| | | Sym | Name | Last | Chg | Chg% | Volume | | 1 | LICT | Lict Corp. (PN) | 12,500.0000 | -200.0000 | -1.57% | 2.00 |
| 2 | FBAK | First National Bank Alaska (anchorage) (PC) | 2,075.0000 | -74.0000 | -3.44% | 12.00 |
| 3 | AMKAF | A.p. Moeller-maersk A/s (PC) | 1,417.8700 | -32.1300 | -2.22% | 1.00 |
| 4 | TWAC | Twa Corp. (PN) | 350.0000 | -25.0000 | -6.67% | 46.00 |
| 5 | NOVKY | Novatek Joint Stock Co. (PC) | 127.0000 | -15.2500 | -10.72% | 139.00 |
| 6 | PDYPF | Paddy Power (GM) | 102.5000 | -13.7500 | -11.83% | 186.00 |
| 7 | KNDRF | Kendrion Nv (GM) | 42.9545 | -11.1150 | -20.56% | 200.00 |
| 8 | NRGSP | Narragansett Electric Co. (PC) | 45.0000 | -10.0000 | -18.18% | 1,000.00 |
| 9 | SHWDF | Showa Denko (GM) | 35.4500 | -9.5500 | -21.22% | 100.00 |
| 10 | BWEL | Boswell (j.g.) Co. (PN) | 680.0000 | -8.9900 | -1.30% | 39.00 |
| 11 | BESIY | Be Semiconductor Industries N.v. (PC) | 95.9700 | -8.3800 | -8.03% | 2,038.00 |
| 12 | SMECF | Smc Cp (PC) | 395.4000 | -7.8500 | -1.95% | 242.00 |
| 13 | VLKPF | Volkswagen (PC) | 208.5001 | -7.7999 | -3.61% | 782.00 |
| 14 | FANUF | Fanuc Corporation (PC) | 245.6100 | -7.4400 | -2.94% | 22.00 |
| 15 | BMXMF | Biomerieux 69 Marcy L'etoile (PC) | 79.3000 | -5.7000 | -6.71% | 5.00 |
| 16 | ASMIY | Asm International N.v. (QX) | 64.2800 | -5.2200 | -7.51% | 263.00 |
| 17 | EXSR | Exchange Bank (santa Rosa, Ca) (PC) | 165.2500 | -4.7500 | -2.79% | 400.00 |
| 18 | CNSWF | Constellation Software, Inc. (PC) | 692.1071 | -4.3145 | -0.62% | 1,670.00 |
| 19 | SAXPF | Sampo Oyj (PC) | 53.5900 | -4.0600 | -7.04% | 100.00 |
| 20 | SHLAF | Schindler Holding (PC) | 208.3000 | -4.0500 | -1.91% | 500.00 |
| 21 | PSTUC | Post Holdings, Inc. (PC) | 146.5000 | -4.0000 | -2.66% | 240.00 |
| 22 | UEPCP | Union Electric Co. (PC) | 93.0000 | -4.0000 | -4.12% | 100.00 |
| 23 | MDVT | Middlebury National Corp. (PC) | 33.5000 | -3.8000 | -10.19% | 9,000.00 |
| 24 | SZKMY | Suzuki Motor Co. (PC) | 213.2700 | -3.6500 | -1.68% | 168.00 |
| 25 | FRFHF | Fairfax Financial Holdings Ltd. (PC) | 526.4000 | -3.4286 | -0.65% | 1,772.00 |
| 26 | ZFSVF | Zurich Insurance Group (QX) | 320.0400 | -3.1600 | -0.98% | 136.00 |
| 27 | KUKAF | Kuka (PC) | 105.7400 | -3.0100 | -2.77% | 3.00 |
| 28 | UEPEP | Union Electric Co. (PC) | 97.0000 | -3.0000 | -3.00% | 55.00 |
| 29 | CCRK | Coal Creek Co. (the) (PN) | 383.0000 | -3.0000 | -0.78% | 18.00 |
| 30 | SOCGM | Southern California Gas Co. (QB) | 28.0000 | -3.0000 | -9.68% | 200.00 |
| 31 | ASBRF | Asahi Group Holdings Ltd. (PC) | 51.0000 | -3.0000 | -5.56% | 100.00 |
| 32 | NVSEF | Novartis (PC) | 76.4000 | -2.9200 | -3.68% | 500.00 |
| 33 | MRAAF | Murata Manufacturing Inc. (PC) | 130.2500 | -2.7500 | -2.07% | 61.00 |
| 34 | HKHHF | Heineken Holding N.v. (QX) | 104.1500 | -2.6920 | -2.52% | 630.00 |
| 35 | VOPKY | Koninklijke Vopak Nv (PC) | 49.3000 | -2.6500 | -5.10% | 948.00 |
| 36 | GECFF | Gecina (GM) | 170.5000 | -2.6149 | -1.51% | 879.00 |
| 37 | RBGPF | Reckitt Benckiser Group Plc. (PC) | 79.5000 | -2.5000 | -3.05% | 2,393.00 |
| 38 | KSRYY | Kose Corp. (PC) | 37.0600 | -2.3640 | -6.00% | 2,877.00 |
| 39 | FABP | Farmers Bancorp (PC) | 41.1520 | -2.3480 | -5.40% | 300.00 |
| 40 | TKPHF | Takeda Pharmaceutical Co., Ltd. (PC) | 44.9200 | -2.2700 | -4.81% | 9,801.00 |
| 41 | CSTNL | Ishares Vii (PC) | 258.6100 | -2.2400 | -0.86% | 1,224.00 |
| 42 | SAXPY | Sampo Oyj (PC) | 26.7500 | -2.1800 | -7.54% | 31,755.00 |
| 43 | PNDZF | Pandora A/s (PC) | 113.4500 | -2.0564 | -1.78% | 1,701.00 |
| 44 | CYHT | Community Bank (pasadena, Ca) (PC) | 262.0000 | -2.0000 | -0.76% | 4.00 |
| 45 | RYHTY | Ryman Healthcare Ltd. (PC) | 38.5000 | -2.0000 | -4.94% | 300.00 |
| 46 | SHMDF | Shimano Inc. (PC) | 134.2500 | -1.8900 | -1.39% | 26.00 |
| 47 | NAPRF | Naspers Ltd. (PC) | 256.1300 | -1.8700 | -0.72% | 493.00 |
| 48 | DBSDY | Dbs Group Holdings Ltd. (PC) | 89.1000 | -1.8650 | -2.05% | 39,931.00 |
| 49 | HEGIY | Hengan International Group Co., Ltd. (PC) | 47.5375 | -1.8425 | -3.73% | 1,721.00 |
| 50 | HENOY | Henkel & Co. Kgaa (PC) | 127.6800 | -1.8350 | -1.42% | 892.00 |
| 51 | LUKOY | Pjsc Lukoil (PC) | 64.1000 | -1.8250 | -2.77% | 146,094.00 |
| 52 | EQUEY | Equatorial Energia S.a. (PC) | 19.8000 | -1.7500 | -8.12% | 879.00 |
| 53 | CVVTF | Covestro (PC) | 98.7500 | -1.7308 | -1.72% | 100.00 |
| 54 | AMLYY | Amp Ltd. (PC) | 13.0200 | -1.6900 | -11.49% | 363.00 |
| 55 | TRUHY | Truly International Holdings Ltd. (PC) | 4.8400 | -1.6700 | -25.65% | 936.00 |
| 56 | GMXAY | Genmab A/s (PC) | 104.3200 | -1.6400 | -1.55% | 3,246.00 |
| 57 | SQNXF | Square Enix Co., Ltd. (PC) | 41.8500 | -1.5575 | -3.59% | 535.00 |
| 58 | VWSYF | Vestas Wind Systems A/s (PC) | 68.1500 | -1.5500 | -2.22% | 773.00 |
| 59 | VNNVF | Vonovia Se (PC) | 49.1500 | -1.5500 | -3.06% | 6,788.00 |
| 60 | RHHBF | Roche Holding (QX) | 227.5900 | -1.5100 | -0.66% | 28.00 |
| 61 | SVIN | Scheid Vineyards Inc. (PC) | 100.0000 | -1.5000 | -1.48% | 1,875.00 |
| 62 | TTDKY | Tdk Corp. (PC) | 89.9700 | -1.4400 | -1.58% | 681.00 |
| 63 | TYTMF | Tokyo Tatemono Company Ltd. (PC) | 14.5600 | -1.4000 | -8.77% | 2,921.00 |
| 64 | TKPYY | Takeda Pharmaceutical Co., Ltd. (PC) | 22.2200 | -1.4000 | -5.93% | 191,257.00 |
| 65 | KURRY | Kuraray Co. (PC) | 50.1100 | -1.4000 | -2.72% | 908.00 |
| 66 | AMSSY | Ams (PC) | 49.8200 | -1.3800 | -2.70% | 2,478.00 |
| 67 | SHECY | Shin-etsu Chemical Co., Ltd. (PC) | 24.6250 | -1.3650 | -5.25% | 36,558.00 |
| 68 | WFTBF | West Fraser Timber Co. Ltd. (PC) | 72.6500 | -1.3648 | -1.84% | 4,789.00 |
| 69 | DASTY | Dassault Systemes (PC) | 133.2100 | -1.3550 | -1.01% | 12,452.00 |
| 70 | HLUYY | H. Lundbeck A/s (PC) | 56.6250 | -1.3367 | -2.31% | 455.00 |
| 71 | FBPRL | First Bancorp (PC) | 20.6800 | -1.3200 | -6.00% | 400.00 |
| 72 | TSYHY | Travelsky Technology Ltd. (PC) | 27.9500 | -1.3200 | -4.51% | 1,121.00 |
| 73 | PHTCF | Pldt Inc. (PC) | 26.1800 | -1.3200 | -4.80% | 200.00 |
| 74 | SMFKY | Smurfit Kappa Group (PC) | 43.5600 | -1.3200 | -2.94% | 55,759.00 |
| 75 | MKTAY | Makita Corp. (PC) | 45.1200 | -1.3100 | -2.82% | 249,243.00 |
| 76 | NDEKY | Nitto Denko Corp. (PC) | 38.8300 | -1.3000 | -3.24% | 2,614.00 |
| 77 | UCBJY | Ucb S.a. (PC) | 40.1400 | -1.2600 | -3.04% | 246.00 |
| 78 | MCHVY | Mgm China Holdings, Ltd. (PC) | 33.1700 | -1.2500 | -3.63% | 1,768.00 |
| 79 | CCOHY | China State Construction International Holdings, Ltd. (PC) | 63.1800 | -1.2500 | -1.94% | 2,085.00 |
| 80 | AACAY | Aac Technologies Holdings (PC) | 15.2800 | -1.2150 | -7.37% | 20,341.00 |
| 81 | EVVTY | Evolution Gaming Group Ab (PC) | 34.4200 | -1.2100 | -3.40% | 639.00 |
| 82 | WRCDF | Wirecard (PC) | 136.5400 | -1.2100 | -0.88% | 647.00 |
| 83 | GRNTF | Barclays Bank (PC) | 16.4000 | -1.2000 | -6.82% | 11,636.00 |
| 84 | SMFTF | Smurfit Kappa Plc. (PC) | 44.3497 | -1.1403 | -2.51% | 27,398.00 |
| 85 | GEAGY | Gea Group (PC) | 41.4900 | -1.1250 | -2.64% | 4,287.00 |
| 86 | RHHVF | Roche Holding (QX) | 220.9000 | -1.1000 | -0.50% | 2,781.00 |
| 87 | AMADY | Amadeus It Group (PC) | 75.5100 | -1.1000 | -1.44% | 7,114.00 |
| 88 | NPPXF | Nippon Telegraph & Telephone Corp. (PC) | 47.2650 | -1.0850 | -2.24% | 10,600.00 |
| 89 | KRYAY | Kerry Group (PC) | 109.1500 | -1.0600 | -0.96% | 1,335.00 |
| 90 | MGDDF | Michelin Cie Des Estb (PC) | 143.5000 | -1.0500 | -0.73% | 135.00 |
| 91 | TCTZF | Tencent Holding Ltd. (PC) | 50.4820 | -1.0480 | -2.03% | 15,942.00 |
| 92 | SKYAY | Sky (QX) | 73.3600 | -1.0300 | -1.38% | 3,799.00 |
| 93 | KYCCF | Keyence Corp. (PC) | 597.0000 | -1.0000 | -0.17% | 288.00 |
| 94 | UEPCN | Union Electric Co. (PC) | 95.0000 | -1.0000 | -1.04% | 100.00 |
| 95 | EADSF | Airbus Se (PC) | 115.5500 | -1.0000 | -0.86% | 384.00 |
| 96 | GGDVY | Guangdong Investment Ltd. (PC) | 78.5500 | -1.0000 | -1.26% | 1,355.00 |
| 97 | IFNNF | Infineon Technologies (QX) | 26.0000 | -0.9900 | -3.67% | 1,500.00 |
| 98 | POAHF | Porsche Automobile Holding Se (PC) | 88.0000 | -0.9800 | -1.10% | 3.00 |
| 99 | TMRAF | Tomra Systems A/s/a (PC) | 19.6053 | -0.9772 | -4.75% | 1,170.00 |
| 100 | WYNMY | Wynn Macau Ltd. (PC) | 37.7750 | -0.9600 | -2.48% | 1,323.00 |
| 101 | CASDY | China National Materials Co., Ltd. (PC) | 20.2000 | -0.9500 | -4.49% | 313.00 |
|
