Symbol | Open | High | Low | Close | Percent | Change | Volume | FDU | 1.91 | 1.91 | 1.86 | 1.86 | -3.12 | -0.06 | 0 | FDX | 249.50 | 251.10 | 249.50 | 251.10 | 1.09 | 2.70 | 0 | FE7 | 38.40 | 38.80 | 38.40 | 38.80 | 0.52 | 0.20 | 0 | FET | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 0 | FEV | 15.40 | 16.30 | 15.40 | 15.80 | 2.60 | 0.40 | 0 | FEW | 21.30 | 21.30 | 21.30 | 21.30 | 2.90 | 0.60 | 0 | FEX | 1.08 | 1.08 | 1.04 | 1.06 | -6.19 | -0.07 | 0 | FEY2 | 8.37 | 8.37 | 8.37 | 8.37 | 0.00 | 0.00 | 0 | FF0 | 24.92 | 25.13 | 24.92 | 25.13 | -0.04 | -0.01 | 0 | FF6 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62 | -0.50 | 0 | FFC | 14.53 | 14.53 | 14.53 | 14.53 | | | 0 | FFEA | 3.64 | 3.64 | 3.64 | 3.64 | 0.55 | 0.02 | 0 | FFH | 41.70 | 42.34 | 41.70 | 42.34 | 0.83 | 0.35 | 0 | FFX | 1346.00 | 1346.00 | 1334.00 | 1334.00 | -1.19 | -16.00 | 0 | FG5 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0 | FG8 | 150.55 | 151.30 | 150.55 | 151.30 | 0.10 | 0.15 | 0 | FGA | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 0 | FGPN | 11.30 | 11.30 | 11.10 | 11.10 | 0.91 | 0.10 | 0 | FGR | 1.82 | 1.82 | 1.81 | 1.82 | -1.09 | -0.02 | 0 | FH0 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 0 | FH21 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47 | -0.01 | 0 | FHL | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 0 | FHW | 23.80 | 23.80 | 23.80 | 23.80 | 0.00 | 0.00 | 0 | FJE | 45.60 | 45.60 | 45.60 | 45.60 | 0.00 | 0.00 | 0 | FK2 | 2.76 | 2.76 | 2.76 | 2.76 | 10.40 | 0.26 | 0 | FKA | 47.60 | 47.60 | 47.60 | 47.60 | 0.42 | 0.20 | 0 | FKC | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 0 | FKM | 51.10 | 52.30 | 51.10 | 52.20 | 0.77 | 0.40 | 0 | FL9 | 18.62 | 18.74 | 18.62 | 18.74 | 5.88 | 1.04 | 0 | FLB | 1.24 | 1.24 | 1.22 | 1.22 | -0.81 | -0.01 | 0 | FLI | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 0 | FLQ | 1.62 | 1.62 | 1.62 | 1.62 | 1.25 | 0.02 | 0 | FLU | 48.39 | 48.39 | 46.07 | 46.07 | -3.23 | -1.54 | 0 | FM7 | 75.50 | 77.50 | 75.50 | 77.50 | 1.97 | 1.50 | 0 | FMC1 | 8.91 | 8.91 | 8.90 | 8.90 | -0.67 | -0.06 | 0 | FMEA | 23.00 | 23.20 | 23.00 | 23.20 | 0.00 | 0.00 | 0 | FMF | 34.40 | 34.40 | 33.80 | 33.80 | -2.31 | -0.80 | 0 | FMG | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 0 | FMK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 0 | FMNB | 29.09 | 29.77 | 29.09 | 29.77 | 1.02 | 0.30 | 0 | FMP | 0.04 | 0.04 | 0.04 | 0.04 | | | 0 | FMZ | 0.01 | 0.01 | 0.01 | 0.01 | | | 0 | FNI | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0 | FNL | 9.65 | 9.65 | 9.38 | 9.41 | -2.69 | -0.26 | 0 | FNV2 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08 | -0.01 | 0 | FO4N | 50.70 | 50.70 | 50.70 | 50.70 | 1.20 | 0.60 | 0 | FO9A | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 0 | FOMA | 83.50 | 83.50 | 83.00 | 83.50 | -0.60 | -0.50 | 0 | FOU1 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 0 | FOV | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 0 | |
|