Symbol | Open | High | Low | Close | Percent | Change | Volume | GXI | 107.10 | 109.70 | 107.10 | 109.20 | 1.87 | 2.00 | 24 | OJI | 3.28 | 3.28 | 3.28 | 3.28 | 1.86 | 0.06 | 24 | FR7 | 218.00 | 220.00 | 218.00 | 220.00 | 1.85 | 4.00 | 10 | AWM | 98.02 | 101.62 | 97.68 | 101.62 | 1.83 | 1.83 | 33 | RL2 | 22.40 | 22.60 | 22.40 | 22.60 | 1.80 | 0.40 | 1 | DIK | 17.00 | 17.00 | 17.00 | 17.00 | 1.80 | 0.30 | 50 | PCE1 | 2382.00 | 2480.00 | 2375.00 | 2456.00 | 1.78 | 43.00 | 1 | WD5 | 45.00 | 46.20 | 45.00 | 45.80 | 1.78 | 0.80 | 0 | CUM | 221.70 | 228.90 | 221.70 | 228.90 | 1.78 | 4.00 | 10 | 3PNA | 8.06 | 8.06 | 8.06 | 8.06 | 1.77 | 0.14 | 0 | PA2 | 13.12 | 13.30 | 13.11 | 13.30 | 1.76 | 0.23 | 30 | VX1 | 307.05 | 314.55 | 307.05 | 314.55 | 1.76 | 5.45 | 2 | LWE | 200.90 | 206.65 | 200.85 | 206.60 | 1.75 | 3.55 | 5 | APM | 2.32 | 2.42 | 2.32 | 2.36 | 1.72 | 0.04 | 1376 | ABO | 2.34 | 2.36 | 2.34 | 2.36 | 1.72 | 0.04 | 630 | FMNB | 10.44 | 10.74 | 10.44 | 10.73 | 1.71 | 0.18 | 100 | PE1 | 11.60 | 12.00 | 11.60 | 11.90 | 1.71 | 0.20 | 130 | MTX | 222.40 | 228.40 | 222.40 | 226.80 | 1.70 | 3.80 | 60 | IAL | 2.32 | 2.42 | 2.32 | 2.42 | 1.68 | 0.04 | 4000 | FAA | 18.50 | 18.50 | 18.15 | 18.40 | 1.66 | 0.30 | 200 | AMG | 198.80 | 203.20 | 198.80 | 203.20 | 1.65 | 3.30 | 7 | ADN1 | 113.00 | 115.60 | 112.80 | 114.20 | 1.60 | 1.80 | 50 | KSB3 | 500.00 | 508.00 | 500.00 | 508.00 | 1.60 | 8.00 | 1 | SYT | 6.30 | 6.40 | 6.30 | 6.40 | 1.59 | 0.10 | 100 | IDP | 249.80 | 256.40 | 249.80 | 256.40 | 1.58 | 4.00 | 14 | FLN | 23.42 | 24.03 | 23.42 | 24.03 | 1.56 | 0.37 | 44 | CBK | 10.24 | 10.52 | 10.22 | 10.46 | 1.55 | 0.16 | 900 | NC2B | 1.32 | 1.32 | 1.32 | 1.32 | 1.54 | 0.02 | 1786 | FRA | 47.42 | 48.14 | 47.29 | 48.14 | 1.52 | 0.72 | 821 | DR0 | 26.50 | 26.80 | 26.50 | 26.80 | 1.52 | 0.40 | 10 | MDN | 13.40 | 13.40 | 13.20 | 13.40 | 1.52 | 0.20 | 50 | I8U | 10.10 | 10.10 | 10.10 | 10.10 | 1.51 | 0.15 | 1020 | COZ | 58.70 | 60.71 | 58.70 | 60.71 | 1.50 | 0.90 | 11 | ELG | 73.70 | 75.30 | 73.10 | 75.30 | 1.48 | 1.10 | 10 | HS2 | 71.32 | 72.92 | 71.08 | 72.92 | 1.48 | 1.06 | 14 | DPM | 4.16 | 4.16 | 4.16 | 4.16 | 1.46 | 0.06 | 750 | DMI | 28.40 | 28.40 | 28.40 | 28.40 | 1.43 | 0.40 | 60 | 1YD | 767.70 | 790.90 | 767.70 | 790.90 | 1.42 | 11.10 | 1 | AUD | 181.42 | 188.12 | 181.42 | 188.12 | 1.42 | 2.64 | 0 | TOR1 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41 | 0.07 | 500 | TR1 | 100.04 | 103.26 | 98.94 | 102.62 | 1.40 | 1.42 | 10 | BTQ | 1.42 | 1.45 | 1.41 | 1.45 | 1.40 | 0.02 | 35 | JT5 | 14.40 | 14.80 | 14.40 | 14.70 | 1.38 | 0.20 | 30 | 5RN1 | 2.92 | 2.96 | 2.92 | 2.96 | 1.37 | 0.04 | 200 | NPS | 18.78 | 19.31 | 18.77 | 19.31 | 1.36 | 0.26 | 400 | WHC | 30.34 | 30.76 | 30.23 | 30.76 | 1.35 | 0.41 | 50 | 3IW | 15.27 | 15.88 | 15.27 | 15.74 | 1.35 | 0.21 | 600 | ECX | 0.74 | 0.75 | 0.73 | 0.75 | 1.35 | 0.01 | 0 | RWL | 293.50 | 302.00 | 293.50 | 301.50 | 1.34 | 4.00 | 18 | AUL | 6.66 | 6.91 | 6.66 | 6.87 | 1.33 | 0.09 | 49 | |
|