0.5	−0.65%	76.5
XAR	03:41:53	92.07	0	0%	92.07
XBI	03:44:17	117.01	+0.07	+0.06%	116.94
XEC	13:08:06	27.46	+0.41	+1.52%	27.05
XEL	12:34:54	71.57	−0.93	−1.28%	72.5
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	03:41:35	65.89	0	0%	65.89
XLE	03:41:34	30.55	+0.05	+0.16%	30.5
XLF	03:41:33	25.25	+0.02	+0.08%	25.23
XLI	03:41:34	80.84	0	0%	80.84
XLK	03:41:34	118.7	+0.31	+0.26%	118.39
XLNX	13:13:52	113.28	−0.6	−0.53%	113.88
XLP	03:41:34	65.26	0	0%	65.26
XLRE	03:41:35	35.39	0	0%	35.39
XLRN	13:08:07	109.64	+0.26	+0.24%	109.38
XLU	03:41:34	64.64	0	0%	64.64
XLV	03:41:34	107.43	0	0%	107.43
XNCR	03:43:59	39.49	0	0%	39.49
XOP	03:44:20	44.75	0	0%	44.75
XPO	13:08:26	96.2	−1.25	−1.28%	97.45
XRAY	12:44:42	47.9	−0.8	−1.64%	48.7
XRX	13:18:41	19.9	+0.11	+0.56%	19.79
XS0191754729	03:41:47	145	0	0%	145
XS0304274599	10:00:45	108.75	−0.05	−0.05%	108.8
XS0559915961	03:41:48	70	0	0%	70
XS0848530977	03:41:48	106.1	0	0%	106.1
XS0885736925	03:41:50	113.35	0	0%	113.35
XS0935311240	03:41:48	70	0	0%	70
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1319813769	03:41:48	70	0	0%	70
XS1577953174	03:41:49	70	0	0%	70
XS1603335610	03:41:49	109	0	0%	109
XS1693971043	03:41:49	105.6	0	0%	105.6
XS1752568144	03:41:49	91	0	0%	91
XYL	10:22:21	91.13	+0.27	+0.30%	90.86
Y	03:43:14	590	0	0%	590
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	03:41:54	70.12	0	0%	70.12
YELP	12:54:24	21.06	−0.02	−0.09%	21.08
YETI	12:25:43	50.12	−0.25	−0.50%	50.37
YEXT	11:13:11	18.09	+0.26	+1.46%	17.83
YUM	13:10:38	99.95	+0.1	+0.10%	99.85
YUMC	13:08:39	54.68	−0.02	−0.04%	54.7
YY	13:22:38	91.09	+10.57	+13.13%	80.52
Z	12:02:24	96.99	+0.08	+0.08%	96.91
ZBH	12:50:00	143.2	+0.15	+0.10%	143.05
ZBRA	10:43:54	301.86	+0.95	+0.32%	300.91
ZEN	13:08:07	109.04	+0.28	+0.26%	108.76
ZG	10:51:18	97.48	−1.27	−1.29%	98.75
ZGNX	13:03:50	21.01	+0.11	+0.53%	20.9
ZION	12:53:16	32.25	0	0%	32.25
ZM	13:21:52	523.5	+1.5	+0.29%	522
ZNH	13:22:33	28.56	+0.23	+0.81%	28.33
ZS	13:08:32	145.94	−2.05	−1.39%	147.99
ZTS	12:50:09	163.1	+0.72	+0.44%	162.38
ZUMZ	03:43:59	30.95	0	0%	30.95
ZUO	13:14:27	10.99	+0.19	+1.76%	10.8
ZYNE	13:22:40	3.64	+0.05	+1.39%	3.59
ZYXI	13:19:29	14.34	+0.11	+0.77%	14.23
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2020 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер