Cboe BYX U.S. Equities Exchange Symbol Data

Volume
320,625,577
Orders
166,659,016

This list was last updated 2018-02-22 15:59:17.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
CHK 7,499,277 7,466,101 33,176 16,827 3.18 1,830 3.19 3.19
GE 6,911,697 6,891,885 19,812 30,738 14.62 13,988 14.64 14.63
XLF 5,323,146 5,277,797 45,349 72,300 28.69 73,700 28.71 28.70
EEM 4,423,307 4,383,634 39,673 32,324 48.89 100 48.90 48.90
BAC 3,336,592 3,317,798 18,794 5,980 31.71 18,753 31.73 31.72
AMLP 2,459,070 2,446,370 12,700 5,409 10.29 59,869 10.30 10.29
F 2,438,692 2,435,559 3,133 27,906 10.63 13,600 10.65 10.64
SWN 2,423,998 2,371,435 52,563 12,000 3.68 19,900 3.70 3.69
SIRI 2,401,339 2,388,781 12,558 2,300 6.15 70,909 6.16 6.15
RAD 2,373,057 2,371,857 1,200 56,600 2.12 41,937 2.13 2.13
WFT 2,129,509 2,127,709 1,800 23,149 2.95 6,541 2.96 2.96
USO 2,126,067 2,081,053 45,014 44,433 12.59 96,700 12.60 12.60
AMD 1,922,272 1,895,808 26,464 7,800 11.83 5,500 11.85 11.84
GDX 1,844,041 1,830,189 13,852 100 21.75 11,980 21.76 21.75
P 1,808,880 1,667,436 141,444 5,943 4.51 2,262 4.52 4.51
PFE 1,744,705 1,737,218 7,487 1,367 35.74 1,384 35.76 35.75
SPY 1,706,189 1,608,914 97,275 400 270.45 4,200 270.49 270.46
EFA 1,669,274 1,663,474 5,800 2,422 70.75 18,740 70.76 70.76
VWO 1,530,191 1,526,369 3,822 7,353 47.87 7,287 47.89 47.87
CSCO 1,522,054 1,502,744 19,310 700 42.96 6,000 42.98 42.97
MRO 1,521,675 1,515,692 5,983 100 15.19 6,400 15.20 15.20
XLU 1,521,402 1,483,923 37,479 4,256 49.05 54 49.06 49.06
FCX 1,469,407 1,269,855 199,552 1,686 19.14 870 19.16 19.15
FXI 1,466,078 1,420,783 45,295 14,900 48.78 5,000 48.79 48.79
HPE 1,429,200 1,414,880 14,320 100 16.41 1,344 16.42 16.41
XOP 1,414,510 1,407,963 6,547 8,100 33.75 4,125 33.77 33.76
ESV 1,395,400 1,394,300 1,100 22,823 5.08 300 5.09 5.09
NOK 1,371,864 1,371,464 400 51,242 5.70 61,800 5.71 5.71
VXX 1,343,724 1,266,288 77,436 600 43.88 100 43.92 43.90
RF 1,318,907 1,310,859 8,048 3,720 19.32 3,435 19.33 19.32
VALE 1,254,804 1,242,704 12,100 8,344 13.97 1,102 13.98 13.97
T 1,252,743 1,243,775 8,968 2,000 36.50 398 36.51 36.51
SNAP 1,218,460 1,192,137 26,323 2,515 17.51 1,040 17.52 17.51
BKD 1,167,678 706,327 461,351 965 7.15 500 7.17 7.16
KGC 1,144,293 1,142,914 1,379 3,700 3.63 45,400 3.64 3.63
HPQ 1,142,893 1,139,006 3,887 402 21.44 100 21.60 21.45
XLE 1,114,502 1,111,209 3,293 3,100 67.36 3,800 67.38 67.37
ECA 1,110,180 1,101,467 8,713 12,800 10.74 3,836 10.75 10.75
TVIX 1,099,413 1,051,583 47,830 100 8.63 600 8.65 8.63
VEON 1,064,728 850,131 214,597 100 3.07 8,700 3.08 3.07
HBAN 1,062,804 1,058,183 4,621 9,922 15.74 3,130 15.75 15.75
UVXY 1,035,642 975,232 60,410 200 17.57 700 17.60 17.59
SVXY 1,033,926 1,012,726 21,200 300 12.16 500 12.18 12.18
ABX 1,029,781 1,024,393 5,388 10,211 12.49 800 12.50 12.50
RIG 1,001,192 999,674 1,518 6,000 9.37 8,800 9.38 9.38
ABEV 997,668 996,867 801 49,366 6.82 39,099 6.83 6.82
XLP 942,172 939,072 3,100 6,700 53.83 200 53.84 53.84
QQQ 928,420 868,361 60,059 100 164.92 2,100 164.94 164.93
CMCSA 896,086 878,184 17,902 500 38.83 4,032 38.84 38.83
OAS 895,539 889,708 5,831 2,508 8.36 6,100 8.38 8.37
CX 887,161 885,461 1,700 8,000 7.21 15,500 7.22 7.21
VER 883,719 882,922 797 4,615 6.80 11,284 6.81 6.80
RSX 848,393 842,641 5,752 11,700 23.73 7,700 23.75 23.74
IAG 827,169 816,290 10,879 2,797 5.34 18,450 5.35 5.34
PBR 821,252 812,946 8,306 7,146 13.53 2,490 13.54 13.54
GGB 816,734 816,734 0 14,400 4.93 21,900 4.95 4.94
MIC 809,805 529,379 280,426 200 37.32 100 37.45 37.45
KMI 800,413 789,937 10,476 5,401 16.66 4,383 16.67 16.67
SPXU 790,310 790,110 200 17,700 10.66 17,400 10.68 10.67
TWTR 789,111 774,773 14,338 1,286 32.10 100 32.11 32.11
AUY 784,970 784,870 100 55,600 2.91 41,998 2.93 2.92
VZ 770,458 766,102 4,356 500 47.86 800 47.87 47.87
GFI 752,500 752,300 200 533 3.97 12,700 3.98 3.97
MDR 745,529 729,032 16,497 3,850 7.42 5,351 7.43 7.42
XLK 739,204 736,861 2,343 1,300 66.92 2,426 66.93 66.92
EWJ 738,577 708,577 30,000 100 60.77 5,500 60.78 60.77
JCP 730,739 730,729 10 700 3.94 17,348 3.95 3.94
AKS 726,892 723,992 2,900 8,492 5.61 11,266 5.62 5.61
JNK 724,904 716,855 8,049 9,300 36.03 14,600 36.04 36.04
DVN 720,365 511,169 209,196 700 30.45 483 30.47 30.46
OIH 717,223 706,792 10,431 4,400 24.33 5,400 24.35 24.34
NBR 705,528 704,013 1,515 3,975 6.68 11,106 6.69 6.68
SLV 700,593 700,593 0 107,600 15.66 1,500 15.67 15.67
KR 688,145 682,396 5,749 837 27.20 800 27.22 27.21
VEA 687,642 687,642 0 21,651 44.95 14,316 44.97 44.96
S 683,932 676,017 7,915 12,551 5.22 29,378 5.23 5.22
DDR 681,497 678,932 2,565 2,404 7.59 800 7.60 7.60
INTC 681,193 657,338 23,855 600 45.85 100 45.86 45.85
EWG 679,033 677,333 1,700 53,752 32.92 22,200 32.94 32.93
WPX 676,892 673,512 3,380 200 14.36 1,600 14.37 14.36
NYCB 664,992 664,092 900 8,162 13.92 1,100 13.93 13.93
KO 646,013 640,703 5,310 1,200 43.52 2,243 43.54 43.53
CTL 638,564 631,672 6,892 810 18.00 2,142 18.01 18.00
LABD 637,672 637,672 0 14,000 3.38 14,100 3.40 3.39
PE 635,653 629,859 5,794 2,119 25.07 855 25.08 25.08
HST 631,609 628,886 2,723 2,111 19.09 3,100 19.10 19.09
GLW 630,952 627,913 3,039 100 29.24 2,035 29.25 29.24
SQQQ 622,988 589,569 33,419 2,500 17.47 5,500 17.49 17.48
FDC 620,595 618,615 1,980 400 15.67 903 15.69 15.69
RRC 617,812 615,597 2,215 2,412 12.98 6,041 12.99 12.98
ZNGA 617,484 617,084 400 25,800 3.50 15,540 3.52 3.50
AES 597,342 592,792 4,550 1,628 10.30 8,504 10.31 10.30
KEY 592,915 589,902 3,013 5,604 20.54 3,200 20.56 20.55
GG 586,032 577,837 8,195 3,848 12.75 7,400 12.76 12.75
IEMG 583,284 579,082 4,202 3,250 58.96 2,000 58.97 58.95
AMAT 575,575 558,681 16,894 100 56.11 500 56.13 56.12
SBUX 564,813 556,335 8,478 300 55.40 2,214 55.41 55.40
IYR 563,889 560,345 3,544 100 73.59 1,058 73.61 73.59
GRPN 561,882 559,143 2,739 10,100 4.18 18,152 4.20 4.19
EGO 558,012 551,512 6,500 73,500 1.08 123,206 1.10 1.09
WFC 551,232 546,570 4,662 400 58.84 440 58.86 58.85
OIS 549,920 547,465 2,455 1,994 26.00 1,600 26.05 26.05
LYG 547,581 547,481 100 68,493 3.91 88,100 3.93 3.92
SGMO 547,336 524,548 22,788 528 25.45 1,800 25.50 25.50
XLI 546,591 536,628 9,963 1,300 77.05 5,900 77.07 77.06
MU 539,134 524,750 14,384 900 44.24 12,360 44.25 44.24
AAPL 533,556 512,085 21,471 400 172.51 100 172.62 172.60
FNB 520,981 520,266 715 5,300 14.28 2,504 14.29 14.29
EMB 519,397 151,606 367,791 100 111.82 400 111.84 111.83
IPG 516,234 514,409 1,825 2,314 23.94 1,745 23.96 23.95
GPOR 508,296 503,723 4,573 500 9.62 1,156 9.63 9.62
CNP 507,461 506,962 499 1,200 27.01 3,024 27.02 27.02
TZA 506,927 501,627 5,300 8,400 12.12 100 12.13 12.13
WU 486,293 485,609 684 1,885 20.10 1,679 20.11 20.11
IEFA 485,919 485,492 427 8,800 66.67 6,800 66.69 66.68
QEP 483,470 483,180 290 2,400 8.63 3,436 8.65 8.64
IAU 479,789 479,789 0 167,700 12.78 131,369 12.79 12.78
MRVL 479,063 460,356 18,707 3,564 23.11 600 23.13 23.12
EWZ 473,077 469,146 3,931 1,400 46.24 1,300 46.26 46.26
SPN 446,309 445,762 547 490 9.13 6,277 9.15 9.15
NLY 443,573 441,296 2,277 11,912 10.18 9,249 10.19 10.19
AKER 440,830 404,280 36,550 300 0.52 100 0.55 0.53
COG 439,942 437,230 2,712 1,095 23.90 200 23.91 23.91
VNQ 437,445 436,973 472 100 73.73 1,100 73.75 73.73
SPXL 434,989 424,230 10,759 300 44.88 438 44.90 44.88
VG 432,037 187,263 244,774 500 9.97 3,122 9.99 9.98
QID 431,064 419,164 11,900 7,700 11.74 16,800 11.75 11.74
NGD 428,454 427,854 600 36,900 2.56 26,000 2.57 2.57
UPL 425,274 424,074 1,200 1,300 4.42 5,500 4.44 4.43
EBAY 423,571 415,813 7,758 2,630 42.82 600 42.84 42.83
BTG 423,516 423,516 0 10,594 2.90 79,100 2.91 2.90
BSX 421,874 421,385 489 717 26.48 1,543 26.49 26.48
GDXJ 412,802 410,820 1,982 1,709 31.53 1,690 31.55 31.53
KIM 410,528 408,801 1,727 1,372 14.97 3,289 14.99 14.98
NI 404,696 402,849 1,847 2,088 23.09 1,291 23.10 23.10
SRCL 401,482 171,453 230,029 200 60.76 100 62.85 60.79
LPI 394,213 392,838 1,375 1,049 8.46 1,000 8.47 8.47
MDLZ 392,392 359,225 33,167 1,715 43.53 300 43.55 43.54
IBN 392,174 390,141 2,033 14,100 9.85 900 9.86 9.86
ORCL 391,651 389,792 1,859 900 49.59 300 49.61 49.60
COTY 391,593 389,922 1,671 1,355 20.65 1,460 20.66 20.66
FE 390,328 389,228 1,100 300 32.89 400 32.90 32.90
BBD 388,490 388,490 0 6,769 12.26 6,830 12.28 12.27
TSM 388,367 380,512 7,855 2,134 42.46 700 42.48 42.47
MSFT 388,214 380,219 7,995 200 91.84 400 91.86 91.82
CZR 385,172 384,210 962 24,274 13.00 6,152 13.05 13.00
CLR 383,236 199,429 183,807 300 48.46 500 48.48 48.47
LC 382,204 151,101 231,103 6,998 3.74 6,822 3.75 3.75
M 381,741 362,360 19,381 600 26.18 1,800 26.20 26.19
SRC 379,719 379,155 564 4,182 7.57 3,456 7.58 7.58
GM 379,675 375,324 4,351 944 40.94 900 40.96 40.95
BBVA 374,493 372,093 2,400 11,356 8.49 16,151 8.50 8.49
EXC 370,575 368,773 1,802 700 37.23 500 37.24 37.24
CLNS 368,498 367,598 900 4,348 7.86 4,673 7.87 7.87
FEZ 366,740 366,740 0 4,200 41.04 10,571 41.05 41.04
FITB 363,192 360,582 2,610 1,147 32.89 800 32.91 32.89
HYG 363,001 356,690 6,311 2,100 85.81 1,669 85.83 85.82
CNX 360,064 353,005 7,059 2,759 14.54 362 14.55 14.55
CLF 359,648 358,798 850 3,006 7.50 2,789 7.52 7.51
SH 354,021 354,021 0 18,200 29.71 16,589 29.72 29.71
ADXS 351,722 248,540 103,182 2,595 1.81 200 1.82 1.82
VGK 349,996 349,896 100 9,246 59.51 3,200 59.53 59.53
ITB 347,837 342,780 5,057 2,900 40.27 200 40.28 40.27
XLV 345,306 343,006 2,300 100 84.04 5,200 84.06 84.05
ROKU 345,003 310,042 34,961 1,000 41.80 800 42.14 41.90
FB 342,071 328,181 13,890 100 179.15 1,000 179.27 179.19
EWC 341,365 340,665 700 33,600 28.12 36,718 28.14 28.12
WLL 341,185 320,765 20,420 100 28.21 1,304 28.23 28.23
CPN 337,917 337,845 72 10,436 15.22 56,286 15.23 15.22
SDS 337,593 324,273 13,320 1,400 39.56 2,100 39.58 39.58
AGNC 336,350 334,935 1,415 814 18.60 4,570 18.61 18.61
IWM 334,097 314,980 19,117 800 152.02 200 152.05 152.05
ERIC 329,750 329,750 0 11,550 6.65 14,632 6.67 6.66
SAN 328,375 326,675 1,700 12,074 6.94 36,484 6.95 6.94
EZU 325,023 313,056 11,967 11,500 44.14 3,664 44.15 44.15
WEN 322,411 316,940 5,471 1,642 16.87 110 16.88 16.88
INFY 322,217 317,790 4,427 4,632 17.79 2,182 17.80 17.80
STNG 321,956 321,856 100 16,198 2.38 15,663 2.40 2.38
MFC 321,454 321,279 175 7,548 19.27 4,065 19.29 19.28
EWT 319,906 302,306 17,600 5,750 36.98 4,900 37.00 36.97
BRX 316,985 314,641 2,344 900 15.43 3,853 15.45 15.44
GTE 316,187 313,187 3,000 30,000 2.62 27,001 2.64 2.63
ITUB 315,204 315,016 188 6,764 16.19 6,300 16.20 16.19
PBCT 313,852 312,552 1,300 4,095 19.42 54 19.43 19.43
BP 312,954 307,056 5,898 1,250 39.26 387 39.27 39.27
ON 310,544 309,580 964 2,195 23.14 447 23.15 23.15
DBC 309,795 309,795 0 52,200 16.75 25,413 16.76 16.76
PPL 308,390 305,618 2,772 1,000 29.49 700 29.50 29.50
SEMG 306,732 303,402 3,330 3,419 23.95 5,386 24.00 23.95
PDS 305,446 305,146 300 24,930 3.40 12,000 3.42 3.41
WMT 303,138 290,835 12,303 100 92.84 100 92.89 92.89
AAOI 302,074 156,467 145,607 1,000 27.47 200 27.57 27.56
HMY 301,210 301,210 0 13,500 2.11 229 2.12 2.12
SDOW 300,680 298,780 1,900 500 18.21 1,400 18.22 18.22
VRX 299,825 290,944 8,881 2,201 18.26 1,400 18.28 18.27
FEYE 298,169 297,179 990 3,269 16.33 500 16.34 16.33
FIT 297,293 297,093 200 3,394 5.19 7,947 5.20 5.20
DRH 296,836 295,937 899 2,779 10.90 4,403 10.91 10.91
CA 296,659 284,710 11,949 1,572 34.84 200 34.85 34.85
XRT 295,205 294,597 608 900 45.26 1,000 45.28 45.27
W 294,840 238,113 56,727 600 73.94 200 74.23 74.09
HCP 293,598 292,508 1,090 1,805 21.88 100 21.89 21.89
MUX 293,276 293,276 0 16,500 2.12 12,579 2.14 2.13
CBL 289,998 286,839 3,159 2,745 4.64 3,156 4.65 4.65
DNR 289,882 287,582 2,300 13,366 2.41 2,200 2.42 2.42
BCS 288,644 285,444 3,200 4,900 11.67 9,673 11.69 11.68
SM 287,653 149,023 138,630 685 19.29 100 19.31 19.30
HBI 286,549 284,743 1,806 2,650 20.15 100 20.17 20.16
NE 285,824 284,788 1,036 6,200 4.25 4,976 4.26 4.26
NBL 283,221 278,911 4,310 800 29.37 400 29.38 29.37
DXJ 282,970 282,070 900 1,500 56.72 1,400 56.74 56.73
VIPS 282,386 281,386 1,000 472 18.34 1,239 18.35 18.34
SBGL 280,291 237,717 42,574 3,150 4.04 3,272 4.05 4.04
LHO 277,598 159,681 117,917 1,702 24.74 1,353 24.75 24.74
HTZ 275,448 268,796 6,652 100 20.54 600 20.56 20.56
FET 273,966 273,680 286 7,900 11.75 2,817 11.80 11.80
SRNE 271,496 267,515 3,981 7,398 8.40 6,100 8.45 8.45
ETP 271,058 268,295 2,763 1,300 18.96 1,763 18.98 18.97
CVE 267,908 266,708 1,200 6,213 7.33 8,661 7.34 7.33
JNPR 267,889 267,319 570 3,000 26.06 392 26.07 26.07
NWSA 267,363 262,168 5,195 600 16.21 4,370 16.23 16.23
CSTM 266,452 264,724 1,728 3,268 13.15 3,084 13.25 13.20
PBR.A 265,230 265,130 100 10,374 12.75 5,400 12.77 12.76
NAVI 263,694 260,417 3,277 2,674 13.07 700 13.09 13.08
TRQ 263,400 263,400 0 42,600 2.74 34,600 2.75 2.74
MGM 262,347 259,716 2,631 700 34.51 400 34.52 34.51
UCTT 261,412 115,351 146,061 100 18.66 200 18.68 18.67
TEF 261,030 254,330 6,700 2,200 9.72 650 9.73 9.73
JNUG 260,436 259,036 1,400 100 13.15 900 13.17 13.15
ODP 260,301 259,901 400 200 3.03 16,088 3.04 3.03
BABA 258,873 253,993 4,880 400 188.67 300 188.88 188.80
VLY 257,427 254,946 2,481 3,891 12.63 1,820 12.64 12.64
MFA 255,785 255,485 300 5,000 7.27 8,375 7.28 7.28
PTEN 255,698 253,059 2,639 300 18.88 2,387 18.90 18.89
CPE 252,575 252,175 400 1,000 10.77 2,040 10.79 10.78
ETM 252,480 251,737 743 16,200 9.95 17,672 10.00 9.97
CSRA 252,382 249,926 2,456 3,998 40.52 504 40.54 40.53
KRE 251,011 230,829 20,182 600 62.02 1,800 62.03 62.03
HRB 250,533 249,913 620 791 26.14 600 26.15 26.14
MET 246,248 243,864 2,384 300 46.66 400 46.68 46.67
UAA 245,983 244,995 988 2,414 16.64 300 16.65 16.64
TTS 244,635 235,520 9,115 3,500 5.50 20,420 5.55 5.50
WMB 242,263 239,021 3,242 800 28.56 900 28.57 28.56
XLB 240,955 240,855 100 200 60.42 900 60.43 60.42
GGP 239,445 239,025 420 500 21.21 1,509 21.23 21.22
HL 239,001 238,901 100 6,800 3.72 7,205 3.74 3.73
FMSA 237,997 236,997 1,000 900 4.67 3,146 4.69 4.68
CONE 237,872 159,841 78,031 100 49.13 100 49.14 49.13
RPAI 237,565 235,854 1,711 3,650 12.03 3,387 12.04 12.04
NVDA 236,071 232,553 3,518 100 241.06 600 242.34 242.21
DYN 234,195 231,495 2,700 40 12.08 2,132 12.09 12.08
WY 233,534 232,647 887 3,900 34.90 1,471 34.92 34.91
QCOM 233,516 223,378 10,138 100 62.18 400 62.20 62.19
JBLU 233,478 227,430 6,048 1,200 20.84 1,371 20.86 20.85
KOS 233,267 233,267 0 2,784 5.63 6,212 5.64 5.63
EVTC 232,848 230,110 2,738 8,989 16.55 6,762 16.60 16.57
TEVA 232,044 229,627 2,417 1,211 19.81 2,137 19.82 19.82
FLEX 227,531 226,860 671 864 17.66 1,717 17.67 17.66
BKLN 227,379 226,879 500 7,619 23.11 7,900 23.12 23.12
SHO 226,215 225,173 1,042 500 14.90 2,796 14.92 14.91
BBG 226,106 226,106 0 1,365 5.24 2,352 5.25 5.24
KBE 225,948 224,933 1,015 4,633 49.60 600 49.62 49.61
AVP 225,937 225,737 200 6,030 2.76 3,335 2.77 2.77
ETE 224,715 223,615 1,100 1,000 16.68 300 16.69 16.68
OPK 223,474 222,974 500 8,992 3.62 4,849 3.63 3.63
JUNO 223,257 218,972 4,285 100 86.55 180 86.58 86.57
INVH 221,112 220,405 707 203 21.67 200 21.68 21.68
JD 221,104 212,279 8,825 1,161 47.82 1,059 47.84 47.83
AR 221,103 216,783 4,320 95 18.47 2,986 18.48 18.47
ORI 220,913 219,428 1,485 2,832 20.19 1,600 20.21 20.20
NFX 220,552 182,146 38,406 500 23.45 700 23.47 23.46
WGO 220,239 202,960 17,279 500 40.20 600 40.25 40.20
BB 219,729 216,061 3,668 1,148 11.91 5,338 11.92 11.91
MPW 218,757 216,769 1,988 2,191 12.52 3,144 12.54 12.53
DISCA 218,194 214,656 3,538 2,655 23.76 1,230 23.78 23.77
XEL 217,752 217,177 575 1,300 43.62 500 43.64 43.63
VIXY 217,093 212,693 4,400 200 36.33 200 36.39 36.37
NTNX 216,544 204,809 11,735 200 34.84 300 34.86 34.85
IVZ 216,156 214,701 1,455 2,025 32.97 200 32.99 32.98
BHGE 215,524 204,790 10,734 600 28.03 200 28.04 28.04
YUMC 215,333 214,369 964 500 41.82 100 41.84 41.82
NRZ 214,840 214,740 100 700 16.52 4,110 16.53 16.52
FHN 213,933 211,196 2,737 1,590 19.17 1,698 19.18 19.17
TV 213,776 210,820 2,956 1,357 18.48 500 18.49 18.49
EWA 213,704 213,704 0 13,627 23.07 400 23.08 23.08
SPXS 212,547 190,031 22,516 2,000 28.10 1,100 28.13 28.12
VST 212,404 209,351 3,053 500 18.68 500 18.69 18.68
SCHE 212,022 212,022 0 100 29.39 1,288 29.40 29.40
HMNY 211,794 205,687 6,107 900 4.90 300 4.91 4.91
MDRX 210,917 209,617 1,300 1,419 13.54 3,043 13.56 13.55
DHI 210,452 209,623 829 400 44.32 360 44.34 44.33
DRE 210,003 209,470 533 94 24.88 1,924 24.89 24.88
XOM 209,376 198,068 11,308 900 75.91 889 75.94 75.92
FTI 209,284 204,760 4,524 200 30.57 2,124 30.59 30.58
CUZ 208,518 208,518 0 6,696 8.44 1,891 8.45 8.45
CY 208,158 207,558 600 100 16.86 2,448 16.87 16.86
GOVT 208,056 208,056 0 1,650 24.45 3,800 24.47 24.46
SMH 207,461 207,091 370 238 103.42 100 103.43 103.42
XLY 206,655 184,795 21,860 100 104.50 198 104.52 104.50
GPT 206,384 204,206 2,178 605 21.87 400 21.89 21.88
AMH 206,218 204,476 1,742 636 19.37 394 19.39 19.38
UTX 206,212 195,748 10,464 100 133.56 100 133.62 133.62
NWL 204,115 201,446 2,669 2,007 26.89 100 26.91 26.90
NYT 203,877 201,135 2,742 4,012 25.15 5,169 25.20 25.15
AGI 203,510 202,266 1,244 100 4.95 12,654 4.96 4.95
PG 203,334 200,761 2,573 300 80.86 200 80.88 80.88
ENDP 201,933 201,701 232 2,870 6.56 157 6.57 6.57
KW 201,706 201,606 100 5,401 16.85 2,683 16.90 16.90
ANW 201,362 194,062 7,300 8,050 2.50 100 2.55 2.55
MAT 199,816 193,098 6,718 2,644 16.64 868 16.65 16.64
ANTH 199,600 189,832 9,768 400 2.36 100 2.38 2.37
HAL 198,363 195,291 3,072 900 47.14 200 47.16 47.15
SYMC 197,139 191,099 6,040 2,254 26.99 300 27.00 27.00
HUN 196,817 195,659 1,158 100 33.33 200 33.34 33.33
USB 196,345 188,910 7,435 1,969 54.31 300 54.33 54.31
SCHW 195,552 193,159 2,393 200 52.10 400 52.11 52.11
LQD 194,629 192,165 2,464 411 116.66 100 116.68 116.67
GTN 193,641 192,427 1,214 5,909 14.60 5,675 14.65 14.63
MA 190,464 177,090 13,374 100 172.48 700 173.15 173.05
WPG 190,035 188,725 1,310 800 6.31 3,207 6.33 6.32
CHS 189,732 189,532 200 100 9.18 3,392 9.19 9.18
NXPI 187,242 184,966 2,276 1,900 125.70 300 125.76 125.71
TDOC 187,041 185,713 1,328 224 38.85 503 38.90 38.90
DISCK 186,067 183,219 2,848 2,438 22.59 1,200 22.60 22.59
FCAU 185,671 184,027 1,644 1,700 21.76 1,541 21.77 21.76
DAL 185,321 180,435 4,886 200 52.62 600 52.64 52.63
ACHN 185,265 179,604 5,661 1,476 2.94 7,446 2.96 2.95
HES 184,265 183,532 733 200 47.09 500 47.11 47.10
CALD 183,375 160,652 22,723 50,051 35.70 39,440 35.75 35.70
TPX 181,483 95,593 85,890 800 50.10 900 50.26 50.17
OEC 181,321 180,311 1,010 1,985 27.80 3,200 27.85 27.80
UPS 179,887 155,158 24,729 200 105.14 65 105.17 105.16
VT 179,412 179,412 0 800 75.09 1 75.11 75.09
C 179,231 175,196 4,035 300 76.31 300 76.33 76.32
DEI 179,212 177,797 1,415 400 36.04 300 36.06 36.05
LITE 178,821 178,220 601 968 58.05 500 58.15 58.10
TGT 178,709 172,446 6,263 100 75.01 200 75.02 75.02
MITL 178,585 163,440 15,145 1,400 8.35 1,600 8.37 8.36
EQT 177,765 166,150 11,615 200 50.87 100 50.89 50.87
UNG 176,999 176,899 100 5,900 22.14 9,728 22.16 22.15
JPM 176,884 170,910 5,974 100 114.91 100 115.41 115.07
EWU 176,726 173,426 3,300 13,500 35.22 13,000 35.24 35.23
DUST 176,428 176,178 250 300 27.30 400 27.35 27.33
PYPL 176,401 170,370 6,031 100 77.76 100 77.78 77.77
EWH 175,701 172,101 3,600 12,100 25.32 16,804 25.34 25.33
CSX 175,405 170,638 4,767 200 55.01 200 55.03 55.02
NFLX 174,911 170,406 4,505 300 278.08 600 278.50 278.29
LLY 174,111 169,125 4,986 100 77.27 300 77.28 77.27
SBGI 173,998 170,462 3,536 2,698 35.40 2,600 35.50 35.40
TLT 173,534 166,005 7,529 100 117.03 3,612 117.05 117.03
SYF 173,274 171,580 1,694 304 36.30 1,668 36.32 36.31
RUN 172,797 151,967 20,830 2,283 6.69 1,100 6.70 6.70
ASNA 172,530 171,330 1,200 5,850 2.24 3,479 2.25 2.25
STL 172,447 172,047 400 7,339 23.85 2,229 23.90 23.90
OREX 171,686 148,710 22,976 300 1.22 100 1.25 1.23
GME 171,674 170,150 1,524 200 15.61 2,727 15.62 15.61
BTE 168,900 168,900 0 10,200 2.58 14,368 2.59 2.58
EMLC 168,678 123,638 45,040 16,237 19.54 6,900 19.56 19.55
ISBC 167,079 167,079 0 4,601 13.68 1,809 13.70 13.69
CS 166,508 165,420 1,088 10,471 18.56 2,800 18.58 18.57
APA 165,933 155,098 10,835 400 34.89 400 34.90 34.89
AIMT 165,787 157,273 8,514 100 31.84 300 32.14 32.00
XME 163,496 162,897 599 1,692 37.13 600 37.14 37.14
WTI 163,338 163,138 200 1,955 4.06 985 4.08 4.07
BK 162,680 160,659 2,021 400 55.93 300 55.95 55.94
ENB 162,005 160,908 1,097 2,846 33.49 1,300 33.51 33.49
CVS 161,936 152,242 9,694 406 68.05 200 68.07 68.06
BBBY 161,903 160,819 1,084 3,127 21.64 600 21.65 21.65
MCHI 161,490 101,998 59,492 200 71.15 770 71.17 71.15
DXD 161,370 160,670 700 34,010 8.35 32,000 8.37 8.36
UMPQ 160,977 160,577 400 1,300 21.66 1,000 21.68 21.67
FOLD 160,708 149,511 11,197 200 15.07 700 15.08 15.07
HK 160,596 160,189 407 300 6.72 2,419 6.74 6.73
ADMP 160,470 159,363 1,107 10,550 2.50 200 2.55 2.52
NRG 160,328 158,020 2,308 466 25.26 700 25.27 25.27
ABT 159,560 157,747 1,813 300 59.07 100 59.09 59.08
BMY 159,545 156,241 3,304 100 65.99 100 66.05 66.02
AIG 159,433 153,778 5,655 600 59.97 300 59.99 59.98
IMGN 159,274 157,805 1,469 1,753 10.80 600 10.82 10.81
PDM 159,229 158,900 329 78 17.93 929 17.94 17.93
DIA 158,376 156,108 2,268 100 249.52 100 249.54 249.53
TGTX 157,719 156,321 1,398 2,662 13.95 3,600 14.00 13.97
RGC 157,718 156,509 1,209 16,520 22.96 14,600 22.97 22.96
TGB 157,566 151,466 6,100 3,800 1.54 10,300 1.56 1.55
ACWI 157,235 157,235 0 740 73.12 1,100 73.14 73.10
DF 157,034 154,934 2,100 1,978 9.95 1,356 9.97 9.96
HRL 156,787 153,414 3,373 100 32.74 674 32.76 32.75
OSTK 156,719 154,954 1,765 1,148 61.05 1,052 61.15 61.05
BAX 156,334 148,988 7,346 300 67.50 300 67.52 67.51
GOGO 156,259 101,020 55,239 100 9.15 462 9.16 9.15
COF 155,963 154,599 1,364 200 96.72 100 96.76 96.72
DB 155,841 155,241 600 4,611 16.44 1,895 16.45 16.45
CGI 155,025 154,785 240 9,378 3.75 11,897 3.80 3.80
SLB 154,954 152,507 2,447 100 65.02 200 65.04 65.02
SLCA 154,478 102,805 51,673 100 25.14 5,225 25.15 25.14
SQ 154,279 151,979 2,300 200 44.89 100 44.92 44.92
RCII 154,175 83,830 70,345 500 8.20 2,700 8.22 8.21
SBRA 154,154 153,380 774 1,595 17.04 246 17.05 17.05
GLD 153,893 152,741 1,152 1,400 126.28 1,200 126.31 126.28
CTB 153,738 153,188 550 2,400 32.85 2,500 32.95 32.92
TPH 153,544 153,544 0 2,494 16.93 1,124 16.95 16.94
CPB 153,515 149,969 3,546 397 43.97 200 43.99 43.98
TXN 153,307 150,142 3,165 200 104.02 100 104.04 104.02
HAWK 152,578 141,927 10,651 18,694 44.65 41,812 44.70 44.65
CNDT 152,261 151,561 700 2,123 18.27 100 18.28 18.28
SEM 152,103 147,624 4,479 200 18.30 1,500 18.35 18.35
SLM 152,071 151,058 1,013 270 10.94 2,127 10.95 10.94
AZN 151,991 151,271 720 734 33.67 400 33.68 33.67
RDC 151,905 149,969 1,936 3,230 13.17 502 13.19 13.18
SO 150,780 149,023 1,757 1,752 43.00 500 43.02 43.01
ABEO 149,429 148,664 765 2,400 13.30 2,900 13.35 13.32
LUV 149,205 145,261 3,944 100 57.35 253 57.37 57.35
CAR 149,123 143,287 5,836 15 44.21 200 44.23 44.21
TGNA 148,510 147,164 1,346 2,143 13.59 1,400 13.61 13.60
DBEU 148,497 148,497 0 226 27.79 1,300 27.80 27.79
CCC 148,319 132,219 16,100 44,321 21.35 30,384 21.40 21.35
ASB 147,481 146,975 506 4,914 24.55 4,356 24.60 24.55
PLUG 146,749 141,859 4,890 8,534 1.87 9,200 1.88 1.88
ADI 146,482 144,077 2,405 300 88.63 100 88.66 88.65
HOV 146,307 146,307 0 105 2.23 9,779 2.24 2.23
AMX 146,269 145,669 600 500 19.19 2,111 19.20 19.20
AMC 145,654 144,794 860 5,774 14.35 5,512 14.40 14.40
TQQQ 145,522 138,984 6,538 100 159.98 100 160.09 159.99
SYNH 145,207 140,808 4,399 5,710 31.45 7,600 31.50 31.50
X 144,559 127,592 16,967 100 42.97 100 42.98 42.97
ADVM 144,245 143,345 900 15,500 6.80 8,763 6.85 6.85
IMAX 143,786 143,459 327 2,000 23.10 1,600 23.15 23.13
WIN 143,389 135,789 7,600 2,021 1.29 5,501 1.31 1.30
HCLP 143,118 141,658 1,460 6,313 11.55 5,843 11.60 11.57
NAT 142,529 142,029 500 2,796 2.19 5,204 2.20 2.20
BGCP 142,323 142,223 100 2,942 13.29 400 13.31 13.29
SN 142,125 138,825 3,300 1,165 3.52 2,481 3.54 3.54
NVAX 141,892 141,692 200 7,943 2.38 13,298 2.39 2.38
CNHI 141,739 141,090 649 1,513 13.93 5,700 13.94 13.93
CMS 141,559 140,867 692 1,600 43.01 400 43.02 43.01
MYSZ 141,548 131,348 10,200 300 1.81 500 1.82 1.82
CVX 141,205 137,895 3,310 100 109.83 100 109.86 109.85
TVPT 140,505 139,139 1,366 359 13.75 1,687 13.76 13.75
MS 139,971 137,912 2,059 200 54.89 659 54.91 54.90
UCO 139,856 136,956 2,900 1,800 25.55 2,800 25.57 25.56
DPS 139,429 131,601 7,828 100 114.78 300 114.86 114.82
AEG 139,050 138,550 500 7,425 6.81 11,935 6.82 6.82
PAA 138,753 137,641 1,112 1,537 20.94 200 20.96 20.95
NUGT 138,705 136,545 2,160 800 23.92 30 24.06 24.06
AEO 136,300 135,647 653 2,664 18.85 1,118 18.86 18.86
IBB 135,842 135,642 200 500 108.47 100 108.51 108.47
LEN 135,794 128,901 6,893 100 58.39 300 58.41 58.40
MCHP 135,555 132,250 3,305 100 84.02 100 84.04 84.02
STAY 135,467 134,600 867 900 19.44 863 19.45 19.44
WIT 135,429 135,229 200 2,625 5.47 6,624 5.48 5.47
ALLY 135,267 134,365 902 700 27.88 1,127 27.89 27.88
CYS 135,238 134,538 700 5,212 6.46 8,155 6.47 6.46
VOD 135,102 133,802 1,300 4,300 28.36 700 28.38 28.37
HIMX 134,204 133,504 700 2,495 7.87 200 7.88 7.88
IVR 134,022 133,222 800 2,179 15.87 447 15.88 15.88
BRFS 132,530 130,510 2,020 5,602 9.47 2,491 9.48 9.47
FNSR 132,512 130,112 2,400 2,552 17.96 100 17.98 17.96
CIG 132,466 132,466 0 3,021 2.46 23,940 2.47 2.46
DBD 132,388 132,388 0 6,255 14.50 12,074 14.55 14.55
AMTD 132,236 125,640 6,596 755 54.78 300 54.80 54.78
EDZ 131,851 131,851 0 11,736 7.71 9,828 7.73 7.72
EPD 131,540 129,668 1,872 1,176 25.72 1,098 25.73 25.72
NEM 130,920 127,578 3,342 400 37.60 1,627 37.62 37.61
XLNX 130,910 127,667 3,243 400 68.94 100 68.96 68.95
TRIP 130,699 129,385 1,314 300 41.66 100 41.67 41.67
ABBV 130,606 129,140 1,466 100 117.61 300 117.71 117.64
APC 130,049 127,357 2,692 400 58.26 600 58.28 58.27
PCY 129,746 129,746 0 5,589 28.11 1,400 28.12 28.11
AXL 129,559 123,364 6,195 1,072 15.70 141 15.71 15.71
GNTX 129,511 119,567 9,944 1,151 23.22 700 23.23 23.23
KHC 129,247 123,975 5,272 13 67.63 300 67.65 67.64
MRK 129,040 125,452 3,588 202 54.61 100 54.62 54.62
MTU 128,941 128,941 0 9,027 7.16 7,106 7.17 7.16
NCLH 128,793 125,687 3,106 100 57.35 100 57.37 57.36
AXTI 128,564 124,464 4,100 4,164 7.00 14,194 7.05 7.00
PLD 128,432 125,556 2,876 100 59.91 400 59.93 59.92
ES 128,027 102,132 25,895 100 57.52 100 57.53 57.53
SGYP 126,706 122,506 4,200 8,800 1.85 7,152 1.86 1.86
SU 126,409 125,300 1,109 1,541 33.96 876 33.97 33.97
MOS 125,611 120,775 4,836 300 27.43 100 27.44 27.42
GILD 124,901 118,768 6,133 200 79.46 100 79.48 79.47
IOVA 124,636 123,951 685 1,550 18.45 2,775 18.50 18.48
ING 124,396 124,396 0 10,755 18.07 8,520 18.08 18.07
CJ 124,228 88,594 35,634 100 23.94 39 23.95 23.94
VEU 123,899 123,699 200 2,900 55.35 4,300 55.37 55.34
DWDP 123,843 120,737 3,106 100 71.88 100 71.89 71.88
MNKD 123,732 123,232 500 3,290 2.97 1,000 2.98 2.98
INOV 123,065 66,463 56,602 4,714 11.65 3,600 11.70 11.65
ATVI 123,043 119,596 3,447 100 69.48 100 69.51 69.49
AABA 122,985 120,967 2,018 100 75.53 500 75.57 75.54
PFGC 122,574 122,568 6 1,437 30.55 1,892 30.60 30.55
KSS 122,385 119,957 2,428 100 64.78 120 64.80 64.79
PNFP 122,373 119,968 2,405 1,368 65.45 705 65.50 65.45
AROC 121,771 121,771 0 6,898 9.00 2,950 9.05 9.05
RSPP 121,749 118,150 3,599 500 35.76 300 35.77 35.77
TS 121,719 120,472 1,247 700 34.49 800 34.50 34.49
SD 121,715 117,127 4,588 9 15.34 200 15.35 15.34
OGE 121,281 118,511 2,770 500 31.44 150 31.45 31.45
OHI 121,106 120,567 539 307 25.75 1,660 25.77 25.77
TXMD 121,087 118,453 2,634 1,100 5.00 3,458 5.01 5.00
EWW 120,804 111,475 9,329 600 51.90 738 51.92 51.91
TSLA 120,723 116,645 4,078 100 346.57 100 347.90 346.61
NTAP 120,280 117,636 2,644 100 58.62 100 58.64 58.62
VOO 119,894 113,798 6,096 1,000 248.54 1,000 248.58 248.54
AG 119,813 118,113 1,700 4,902 5.53 4,825 5.55 5.54
CBG 119,794 103,816 15,978 500 44.83 200 44.85 44.84
TKR 119,513 117,193 2,320 2,784 46.80 1,401 46.85 46.80
HEWJ 119,147 119,147 0 4,400 32.09 700 32.10 32.08
CLI 118,991 116,868 2,123 701 17.01 100 17.03 17.02
HASI 118,876 53,296 65,580 700 18.46 200 18.51 18.49
HCN 118,827 114,806 4,021 100 53.80 300 53.82 53.81
KND 118,800 113,358 5,442 50,107 9.05 60,140 9.10 9.07
EVH 118,245 118,245 0 4,600 14.00 4,400 14.05 14.00
CATB 118,151 87,808 30,343 900 1.66 700 1.69 1.67
PAH 117,638 117,011 627 1,300 10.40 1,732 10.41 10.40
FBP 117,381 116,420 961 7,631 6.13 2,526 6.15 6.14
TECK 117,237 115,863 1,374 1,881 29.22 400 29.23 29.23
AKRX 117,175 112,699 4,476 200 30.74 300 30.77 30.78
SEDG 117,107 116,197 910 1,200 48.35 920 48.45 48.45
XBI 116,765 116,645 120 800 91.20 100 91.21 91.21
TAL 116,707 114,475 2,232 457 36.81 100 36.83 36.83
AGG 116,553 116,254 299 1,063 106.35 499 106.37 106.36
IBM 116,410 114,568 1,842 600 153.15 400 153.34 153.24
HD 116,146 114,653 1,493 100 185.54 600 185.67 185.56
PGR 116,094 115,289 805 200 56.89 200 56.91 56.90
AJRD 115,960 99,949 16,011 200 26.56 300 26.58 26.56
UBS 115,713 113,847 1,866 1,215 19.21 3,803 19.22 19.21
JELD 115,592 60,057 55,535 90 33.56 1,600 33.64 33.57
TRCO 115,486 102,081 13,405 100 41.68 200 41.76 41.72
BLL 115,332 114,160 1,172 50 39.56 338 39.57 39.56
CELG 114,394 110,214 4,180 500 93.75 200 93.89 93.82
PRTY 114,345 114,037 308 3,258 15.10 1,747 15.15 15.15
QTWO 114,069 106,733 7,336 455 45.25 200 45.30 45.25
PGRE 113,850 113,335 515 700 13.98 1,713 14.00 13.99
PCG 113,625 110,917 2,708 394 40.10 300 40.12 40.11
GPK 113,513 113,513 0 1,168 15.18 3,919 15.19 15.19
DVMT 113,051 112,548 503 500 70.45 300 70.62 70.55
CYH 112,861 112,361 500 3,603 6.15 1,000 6.16 6.16
MTG 112,007 111,907 100 2,486 14.00 795 14.01 14.01
ALDR 111,941 105,273 6,668 3,969 14.25 2,382 14.30 14.30
MBT 111,805 110,865 940 2,484 12.35 3,612 12.36 12.35
MNTA 111,683 108,724 2,959 3,250 16.85 500 16.95 16.90
MON 110,990 103,951 7,039 100 120.37 200 120.42 120.40
LUK 110,957 110,287 670 1,883 24.48 1,979 24.50 24.49
SFM 110,931 100,490 10,441 100 25.49 500 25.51 25.50
COP 110,483 107,162 3,321 200 54.94 200 54.96 54.95
JNJ 110,341 99,714 10,627 100 129.95 100 129.98 129.95
KS 109,933 108,933 1,000 1,300 34.75 100 34.76 34.76
BHP 109,898 107,681 2,217 600 47.59 1,386 47.61 47.61
HBM 109,700 109,600 100 30,200 8.25 17,890 8.30 8.30
VFC 109,692 109,293 399 100 75.18 100 75.20 75.20
BBL 109,684 107,834 1,850 1,650 42.23 1,200 42.25 42.24
QTS 109,151 70,310 38,841 100 34.35 100 34.39 34.39
ONB 109,058 107,435 1,623 9,155 17.25 7,414 17.30 17.27
SID 108,721 108,371 350 10,528 3.08 10,900 3.09 3.08
MNK 108,622 105,402 3,220 407 15.92 268 15.93 15.93
EA 108,589 106,916 1,673 100 124.62 100 124.65 124.62
PEG 108,490 105,465 3,025 495 49.22 400 49.24 49.23
FWONK 108,375 108,075 300 300 34.39 13 34.41 34.41
YINN 108,191 107,977 214 100 36.91 100 40.00 38.50
IVV 108,100 102,711 5,389 900 272.44 2,500 272.50 272.39
GSK 107,626 105,553 2,073 1,380 36.57 234 36.58 36.57
OMF 107,513 93,032 14,481 100 30.95 300 31.01 31.00
CNQ 107,081 106,246 835 1,718 31.53 613 31.54 31.54
STO 107,068 106,321 747 642 22.58 2,200 22.59 22.58
OCLR 107,019 106,025 994 5,441 6.81 1,300 6.82 6.81
UBSI 106,869 105,655 1,214 1,354 36.95 1,695 37.00 36.98
WCN 106,834 97,982 8,852 300 70.80 500 70.83 70.80
CTXS 106,828 104,280 2,548 100 91.60 100 91.64 91.60
BXS 106,691 105,991 700 1,196 31.85 1,900 31.95 31.90
WBA 106,103 103,084 3,019 200 69.74 241 69.76 69.75
ARAY 105,825 105,569 256 8,500 5.00 9,669 5.05 5.05
RLGY 105,685 103,686 1,999 100 23.98 600 23.99 23.98
KT 105,654 104,360 1,294 1,379 13.39 1,158 13.40 13.39
PHM 105,193 103,640 1,553 1,500 29.20 2,073 29.22 29.21
SALT 105,090 105,090 0 9,080 8.25 8,615 8.30 8.28
PBI 105,003 104,105 898 3,799 12.32 400 12.34 12.33
KBR 104,468 103,010 1,458 2,032 17.76 400 17.78 17.76
WPM 104,427 103,627 800 3,209 19.35 800 19.37 19.36
TBT 104,087 103,887 200 1,912 39.50 2,018 39.52 39.51
PAAS 104,029 103,529 500 2,936 15.60 200 15.61 15.61
BBT 103,955 101,542 2,413 400 54.35 1,143 54.37 54.37
CCI 103,602 100,944 2,658 100 108.38 100 108.44 108.40
RBS 103,596 102,796 800 4,760 7.93 7,605 7.94 7.94
SRCI 103,378 102,778 600 1,700 8.83 2,123 8.85 8.84
AU 103,167 102,967 200 834 9.96 2,693 9.97 9.96
GNW 103,156 102,856 300 4,937 2.85 5,958 2.86 2.86
FSIC 103,147 102,307 840 49,560 7.25 23,700 7.35 7.30
MTZ 102,092 101,566 526 200 52.60 676 52.65 52.60
IEF 102,037 101,989 48 4,145 101.73 200 101.74 101.74
RPXC 101,752 45,447 56,305 500 10.54 400 10.55 10.54
MYL 101,737 96,334 5,403 400 41.31 672 41.33 41.33
STI 101,716 99,269 2,447 200 70.40 11 70.41 70.41
SABR 101,129 100,132 997 1,609 23.39 959 23.40 23.39
SEAS 100,915 100,515 400 900 15.02 3,548 15.04 15.03
OIL 100,693 100,693 0 58,200 6.95 28,800 6.97 6.96
TCF 100,606 99,646 960 1,480 22.00 300 22.02 22.00
STM 100,593 98,017 2,576 700 22.65 1,742 22.66 22.66
PFF 100,571 97,322 3,249 1,250 37.16 800 37.17 37.16
CRM 100,463 98,201 2,262 300 112.93 100 112.98 112.95
PSTG 100,334 97,508 2,826 2,843 21.98 600 22.00 21.99
DDD 100,242 97,342 2,900 1,300 9.97 1,732 9.98 9.98
BGS 99,940 99,740 200 2,130 30.95 1,033 31.05 31.00
ERX 99,690 99,490 200 1,500 27.37 1,500 27.40 27.38
PVG 99,222 99,222 0 1,300 6.47 2,618 6.48 6.47
QVCA 99,170 97,189 1,981 2,085 28.22 1,006 28.24 28.23
NLSN 99,162 97,515 1,647 1,200 32.03 530 32.04 32.04
UNP 99,134 96,874 2,260 100 133.65 1,400 133.79 133.71
CCJ 99,107 99,007 100 2,920 9.02 400 9.03 9.03
LQ 99,018 98,618 400 161 19.25 1,636 19.26 19.25
TNA 98,750 96,220 2,530 1,155 68.20 200 68.24 68.23
AAL 98,533 92,532 6,001 1,100 52.98 100 53.00 52.99
MO 98,519 96,267 2,252 100 63.31 1,400 63.39 63.34
OKE 98,432 95,263 3,169 200 57.12 400 57.14 57.13
SPTN 98,083 42,605 55,478 100 17.00 300 17.06 17.06
PLNT 98,001 95,702 2,299 30 32.75 103 32.76 32.75
LVS 97,679 92,636 5,043 100 72.91 100 72.97 72.94
EOG 97,573 96,413 1,160 900 107.11 1,400 107.26 107.18
SCHF 97,508 97,508 0 800 34.09 6,760 34.11 34.07
CUBE 97,494 96,096 1,398 500 26.56 284 26.57 26.57
LOW 97,420 95,452 1,968 100 96.95 100 97.00 96.96
AMR 97,405 95,305 2,100 400 8.21 900 8.23 8.21
XHB 97,286 96,746 540 5,600 42.12 2,400 42.14 42.13
MOMO 97,228 92,554 4,674 200 30.51 200 30.52 30.52
NGL 97,225 97,087 138 795 12.60 2,200 12.65 12.60
PEP 97,196 92,624 4,572 100 109.34 100 109.35 109.35
SOXS 96,981 96,381 600 900 12.91 793 12.93 12.93
MOBL 96,922 94,906 2,016 4,550 4.85 8,700 4.90 4.85
CBI 96,916 96,516 400 100 17.58 200 17.59 17.58
CMO 96,803 96,403 400 2,704 8.56 3,327 8.57 8.56
CF 96,742 95,486 1,256 200 43.02 100 43.04 43.03
HEDJ 96,717 96,617 100 1,433 63.24 1,178 63.26 63.24
QUOT 96,709 96,509 200 3,049 13.10 3,952 13.15 13.13
AMZN 96,452 94,628 1,824 100 1,422.35 163 1,484.89 1,484.85
DEPO 96,223 95,601 622 900 7.42 850 7.43 7.42
SJNK 96,220 95,120 1,100 6,895 27.39 9,300 27.41 27.40
WYNN 96,219 94,425 1,794 10 164.05 200 164.19 164.01
MIK 95,944 93,826 2,118 300 24.18 400 24.19 24.19
XRX 95,874 95,096 778 863 30.23 1,318 30.26 30.25
TOL 95,809 95,409 400 300 46.24 500 46.26 46.25
ARI 95,716 95,416 300 1,000 18.31 2,076 18.33 18.32
EPI 95,635 94,835 800 2,600 26.81 2,703 26.83 26.82
SMCI 95,605 94,395 1,210 2,929 18.30 2,808 18.35 18.35
PNC 95,493 91,643 3,850 568 157.75 400 157.89 157.76
CDEV 95,430 95,182 248 800 18.47 557 18.48 18.48
BGC 95,307 90,142 5,165 8,525 29.65 8,395 29.70 29.68
HA 95,254 94,464 790 1,400 36.75 1,300 36.80 36.75
MDXG 95,198 92,606 2,592 486 8.90 200 8.92 8.90
NYLD 95,095 94,995 100 6,107 16.05 4,252 16.10 16.10
BX 95,058 93,115 1,943 700 34.02 300 34.03 34.01
VIAB 94,916 90,750 4,166 1,536 32.92 200 32.94 32.93
QRVO 94,860 93,392 1,468 300 78.37 299 78.48 78.48
MPC 94,484 89,739 4,745 100 66.52 200 66.57 66.54
ETFC 94,427 91,314 3,113 200 50.77 100 50.79 50.79
CEI 94,220 88,620 5,600 100 0.09 100 0.09 0.09
GT 94,184 92,520 1,664 2,025 29.14 809 29.16 29.14
TEX 94,132 93,616 516 200 42.79 234 42.82 42.81
SWKS 93,927 91,257 2,670 800 107.21 100 107.59 107.29
VLO 93,754 91,053 2,701 100 92.13 300 92.17 92.14
UA 93,659 91,066 2,593 1,173 14.96 1,386 14.97 14.96
EXTR 93,605 84,853 8,752 3,111 11.64 1,200 11.66 11.65
LZB 93,587 93,347 240 1,107 31.05 200 31.10 31.05
NKE 93,492 89,600 3,892 200 67.17 400 67.18 67.17
IDRA 93,011 92,411 600 2,491 1.83 6,112 1.84 1.83
V 92,567 89,488 3,079 800 120.48 600 120.62 120.54
ADM 92,418 91,607 811 42 41.76 405 41.78 41.77
CRZO 92,261 88,961 3,300 1,236 18.14 1,136 18.15 18.14
ADT 91,932 87,558 4,374 200 11.86 800 11.88 11.87
SC 91,903 91,375 528 1,367 16.49 2,000 16.50 16.49
DIS 91,869 87,788 4,081 200 105.28 200 105.30 105.28
WDC 91,762 90,222 1,540 300 85.54 100 85.56 85.55
ACCO 91,588 91,188 400 4,000 13.20 5,911 13.25 13.20
KMX 91,307 89,313 1,994 100 61.09 31 61.10 61.10
XXII 91,282 90,282 1,000 2,400 2.71 2,604 2.72 2.71
MLNX 91,079 85,463 5,616 600 70.00 600 70.10 69.95
CDE 90,799 90,575 224 952 7.81 2,883 7.82 7.81
AMGN 90,469 88,153 2,316 100 182.44 100 182.68 182.57
LBTYA 90,401 90,192 209 700 31.89 200 31.91 31.90
DHR 90,196 88,249 1,947 100 97.43 100 97.45 97.44
CAT 90,179 87,234 2,945 100 158.45 200 158.96 158.83
KODK 90,119 90,019 100 7,867 6.25 7,700 6.30 6.28
MCD 90,083 86,294 3,789 500 160.61 800 160.87 160.74
BLMN 89,768 86,652 3,116 500 23.77 296 23.78 23.78
HCC 89,684 73,584 16,100 200 30.96 700 31.06 30.95
WWW 89,455 88,108 1,347 100 30.62 100 30.64 30.63
EGHT 89,372 89,272 100 4,000 18.60 5,858 18.65 18.65
YNDX 89,289 80,275 9,014 600 42.49 200 42.51 42.50
DRYS 89,022 84,069 4,953 200 3.38 1,258 3.39 3.38
GIS 88,932 87,422 1,510 300 54.94 200 54.96 54.95
IRDM 88,585 86,549 2,036 3,405 12.25 4,313 12.30 12.30
BCRX 88,439 88,241 198 500 4.81 1,663 4.82 4.81
VTI 87,929 72,435 15,494 100 138.76 800 138.78 138.74
FLS 87,557 74,108 13,449 100 43.61 300 43.65 43.62
EAT 87,540 85,432 2,108 500 34.60 200 34.62 34.60
SSRM 87,457 87,357 100 2,379 8.32 1,859 8.33 8.33
AMT 87,285 85,583 1,702 600 138.98 100 139.06 139.05
FAZ 87,120 87,020 100 100 11.00 200 11.01 11.01
DKS 86,888 86,481 407 278 32.85 100 32.86 32.86
PNM 86,775 86,431 344 1,215 35.40 1,102 35.45 35.45
DOG 86,652 83,052 3,600 17,300 14.69 13,500 14.70 14.70
CAKE 86,381 85,219 1,162 100 47.89 200 47.92 47.90
CLDX 86,244 85,644 600 3,064 2.36 4,305 2.37 2.37
TTPH 86,242 83,242 3,000 600 2.10 1,600 2.12 2.11
HRTX 85,664 82,011 3,653 1,871 22.10 400 22.20 22.15
MT 85,180 83,380 1,800 1,809 34.96 400 34.97 34.96
STWD 85,032 84,910 122 1,695 19.98 4,686 19.99 19.98
UNIT 84,872 81,045 3,827 100 15.19 700 15.20 15.19
DLR 84,834 84,101 733 100 100.79 100 100.85 100.79
SSO 84,720 73,570 11,150 800 111.14 500 111.18 111.15
LBTYK 84,489 81,088 3,401 300 30.98 1,290 31.00 30.99
IRM 84,484 84,158 326 150 31.53 500 31.55 31.54
KMB 84,334 82,791 1,543 200 112.77 300 112.94 112.86
CLD 84,312 83,512 800 4,768 3.25 700 3.26 3.25
CXP 84,280 84,280 0 802 20.88 700 20.89 20.88
WSM 84,276 83,076 1,200 100 53.26 100 53.28 53.26
SNH 84,259 83,698 561 1,403 15.78 2,811 15.79 15.78
ARRY 84,194 81,487 2,707 1,704 17.88 100 17.90 17.89
GCI 84,124 83,034 1,090 282 10.17 2,534 10.18 10.17
AHL 84,102 83,182 920 41,769 36.50 9,003 36.55 36.55
HON 84,075 83,903 172 100 153.49 300 153.61 153.49
UAL 84,005 83,237 768 200 66.74 200 66.76 66.74
EIX 83,837 82,637 1,200 300 59.71 300 59.73 59.71
UTHR 83,682 26,386 57,296 100 112.40 100 122.01 117.30
EVHC 83,654 81,654 2,000 198 37.66 100 37.68 37.67
QLD 83,407 76,197 7,210 100 81.28 100 81.30 81.28
PSX 83,041 81,402 1,639 200 90.17 200 90.20 90.19
VIAV 83,011 81,611 1,400 2,304 9.65 522 9.66 9.65
EUM 82,682 72,982 9,700 11,000 17.15 22,900 17.17 17.17
AXP 82,545 79,628 2,917 100 97.39 100 97.41 97.40
TOPS 82,462 71,762 10,700 4,100 0.17 100 0.19 0.18
SBS 82,349 82,141 208 1,759 11.23 1,239 11.24 11.24
IYZ 82,340 81,940 400 5,500 27.27 300 27.29 27.29
NUAN 82,114 81,345 769 664 16.21 2,356 16.22 16.21
DLTR 81,992 81,463 529 200 107.07 100 107.10 107.07
CRAY 81,977 81,977 0 3,400 22.00 2,200 22.10 22.05
AMAG 81,841 66,582 15,259 1,276 18.95 2,016 19.00 18.95
TRXC 81,666 77,366 4,300 4,163 1.58 500 1.59 1.59
GNC 81,548 81,548 0 1,376 4.05 5,457 4.06 4.05
CTRP 81,425 80,185 1,240 1,677 46.97 100 47.02 47.00
BDN 81,067 80,611 456 1,203 16.25 100 16.26 16.25
CCL 80,977 79,160 1,817 200 68.21 100 68.23 68.22
VIRT 80,751 78,355 2,396 405 28.60 1,100 28.65 28.60
FOSL 80,742 79,442 1,300 1,630 13.35 909 13.36 13.35
CB 80,738 77,027 3,711 500 143.12 600 143.32 143.24
OLED 80,679 80,328 351 100 154.30 200 154.75 154.70
TSEM 80,470 47,247 33,223 100 30.19 100 30.22 30.20
TER 80,445 79,585 860 400 44.01 400 44.02 44.01
GEN 80,401 54,303 26,098 100 1.26 600 1.28 1.27
BANC 80,379 80,279 100 3,542 20.25 4,238 20.35 20.30
EXPR 80,229 79,029 1,200 2,727 7.20 1,668 7.22 7.21
BBY 79,979 78,829 1,150 300 71.34 200 71.36 71.34
CPG 79,834 78,734 1,100 14,744 7.22 4,813 7.24 7.22
HVT 79,702 78,915 787 1,000 20.80 1,098 20.90 20.85
TPR 79,547 78,241 1,306 400 49.79 147 49.80 49.80
CDNS 79,053 67,331 11,722 1,106 38.80 400 38.82 38.80
GPS 78,854 76,640 2,214 100 32.39 1,611 32.40 32.39
HSC 78,764 77,305 1,459 1,100 19.45 1,279 19.55 19.50
HTA 78,667 77,663 1,004 319 25.77 463 25.79 25.79
INDA 78,652 62,689 15,963 100 34.50 2,500 34.51 34.50
GHL 78,626 78,436 190 1,254 20.05 3,202 20.10 20.05
XLRE 78,405 78,405 0 21,000 30.15 24,884 30.17 30.16
AEP 77,922 76,460 1,462 400 65.69 300 65.71 65.70
CL 77,916 73,483 4,433 200 69.43 200 69.45 69.43
ICE 77,660 75,238 2,422 300 71.56 200 71.58 71.57
PCH 77,660 77,169 491 1,600 51.15 1,767 51.25 51.20
VTR 77,240 76,492 748 200 49.63 300 49.65 49.65
SNPS 77,151 73,273 3,878 2,200 84.35 100 84.45 84.44
ABB 77,129 77,029 100 3,288 24.99 1,820 25.00 25.00
HMSY 77,065 76,465 600 300 15.31 500 15.33 15.32
IRWD 77,035 76,974 61 200 14.85 900 14.86 14.86
BYD 77,029 74,938 2,091 100 34.02 226 34.04 34.02
TWO 76,779 76,577 202 2,099 15.16 416 15.17 15.16
ARNC 76,741 75,591 1,150 600 24.52 800 24.53 24.52
SCG 76,630 68,162 8,468 200 39.96 100 41.49 39.98
SIG 76,523 75,587 936 2,700 50.71 100 50.80 50.78
NJR 76,357 76,218 139 2,451 38.00 107 38.05 38.00
MULE 76,167 73,756 2,411 200 30.29 100 30.31 30.29
FBR 76,040 75,940 100 2,240 18.76 700 18.78 18.77
KKR 75,976 73,221 2,755 1,100 21.78 200 21.79 21.79
BWA 75,843 75,643 200 100 52.23 200 52.25 52.25
HLT 75,793 72,792 3,001 100 83.32 120 83.35 83.33
MAS 75,677 74,751 926 200 42.60 431 42.62 42.61
XOG 75,635 75,335 300 1,200 12.38 500 12.39 12.39
OXY 75,595 70,587 5,008 400 67.89 200 67.91 67.90
SHLM 75,490 74,389 1,101 2,190 42.95 1,762 43.00 42.95
FLO 75,392 74,992 400 1,272 20.80 500 20.82 20.81
BTI 75,332 68,241 7,091 100 60.38 300 60.42 60.40
SANM 75,291 75,086 205 3,229 26.50 4,159 26.55 26.55
BERY 75,289 73,690 1,599 200 54.63 200 54.65 54.63
TMUS 75,260 71,944 3,316 602 58.75 200 58.77 58.76
ENTG 75,036 74,836 200 2,634 33.00 2,000 33.05 33.05
AMJ 74,730 73,730 1,000 2,102 26.79 1,600 26.81 26.80
LPX 74,697 73,043 1,654 300 28.94 1,089 28.96 28.95
APO 74,618 72,119 2,499 200 33.87 100 33.90 33.89
BLDP 74,547 74,447 100 7,822 3.40 5,258 3.41 3.41
PAGP 74,540 74,079 461 320 21.24 5,500 21.26 21.25
SEE 74,443 72,628 1,815 600 41.92 400 41.94 41.93
GPRO 74,424 74,124 300 4,799 5.45 100 5.46 5.46
EXPE 74,404 72,469 1,935 200 104.59 800 104.69 104.58
TJX 74,401 72,985 1,416 100 76.43 200 76.46 76.42
CIEN 74,363 74,302 61 1,561 22.98 800 23.00 22.99
NVO 74,246 72,824 1,422 223 53.05 100 53.06 53.06
WPZ 74,204 73,492 712 800 37.95 100 38.06 38.02
TWM 74,140 74,140 0 4,004 17.38 3,905 17.40 17.39
CRK 74,106 71,235 2,871 100 7.32 100 7.34 7.33
ESRX 74,068 69,856 4,212 100 74.73 100 74.75 74.72
BCC 74,044 73,632 412 450 42.90 544 43.00 42.95
MKC 74,009 72,707 1,302 100 105.04 200 105.10 105.02
VSH 73,897 73,807 90 6,203 18.10 8,535 18.15 18.10
TWX 73,628 73,028 600 56 94.19 100 94.22 94.21
IWO 73,591 73,291 300 100 189.44 100 189.53 189.44
CCK 73,571 61,109 12,462 200 50.92 100 50.94 50.92
BRK.B 73,514 73,341 173 700 200.60 300 200.93 200.71
LRCX 73,307 72,437 870 1,000 188.37 400 188.58 188.40
HOG 73,260 71,910 1,350 200 46.74 200 46.76 46.76
PDLI 73,058 72,958 100 2,260 2.50 2,100 2.51 2.51
FL 73,038 72,116 922 100 48.19 100 48.21 48.20
USFD 72,857 72,267 590 100 32.20 300 32.21 32.20
MDT 72,846 71,966 880 260 80.47 100 80.49 80.48
RIO 72,528 68,946 3,582 1,100 56.60 100 56.61 56.60
SAND 72,389 71,389 1,000 6,568 4.61 2,000 4.62 4.61
ROIC 72,297 70,416 1,881 2,824 17.61 1,130 17.63 17.62
NSC 72,296 71,819 477 106 141.48 1,000 141.63 141.55
SKT 72,295 72,281 14 500 22.40 207 22.41 22.41
CNO 72,248 71,261 987 282 22.84 700 22.86 22.85
TTM 72,142 62,428 9,714 2,002 27.69 800 27.71 27.70
STX 72,141 69,341 2,800 200 51.37 100 51.39 51.38
ETSY 72,068 70,439 1,629 1,558 21.04 600 21.06 21.05
WERN 72,019 71,154 865 1,532 38.25 1,350 38.30 38.25
BWP 71,967 71,324 643 664 11.22 1,036 11.23 11.23
CFG 71,909 71,190 719 346 45.48 800 45.50 45.49
CNI 71,808 71,408 400 300 77.29 400 77.33 77.32
ZION 71,731 68,129 3,602 100 54.77 100 54.79 54.77
MAR 71,683 68,705 2,978 100 140.62 500 140.74 140.65
DSW 71,440 66,759 4,681 652 19.69 300 19.71 19.70
JBL 71,265 71,265 0 857 26.32 1,985 26.34 26.33
PCRX 71,263 70,459 804 250 30.50 780 30.55 30.52
PM 71,204 68,591 2,613 2,400 102.94 100 103.01 103.00
PSEC 71,124 71,124 0 2,800 6.69 6,458 6.70 6.69
FOXA 71,047 69,023 2,024 2,094 37.18 1,288 37.20 37.19
CVA 71,001 70,858 143 2,715 15.85 4,093 15.90 15.85
TAHO 70,896 70,578 318 5,744 4.04 3,020 4.06 4.04
BND 70,838 70,838 0 140 79.33 1,700 79.34 79.34
SPG 70,793 70,646 147 500 153.81 600 154.05 153.95
CBS 70,695 68,279 2,416 495 54.37 300 54.38 54.37
AA 70,624 69,726 898 100 48.06 100 48.08 48.09
OMER 70,547 48,587 21,960 100 8.99 100 9.01 9.00
AMZA 70,239 64,439 5,800 1,750 7.88 2,000 7.89 7.88
ZAYO 70,238 68,300 1,938 900 35.72 400 35.74 35.72
LEG 69,873 69,396 477 100 44.37 206 44.39 44.39
MMC 69,773 66,678 3,095 100 81.97 200 82.00 81.99
UDR 69,737 68,237 1,500 500 33.43 600 33.45 33.44
BEN 69,639 67,365 2,274 300 38.71 404 38.73 38.72
TNK 69,519 61,419 8,100 2,102 1.22 2,703 1.23 1.23
TYPE 69,483 69,383 100 700 24.10 3,453 24.20 24.15
NOV 69,339 68,012 1,327 437 35.11 855 35.13 35.12
DOC 69,042 68,730 312 2,965 15.05 361 15.07 15.06
HAS 68,538 67,433 1,105 300 97.37 800 97.45 97.36
ALKS 68,528 44,763 23,765 600 56.39 200 56.60 56.53
DVAX 68,327 68,227 100 1,587 17.30 1,700 17.35 17.32
NWS 68,298 61,498 6,800 5,664 16.50 4,260 16.55 16.52
UIS 68,290 68,180 110 3,600 11.50 5,300 11.55 11.50
PWR 67,957 67,365 592 700 35.95 100 35.97 35.95
D 67,921 65,370 2,551 400 73.57 100 73.61 73.57
MDCA 67,862 67,624 238 400 9.55 1,638 9.60 9.57
LW 67,836 65,374 2,462 200 53.78 100 53.80 53.77
BKI 67,731 66,981 750 1,223 47.30 1,966 47.35 47.30
CG 67,504 67,157 347 1,135 23.20 1,306 23.25 23.20
LXP 67,452 67,451 1 1,300 8.13 2,100 8.15 8.14
TXT 67,319 66,919 400 300 59.54 100 59.57 59.56
HBHC 66,996 66,591 405 1,348 52.60 1,279 52.70 52.60
VSLR 66,809 65,607 1,202 10,290 3.00 456 3.05 3.02
CTSH 66,803 64,515 2,288 100 81.65 100 81.67 81.65
LPSN 66,541 66,441 100 3,114 14.50 2,400 14.55 14.55
PX 66,336 61,738 4,598 100 153.91 600 154.07 153.96
DAN 66,135 65,735 400 400 27.90 300 27.91 27.91
KSU 66,031 62,841 3,190 100 107.26 700 107.41 107.29
GOV 65,996 65,621 375 200 15.64 1,418 15.65 15.64
PAYX 65,873 65,353 520 300 65.05 300 65.07 65.05
HEWG 65,867 65,867 0 7,501 27.98 9,800 28.00 27.98
RSG 65,794 64,610 1,184 200 65.41 400 65.43 65.42
STOR 65,748 65,350 398 300 23.70 600 23.71 23.71
LSCC 65,643 64,843 800 1,300 5.78 250 5.79 5.79
BSMX 65,552 65,552 0 700 7.28 1,434 7.29 7.28
HCA 65,543 65,343 200 100 100.45 100 100.58 100.52
QSR 65,342 63,954 1,388 100 58.45 300 58.47 58.45
HEFA 65,267 65,267 0 1,100 28.98 3,900 28.99 28.98
PAY 65,213 64,494 719 100 16.73 2,500 16.74 16.73
LCI 65,104 62,488 2,616 22 16.50 4,452 16.55 16.50
UGLD 65,087 34,860 30,227 4,273 11.67 4,766 11.69 11.68
IDXG 65,045 36,803 28,242 100 1.06 364 1.07 1.05
LYV 64,976 61,405 3,571 600 47.83 100 47.85 47.85
ZTO 64,942 64,742 200 3,220 15.38 700 15.40 15.39
IRBT 64,798 64,098 700 100 64.95 100 65.00 64.99
NPTN 64,541 62,941 1,600 1,976 5.54 1,000 5.55 5.55
ZTS 64,476 62,820 1,656 200 80.83 100 80.86 80.84
EIDO 64,448 52,128 12,320 2,695 29.30 1,291 29.32 29.29
WETF 64,385 64,285 100 200 9.91 4,000 9.92 9.91
SBH 64,258 63,858 400 1,562 17.02 380 17.03 17.02
EWY 64,190 60,648 3,542 400 72.72 3,324 72.75 72.73
PGX 64,144 61,975 2,169 4,670 14.42 500 14.44 14.43
GWPH 64,143 61,609 2,534 100 117.42 200 118.53 118.25
THC 64,109 60,593 3,516 684 19.09 1,000 19.11 19.10
ALL 63,988 63,351 637 200 92.82 100 92.85 92.82
FIS 63,982 62,822 1,160 100 98.05 100 98.07 98.05
UDOW 63,905 61,369 2,536 200 94.89 100 94.95 94.84
VRSK 63,779 62,956 823 100 99.57 100 99.63 99.59
VR 63,725 63,425 300 300 67.52 3,036 67.53 67.52
OMC 63,692 62,737 955 100 76.83 100 76.85 76.84
AGEN 63,622 62,522 1,100 1,400 4.84 300 4.86 4.86
EXEL 63,613 62,723 890 51 29.13 1,158 29.14 29.13
LKQ 63,535 58,109 5,426 200 40.05 200 40.07 40.06
JHG 63,480 62,531 949 200 35.19 400 35.21 35.21
AGN 63,423 62,074 1,349 100 159.60 100 159.75 159.63
RH 63,271 60,758 2,513 800 91.23 100 91.45 91.41
FNGN 63,244 63,235 9 2,479 29.95 1,127 30.00 30.00
DRIP 63,052 63,052 0 358 14.70 600 14.73 14.72
LADR 62,934 60,091 2,843 1,570 14.66 237 14.67 14.67
HPP 62,912 62,429 483 500 30.67 197 30.68 30.68
CLIR 62,802 61,902 900 2,400 2.30 4,563 2.35 2.30
PBF 62,771 62,456 315 400 30.02 300 30.04 30.02
WM 62,660 61,820 840 100 84.48 300 84.51 84.49
AMKR 62,558 62,290 268 3,075 9.92 573 9.93 9.93
KBH 62,362 62,162 200 300 30.19 300 30.20 30.19
FBHS 62,281 60,875 1,406 200 63.27 200 63.31 63.30
OAK 62,251 61,551 700 814 42.15 650 42.25 42.20
OMI 62,189 58,184 4,005 513 15.81 300 15.83 15.81
GES 62,133 61,503 630 1,385 14.79 300 14.81 14.79
VOYA 62,075 60,873 1,202 100 50.75 100 50.77 50.76
FTV 62,026 62,026 0 100 76.65 100 76.73 76.69
BRS 62,006 60,882 1,124 493 15.88 300 15.90 15.89
SHV 61,977 54,477 7,500 1,989 110.28 2,319 110.29 110.29
ADTN 61,865 61,665 200 2,600 15.80 2,700 15.85 15.82
XL 61,727 60,663 1,064 600 43.10 100 43.12 43.11
RHI 61,684 61,584 100 200 57.33 100 57.35 57.34
IUSG 61,561 59,461 2,100 100 55.89 600 55.91 55.90
LTRPA 61,551 61,451 100 5,300 11.10 7,311 11.15 11.10
HIG 61,169 59,819 1,350 300 53.17 200 53.19 53.18
MUR 61,045 59,200 1,845 400 26.09 200 26.10 26.10
FOX 60,869 58,156 2,713 2,226 36.73 1,100 36.75 36.74
EWI 60,515 60,515 0 2,984 31.94 1,700 31.96 31.95
DUK 60,469 59,480 989 62 75.53 200 75.55 75.53
RNG 60,430 59,810 620 400 62.30 1,600 62.40 62.35
NXST 60,420 60,066 354 782 72.55 303 72.65 72.60
MTSI 60,155 56,517 3,638 100 21.95 372 21.97 21.96
BIIB 60,110 59,053 1,057 100 284.79 100 285.21 284.96
DBEF 60,105 59,805 300 500 31.02 5,500 31.04 31.03
ADRO 60,064 60,064 0 3,502 6.20 3,595 6.25 6.20
ENT 59,998 58,698 1,300 1,113 1.63 300 1.65 1.64
WAFD 59,710 59,611 99 972 35.50 1,002 35.55 35.50
AGO 59,605 59,565 40 100 37.26 100 37.78 37.25
K 59,574 57,596 1,978 200 68.24 100 68.26 68.26
BDSI 59,524 59,269 255 15,743 2.00 12,500 2.10 2.05
APAM 59,466 59,466 0 395 33.70 1,300 33.75 33.70
INO 59,390 59,290 100 600 4.17 1,891 4.18 4.17
CENX 59,353 56,136 3,217 100 21.76 100 21.78 21.77
GXP 59,269 58,801 468 100 29.88 700 29.89 29.89
BPFH 59,217 59,126 91 4,200 14.75 3,510 14.80 14.78
NNN 59,216 57,685 1,531 300 37.98 707 38.00 37.99
PSQ 59,137 59,137 0 8,940 33.43 15,800 33.45 33.44
WEC 59,130 59,030 100 300 60.31 300 60.33 60.31
AYX 58,989 57,522 1,467 900 33.58 100 33.69 33.66
IRTC 58,954 58,380 574 200 65.55 100 65.71 65.55
DK 58,877 57,915 962 100 33.98 100 34.00 33.99
BKS 58,727 58,237 490 17,695 4.60 16,506 4.65 4.63
IWD 58,657 58,557 100 100 122.64 100 122.66 122.65
MDP 58,597 58,520 77 336 56.25 500 56.30 56.30
ARRS 58,533 54,712 3,821 1,477 24.88 672 24.89 24.89
GGG 58,386 57,725 661 100 44.85 200 44.88 44.86
RY 58,220 57,482 738 500 80.52 100 80.55 80.51
KTOS 58,216 57,816 400 2,846 12.22 500 12.24 12.23
TROX 58,142 57,843 299 300 20.88 400 20.90 20.90
CBOE 57,987 57,887 100 179 109.98 100 110.01 109.98
SKX 57,893 57,131 762 300 38.23 600 38.25 38.24
LOGM 57,806 55,506 2,300 1,500 117.85 1,600 117.95 117.90
APLE 57,779 57,658 121 200 17.87 200 17.89 17.88
RMP 57,772 56,828 944 50 19.88 100 19.90 19.88
EVC 57,668 57,160 508 7,847 6.70 5,683 6.75 6.70
LGF.A 57,652 56,837 815 100 27.97 200 27.99 27.97
O 57,588 55,436 2,152 100 49.25 203 49.27 49.26
NYMT 57,580 57,480 100 7,282 5.64 3,657 5.66 5.65
RRR 57,578 57,178 400 253 33.79 600 33.84 33.78
ANH 57,412 57,212 200 2,031 4.75 3,945 4.76 4.75
MEOH 57,285 57,092 193 700 58.25 100 58.30 58.30
TSN 57,227 49,846 7,381 100 74.67 100 74.70 74.70
IR 57,216 56,681 535 100 90.32 100 90.36 90.34
DFS 57,206 56,817 389 200 77.83 400 77.87 77.82
FTK 57,163 56,515 648 300 6.06 3,774 6.07 6.06
KNX 57,146 55,834 1,312 200 47.80 400 47.83 47.82
STT 57,034 56,104 930 100 102.85 100 102.88 102.86
NVCN 57,014 41,214 15,800 400 0.24 400 0.24 0.24
DE 56,991 56,592 399 1,000 164.16 100 164.31 164.28
EPP 56,856 56,756 100 100 47.84 800 47.85 47.84
GDDY 56,805 56,105 700 100 55.43 200 55.46 55.44
RCL 56,801 55,911 890 100 129.87 100 129.92 129.89
SSW 56,741 56,641 100 2,205 6.65 2,153 6.67 6.66
IWF 56,610 56,210 400 100 139.67 804 139.69 139.68
VTV 56,529 56,510 19 100 106.02 600 106.04 106.02
VNDA 56,432 55,932 500 1,727 17.60 1,810 17.65 17.65
HSBC 56,424 55,520 904 1,833 51.03 300 51.05 51.04
WTW 56,328 55,707 621 100 71.64 100 71.69 71.65
A 56,144 54,493 1,651 100 70.73 100 70.75 70.73
CASC 55,903 55,103 800 2,200 9.98 3,700 10.00 9.99
PK 55,865 52,801 3,064 400 26.11 600 26.13 26.12
CAH 55,837 54,893 944 100 67.87 100 67.88 67.88
ACHC 55,758 54,729 1,029 596 39.21 700 39.22 39.22
TPRE 55,724 55,724 0 7,168 13.85 5,700 13.90 13.90
CNK 55,689 53,168 2,521 200 39.72 371 39.74 39.74
MBI 55,617 55,617 0 1,859 8.72 1,100 8.73 8.72
HP 55,437 55,116 321 100 65.41 100 65.44 65.41
CCE 55,395 54,956 439 600 37.89 300 37.91 37.90
AFL 55,341 54,899 442 200 88.57 200 88.59 88.58
SFL 55,337 55,337 0 6,050 15.00 2,712 15.05 15.03
CORT 55,272 53,412 1,860 24 16.09 1,000 16.11 16.09
XRAY 55,236 53,011 2,225 100 57.19 100 57.20 57.19
TMHC 55,207 55,107 100 300 23.91 700 23.92 23.91
LB 55,165 53,855 1,310 100 48.11 333 48.13 48.11
ATH 55,042 52,029 3,013 300 47.31 200 47.34 47.33
AEM 54,951 54,464 487 200 40.25 700 40.28 40.27
HZNP 54,826 53,726 1,100 1,297 13.96 400 13.97 13.97
COT 54,819 52,907 1,912 2,427 14.92 1,078 14.94 14.93
SRPT 54,788 51,164 3,624 100 62.97 100 63.49 63.02
RES 54,740 54,540 200 400 19.74 500 19.75 19.74
HOLX 54,719 52,681 2,038 507 38.92 100 38.93 38.92
IRT 54,694 54,394 300 100 8.51 500 8.52 8.51
CGNX 54,685 53,554 1,131 100 54.55 100 54.58 54.55
ZGNX 54,595 52,618 1,977 628 43.20 600 43.35 43.35
IMNP 54,531 54,531 0 100 0.37 100 0.37 0.37
ALB 54,417 54,350 67 200 113.70 100 113.76 113.73
WIX 54,378 54,378 0 200 74.10 200 74.15 74.20
VRTX 54,364 53,864 500 100 156.97 100 157.79 157.68
EWQ 54,355 54,296 59 6,551 31.99 4,600 32.01 32.00
USAT 54,255 54,155 100 1,631 7.85 2,800 7.90 7.88
ACOR 54,242 53,845 397 200 26.50 904 26.55 26.50
NMIH 54,206 54,206 0 900 21.00 2,570 21.10 21.05
COWN 54,182 52,266 1,916 2,900 14.25 1,484 14.30 14.25
WRI 54,135 52,376 1,759 100 27.36 700 27.38 27.37
GNBC 53,965 53,965 0 1,650 22.80 1,670 22.85 22.85
DGAZ 53,926 52,926 1,000 100 29.88 100 31.12 29.90
GBT 53,925 52,324 1,601 75 62.45 300 62.50 62.45
TWLO 53,770 53,361 409 100 32.44 200 32.46 32.44
GCP 53,743 53,191 552 1,517 32.55 1,561 32.60 32.55
WAIR 53,720 53,720 0 5,325 8.70 7,240 8.75 8.75
NTRS 53,713 52,913 800 100 104.17 100 104.26 104.20
ASX 53,673 53,473 200 1,300 6.78 3,501 6.80 6.79
CMC 53,645 52,533 1,112 1,685 24.90 500 24.92 24.90
COMM 53,640 52,599 1,041 600 38.27 100 38.28 38.28
INFO 53,582 51,044 2,538 600 46.84 200 46.86 46.84
ETN 53,565 53,465 100 100 81.91 100 81.93 81.91
WRD 53,517 52,942 575 100 17.59 200 17.61 17.60
PAGS 53,471 51,541 1,930 200 32.20 2,400 32.29 32.22
PPC 53,420 48,372 5,048 300 24.93 600 24.94 24.93
TMV 53,305 53,205 100 2,136 22.15 1,700 22.17 22.16
ACN 53,187 53,057 130 34 160.38 100 160.51 160.40
TDS 53,179 52,543 636 100 25.02 70 25.04 25.04
SNI 53,116 52,814 302 100 87.68 100 87.76 87.67
SIGM 52,823 52,223 600 2,847 5.90 5,300 5.95 5.90
BUFF 52,744 51,850 894 100 34.10 200 34.12 34.09
JMEI 52,617 52,617 0 2,199 2.91 2,550 2.92 2.91
TCBI 52,514 51,505 1,009 826 91.75 100 91.90 91.85
ARCC 52,492 52,392 100 3,912 15.84 3,000 15.86 15.85
RDS.B 52,440 52,171 269 500 64.47 200 64.49 64.47
MTDR 52,410 48,564 3,846 300 29.17 100 29.18 29.18
COST 52,355 49,801 2,554 100 186.61 400 186.77 186.63
HFC 52,302 51,463 839 400 44.06 300 44.08 44.07
AUO 52,295 51,895 400 752 4.56 4,479 4.57 4.56
PGEM 52,264 52,264 0 12,155 21.80 10,850 21.85 21.80
SHOP 52,110 51,880 230 100 134.36 100 134.48 134.42
CLVS 52,069 50,144 1,925 100 59.97 400 60.12 60.02
AOBC 52,048 51,185 863 904 10.12 1,100 10.13 10.13
EPE 52,028 51,928 100 1,213 1.60 1,050 1.61 1.60
NOW 52,003 51,403 600 102 156.05 100 156.16 156.05
FTEC 51,997 51,997 0 100 52.81 2,200 52.83 52.82
USLV 51,987 45,286 6,701 2,756 10.56 1,700 10.58 10.57
TRN 51,919 47,964 3,955 100 34.31 200 34.33 34.31
DCP 51,875 51,765 110 200 35.19 200 35.28 35.26
PDBC 51,855 51,855 0 13,700 17.58 15,900 17.60 17.60
FLIR 51,835 44,485 7,350 100 47.81 200 47.86 47.85
EMR 51,737 49,019 2,718 100 72.11 100 72.14 72.13
DISH 51,716 47,935 3,781 100 43.84 300 43.86 43.85
DRQ 51,648 51,449 199 46 45.40 1,061 45.45 45.45
UPRO 51,507 38,284 13,223 100 142.02 100 142.16 142.14
CVRR 51,361 51,261 100 1,200 14.40 136 14.45 14.45
OII 51,354 50,824 530 300 19.18 100 19.20 19.18
ANDV 51,274 50,875 399 900 92.50 100 92.64 92.59
DWT 51,198 47,998 3,200 1,200 11.83 100 11.84 11.84
GIL 51,056 49,785 1,271 500 29.42 400 29.43 29.42
HEI.A 50,990 50,352 638 767 67.95 100 68.05 67.95
ANF 50,983 48,922 2,061 374 21.41 700 21.42 21.41
ENLC 50,965 50,865 100 2,962 15.50 2,100 15.60 15.55
EGOV 50,957 50,957 0 3,262 13.65 3,200 13.70 13.68
PFG 50,953 49,305 1,648 100 62.38 100 62.42 62.40
IPXL 50,918 50,918 0 3,225 20.45 1,168 20.50 20.45
FTR 50,843 50,462 381 2,500 8.04 800 8.06 8.05
GEO 50,841 48,135 2,706 500 21.35 200 21.36 21.35
CXO 50,837 49,500 1,337 100 149.29 100 149.54 149.42
AAXJ 50,771 50,771 0 100 77.76 200 77.77 77.76
INFN 50,764 50,764 0 1,931 9.91 293 9.92 9.91
ACAD 50,657 49,554 1,103 100 30.26 100 30.28 30.27
TELL 50,657 49,657 1,000 100 9.08 800 9.09 9.09
AVGO 50,574 49,118 1,456 300 249.49 400 249.80 249.62
RDS.A 50,550 47,223 3,327 1,342 63.24 600 63.26 63.25
PIR 50,531 50,531 0 5,862 3.14 2,048 3.15 3.15
BLDR 50,520 50,277 243 800 20.24 700 20.26 20.25
TTD 50,497 49,232 1,265 100 46.36 100 50.26 48.34
FRC 50,495 48,612 1,883 200 93.66 100 93.70 93.68
HIBB 50,494 44,440 6,054 700 25.00 1,209 25.05 25.00
WB 50,470 50,069 401 100 134.64 100 134.74 134.66
NUE 50,378 49,817 561 100 66.96 100 66.99 66.95
MB 50,344 50,044 300 470 35.60 841 35.70 35.65
ERI 50,298 49,998 300 191 32.15 329 32.20 32.20
TSCO 50,256 47,953 2,303 100 65.78 100 65.83 65.82
NSU 50,116 50,065 51 26,782 2.18 5,516 2.19 2.19
TRVG 50,076 49,976 100 297 7.63 600 7.64 7.63
BIDU 50,064 48,760 1,304 200 248.93 600 249.40 249.19
PF 50,055 46,313 3,742 200 55.48 400 55.50 55.49
PEGI 50,043 49,641 402 300 18.83 300 18.85 18.84
STZ 49,992 49,062 930 300 213.15 100 213.36 213.31
YUM 49,969 49,179 790 200 78.33 100 78.38 78.33
RBA 49,941 49,041 900 300 32.05 400 32.07 32.06
CRUS 49,862 49,662 200 257 42.69 200 42.72 42.71
ALXN 49,857 48,215 1,642 500 114.51 200 114.68 114.61
FLOT 49,679 46,736 2,943 200 50.97 2,421 50.98 50.98
NG 49,606 49,406 200 5,098 4.02 2,859 4.03 4.02
OFC 49,379 49,347 32 300 25.63 500 25.64 25.63
MNST 49,332 46,281 3,051 200 64.94 100 64.96 64.94
QGEN 49,331 49,131 200 600 33.56 200 33.58 33.56
WMIH 49,305 49,205 100 2,500 1.21 3,359 1.23 1.23
PANW 49,230 49,027 203 16 162.11 100 162.21 162.14
NVCR 49,206 49,206 0 646 20.60 857 20.65 20.60
AKR 49,175 47,906 1,269 340 23.32 200 23.34 23.33
WRK 49,175 48,975 200 200 65.34 100 65.36 65.35
MLCO 49,108 46,458 2,650 887 27.62 300 27.63 27.63
MDCO 49,036 46,081 2,955 400 29.89 100 29.91 29.89
NMFC 49,029 49,029 0 8,200 12.85 6,100 12.90 12.90
G 48,982 48,872 110 700 31.58 100 31.59 31.58
CMA 48,965 48,058 907 200 96.75 100 96.80 96.75
NYRT 48,894 48,894 0 5,111 2.00 15,931 2.02 2.01
KORS 48,822 47,252 1,570 400 63.77 300 63.80 63.79
ABC 48,805 48,803 2 100 97.29 100 97.33 97.30
URI 48,760 48,570 190 83 174.99 400 175.18 175.08
ROST 48,683 48,056 627 70 78.53 100 78.54 78.53
RLJ 48,661 48,115 546 1,406 21.08 2,986 21.10 21.09
SNR 48,606 48,406 200 1,379 6.96 196 6.97 6.97
IJR 48,589 44,389 4,200 700 76.78 300 76.80 76.80
LMFA 48,583 46,456 2,127 800 1.42 300 1.48 1.48
VMW 48,547 48,347 200 200 125.32 100 125.79 125.37
OUT 48,425 47,490 935 592 21.53 500 21.54 21.53
AET 48,368 47,360 1,008 100 175.21 100 175.62 175.24
LNC 48,348 46,481 1,867 100 77.10 100 77.13 77.12
IIVI 48,335 48,282 53 574 37.55 500 37.60 37.55
MXIM 48,308 45,564 2,744 100 61.06 200 61.09 61.07
RWLK 48,303 48,282 21 57,100 1.10 800 1.15 1.13
INT 48,192 48,020 172 184 25.10 100 25.12 25.12
CIT 48,189 47,489 700 100 53.42 200 53.45 53.42
TRP 48,184 47,951 233 2,430 45.29 400 45.31 45.29
CZZ 48,162 48,162 0 1,400 11.54 1,254 11.55 11.54
SHPG 48,091 47,364 727 100 126.12 200 126.29 126.12
CAG 48,074 47,074 1,000 100 35.96 2,327 35.97 35.96
GS 48,073 48,015 58 100 261.08 100 262.35 261.51
DGX 47,978 46,870 1,108 100 100.79 100 100.85 100.80
CPT 47,970 47,554 416 100 80.45 26 80.50 80.49
JCI 47,957 47,038 919 100 37.98 600 37.99 37.98
INXN 47,915 47,649 266 100 55.61 100 55.67 55.63
SND 47,853 28,133 19,720 264 7.14 1,000 7.15 7.14
ATGE 47,837 45,031 2,806 1,912 47.00 1,203 47.05 47.00
AON 47,804 46,731 1,073 800 139.03 600 139.27 139.11
VHC 47,798 46,867 931 1,286 3.75 1,200 3.80 3.77
ERY 47,732 47,732 0 4,373 10.60 2,537 10.62 10.62
HEZU 47,420 47,420 0 33,100 29.68 16,400 29.70 29.69
REG 47,395 46,881 514 200 58.27 100 58.30 58.29
ICHR 47,394 46,719 675 674 24.03 100 24.04 23.99
XPER 47,382 47,382 0 2,800 20.90 1,230 20.95 20.95
OR 47,318 47,318 0 1,035 9.71 700 9.72 9.71
DDM 47,306 47,244 62 100 133.67 100 133.73 133.59
QUAD 47,294 45,958 1,336 200 29.39 221 29.56 29.47
ASND 47,288 44,753 2,535 100 59.25 100 59.71 59.41
EQR 47,277 46,697 580 200 56.10 600 56.12 56.11
STLD 47,263 46,376 887 290 48.02 130 48.05 48.01
AER 47,121 44,390 2,731 500 51.18 100 51.20 51.19
HRG 47,112 45,999 1,113 1,604 15.90 614 15.92 15.91
APTI 47,111 46,448 663 100 26.82 100 26.86 26.84
GLUU 47,102 47,102 0 1,815 3.75 3,555 3.76 3.75
XEC 46,976 46,358 618 100 95.53 100 95.60 95.53
ADP 46,952 46,515 437 100 115.43 200 115.48 115.45
WP 46,889 46,189 700 100 76.02 100 76.04 76.02
TEL 46,809 45,509 1,300 1,100 101.01 100 101.09 101.08
RPM 46,784 44,249 2,535 100 49.94 100 49.97 49.95
CVLT 46,780 46,678 102 1,089 53.00 1,688 53.05 53.05
EMLP 46,754 46,754 0 3,000 22.98 3,600 23.00 22.99
FINL 46,657 45,557 1,100 1,375 10.34 1,700 10.36 10.35
ENVA 46,630 46,436 194 953 22.50 1,160 22.60 22.50
TILE 46,401 45,501 900 2,500 25.10 2,421 25.20 25.15
BOOT 46,346 45,288 1,058 50 17.08 100 17.09 17.08
NEE 46,272 45,844 428 100 152.22 700 152.41 152.32
FORM 46,226 46,216 10 3,000 12.85 2,224 12.90 12.88
TPC 46,213 46,110 103 550 22.35 1,992 22.40 22.38
AL 46,201 43,150 3,051 200 45.73 300 45.75 45.73
GPRE 46,189 46,189 0 2,120 18.75 4,000 18.80 18.75
SVU 46,142 46,117 25 490 13.81 100 13.82 13.82
UMC 46,139 46,139 0 5,227 2.40 8,475 2.41 2.40
STAG 46,125 45,405 720 100 23.35 300 23.36 23.35
ATU 46,103 46,103 0 3,037 24.15 3,300 24.20 24.18
BRKL 46,087 45,987 100 2,388 16.20 3,207 16.25 16.23
INCY 46,060 45,110 950 200 85.14 300 85.32 85.23
COTV 45,978 41,967 4,011 200 34.17 100 34.19 34.22
ETR 45,940 44,440 1,500 100 74.96 100 74.99 74.98
VVV 45,932 45,653 279 669 23.26 500 23.27 23.26
FULT 45,858 45,258 600 4,400 18.40 5,329 18.45 18.43
CHD 45,813 43,624 2,189 100 48.15 604 48.17 48.17
CAVM 45,788 45,437 351 100 88.27 100 88.44 88.31
KEM 45,632 45,046 586 317 18.08 200 18.10 18.09
FSLR 45,585 44,918 667 100 66.25 100 67.52 66.25
SYY 45,569 44,127 1,442 100 58.87 100 58.89 58.88
QD 45,520 45,320 200 260 13.98 3,200 14.02 13.99
CVG 45,405 42,579 2,826 100 24.24 600 24.26 24.25
SCI 45,372 45,272 100 400 37.78 200 37.79 37.79
HR 45,276 44,873 403 400 26.99 577 27.01 27.00
LPT 45,275 44,571 704 100 39.38 100 39.42 39.39
CME 45,255 43,797 1,458 100 160.61 100 160.62 160.58
BW 45,218 45,118 100 419 6.76 898 6.77 6.76
ESRT 45,193 44,641 552 312 17.58 788 17.59 17.59
FCE.A 45,173 45,044 129 200 21.90 1,599 21.92 21.91
URBN 45,141 44,441 700 100 35.37 800 35.39 35.38
EXPD 45,110 43,568 1,542 100 64.36 200 64.38 64.37
UWT 45,093 42,893 2,200 161 27.61 100 27.62 27.61
XPO 45,042 44,791 251 100 93.70 100 93.74 93.74
EE 44,918 44,799 119 100 49.80 100 49.85 49.85
OSK 44,881 44,210 671 700 83.72 100 83.88 83.83
CBAY 44,879 43,065 1,814 200 14.59 200 14.61 14.60
TRV 44,851 44,567 284 1,000 137.54 500 137.74 137.60
IMMU 44,848 43,745 1,103 770 16.37 100 16.38 16.37
EROS 44,760 44,760 0 2,745 13.05 3,097 13.10 13.07
BG 44,749 44,149 600 200 75.64 100 75.66 75.65
GPN 44,674 44,270 404 100 112.04 100 112.15 112.12
ED 44,605 38,733 5,872 200 75.77 300 75.79 75.78
RHT 44,571 43,626 945 100 144.78 1,200 144.91 144.77
ILF 44,519 43,019 1,500 6,196 38.58 1,985 38.59 38.58
MC 44,519 44,322 197 2,535 51.35 200 51.40 51.35
TD 44,453 44,453 0 1,330 57.61 2,124 57.63 57.62
RWM 44,421 42,123 2,298 1,500 42.27 1,800 42.30 42.28
AEE 44,416 41,492 2,924 100 54.55 300 54.57 54.56
PLAB 44,395 43,995 400 8,607 7.70 7,257 7.75 7.70
PXD 44,328 43,228 1,100 95 177.53 100 177.62 177.53
ZIOP 44,276 43,676 600 1,795 3.69 969 3.70 3.69
DTE 44,271 43,284 987 100 101.79 100 101.84 101.82
GOOGL 44,257 43,983 274 100 1,107.78 200 1,112.04 1,111.45
ANET 44,208 42,647 1,561 900 244.08 300 244.83 244.58
SHOO 44,202 44,202 0 964 43.40 1,722 43.45 43.45
MMLP 44,168 44,067 101 1,090 14.55 900 14.60 14.55
TRGP 44,145 42,190 1,955 300 45.91 58 45.93 45.93
IMMR 44,047 43,947 100 300 10.44 200 10.46 10.45
WBT 44,003 43,883 120 400 21.80 100 21.82 21.80
SLG 43,997 43,358 639 100 95.92 100 96.01 95.97
UNM 43,977 42,230 1,747 600 51.30 300 51.32 51.30
PCAR 43,928 42,454 1,474 200 70.42 1,100 70.50 70.44
INPX 43,884 36,494 7,390 100 1.65 100 1.68 1.66
KN 43,856 43,856 0 1,200 14.51 100 14.52 14.52
BJRI 43,750 43,324 426 131 38.60 100 38.70 38.70
PRU 43,745 43,394 351 81 107.89 1,000 107.97 107.89
TEAM 43,744 37,445 6,299 700 52.33 100 52.42 52.43
TIVO 43,682 43,682 0 4,917 13.30 8,345 13.35 13.30
VICI 43,535 38,654 4,881 100 19.84 100 19.86 19.86
DG 43,524 43,451 73 95 96.16 100 96.19 96.19
AME 43,454 43,354 100 200 76.52 100 76.55 76.55
BT 43,371 43,371 0 1,953 16.24 892 16.25 16.25
MTCH 43,354 41,996 1,358 200 40.93 100 40.95 40.94
APRN 43,336 42,436 900 2,971 3.30 1,049 3.31 3.31
EVBG 43,288 40,258 3,030 169 31.94 200 32.08 31.96
LSXMA 43,273 42,773 500 200 41.67 100 41.71 41.68
FRO 43,260 43,160 100 2,750 4.13 600 4.14 4.13
NTES 43,222 42,206 1,016 27 309.40 100 310.36 309.55
EZPW 43,111 43,011 100 2,550 13.05 3,700 13.10 13.05
DSKE 43,070 42,383 687 100 10.19 200 10.25 10.23
R 43,069 43,031 38 900 74.31 100 74.45 74.39
EWL 43,046 36,546 6,500 3,200 35.46 3,426 35.48 35.47
AXS 43,026 42,876 150 295 49.78 2 49.79 49.79
BEAT 43,002 42,502 500 100 33.05 545 33.10 33.10
RIGL 42,997 42,897 100 1,297 3.69 1,309 3.70 3.69
DBA 42,888 42,888 0 11,200 19.03 2,700 19.04 19.04
IP 42,864 41,864 1,000 200 58.33 100 58.35 58.34
KERX 42,809 42,109 700 2,048 4.93 300 4.94 4.94
FOGO 42,799 42,797 2 11,210 15.60 6,900 15.65 15.63
BA 42,694 42,439 255 300 355.65 200 356.15 355.75
DAR 42,656 42,256 400 300 17.11 505 17.13 17.13
BOX 42,641 39,540 3,101 500 22.67 250 22.68 22.67
MAC 42,626 42,226 400 100 58.81 98 58.83 58.83
BGFV 42,611 42,611 0 13,271 6.00 10,927 6.05 6.00
TTC 42,434 42,034 400 500 62.37 100 62.46 62.45
COUP 42,397 42,117 280 200 42.70 300 42.75 42.72
SRE 42,327 42,077 250 100 106.54 100 106.59 106.57
AMN 42,185 41,764 421 200 56.60 3 56.65 56.60
AAN 42,136 41,733 403 100 44.24 16 44.26 44.25
ASC 42,110 41,610 500 3,733 7.75 5,900 7.80 7.80
FRAC 42,025 40,720 1,305 457 14.93 300 14.95 14.94
OKTA 42,021 40,750 1,271 300 35.85 1,600 35.92 35.85
RTN 41,953 41,649 304 100 215.51 500 215.73 215.57
FIVE 41,951 41,151 800 100 67.40 600 67.49 67.38
INTU 41,910 41,809 101 100 171.14 100 173.48 172.08
BHE 41,853 41,653 200 2,200 29.85 2,100 29.90 29.85
ATI 41,823 40,066 1,757 100 26.60 400 26.61 26.61
IVE 41,775 41,275 500 100 112.36 100 112.38 112.37
VNO 41,738 41,053 685 232 66.55 200 66.58 66.57
FTNT 41,698 39,515 2,183 100 49.23 200 49.24 49.24
RQI 41,543 41,043 500 700 11.03 369 11.04 11.03
VIV 41,524 40,703 821 1,200 15.72 200 15.75 15.72
TGI 41,520 38,587 2,933 1,300 26.95 1,300 27.00 27.00
HSY 41,517 41,217 300 100 97.15 200 97.18 97.17
BSBR 41,510 41,510 0 4,102 11.35 100 11.36 11.36
GRUB 41,460 40,560 900 17 98.26 900 98.36 98.29
CIM 41,455 41,123 332 1,689 16.87 2,271 16.88 16.87
SPLV 41,437 41,437 0 4,400 46.59 7,200 46.61 46.60
ADSK 41,421 40,516 905 100 112.45 800 112.57 112.47
IO 41,411 41,111 300 100 27.00 200 27.10 27.00
SCCO 41,376 41,376 0 200 50.78 100 50.80 50.78
FANG 41,332 40,832 500 100 123.28 1,100 123.47 123.34
TROW 41,279 40,734 545 100 110.41 3 110.45 110.43
GCO 41,239 41,239 0 1,153 38.60 633 38.65 38.65
BTU 41,179 40,779 400 100 39.76 400 39.78 39.78
AXAS 41,162 41,162 0 7,627 2.15 5,750 2.16 2.15
XNET 41,152 35,353 5,799 100 13.41 100 13.44 13.45
ENV 41,115 40,586 529 100 55.55 100 55.65 55.55
TBI 41,061 40,761 300 500 28.40 1,000 28.50 28.45
EMKR 41,042 40,942 100 3,817 5.30 115 5.35 5.35
PNW 40,939 40,299 640 200 76.81 100 77.35 76.82
PGTI 40,922 40,822 100 3,050 17.60 2,314 17.70 17.65
KMPR 40,814 38,519 2,295 160 56.75 200 56.85 56.80
CBM 40,804 40,804 0 100 52.05 330 52.15 52.10
CCOI 40,793 37,403 3,390 959 42.95 100 43.05 43.00
EXAS 40,729 39,054 1,675 100 44.07 200 46.74 44.98
ADBE 40,679 40,170 509 100 202.72 300 202.94 202.75
FI 40,642 40,310 332 95 6.18 1,871 6.19 6.18
PENN 40,472 39,169 1,303 700 26.20 700 26.22 26.20
HALO 40,374 39,324 1,050 300 19.30 100 19.32 19.31
SGMS 40,324 40,064 260 1,000 46.00 1,155 46.10 46.05
AKAM 40,300 39,824 476 198 66.26 100 66.27 66.26
TK 40,244 38,784 1,460 1,085 7.79 250 7.80 7.80
NTRI 40,200 39,902 298 636 39.80 590 39.85 39.85
ACC 40,085 39,575 510 103 36.73 200 36.74 36.74
EUFN 40,082 40,082 0 3,200 24.27 3,775 24.29 24.28
TAP 40,049 39,069 980 100 78.39 100 78.41 78.40
AFMD 40,001 39,701 300 15,200 2.10 14,700 2.20 2.15
MTGE 39,848 38,098 1,750 3,849 17.45 4,277 17.50 17.45
SPWR 39,846 39,846 0 1,927 7.11 2,968 7.12 7.12
SUM 39,790 38,270 1,520 200 31.39 100 31.41 31.40
COL 39,750 39,375 375 100 137.72 100 138.16 137.74
DXC 39,732 39,621 111 500 101.07 300 101.29 101.22
AJG 39,686 39,585 101 100 68.12 100 68.13 68.12
CC 39,627 38,897 730 100 50.12 200 50.16 50.14
GLOG 39,587 39,587 0 2,827 17.50 4,600 17.55 17.50
IDCC 39,570 38,093 1,477 100 70.25 195 70.35 70.25
BPMX 39,528 39,528 0 100 0.15 100 0.16 0.16
ONVO 39,485 39,185 300 1,221 1.02 2,555 1.03 1.02
GEL 39,469 39,256 213 178 19.70 100 19.73 19.70
ECYT 39,464 39,264 200 1,600 3.71 100 3.72 3.71
LNCE 39,415 39,315 100 600 49.87 700 49.88 49.87
YANG 39,394 38,494 900 3,900 4.66 100 4.67 4.67
SQM 39,321 38,321 1,000 100 56.35 100 56.43 56.41
AGRO 39,295 39,195 100 1,273 8.82 1,000 8.84 8.83
CBB 39,199 39,199 0 1,700 14.35 1,438 14.40 14.40
WAGE 39,193 38,993 200 387 54.05 300 54.15 54.05
NTCT 39,151 39,095 56 2,235 26.40 4,099 26.45 26.43
DPW 39,132 36,816 2,316 900 1.72 806 1.73 1.73
CPRX 39,130 35,430 3,700 591 3.14 100 3.15 3.14
Z 39,120 38,620 500 100 47.76 100 47.79 47.76
TTWO 39,043 38,891 152 100 108.72 100 108.76 108.72
PMT 39,037 38,937 100 100 17.02 1,527 17.03 17.02
MMP 39,035 38,702 333 200 64.89 400 64.98 64.87
JACK 38,994 38,514 480 200 89.58 200 89.76 89.57
CRBP 38,952 38,952 0 7,322 7.55 2,023 7.60 7.58
L 38,949 38,349 600 400 49.63 200 49.65 49.64
CREE 38,914 38,414 500 174 37.35 175 37.36 37.35
UNH 38,790 38,666 124 100 227.17 1 227.26 227.23
ATSG 38,744 38,099 645 300 24.19 300 24.21 24.20
SBAC 38,738 38,097 641 100 171.10 900 171.29 171.10
FLR 38,733 38,433 300 100 58.18 21 58.21 58.20
MPLX 38,698 38,398 300 100 34.71 100 34.77 34.73
RRGB 38,672 37,918 754 198 52.85 100 53.90 52.85
SIEN 38,668 24,689 13,979 126 9.28 100 9.31 9.29
TGP 38,661 38,530 131 400 18.35 792 18.45 18.35
EQC 38,465 38,206 259 302 29.15 600 29.17 29.16
HPT 38,461 37,795 666 67 26.41 600 26.42 26.41
ATUS 38,457 34,481 3,976 250 18.51 300 18.52 18.52
GREK 38,442 37,742 700 700 10.66 2,104 10.68 10.68
ECPG 38,392 37,853 539 300 43.75 382 43.80 43.75
LPNT 38,377 37,034 1,343 500 49.80 500 50.00 49.85
OI 38,365 37,965 400 740 21.69 1,000 21.71 21.70
INN 38,360 38,160 200 814 14.05 700 14.06 14.05
SJM 38,356 38,054 302 900 122.58 100 122.72 122.68
DECK 38,352 37,482 870 300 95.40 100 95.54 95.54
CERN 38,349 37,097 1,252 174 62.91 200 62.93 62.93
CHEF 38,321 37,977 344 810 21.55 526 21.60 21.55
LGF.B 38,316 37,515 801 100 26.76 100 26.78 26.77
FNV 38,282 38,282 0 100 72.12 100 72.17 72.14
NSPR 38,265 31,050 7,215 300 4.05 400 4.26 4.18
DLPH 38,218 34,266 3,952 200 50.13 700 50.26 50.14
EWP 38,213 38,213 0 2,300 33.34 2,100 33.36 33.31
MCRN 38,196 36,456 1,740 82 21.91 200 21.93 21.91
PSA 38,171 37,640 531 100 193.00 400 193.26 193.11
TRUE 38,165 37,896 269 1,743 11.32 1,392 11.33 11.33
AAWW 38,158 36,475 1,683 1,040 63.75 688 63.85 63.80
GLYC 38,088 36,613 1,475 100 23.31 100 23.35 23.31
ESIO 38,085 37,784 301 229 17.30 200 17.32 17.30
IDTI 38,039 37,939 100 600 29.04 300 29.06 29.05
KRA 38,022 22,942 15,080 100 43.69 100 43.75 43.71
UN 37,999 37,005 994 500 52.98 1,200 53.00 52.99
PTCT 37,887 36,687 1,200 100 25.60 100 25.72 25.70
ENIA 37,802 37,602 200 2,843 11.57 200 11.58 11.58
UGAZ 37,796 30,671 7,125 100 55.35 100 55.45 55.44
AAT 37,686 37,448 238 100 32.59 100 32.61 32.61
JWN 37,634 37,418 216 100 50.28 100 50.30 50.30
NTR 37,626 37,076 550 200 47.53 100 47.56 47.54
SFS 37,568 37,229 339 4,267 7.75 1,605 7.80 7.75
VMC 37,552 36,325 1,227 100 122.10 131 122.15 122.13
FPRX 37,539 36,955 584 100 17.65 100 17.71 17.68
APTV 37,418 36,818 600 192 93.01 100 93.07 93.01
CHRW 37,338 36,802 536 100 90.13 300 90.17 90.13
ICON 37,293 37,293 0 100 1.46 3,109 1.48 1.47
NKTR 37,241 35,950 1,291 100 88.33 100 88.48 88.40
OLN 37,231 36,529 702 200 33.13 657 33.15 33.14
FAS 37,221 36,227 994 700 68.95 700 69.03 68.99
SAP 37,189 37,189 0 100 104.11 900 104.29 104.18
FATE 37,168 36,568 600 242 10.58 100 10.60 10.59
RDUS 37,123 35,748 1,375 100 38.97 100 39.04 38.99
BMO 37,008 36,748 260 200 77.67 300 77.69 77.66
KEX 36,892 36,792 100 800 75.60 867 75.70 75.70
CRIS 36,886 27,648 9,238 100 0.49 100 0.49 0.49
MGA 36,814 35,724 1,090 600 56.12 100 56.14 56.13
AIV 36,786 36,426 360 700 38.25 500 38.27 38.26
UUP 36,776 36,776 0 9,200 23.45 39,800 23.46 23.45
LSXMK 36,759 36,342 417 100 41.27 400 41.29 41.27
HUBS 36,734 36,533 201 624 110.75 100 110.90 110.85
ARLP 36,705 27,513 9,192 1,400 17.80 2,937 17.85 17.82
ARMK 36,664 36,418 246 300 41.33 200 41.35 41.33
WDR 36,631 36,031 600 300 20.58 400 20.60 20.59
NTLA 36,588 34,264 2,324 100 25.45 100 25.60 25.58
SAIL 36,422 34,554 1,868 300 19.78 100 19.87 19.85
STML 36,370 35,167 1,203 519 17.55 500 17.65 17.60
MNGA 36,368 35,868 500 400 1.03 200 1.09 1.05
CP 36,352 35,993 359 100 184.80 100 185.03 184.87
APPS 36,338 36,138 200 1,200 2.25 2,173 2.27 2.27
WBS 36,327 35,813 514 100 55.50 200 55.58 55.56
ANTM 36,302 36,157 145 100 233.86 1,100 234.12 233.94
PPG 36,290 36,089 201 100 115.70 100 116.21 115.92
FMC 36,278 35,978 300 100 83.54 100 83.58 83.54
LULU 36,232 35,669 563 100 80.83 14 80.88 80.84
HDP 36,194 34,787 1,407 200 18.50 200 18.52 18.51
CALA 36,143 36,143 0 3,161 8.00 1,700 8.05 8.05
EDIT 36,092 35,692 400 100 35.08 100 35.13 35.10
BLUE 36,090 35,370 720 172 201.35 207 201.70 201.20
SLF 36,078 36,077 1 1,000 42.49 700 42.51 42.48
FLWS 36,015 35,047 968 2,862 11.90 800 11.95 11.95
QNST 36,004 35,954 50 156 13.14 100 13.16 13.16
AMRN 35,982 35,682 300 2,717 3.67 2,024 3.68 3.67
HDS 35,977 34,900 1,077 200 36.41 200 36.43 36.43
DVY 35,923 35,223 700 100 96.53 100 96.55 96.51
RP 35,894 35,872 22 360 49.70 350 49.75 49.70
PNR 35,874 35,547 327 100 71.09 100 71.14 71.12
ATKR 35,838 35,638 200 225 21.27 500 21.28 21.27
FSM 35,827 35,627 200 505 4.59 7,189 4.60 4.59
BDX 35,802 35,798 4 100 218.50 800 218.78 218.56
BMRN 35,799 34,298 1,501 100 82.64 100 84.40 83.88
MODN 35,710 35,710 0 2,958 16.80 1,471 16.90 16.85
APH 35,608 35,340 268 100 90.22 100 90.25 90.25
ACTG 35,596 35,318 278 2,182 3.50 1,371 3.55 3.50
ERF 35,556 35,556 0 4,400 10.47 2,800 10.49 10.48
AXSM 35,551 35,551 0 26,409 2.50 4,300 2.55 2.55
SCS 35,447 34,746 701 4,876 14.55 4,049 14.60 14.55
GUSH 35,412 34,612 800 300 21.48 400 21.52 21.49
IGT 35,394 35,278 116 400 26.50 400 26.51 26.51
HLX 35,392 35,392 0 34 6.46 2,317 6.47 6.46
DO 35,362 35,087 275 300 14.60 1,704 14.62 14.61
UHS 35,337 35,036 301 100 116.75 100 116.89 116.82
RPT 35,201 35,001 200 2,319 11.82 100 11.83 11.83
CDK 35,200 35,200 0 115 69.83 101 69.85 69.85
CEQP 35,189 34,341 848 300 27.25 200 27.30 27.27
EC 35,136 33,424 1,712 2,180 17.93 200 17.94 17.93
CHRS 35,130 35,130 0 453 9.10 2,700 9.15 9.10
PH 35,090 34,784 306 100 183.87 200 184.05 183.92
BAH 35,080 34,780 300 335 38.10 400 38.11 38.11
LYB 35,077 34,397 680 100 110.92 100 110.98 110.93
VEEV 35,041 34,796 245 100 59.85 100 59.88 59.84
LPLA 34,954 34,564 390 100 62.49 100 62.54 62.52
IONS 34,941 32,874 2,067 100 49.95 100 50.02 50.00
RAS 34,941 30,469 4,472 200 0.21 200 0.21 0.21
MARK 34,893 33,593 1,300 100 6.60 100 6.61 6.60
SDY 34,863 34,763 100 100 92.05 142 92.07 92.07
DPZ 34,851 32,849 2,002 100 226.84 100 227.11 226.98
PGNX 34,844 34,844 0 900 6.06 615 6.07 6.07
DOV 34,832 34,218 614 200 102.09 100 102.18 102.15
WUBA 34,831 34,110 721 100 77.88 100 78.00 77.91
MSGN 34,686 34,239 447 1,592 24.55 328 24.60 24.60
JEC 34,563 34,275 288 300 62.61 100 62.64 62.60
ACM 34,533 32,855 1,678 100 35.75 100 35.77 35.75
ARDX 34,506 33,706 800 1,057 5.45 592 5.50 5.50
BCO 34,499 34,429 70 600 73.30 279 73.45 73.35
EEP 34,386 33,920 466 500 12.81 500 12.82 12.81
CHTR 34,331 33,379 952 35 356.35 100 356.71 356.23
LLNW 34,300 32,000 2,300 2,909 3.85 39 3.86 3.86
SHAK 34,235 33,712 523 200 37.60 200 37.62 37.61
IWB 34,226 30,507 3,719 500 150.40 500 150.46 150.40
DXCM 34,158 32,433 1,725 200 56.36 100 56.49 56.44
FTS 34,108 33,808 300 400 32.76 200 32.78 32.77
WMS 34,073 33,807 266 1,042 26.85 475 26.90 26.90
MSI 34,002 33,070 932 800 104.62 800 104.78 104.68
AWI 33,991 32,784 1,207 100 61.10 1,236 61.20 61.10
RRD 33,926 33,196 730 1,280 7.00 200 7.01 7.00
BZH 33,906 33,576 330 500 16.57 16 16.58 16.58
UAN 33,898 33,898 0 100 3.30 200 3.31 3.30
BZUN 33,881 33,336 545 100 35.68 100 35.70 35.68
CMG 33,876 33,376 500 200 313.86 700 314.17 314.00
CSLT 33,869 33,769 100 13,380 3.50 10,912 3.55 3.52
ZBH 33,826 31,846 1,980 100 117.63 100 117.69 117.65
PUMP 33,809 32,809 1,000 426 16.78 400 16.79 16.78
GLPI 33,754 32,590 1,164 302 33.37 200 33.39 33.38
MKSI 33,742 31,093 2,649 164 111.60 200 111.75 111.60
VIG 33,719 33,719 0 600 102.68 200 102.71 102.68
CALM 33,642 33,542 100 762 42.60 700 42.70 42.67
VKTX 33,616 32,886 730 1,000 6.92 200 6.94 6.93
BAND 33,615 24,692 8,923 100 25.68 100 27.50 26.76
UL 33,591 33,444 147 1,627 52.06 300 52.08 52.06
WPRT 33,578 33,578 0 1,367 2.83 1,595 2.84 2.84
SXT 33,549 32,405 1,144 100 72.38 100 72.58 72.38
JDST 33,545 33,342 203 200 59.63 121 59.70 59.68
CLMT 33,536 33,136 400 650 6.85 2,300 6.95 6.95
ECHO 33,505 33,505 0 1,629 27.25 1,713 27.35 27.30
AVA 33,504 32,147 1,357 100 48.98 200 49.22 49.21
EWM 33,473 22,373 11,100 100 35.41 400 35.42 35.41
HSIC 33,463 32,121 1,342 200 67.97 100 68.03 68.00
TRMB 33,386 32,762 624 500 38.18 300 38.20 38.18
MRTN 33,372 33,076 296 1,466 22.60 650 22.65 22.65
ATRS 33,300 33,200 100 8,280 2.18 995 2.19 2.19
CBZ 33,273 33,273 0 2,059 18.05 34 18.10 18.10
WKHS 33,270 27,320 5,950 100 3.11 200 3.17 3.16
PES 33,255 31,823 1,432 8,900 2.80 8,025 2.85 2.80
ESND 33,254 32,754 500 100 8.53 200 8.58 8.54
POST 33,211 32,911 300 100 76.79 300 76.81 76.81
PBPB 33,188 33,188 0 700 11.85 900 11.90 11.88
GRMN 33,186 32,507 679 100 60.40 32 60.42 60.40
FISV 33,138 32,243 895 100 142.14 1,600 142.25 142.14
ERUS 33,135 32,935 200 100 38.33 400 38.35 38.34
NOMD 33,131 33,131 0 1,000 16.81 2,531 16.82 16.81
AFSI 33,064 32,364 700 1,800 12.64 437 12.65 12.65
ROCK 33,034 32,754 280 100 35.30 900 35.45 35.35
VDSI 33,022 32,716 306 1,400 12.20 2,200 12.25 12.20
MX 33,009 32,709 300 3,672 9.15 3,909 9.20 9.20
ORC 33,008 32,808 200 992 7.44 2,350 7.45 7.44
ENPH 33,006 30,028 2,978 1,012 2.42 900 2.44 2.42
TNDM 32,965 32,428 537 400 3.09 400 3.10 3.09
BPOP 32,944 32,481 463 200 42.24 100 42.27 42.24
CLNE 32,914 32,914 0 8,600 1.43 2,321 1.44 1.44
IQV 32,906 31,997 909 100 98.41 100 98.49 98.46
CNSL 32,903 32,703 200 376 11.36 300 11.37 11.37
MDU 32,823 31,887 936 300 26.99 200 27.01 26.99
INSM 32,820 31,520 1,300 100 24.43 100 24.45 24.43
CTRE 32,769 30,671 2,098 300 14.80 600 14.82 14.81
KDMN 32,729 32,029 700 700 3.60 600 3.61 3.61
CARB 32,686 32,666 20 600 29.10 1,076 29.15 29.10
PRAA 32,592 29,711 2,881 500 35.80 452 35.85 35.85
BVN 32,462 32,262 200 800 15.69 500 15.70 15.70
REI 32,457 31,487 970 100 14.78 994 14.81 14.80
ARCO 32,400 29,484 2,916 300 9.90 2,696 9.95 9.93
SBCF 32,394 27,084 5,310 100 27.24 200 27.26 27.25
CMI 32,360 31,955 405 700 166.99 600 167.20 167.04
WAL 32,341 31,921 420 100 58.77 100 58.81 58.80
FDX 32,335 32,274 61 300 245.20 100 245.49 245.30
CMRE 32,317 32,217 100 708 6.22 334 6.23 6.23
LAMR 32,303 32,112 191 100 69.17 100 69.21 69.18
IAC 32,253 31,753 500 100 150.79 200 150.95 150.85
BKU 32,170 31,741 429 101 40.25 200 40.27 40.25
JAG 32,068 31,294 774 580 12.68 100 12.69 12.69
ILG 32,060 31,960 100 100 32.28 500 32.29 32.28
PTC 32,042 31,942 100 200 73.22 600 73.34 73.25
H 32,036 31,236 800 2,300 81.20 100 81.31 81.29
TOO 32,023 32,023 0 1,200 2.65 3,910 2.69 2.68
SMFG 32,022 32,022 0 6,688 8.77 5,644 8.79 8.78
APD 31,984 31,805 179 100 162.59 133 162.66 162.63
FNF 31,968 31,583 385 500 39.06 200 39.08 39.07
ABR 31,953 31,153 800 100 8.30 100 8.32 8.31
APTS 31,895 31,695 200 333 14.62 600 14.64 14.63
IPHI 31,890 31,890 0 200 25.86 101 25.89 25.88
BAM 31,831 31,831 0 2,704 40.23 100 40.24 40.24
GERN 31,786 31,786 0 2,508 2.22 5,497 2.23 2.22
PDCE 31,786 30,963 823 1,100 52.21 100 52.32 52.27
RWX 31,729 30,729 1,000 1,800 39.52 100 39.54 39.53
EWBC 31,728 30,739 989 200 65.49 100 65.69 65.49
TMO 31,726 31,324 402 100 209.08 100 209.25 209.17
EMN 31,703 31,479 224 100 101.55 100 101.69 101.59
WDAY 31,702 30,902 800 1,700 124.19 100 124.40 124.31
AERI 31,638 27,348 4,290 500 52.50 400 52.65 52.55
ZOES 31,607 27,815 3,792 100 14.26 100 14.29 14.26
HCSG 31,600 31,089 511 500 46.95 100 47.01 47.00
RDFN 31,494 30,674 820 98 21.46 100 21.47 21.46
NCR 31,487 30,865 622 100 31.90 500 31.93 31.92
IEV 31,471 31,471 0 3,200 47.43 2,043 47.45 47.45
ECR 31,378 31,378 0 820 1.66 3,800 1.68 1.67
CROX 31,368 31,268 100 967 13.75 200 13.76 13.76
AXDX 31,357 30,576 781 1,300 26.00 1,200 26.10 26.00
INST 31,251 31,251 0 1,464 42.60 1,410 42.70 42.65
MTOR 31,175 30,197 978 500 25.45 200 25.46 25.46
JBHT 31,142 30,135 1,007 100 119.78 700 119.93 119.80
PIRS 31,115 30,915 200 349 8.22 390 8.23 8.23
ALSN 31,104 30,273 831 200 39.29 200 39.31 39.30
PDCO 31,043 30,843 200 400 31.86 200 31.88 31.87
EQIX 30,968 30,468 500 300 390.56 4 391.19 390.95
HIW 30,934 30,688 246 200 43.55 100 43.57 43.57
GLRE 30,912 30,912 0 1,037 16.45 2,017 16.50 16.45
MLPA 30,888 30,888 0 2,450 9.35 8,600 9.36 9.36
RCKT 30,803 30,113 690 100 17.52 200 17.88 17.89
LDOS 30,792 29,072 1,720 100 65.70 337 65.72 65.72
MRTX 30,789 30,155 634 622 28.35 100 28.40 28.40
HMHC 30,763 30,363 400 600 7.65 6,000 7.70 7.65
BUD 30,741 30,740 1 900 105.31 1,000 105.49 105.39
GBX 30,709 30,178 531 300 52.85 400 52.95 52.85
BNS 30,700 30,500 200 500 61.23 1,857 61.25 61.23
SRTY 30,678 30,378 300 300 31.93 300 31.97 31.93
WWE 30,650 30,512 138 500 35.97 33 35.98 35.98
LAZ 30,625 30,418 207 100 53.12 100 53.16 53.15
SCHD 30,625 30,625 0 5,550 50.25 5,600 50.28 50.27
GDOT 30,564 27,982 2,582 400 66.05 300 66.31 66.17
UGI 30,537 29,992 545 100 43.16 500 43.17 43.16
VSTM 30,444 30,244 200 105 3.27 700 3.28 3.27
HQY 30,358 29,018 1,340 10 50.80 100 52.83 50.87
EL 30,326 29,825 501 100 140.26 100 140.35 140.27
VRS 30,308 26,387 3,921 200 16.87 200 16.90 16.88
MGP 30,298 29,594 704 500 26.00 100 26.01 26.00
GWW 30,276 30,272 4 100 262.73 1 263.99 263.94
ACIW 30,253 28,855 1,398 100 23.68 366 23.70 23.69
TSS 30,226 30,029 197 100 86.78 200 86.82 86.82
CI 30,181 29,777 404 100 191.92 100 192.11 191.92
LNT 30,172 29,040 1,132 200 38.56 300 38.58 38.56
FII 30,131 28,431 1,700 400 33.23 200 33.26 33.24
ATO 30,128 30,055 73 331 80.91 100 80.96 80.93
ARE 30,106 30,106 0 2 119.87 100 119.92 119.91
ALGN 30,085 29,536 549 300 259.62 100 260.15 259.88
DHT 29,993 29,893 100 1,732 3.70 2,182 3.71 3.70
SPGI 29,988 29,938 50 400 187.86 500 188.08 187.96
KL 29,925 29,724 201 1,200 15.88 545 15.89 15.89
MTRX 29,914 29,914 0 1,215 15.15 2,005 15.25 15.20
TRU 29,882 29,382 500 200 57.33 100 57.38 57.38
EWS 29,871 29,871 0 5,900 26.90 4,603 26.92 26.91
RYI 29,867 29,867 0 1,000 10.85 195 10.95 10.93
FRAN 29,833 27,533 2,300 2,647 5.37 1,100 5.38 5.37
MBFI 29,817 25,727 4,090 100 41.58 200 41.71 41.61
NR 29,788 29,788 0 3,588 8.45 2,286 8.50 8.45
DRI 29,783 28,646 1,137 100 95.25 62 95.31 95.27
LXRX 29,780 29,680 100 600 8.83 300 8.84 8.84
MLPI 29,768 29,496 272 1,500 23.15 1,200 23.18 23.15
IPI 29,733 29,533 200 100 3.86 2,486 3.87 3.86
UFS 29,723 29,523 200 41 44.49 200 44.53 44.52
VCEL 29,687 29,607 80 900 6.95 500 7.00 7.00
CHKP 29,677 28,316 1,361 100 102.58 100 102.64 102.58
OCN 29,669 29,028 641 705 3.47 1,038 3.48 3.47
RIOT 29,649 27,597 2,052 500 9.85 100 9.94 9.93
GNCA 29,645 28,545 1,100 100 1.00 100 1.02 1.01
SWK 29,621 29,518 103 100 159.88 100 159.96 159.92
NFG 29,568 28,168 1,400 100 49.75 105 49.77 49.76
RXN 29,565 28,694 871 500 29.21 500 29.23 29.22
MXL 29,560 29,360 200 202 23.00 100 23.02 23.00
VECO 29,550 29,333 217 2,494 18.50 3,163 18.55 18.50
GSG 29,519 28,819 700 18,400 16.46 300 16.48 16.48
MSCC 29,508 28,126 1,382 100 61.02 100 61.09 61.04
CPRT 29,501 28,251 1,250 200 46.16 500 46.18 46.17
JONE 29,498 29,098 400 100 0.96 100 0.98 0.95
XON 29,439 28,939 500 100 12.73 100 12.75 12.74
VLRS 29,428 28,828 600 200 8.92 800 8.93 8.92
CYTK 29,397 29,397 0 2,535 7.75 3,148 7.80 7.80
BKE 29,368 29,118 250 1,610 21.40 300 21.45 21.45
RMBS 29,351 29,351 0 1,614 12.41 1,387 12.42 12.41
VNTR 29,340 28,640 700 100 21.14 100 21.15 21.14
ARCB 29,322 27,814 1,508 909 33.15 100 33.20 33.17
SAGE 29,293 28,785 508 200 155.69 60 156.23 156.21
BLCM 29,283 27,493 1,790 100 6.66 400 6.68 6.67
SMTC 29,213 29,011 202 826 33.50 809 33.55 33.55
VYM 29,157 29,157 0 2,700 84.74 700 84.78 84.76
SONC 29,149 28,749 400 630 24.88 300 24.90 24.89
YPF 29,099 28,479 620 200 23.74 300 23.76 23.76
ECL 29,097 28,797 300 100 129.38 100 129.47 129.44
SAVE 29,096 28,766 330 100 39.47 400 39.50 39.48
STMP 29,068 27,751 1,317 100 205.15 190 205.35 205.15
BIVV 29,034 28,234 800 100 104.06 100 104.36 104.31
GD 29,013 28,760 253 500 220.17 400 220.56 220.32
EQM 29,006 27,795 1,211 300 61.76 100 61.89 61.85
FCFS 29,004 28,638 366 200 74.70 193 74.75 74.75
EEFT 28,939 26,687 2,252 100 84.33 100 84.37 84.35
EGN 28,906 28,906 0 100 54.36 200 54.44 54.38
KRG 28,877 28,312 565 700 15.01 500 15.02 15.02
FR 28,848 27,386 1,462 302 28.40 185 28.42 28.42
AWK 28,847 28,647 200 300 78.68 100 78.75 78.71
EXK 28,835 28,835 0 4,951 2.20 6,367 2.21 2.20
WYN 28,827 27,816 1,011 100 119.80 100 119.90 119.86
DVA 28,822 28,614 208 200 72.09 100 72.12 72.09
GKOS 28,815 28,071 744 100 31.04 300 31.09 31.04
MRC 28,796 27,396 1,400 200 17.18 500 17.20 17.19
UNVR 28,781 27,731 1,050 400 27.78 300 27.79 27.78
EXR 28,756 27,416 1,340 200 84.61 100 84.69 84.62
HOPE 28,664 28,464 200 700 18.38 200 18.40 18.39
FIX 28,607 28,407 200 300 41.85 100 42.00 41.85
PLAY 28,585 28,185 400 200 44.69 100 44.72 44.68
AMP 28,584 28,330 254 100 158.19 100 158.41 158.28
COR 28,582 27,913 669 100 91.81 100 91.90 91.76
MRNS 28,561 26,861 1,700 244 5.52 200 5.54 5.53
SNE 28,473 27,973 500 300 49.80 100 49.82 49.81
GOOG 28,459 27,962 497 100 1,107.59 100 1,108.94 1,108.43
TSU 28,452 27,552 900 600 21.41 1,542 21.43 21.42
OZRK 28,444 27,914 530 200 50.57 100 50.59 50.57
HT 28,414 28,257 157 100 17.32 630 17.34 17.33
PRGO 28,397 28,103 294 100 87.13 100 87.22 87.18
NOG 28,396 27,096 1,300 200 2.09 100 2.16 2.09
BOTZ 28,360 27,960 400 2,300 24.72 1,095 24.74 24.74
SEP 28,319 28,319 0 700 39.04 300 39.15 39.14
PKI 28,299 27,439 860 127 75.97 500 76.05 75.99
CLS 28,260 28,260 0 1,112 10.40 1,500 10.41 10.41
EDR 28,230 27,110 1,120 31 30.97 400 30.98 30.97
MAA 28,193 27,873 320 600 85.84 200 85.94 85.90
PBH 28,191 27,590 601 200 34.99 500 35.01 35.00
SLGN 28,168 25,891 2,277 200 28.51 500 28.53 28.52
SNCR 28,148 28,148 0 425 8.88 667 8.89 8.89
SPR 28,124 28,124 0 100 91.28 100 91.37 91.33
TDC 28,112 27,112 1,000 200 36.61 495 36.63 36.62
SPB 28,087 27,762 325 100 103.24 100 104.14 103.77
COGT 28,031 27,631 400 24,037 2.90 9,386 2.95 2.90
LMT 28,017 27,817 200 100 355.71 300 356.03 355.78
MCK 28,002 27,699 303 100 150.19 100 150.42 150.27
CTRV 27,966 26,766 1,200 1,000 0.26 100 0.27 0.27
SWCH 27,950 27,247 703 410 14.38 200 14.39 14.39
WES 27,927 27,625 302 100 47.24 100 47.48 47.35
SSNC 27,909 27,571 338 100 50.19 200 50.24 50.19
FAST 27,856 24,342 3,514 100 54.20 200 54.22 54.20
ENLK 27,855 27,755 100 100 15.36 200 15.39 15.39
WLK 27,818 27,317 501 700 110.96 100 111.09 111.07
TRI 27,789 27,689 100 2,714 39.52 800 39.54 39.53
CM 27,755 27,349 406 100 92.07 200 92.10 92.07
CBSH 27,733 27,513 220 100 57.89 100 57.97 57.94
TECS 27,708 27,708 0 7,500 5.76 9,000 5.77 5.77
RYAM 27,700 26,987 713 200 19.82 100 19.84 19.83
TLRD 27,694 26,835 859 300 23.82 199 23.84 23.83
NMM 27,691 26,779 912 5,386 1.95 4,023 1.96 1.96
KLAC 27,672 26,427 1,245 100 108.90 85 108.98 108.91
XYL 27,613 27,094 519 100 75.15 200 75.17 75.15
ONCE 27,533 27,154 379 100 53.92 100 54.36 54.15
EFX 27,531 27,431 100 100 114.81 100 115.60 115.36
MWA 27,513 27,513 0 1,781 11.15 200 11.16 11.15
HI 27,490 27,490 0 1,100 44.85 1,193 44.95 44.90
THS 27,482 26,971 511 100 39.42 200 39.44 39.43
RGR 27,453 27,373 80 250 48.80 1,000 49.00 48.95
AIT 27,447 27,447 0 300 73.20 200 73.35 73.25
OTIC 27,447 26,847 600 3,560 5.55 5,663 5.60 5.55
SCZ 27,404 27,068 336 300 65.69 800 65.71 65.70
YELP 27,387 27,187 200 200 43.65 100 43.67 43.66
HAIN 27,385 26,696 689 200 33.70 500 33.72 33.71
BC 27,344 27,243 101 100 58.02 100 58.05 58.03
SGEN 27,324 26,657 667 100 53.78 100 53.84 53.81
MITK 27,309 27,309 0 2,556 7.65 1,600 7.70 7.65
SJR 27,245 27,245 0 2,558 19.79 100 19.80 19.79
VRNT 27,242 26,842 400 1,204 39.25 952 39.30 39.25
GLNG 27,229 26,676 553 200 27.30 200 27.32 27.31
AVEO 27,181 26,981 200 4,793 2.86 1,964 2.87 2.87
VGR 27,149 26,899 250 87 20.17 1,800 20.18 20.17
BCOR 27,148 26,984 164 600 24.55 2,430 24.60 24.57
MYOK 27,094 25,298 1,796 100 57.25 662 57.35 57.25
IFF 27,087 25,718 1,369 100 142.55 100 142.78 142.66
DNKN 27,039 27,039 0 100 61.28 72 61.30 61.28
NVTA 27,038 26,788 250 200 6.42 200 6.44 6.44
AOS 27,021 26,695 326 200 65.57 200 65.65 65.61
GSAT 26,981 24,981 2,000 200 0.88 100 0.92 0.89
MMM 26,959 25,377 1,582 400 235.78 300 236.06 235.92
PTLA 26,929 23,475 3,454 100 45.02 143 45.06 45.05
VCSH 26,902 26,399 503 2,700 78.44 1,750 78.46 78.46
ADMS 26,874 26,174 700 100 27.42 100 28.62 27.53
REXR 26,725 26,625 100 100 27.29 100 27.31 27.29
HOMB 26,684 25,884 800 500 23.47 200 23.49 23.48
GOOS 26,676 25,176 1,500 300 32.08 100 32.11 32.09
ARWR 26,628 26,628 0 1,234 5.53 2,175 5.54 5.53
FENG 26,614 26,188 426 47 5.43 100 5.46 5.44
RDN 26,574 25,758 816 676 21.04 300 21.05 21.04
ALV 26,564 25,258 1,306 100 146.13 100 146.24 146.15
USG 26,525 25,499 1,026 8 33.53 100 33.54 33.53
SCHX 26,513 26,413 100 100 64.61 1,909 64.63 64.62
REGN 26,488 26,286 202 100 315.93 153 316.14 316.05
OMAM 26,487 26,387 100 455 15.49 300 15.51 15.50
AVB 26,443 26,424 19 100 156.92 100 157.00 156.98
FHB 26,442 25,792 650 100 27.95 322 27.97 27.97
WING 26,442 26,142 300 100 45.27 100 47.42 46.71
PBYI 26,423 25,358 1,065 111 66.20 100 66.30 66.20
TTMI 26,414 26,181 233 229 15.52 1,275 15.53 15.53
NEOS 26,321 26,321 0 815 8.65 2,688 8.70 8.65
AXTA 26,284 25,709 575 400 30.88 200 30.90 30.89
PACB 26,284 26,284 0 1,559 2.48 873 2.49 2.48
PKD 26,281 24,982 1,299 200 0.94 100 0.97 0.97
PSXP 26,216 25,255 961 100 49.41 100 49.58 49.44
AGX 26,214 26,174 40 989 39.60 340 39.70 39.65
RVNC 26,207 24,905 1,302 1,066 30.60 812 30.70 30.70
ERJ 26,201 25,879 322 200 27.41 400 27.42 27.42
IYE 26,107 26,107 0 8,400 36.88 5,100 36.90 36.90
BRKR 26,086 25,386 700 100 31.21 100 31.23 31.23
MHLD 26,085 26,085 0 3,299 7.40 5,419 7.45 7.45
VUZI 26,079 26,079 0 300 8.40 1,000 8.45 8.45
CDR 26,011 26,011 0 800 4.04 1,695 4.06 4.05
EV 26,006 25,696 310 100 55.01 100 55.05 55.03
RGNX 26,000 26,000 0 404 27.55 605 27.60 27.55
PETS 25,982 25,782 200 100 45.15 400 45.34 45.24
TOT 25,973 25,792 181 300 57.56 200 57.58 57.55
CWH 25,929 25,510 419 100 40.76 100 40.82 40.75
KRNY 25,907 25,607 300 3,400 13.20 5,350 13.25 13.22
LPL 25,876 25,687 189 1,667 13.89 732 13.90 13.89
CONN 25,872 24,777 1,095 1,087 31.55 326 31.65 31.55
ASML 25,869 25,869 0 100 193.53 10 193.66 193.61
COLL 25,832 25,272 560 100 23.57 100 24.43 23.94
QCP 25,790 25,460 330 500 12.62 300 12.63 12.62
KLDX 25,789 25,789 0 10,633 1.42 650 1.43 1.43
UVE 25,715 25,617 98 897 30.85 858 30.95 30.85
CTAS 25,708 25,708 0 100 167.07 100 167.28 167.23
AGR 25,681 25,261 420 100 48.66 100 48.71 48.70
PVH 25,621 25,299 322 100 149.29 1,100 149.55 149.38
TWNK 25,617 24,928 689 1,677 12.58 500 12.60 12.59
ITGR 25,544 25,544 0 145 45.35 100 45.40 45.40
INVA 25,520 25,020 500 600 16.20 200 16.22 16.21
BGNE 25,511 24,199 1,312 100 153.57 100 156.51 156.50
CXW 25,509 24,709 800 200 21.70 193 21.71 21.71
NOC 25,508 25,341 167 300 348.62 300 349.18 348.79
CDXC 25,493 25,003 490 200 5.26 500 5.28 5.26
BSV 25,482 25,482 0 400 78.38 9,050 78.39 78.39
CNC 25,480 24,580 900 3 99.49 300 99.55 99.54
USMV 25,474 25,474 0 12,900 52.11 12,700 52.14 52.13
DOX 25,420 25,279 141 200 66.12 100 66.16 66.13
MLHR 25,416 25,156 260 253 37.20 742 37.25 37.20
VRSN 25,404 24,240 1,164 100 114.89 700 114.99 114.90
VLUE 25,390 24,550 840 200 83.78 700 83.81 83.79
FG 25,376 24,876 500 300 9.60 800 9.62 9.61
BOE 25,349 25,349 0 300 11.94 100 11.97 11.94
TXRH 25,294 24,005 1,289 100 56.32 100 56.40 56.35
BMCH 25,277 25,177 100 2,281 20.05 3,600 20.10 20.05
TGH 25,256 25,256 0 1,814 16.90 1,593 17.00 16.95
CTLT 25,250 25,050 200 100 42.38 100 42.43 42.40
DNOW 25,221 25,121 100 956 10.06 2,060 10.08 10.07
CAFD 25,105 24,905 200 275 12.16 300 12.17 12.16
TNET 25,089 23,417 1,672 500 41.24 100 41.37 41.33
CBU 25,081 24,581 500 100 54.39 100 54.48 54.41
SNN 25,012 24,677 335 800 35.68 100 35.69 35.69
DOOR 24,989 24,142 847 900 66.50 100 66.60 66.60
NCS 24,937 24,937 0 2,743 16.70 3,210 16.75 16.70
MTH 24,910 24,910 0 399 45.75 200 45.85 45.77
PINC 24,886 24,356 530 100 32.12 500 32.14 32.13
MDB 24,878 24,864 14 100 29.89 100 30.22 30.18
HLTH 24,860 24,860 0 40,381 1.40 23,900 1.45 1.40
AAXN 24,792 24,792 0 100 28.18 300 28.21 28.20
MD 24,785 24,476 309 100 57.48 100 57.58 57.56
CHGG 24,751 24,451 300 551 19.90 100 19.91 19.90
SYNA 24,740 24,640 100 100 47.09 100 47.17 47.10
SFNC 24,701 24,502 199 2,100 28.65 1,400 28.70 28.65
ITW 24,686 24,598 88 600 163.41 900 163.65 163.50
UE 24,654 24,128 526 300 21.70 497 21.72 21.71
AGCO 24,638 24,588 50 208 67.48 700 67.56 67.48
FRED 24,635 24,635 0 1,449 3.19 100 3.20 3.19
FDN 24,634 24,634 0 1,300 121.16 100 121.21 121.21
RMD 24,612 24,322 290 41 93.83 108 93.87 93.86
PI 24,596 23,596 1,000 400 12.57 1,500 12.60 12.58
REGI 24,574 24,574 0 1,283 11.40 2,041 11.50 11.45
FGEN 24,550 23,648 902 100 56.00 90 56.25 56.25
FFBC 24,512 22,812 1,700 212 28.25 1,421 28.30 28.25
BIG 24,506 24,206 300 200 56.08 100 56.10 56.09
SHW 24,476 24,276 200 100 398.64 400 399.29 398.92
OLLI 24,448 23,148 1,300 100 57.85 311 57.95 57.85
KOPN 24,360 24,360 0 1,699 3.25 600 3.27 3.26
MMYT 24,327 23,927 400 909 29.50 1,856 29.55 29.52
GDS 24,288 23,592 696 800 27.10 100 27.23 27.23
BCE 24,273 24,273 0 1,300 43.97 2,521 43.99 43.96
PRAH 24,266 23,595 671 100 79.88 100 86.39 83.29
BNCL 24,234 21,534 2,700 1,335 15.25 562 15.30 15.28
VSI 24,207 24,207 0 6,668 3.90 9,848 3.95 3.90
EW 24,202 23,800 402 100 133.74 100 133.89 133.80
EDU 24,174 23,924 250 100 92.37 100 92.47 92.43
CFFN 24,164 24,164 0 870 12.70 1,650 12.71 12.71
BPL 24,133 23,984 149 1,300 46.04 100 46.13 46.08
ASHR 24,101 24,101 0 1,145 31.96 500 31.97 31.96
KEYS 24,096 24,096 0 300 45.55 100 45.58 45.56
AAP 24,084 23,741 343 900 110.34 700 110.58 110.43
BR 24,082 23,326 756 100 99.77 100 99.87 99.82
AT 24,073 19,273 4,800 30,197 2.00 41,200 2.05 2.02
NSH 24,065 23,740 325 2,251 12.55 1,700 12.60 12.55
PODD 24,022 23,422 600 300 80.49 500 80.71 80.61
CMP 23,993 23,793 200 100 61.85 1,052 61.90 61.85
KLIC 23,974 21,203 2,771 100 22.76 100 22.78 22.77
EBSB 23,962 23,962 0 2,322 20.40 906 20.45 20.40
TSRO 23,926 23,823 103 100 60.79 100 60.90 60.82
CBPX 23,921 23,594 327 100 26.90 200 26.95 26.90
LL 23,892 23,592 300 100 23.74 300 23.79 23.77
SSTK 23,862 22,184 1,678 100 46.32 700 46.44 46.32
CAI 23,849 23,849 0 97 21.38 100 21.40 21.38
SERV 23,813 22,919 894 100 53.73 24 53.75 53.75
NTG 23,753 22,553 1,200 200 18.59 100 18.69 18.63
GATX 23,725 23,425 300 100 71.94 100 72.07 72.02
FPE 23,718 20,418 3,300 2,500 19.64 352 19.65 19.65
TVTY 23,713 22,300 1,413 400 37.90 185 38.05 38.02
OFG 23,708 23,708 0 1,400 11.05 1,391 11.10 11.05
EHC 23,705 23,704 1 300 53.05 500 53.15 53.05
GDI 23,700 23,700 0 100 32.10 100 32.13 32.10
SNY 23,685 23,642 43 600 39.78 100 39.80 39.79
OPB 23,634 23,419 215 600 28.50 700 28.55 28.50
CPHI 23,588 20,588 3,000 200 0.39 100 0.41 0.40
SCHH 23,586 23,586 0 700 37.25 7,488 37.27 37.27
ROK 23,584 23,564 20 100 185.31 100 185.54 185.35
MARA 23,572 23,572 0 500 2.43 100 2.45 2.44
CTRL 23,567 23,567 0 100 24.80 600 24.89 24.78
CFX 23,556 23,533 23 200 33.09 200 33.11 33.10
MOH 23,548 22,748 800 200 71.61 100 71.66 71.63
CVRS 23,541 21,741 1,800 100 1.06 100 1.07 1.07
MNR 23,521 23,304 217 960 14.14 600 14.15 14.14
I 23,496 22,496 1,000 600 3.76 2,600 3.79 3.76
REN 23,479 22,879 600 100 32.53 100 32.61 32.60
LM 23,476 22,876 600 100 40.20 200 40.23 40.23
ULTA 23,442 22,846 596 100 204.11 300 204.37 204.13
SYNT 23,419 22,630 789 100 26.62 100 26.65 26.62
TIP 23,417 22,923 494 900 111.47 300 111.49 111.48
KIE 23,408 22,908 500 2,500 30.56 400 30.59 30.59
PEI 23,402 23,182 220 200 10.14 1,384 10.16 10.16
ZEN 23,385 22,826 559 100 42.91 100 42.95 42.95
UGP 23,369 23,119 250 200 24.09 300 24.10 24.10
POR 23,354 23,145 209 86 40.05 100 40.07 40.06
BLK 23,295 23,189 106 93 539.34 200 540.18 539.60
OMCL 23,272 22,872 400 612 44.15 80 44.20 44.20
MMS 23,258 23,108 150 100 68.13 200 68.15 68.13
DATA 23,253 23,253 0 100 81.97 100 82.02 81.99
ZN 23,247 23,002 245 100 4.18 100 4.19 4.19
IMUC 23,217 8,417 14,800 100 0.25 200 0.26 0.26
PPBI 23,214 23,114 100 700 41.60 703 41.70 41.65
MANT 23,212 21,179 2,033 300 58.60 200 58.83 58.70
SNBR 23,207 23,107 100 100 34.38 100 34.45 34.43
ACWX 23,206 23,206 0 2,100 50.51 4,200 50.54 50.52
STAA 23,155 23,155 0 500 15.25 864 15.35 15.25
DGRO 23,141 23,141 0 1,500 35.03 3,607 35.04 35.04
GRA 23,098 22,898 200 100 66.52 100 66.56 66.53
DERM 23,095 22,885 210 100 26.70 100 26.75 26.76
FLXN 23,076 20,875 2,201 200 24.08 100 24.31 24.21
MTW 23,059 23,021 38 100 31.57 100 31.69 31.66
GSY 22,998 22,998 0 5,100 50.19 2,000 50.22 50.21
NVS 22,972 22,462 510 300 85.16 200 85.18 85.18
HAE 22,970 22,870 100 100 69.30 100 69.32 69.32
OSUR 22,967 22,867 100 100 17.39 200 17.41 17.38
SFUN 22,963 22,963 0 2,977 5.11 2,722 5.12 5.12
CRNT 22,944 22,844 100 1,493 2.79 1,368 2.81 2.80
WCC 22,929 22,929 0 400 65.10 600 65.15 65.10
WK 22,916 22,570 346 100 26.10 59 26.15 26.15
HDGE 22,900 22,900 0 8,400 8.05 24,400 8.08 8.08
GPC 22,878 22,878 0 100 92.88 100 92.93 92.89
MNRO 22,874 22,574 300 400 52.00 700 52.10 52.00
WST 22,869 22,867 2 200 86.69 100 86.81 86.70
MCO 22,841 22,841 0 100 167.20 600 167.48 167.28
EIGI 22,839 22,456 383 5,833 7.75 6,000 7.80 7.78
LAYN 22,836 21,746 1,090 74 16.16 300 16.18 16.17
FUL 22,825 22,825 0 100 51.77 100 51.83 51.81
IT 22,781 22,578 203 100 115.57 100 115.72 115.66
AVXS 22,748 22,698 50 100 119.51 100 119.95 119.83
CRC 22,699 22,599 100 1,400 19.33 100 19.41 19.37
FMBI 22,696 22,596 100 691 24.58 300 24.60 24.61
RL 22,677 21,787 890 100 107.46 100 107.57 107.55
BBN 22,669 21,868 801 100 21.54 200 21.61 21.57
NEA 22,639 21,739 900 3,000 12.95 200 12.96 12.95
ZAGG 22,638 22,638 0 1,527 15.45 1,500 15.55 15.50
ELGX 22,589 11,787 10,802 300 4.03 1,299 4.05 4.04
STKL 22,552 22,552 0 1,100 6.95 5,900 7.00 6.95
MHK 22,550 22,024 526 300 248.99 100 249.24 249.21
NBIX 22,542 22,442 100 400 85.38 100 85.61 85.53
ELP 22,525 22,525 0 1,000 7.62 338 7.63 7.62
SEIC 22,512 22,422 90 200 73.55 100 73.62 73.58
HOLI 22,505 22,305 200 200 26.05 100 26.18 26.15
VSTO 22,504 21,404 1,100 419 18.42 100 18.44 18.42
TEP 22,456 21,686 770 100 39.18 100 39.29 39.19
GNL 22,440 22,140 300 500 16.06 537 16.07 16.06
HIIQ 22,424 22,324 100 200 29.15 470 29.25 29.15
PKG 22,415 22,415 0 100 118.84 800 118.96 118.84
HZO 22,392 22,292 100 1,332 21.10 1,191 21.15 21.10
GLOB 22,389 22,189 200 200 51.42 500 51.63 51.52
ANDX 22,367 22,260 107 400 47.35 500 47.53 47.46
ADNT 22,329 22,079 250 200 63.46 100 63.52 63.46
OTEX 22,323 21,923 400 300 34.54 177 34.55 34.55
TISI 22,295 22,291 4 1,926 17.60 2,115 17.65 17.60
HE 22,292 22,026 266 295 33.16 300 33.18 33.17
EMAN 22,290 22,290 0 6,442 1.55 7,800 1.60 1.57
VTIP 22,288 15,667 6,621 1,000 48.60 200 48.62 48.61
VSAR 22,285 22,285 0 7,402 1.65 20,900 1.70 1.65
WAT 22,244 21,635 609 100 204.28 300 204.69 204.46
SUPN 22,241 21,557 684 187 38.35 424 38.40 38.40
CRCM 22,236 21,921 315 81 18.52 100 18.57 18.56
SFLY 22,233 21,633 600 100 75.39 100 75.47 75.40
WHR 22,219 21,565 654 700 168.31 500 168.65 168.51
BHVN 22,207 21,520 687 100 30.92 61 31.04 31.05
WRE 22,190 21,678 512 200 26.00 300 26.02 26.01
CVEO 22,117 21,917 200 700 3.54 100 3.56 3.55
VIIX 22,086 22,086 0 100 18.53 500 18.56 18.54
MOD 22,031 22,031 0 1,086 24.60 100 24.65 24.65
VRNS 22,002 22,002 0 153 56.15 28 56.25 56.20
GER 21,993 21,093 900 200 6.38 600 6.39 6.38
DJP 21,975 21,075 900 14,000 24.62 9,700 24.64 24.63
BOJA 21,939 21,939 0 6,825 12.00 6,285 12.05 12.00
BITA 21,892 20,269 1,623 100 31.12 100 31.15 31.10
LGCY 21,874 13,675 8,199 300 3.02 100 3.04 3.02
IXN 21,869 21,769 100 100 160.71 100 161.19 161.00
CLX 21,851 21,718 133 100 127.28 200 127.42 127.28
HDB 21,822 20,922 900 100 97.62 100 97.73 97.66
ABM 21,795 21,595 200 100 36.09 100 36.12 36.09
KPTI 21,795 21,460 335 100 14.58 100 14.63 14.59
LFC 21,794 21,794 0 1,672 15.03 600 15.05 15.04
YY 21,793 21,388 405 9 129.60 600 130.00 129.82
OEF 21,778 21,478 300 4,500 120.21 4,500 120.27 120.24
PEIX 21,775 21,775 0 8,438 4.25 5,809 4.30 4.25
HIVE 21,764 21,664 100 600 4.10 100 4.12 4.11
TRTN 21,747 21,652 95 100 28.06 100 28.17 28.10
CERS 21,729 21,729 0 1,393 4.27 1,274 4.28 4.28
GMED 21,651 21,481 170 100 48.50 500 48.59 48.51
PEB 21,644 21,339 305 100 34.93 200 34.95 34.95
TUP 21,642 21,569 73 100 50.70 100 50.75 50.71
ATTO 21,634 21,534 100 662 9.85 600 9.90 9.88
BRKS 21,619 21,319 300 449 26.38 100 26.40 26.39
AM 21,615 20,904 711 100 26.01 200 26.07 26.02
DEA 21,606 21,606 0 215 19.19 637 19.21 19.20
RACE 21,600 21,529 71 800 126.66 171 126.87 126.78
WMGI 21,600 20,629 971 245 19.93 500 19.94 19.93
RJF 21,559 21,479 80 100 90.14 68 90.19 90.18
ATRA 21,518 21,418 100 700 42.85 400 43.00 42.90
TIF 21,513 21,376 137 100 101.80 900 101.92 101.80
AGIO 21,488 19,500 1,988 200 81.67 100 81.83 81.81
SHLX 21,487 20,937 550 100 23.99 800 24.06 24.00
CATM 21,485 20,310 1,175 100 22.48 200 22.51 22.49
SXCP 21,480 21,180 300 1,301 18.20 1,490 18.30 18.25
CLNC 21,449 20,149 1,300 100 20.06 1,000 20.24 20.04
MANH 21,438 20,938 500 100 41.87 100 41.89 41.87
ELY 21,437 20,737 700 800 15.43 2,304 15.46 15.46
AMPE 21,427 20,727 700 100 2.49 200 2.51 2.50
FLT 21,425 21,245 180 400 203.85 100 204.25 204.07
DIN 21,395 21,175 220 500 68.69 100 68.81 68.77
NEPT 21,385 21,385 0 600 2.76 1,100 2.77 2.76
KAR 21,368 21,368 0 1,900 50.72 100 50.78 50.78
BABY 21,359 21,159 200 956 30.90 583 30.95 30.90
IUSB 21,353 21,350 3 100 49.52 100 49.58 49.58
ITT 21,342 20,595 747 100 52.48 100 52.53 52.51
NTGR 21,340 21,140 200 256 58.70 400 58.75 58.75
SDRL 21,340 20,840 500 500 0.26 300 0.28 0.27
ST 21,319 20,519 800 234 53.57 200 53.61 53.59
CRSP 21,305 20,656 649 300 41.52 100 41.88 41.77
ABCB 21,275 21,088 187 248 53.85 600 53.95 53.85
KRNT 21,264 21,064 200 1,600 13.45 2,400 13.55 13.50
HTLD 21,199 20,699 500 258 20.05 211 20.06 20.05
QUAL 21,195 21,195 0 1,900 83.61 100 83.63 83.61
BIP 21,162 20,962 200 300 40.39 100 40.42 40.40
SKM 21,145 21,145 0 100 24.44 600 24.45 24.44
VPL 21,131 21,131 0 1,300 73.27 300 73.31 73.30
SYN 21,076 19,076 2,000 100 0.39 100 0.41 0.39
SR 21,067 20,635 432 200 66.10 982 66.25 66.20
OBE 21,066 21,066 0 6,000 0.96 700 0.98 0.97
PHG 20,962 20,962 0 1,333 38.78 398 38.80 38.79
GIB 20,942 20,942 0 100 57.78 100 57.80 57.77
WTR 20,935 20,665 270 500 34.03 200 34.05 34.04
DRNA 20,896 20,170 726 100 11.87 118 11.92 11.91
HUM 20,877 20,676 201 400 267.73 400 268.06 267.90
TRST 20,872 20,872 0 5,300 8.70 4,219 8.75 8.70
SNDX 20,853 20,753 100 581 9.11 98 9.13 9.13
IJH 20,803 20,503 300 1,500 188.06 500 188.11 188.05
GMS 20,793 20,693 100 100 31.74 200 31.76 31.77
VAR 20,786 20,400 386 100 119.85 100 119.98 119.87
ZG 20,744 20,630 114 100 47.80 100 47.83 47.81
TAST 20,729 20,376 353 1,368 12.80 600 12.85 12.82
RYN 20,659 20,075 584 400 33.90 300 33.91 33.90
PRTK 20,656 20,556 100 790 13.15 1,472 13.20 13.15
LKSD 20,651 20,151 500 400 13.41 100 13.47 13.48
TTEK 20,637 20,454 183 670 49.65 200 49.80 49.70
IVC 20,633 20,533 100 1,372 17.95 1,000 18.00 17.95
MDC 20,632 20,032 600 100 30.10 100 30.11 30.10
AXGN 20,622 20,622 0 800 28.60 710 28.70 28.60
RTEC 20,621 20,592 29 1,400 26.00 100 26.10 26.00
FAF 20,589 20,390 199 200 56.96 100 57.00 56.98
SYK 20,517 20,416 101 100 159.05 500 159.27 159.02
CDXS 20,511 20,511 0 1,242 8.95 1,956 9.05 9.00
XT 20,504 20,504 0 100 36.68 100 38.13 36.69
SIX 20,476 20,021 455 100 65.49 500 65.55 65.51
MSCI 20,474 19,975 499 248 142.87 100 142.97 142.96
PZZA 20,459 20,101 358 100 56.37 100 56.41 56.38
GIII 20,456 19,624 832 100 36.36 400 36.49 36.40
NATI 20,455 19,855 600 200 50.30 100 50.31 50.30
TCO 20,405 20,155 250 101 60.33 100 60.37 60.34
ABMD 20,385 20,185 200 100 263.54 59 264.10 263.93
SMLP 20,380 20,180 200 400 19.10 100 19.25 19.20
LOGI 20,368 20,268 100 400 40.05 400 40.07 40.06
GTLS 20,349 20,349 0 100 53.50 2,184 55.96 55.93
DEO 20,348 19,848 500 100 136.71 100 136.80 136.75
LEXEA 20,342 19,992 350 98 38.81 100 38.84 38.81
ZBRA 20,336 18,302 2,034 100 129.84 100 140.84 135.11
MPO 20,321 19,721 600 100 14.21 300 14.34 14.24
PACW 20,293 19,563 730 100 52.76 500 52.86 52.76
MYGN 20,281 19,873 408 300 32.62 100 32.74 32.71
LII 20,162 19,912 250 100 205.99 100 206.50 206.22
AKBA 20,143 18,846 1,297 100 14.95 100 15.10 15.01
SOXX 20,119 20,119 0 1,000 179.40 100 179.46 179.42
DPLO 20,111 19,263 848 200 22.93 100 23.01 23.01
QDEL 20,104 19,724 380 200 43.75 100 43.86 43.84
TMK 20,101 20,101 0 200 85.73 100 85.77 85.74
XHR 20,089 19,403 686 100 19.54 600 19.56 19.55
BHF 20,033 19,338 695 1,400 55.12 700 55.30 55.17
LNG 20,028 19,675 353 100 56.21 100 56.24 56.22
HTGM 19,964 19,364 600 300 4.72 500 4.74 4.73
AKG 19,954 19,754 200 4,500 0.86 200 0.87 0.86
MEET 19,902 19,902 0 982 2.62 600 2.63 2.62
AYI 19,886 19,622 264 200 146.01 100 146.24 146.16
WAB 19,872 18,406 1,466 100 82.40 100 82.46 82.42
LNTH 19,860 19,760 100 700 19.70 400 19.85 19.75
ICPT 19,832 19,727 105 117 59.55 100 59.68 59.56
OC 19,827 18,849 978 1,400 84.89 200 85.05 84.97
SOHU 19,805 19,273 532 100 33.98 100 34.02 34.01
SODA 19,785 19,785 0 100 80.40 130 80.48 80.42
CSIQ 19,735 14,328 5,407 100 15.56 666 15.57 15.56
CFR 19,732 19,429 303 1,400 104.57 100 104.88 104.76
CSU 19,727 19,227 500 100 10.83 300 10.85 10.85
MTB 19,711 19,374 337 100 189.68 100 189.84 189.68
PSO 19,690 19,676 14 1,900 9.73 1,873 9.75 9.74
PNK 19,677 18,477 1,200 200 29.96 100 29.98 29.97
FIVN 19,621 19,158 463 500 30.44 300 30.53 30.47
KWEB 19,559 19,273 286 600 64.37 100 64.72 64.61
BBW 19,533 19,533 0 1,300 10.05 1,330 10.15 10.10
DCT 19,507 19,401 106 200 55.06 100 55.08 55.07
WRB 19,500 19,500 0 100 68.80 300 68.95 68.82
KEYW 19,489 18,589 900 231 7.87 296 7.88 7.87
GOGL 19,473 19,473 0 100 9.37 300 9.39 9.38
VYGR 19,402 19,352 50 100 25.84 100 25.93 25.88
BAS 19,391 17,599 1,792 200 19.20 100 19.22 19.21
IBP 19,390 19,058 332 200 65.50 187 65.65 65.60
SA 19,382 19,382 0 2,700 10.90 3,713 10.95 10.93
CHH 19,367 18,567 800 192 80.30 150 80.40 80.35
HDV 19,360 19,065 295 100 85.88 100 85.90 85.88
SIVB 19,355 18,821 534 700 243.52 300 244.07 243.75
MTN 19,292 18,612 680 100 211.74 100 212.21 211.89
EWN 19,276 19,276 0 3,100 32.10 300 32.13 32.12
SPIB 19,268 19,268 0 100 33.53 1,500 33.55 33.54
NQ 19,259 16,359 2,900 1,200 2.23 3,618 2.26 2.25
EPOL 19,253 16,153 3,100 200 27.10 200 27.12 27.11
TSG 19,253 19,253 0 4,085 26.65 315 26.75 26.70
SINA 19,226 18,726 500 100 114.80 1,000 115.76 115.67
HLG 19,217 19,017 200 11 59.88 200 60.08 60.06
ROP 19,215 18,610 605 200 279.63 300 280.09 279.77
JRVR 19,182 19,082 100 100 38.47 50 38.59 38.50
AEL 19,166 18,416 750 100 31.78 100 31.80 31.79
KYN 19,160 16,160 3,000 100 17.69 150 17.71 17.70
KMPH 19,156 19,156 0 200 5.25 1,200 5.35 5.30
LDL 19,138 18,833 305 100 48.75 100 48.90 48.80
VCV 19,137 18,994 143 100 11.86 100 11.94 11.89
STE 19,133 19,133 0 100 90.58 100 90.76 90.69
EURN 19,107 19,007 100 5,366 8.40 6,428 8.45 8.40
CBIO 19,089 18,989 100 100 26.63 100 26.91 26.68
MIME 19,084 18,208 876 100 34.00 100 34.07 34.04
AVT 19,046 18,792 254 400 41.86 100 41.88 41.87
SPPI 19,038 17,529 1,509 200 20.49 100 20.51 20.50
OZM 19,036 19,036 0 2,342 2.53 1,154 2.54 2.53
LHCG 19,024 18,902 122 100 63.23 200 63.49 63.34
DSX 18,994 18,294 700 700 3.78 600 3.81 3.80
NGG 18,983 18,586 397 500 53.03 100 53.04 53.04
WNC 18,979 18,576 403 80 23.69 200 23.70 23.69
IBOC 18,946 18,844 102 300 40.00 979 40.15 40.05
FMX 18,943 18,872 71 100 94.29 300 94.37 94.33
FWONA 18,937 18,937 0 100 32.87 2 32.89 32.89
HFWA 18,899 18,789 110 600 31.10 637 31.15 31.10
BPI 18,891 11,691 7,200 100 6.38 202 6.46 6.45
HGV 18,877 18,875 2 800 43.54 200 43.61 43.60
BECN 18,810 18,705 105 100 53.23 100 53.29 53.25
LIVN 18,807 18,704 103 100 85.84 400 86.01 85.90
PTN 18,800 13,500 5,300 100 0.97 100 0.99 0.97
BWXT 18,786 18,786 0 100 63.54 300 63.65 63.57
POL 18,781 16,057 2,724 700 41.80 500 41.93 41.87
CUK 18,767 18,567 200 600 67.87 100 67.95 67.89
RJI 18,766 18,766 0 55,035 5.49 550 5.50 5.50
APRI 18,666 18,666 0 300 1.02 100 1.07 1.04
CDW 18,645 18,395 250 200 71.49 100 71.52 71.49
CIVI 18,634 17,758 876 9 12.60 410 12.65 12.60
LH 18,629 18,421 208 400 170.98 200 171.32 171.11
AVY 18,625 18,425 200 500 118.12 100 118.28 118.26
AMGP 18,571 17,971 600 100 18.87 100 18.90 18.89
DNB 18,546 18,546 0 500 120.40 100 121.34 120.44
FCN 18,513 18,383 130 200 46.95 300 47.00 46.96
EXP 18,469 18,269 200 100 103.57 100 103.65 103.60
IWN 18,451 18,151 300 100 122.95 100 122.99 122.98
LILAK 18,439 18,178 261 100 22.89 100 22.90 22.89
RFP 18,438 18,438 0 4,915 8.25 3,787 8.30 8.28
ESNT 18,432 17,640 792 100 46.18 100 46.21 46.21
GVA 18,409 16,284 2,125 65 60.60 100 60.68 60.61
ESTE 18,390 18,290 100 100 9.67 200 9.77 9.75
FFIV 18,389 18,148 241 100 143.88 185 143.94 143.92
IWV 18,373 18,373 0 800 159.84 800 159.91 159.71
CECO 18,347 18,247 100 200 13.63 200 13.71 13.71
VSM 18,335 18,231 104 100 36.87 100 36.89 36.88
IART 18,315 17,882 433 100 52.92 300 53.08 52.97
NDAQ 18,255 17,555 700 100 78.21 100 78.24 78.24
SUPV 18,244 17,994 250 100 31.87 100 31.90 31.88
FLOW 18,232 17,827 405 100 48.34 100 48.43 48.38
HABT 18,231 15,731 2,500 4,014 8.75 3,300 8.80 8.78
ANSS 18,225 17,846 379 300 160.52 100 160.79 160.76
CUTR 18,225 18,225 0 600 45.00 100 45.10 45.10
DIG 18,224 18,224 0 100 33.92 100 33.94 33.93
ROBO 18,218 18,206 12 100 42.84 300 42.86 42.83
LOCO 18,202 18,202 0 2,340 9.40 3,528 9.45 9.43
BPMP 18,144 17,529 615 163 20.00 100 20.30 20.02
LABU 18,110 18,003 107 100 91.45 270 91.58 91.58
ILMN 18,097 17,896 201 200 226.77 100 227.19 226.97
SNHY 18,082 17,682 400 300 56.47 100 56.65 56.63
CEN 18,079 17,679 400 100 9.64 100 9.68 9.65
VRAY 18,077 17,936 141 200 8.25 201 8.27 8.26
NSA 18,071 17,821 250 200 24.12 300 24.15 24.14
ALK 18,059 17,751 308 300 64.10 200 64.15 64.14
SF 18,052 18,052 0 400 62.37 100 62.54 62.49
DBJP 18,051 18,051 0 2,100 42.39 2,000 42.43 42.39
EZA 18,037 15,114 2,923 100 69.41 100 75.16 72.35
GOLF 18,032 17,637 395 100 21.22 100 21.29 21.24
TX 18,023 17,873 150 100 36.63 20 36.67 36.66
WHD 17,978 15,044 2,934 147 25.18 506 25.19 25.19
CGEN 17,976 17,976 0 1,500 3.35 1,260 3.40 3.40
WIFI 17,973 17,234 739 100 25.54 200 25.56 25.56
DDS 17,923 17,859 64 100 70.76 300 71.00 70.85
HMST 17,923 17,923 0 800 28.95 500 29.00 28.95
HRC 17,905 17,770 135 100 83.43 100 83.51 83.52
VCIT 17,890 16,443 1,447 2,200 84.67 1,945 84.68 84.68
SCHN 17,882 17,682 200 515 35.00 500 35.05 35.02
YRD 17,857 17,204 653 600 38.14 100 38.35 38.31
MLM 17,846 17,846 0 100 212.02 400 212.34 212.08
TA 17,782 17,782 0 2,900 3.90 5,008 3.95 3.90
CE 17,749 17,449 300 31 102.51 98 102.55 102.56
TEN 17,747 17,466 281 100 56.72 100 56.77 56.74
THD 17,725 15,197 2,528 100 98.01 100 98.27 98.03
BAK 17,694 17,694 0 100 28.67 400 28.70 28.69
GOLD 17,689 17,689 0 100 85.21 900 85.35 85.24
BID 17,684 16,677 1,007 100 47.44 100 47.50 47.47
KURA 17,665 17,665 0 500 21.90 100 22.00 22.00
PAG 17,610 17,610 0 100 46.73 700 46.82 46.75
SWIR 17,571 17,571 0 4,916 15.80 6,392 15.85 15.80
RELX 17,567 17,467 100 600 21.00 723 21.02 21.01
PXLW 17,530 17,530 0 705 4.22 500 4.23 4.23
FMCIR 17,500 13,800 3,700 0 0.00 600 0.82 0.81
TRHC 17,475 16,875 600 400 32.09 100 32.33 32.25
ESS 17,468 15,639 1,829 400 220.97 100 221.49 221.23
WLH 17,449 16,813 636 100 26.45 40 26.47 26.47
TBK 17,448 17,448 0 300 41.20 691 41.30 41.30
SMG 17,430 17,130 300 100 89.88 700 89.99 89.91
HRS 17,428 17,328 100 600 157.89 100 158.13 158.06
REM 17,422 17,422 0 2,367 41.42 2,710 41.46 41.46
BXP 17,408 15,009 2,399 700 118.30 600 118.62 118.46
HZN 17,393 17,393 0 400 8.44 51 8.46 8.45
CVI 17,386 15,679 1,707 100 30.48 100 31.81 31.75
TRUP 17,354 17,154 200 200 28.54 100 28.64 28.64
CLDR 17,339 16,939 400 200 18.60 184 18.62 18.61
BRG 17,292 17,292 0 100 7.66 200 7.67 7.66
RUTH 17,288 17,288 0 1,133 24.15 2,451 24.20 24.15
PLCE 17,287 15,833 1,454 200 146.15 451 146.30 146.25
IMPV 17,284 16,304 980 548 47.05 78 47.10 47.10
NS 17,276 16,988 288 100 23.19 100 23.51 23.46
BEL 17,265 17,265 0 3,909 12.30 2,760 12.35 12.35
EPR 17,262 16,962 300 101 56.86 100 56.90 56.87
FENY 17,262 17,262 0 1,000 18.64 2,600 18.65 18.64
AGNCN 17,254 15,754 1,500 400 24.35 200 25.18 25.17
ATHM 17,230 17,030 200 100 83.38 1,100 83.63 83.38
ACLS 17,229 17,229 0 606 24.50 264 24.55 24.52
CRI 17,214 17,107 107 48 121.03 100 121.17 121.15
NAV 17,200 17,200 0 100 39.97 300 40.01 39.98
PBA 17,196 17,194 2 900 32.32 400 32.34 32.33
KMT 17,192 17,092 100 395 44.67 100 44.71 44.70
TRNO 17,186 16,515 671 100 33.29 98 33.31 33.31
AST 17,177 17,177 0 268 2.20 14,500 2.25 2.20
ISRG 17,175 16,770 405 300 419.34 300 420.21 419.66
TKC 17,173 17,173 0 100 9.89 1,427 9.90 9.89
NWN 17,148 17,055 93 129 54.65 100 54.80 54.70
DWCH 17,083 16,929 154 100 8.80 2,100 8.85 8.85
PATK 17,081 16,914 167 110 61.65 200 61.75 61.65
MCFT 17,068 17,068 0 198 25.13 100 25.24 25.15
THO 17,065 16,083 982 100 123.39 100 123.51 123.45
ITOT 17,061 16,961 100 889 61.76 677 61.83 61.74
KRO 17,059 16,634 425 95 23.75 100 23.77 23.75
LXFT 17,051 15,747 1,304 200 44.75 1,001 44.85 44.80
ADAP 17,034 16,984 50 100 7.58 101 7.65 7.62
CRS 17,014 16,614 400 100 50.73 100 50.79 50.78
EWD 16,978 16,478 500 200 34.53 2,000 34.55 34.53
CRL 16,969 16,719 250 176 105.61 100 105.70 105.65
NTP 16,967 16,667 300 3,600 13.25 450 13.30 13.28
SCSC 16,960 16,960 0 200 32.65 300 32.75 32.70
TRVN 16,901 15,701 1,200 2,474 1.62 1,646 1.63 1.62
ICLR 16,884 16,881 3 200 111.22 100 111.38 111.31
OSB 16,868 16,868 0 200 35.12 100 35.17 35.14
VVC 16,868 16,668 200 100 61.69 100 61.78 61.66
MMSI 16,859 16,659 200 623 45.70 100 45.75 45.80
AMG 16,841 16,674 167 100 186.68 100 186.97 186.70
CCS 16,840 16,840 0 71 32.00 900 32.05 32.00
AN 16,838 16,779 59 100 51.82 100 51.84 51.82
AHT 16,831 16,831 0 200 5.76 430 5.78 5.77
RUSHA 16,824 16,524 300 600 39.61 100 39.76 39.73
DX 16,805 9,405 7,400 300 6.24 799 6.25 6.25
ARW 16,803 16,803 0 51 81.31 400 81.50 81.35
UTF 16,794 16,594 200 100 21.45 100 21.48 21.46
EPZM 16,790 16,790 0 478 17.05 400 17.10 17.05
HLIT 16,783 16,783 0 11,913 2.95 15,125 3.00 2.95
TECD 16,772 16,769 3 100 100.36 300 100.61 100.38
MGI 16,769 16,769 0 358 11.33 200 11.34 11.34
IMO 16,751 16,032 719 700 27.03 800 27.05 27.04
ABIO 16,748 16,748 0 9,209 1.55 11,000 1.60 1.55
DBO 16,722 16,722 0 7,100 10.64 7,520 10.66 10.66
LILA 16,721 16,721 0 100 22.69 100 22.83 22.80
DCI 16,712 16,512 200 100 48.32 100 48.36 48.33
SIR 16,695 16,271 424 101 19.20 338 19.21 19.20
DUG 16,640 16,640 0 100 41.74 100 41.82 41.78
WEB 16,634 16,613 21 3,200 17.45 2,194 17.50 17.48
HOME 16,625 16,624 1 100 30.22 100 30.28 30.26
NNA 16,598 14,598 2,000 2 0.75 100 0.75 0.75
KRC 16,594 16,390 204 100 66.90 300 66.94 66.94
CAE 16,538 16,338 200 3,985 18.45 1,406 18.47 18.46
FPI 16,535 16,535 0 100 7.32 500 7.36 7.34
MGNX 16,516 16,316 200 100 22.82 791 23.00 22.99
IRET 16,513 16,413 100 100 4.82 1,155 4.83 4.83
CHL 16,510 16,510 0 100 47.73 406 47.75 47.75
HEP 16,510 16,460 50 100 30.92 200 31.01 30.94
SJI 16,502 16,043 459 100 26.29 300 26.32 26.32
SNV 16,487 16,187 300 100 49.68 100 49.73 49.70
ODFL 16,486 16,486 0 100 139.14 13 139.25 139.15
UNFI 16,483 16,156 327 700 42.75 100 42.86 42.85
ALNY 16,482 16,052 430 140 120.12 100 120.27 120.21
YRCW 16,468 16,468 0 400 9.51 400 9.52 9.54
QLYS 16,437 16,037 400 500 73.15 159 73.25 73.20
CRH 16,426 16,126 300 230 34.70 200 34.72 34.70
PAYC 16,409 16,309 100 1,100 96.06 900 96.24 96.15
JE 16,405 15,805 600 1,984 4.90 1,000 4.91 4.91
PII 16,393 15,493 900 100 116.28 100 116.42 116.33
TTI 16,389 16,289 100 2,581 3.87 800 3.88 3.88
ARCH 16,347 16,347 0 300 96.25 800 96.56 96.43
RGEN 16,275 16,075 200 100 35.01 100 35.09 35.02
RNR 16,265 16,255 10 300 127.96 100 128.28 128.21
HLI 16,252 15,952 300 92 46.26 100 46.35 46.29
FIBK 16,250 16,228 22 300 40.15 500 40.20 40.15
DST 16,234 14,034 2,200 200 83.04 100 83.08 83.07
ASYS 16,217 15,717 500 100 7.51 100 7.61 7.58
VIVO 16,200 16,200 0 1,397 13.95 1,472 14.05 14.03
PEY 16,180 16,180 0 7,500 17.17 1,200 17.19 17.19
SPKE 16,167 16,167 0 484 9.65 1,052 9.70 9.65
VXUS 16,148 16,148 0 100 57.48 3,156 57.51 57.50
USCR 16,134 15,984 150 597 75.95 200 76.05 76.05
RWO 16,128 15,496 632 100 45.32 100 45.38 45.33
BMS 16,118 15,573 545 100 45.00 100 45.02 45.00
EXXI 16,114 16,074 40 92 5.45 100 5.46 5.45
EFII 16,112 15,909 203 200 28.23 200 28.25 28.24
ORBC 16,051 16,051 0 1,000 10.75 600 10.76 10.76
COHR 16,049 14,429 1,620 100 210.95 100 211.06 210.97
SOGO 16,044 16,044 0 987 9.25 1,000 9.26 9.25
HEI 16,027 15,927 100 200 79.69 100 79.89 79.88
RE 16,021 15,921 100 100 239.36 100 239.65 239.52
MERC 16,016 16,016 0 1,100 13.70 1,111 13.75 13.75
TLK 16,016 16,016 0 100 29.62 200 29.64 29.62
SHLD 16,001 15,501 500 883 2.32 900 2.33 2.32
APPF 15,995 15,914 81 287 43.25 200 43.40 43.35
THRM 15,993 15,793 200 1,170 31.75 1,010 31.80 31.80
MZOR 15,987 15,387 600 100 62.45 100 62.59 62.49
TFX 15,981 15,732 249 121 249.54 100 259.69 249.56
TDY 15,963 15,763 200 300 188.59 154 189.06 188.85
STAR 15,962 15,762 200 1,510 10.32 2,145 10.33 10.32
EVR 15,926 15,506 420 400 93.30 200 93.45 93.40
LTM 15,923 15,923 0 300 16.51 300 16.57 16.56
ACXM 15,916 15,616 300 320 27.97 300 27.98 27.98
ENR 15,903 15,626 277 400 54.21 600 54.33 54.21
IVAC 15,901 15,901 0 2,687 6.10 2,900 6.15 6.10
ONDK 15,890 15,828 62 100 5.39 400 5.40 5.39
IBKC 15,871 15,392 479 706 82.10 400 82.20 82.15
ADS 15,837 13,692 2,145 600 238.66 200 239.45 239.16
AKAO 15,805 15,705 100 215 10.81 171 10.83 10.82
JBGS 15,791 14,050 1,741 300 32.91 300 33.02 32.97
FCB 15,744 15,744 0 95 54.55 914 54.60 54.55
ORLY 15,735 15,032 703 100 247.29 4 247.61 247.28
ALLE 15,725 15,524 201 100 86.01 100 86.08 86.00
IBKR 15,720 14,022 1,698 1,000 67.46 100 67.59 67.56
SPLK 15,689 15,589 100 100 93.17 800 93.30 93.23
VXZ 15,683 15,583 100 100 20.57 200 20.60 20.55
UVV 15,604 15,604 0 21 49.15 240 49.20 49.15
NCMI 15,573 15,373 200 1,094 7.34 400 7.36 7.35
ASH 15,553 15,487 66 1,800 70.21 100 70.29 70.26
HMN 15,551 15,521 30 457 41.40 100 41.45 41.45
CBRL 15,543 15,535 8 100 159.84 15 159.98 159.97
CENT 15,534 15,534 0 2 39.44 100 39.65 39.48
FCG 15,533 15,533 0 300 20.26 400 20.28 20.27
KEP 15,531 15,531 0 1,903 15.21 500 15.23 15.22
RBC 15,528 15,428 100 227 74.20 900 74.30 74.20
SAM 15,510 14,284 1,226 300 166.75 100 167.30 166.95
JOE 15,497 15,497 0 1,700 18.15 3,700 18.20 18.15
CSL 15,488 15,190 298 100 104.43 2 104.47 104.50
CMPR 15,486 15,486 0 100 162.79 300 163.16 162.99
MASI 15,483 15,383 100 500 83.88 100 84.02 83.96
HXL 15,470 15,121 349 400 66.28 100 66.43 66.36
IVW 15,463 15,431 32 700 159.09 700 159.15 159.11
EGRX 15,456 15,446 10 100 64.60 100 65.15 64.94
BIOS 15,430 15,330 100 2,021 2.98 1,188 2.99 2.98
UCBI 15,413 14,911 502 200 31.17 200 31.20 31.19
RS 15,401 15,140 261 100 91.33 100 91.44 91.41
SBLK 15,380 13,440 1,940 404 12.38 100 12.42 12.40
BRO 15,368 15,153 215 100 52.24 100 52.27 52.24
HCM 15,358 13,658 1,700 100 33.52 100 34.00 33.85
CSTE 15,351 15,351 0 780 21.70 561 21.75 21.75
CASY 15,343 15,243 100 100 112.69 100 112.82 112.81
SOI 15,327 15,325 2 100 17.84 200 18.01 17.92
EBR 15,326 15,326 0 626 7.27 100 7.30 7.28
EEQ 15,303 14,064 1,239 500 12.03 400 12.05 12.02
NUS 15,295 14,920 375 100 71.36 100 71.43 71.40
IEI 15,287 15,287 0 100 119.92 100 119.93 119.93
WPP 15,285 15,185 100 100 94.38 137 94.41 94.38
TWI 15,266 14,968 298 300 11.95 100 11.99 11.97
JKS 15,253 15,253 0 100 18.34 100 18.38 18.35
CINF 15,244 14,944 300 100 74.95 100 74.98 74.96
ANGI 15,242 14,855 387 821 14.97 300 14.99 14.97
LLL 15,232 15,132 100 100 212.16 100 212.32 212.18
CFMS 15,208 15,108 100 700 1.38 1,246 1.41 1.40
ACBI 15,185 14,385 800 200 17.30 662 17.45 17.35
UBNT 15,184 14,284 900 300 56.43 300 56.74 56.59
GLOP 15,164 14,864 300 270 23.40 100 23.45 23.40
BKH 15,148 14,997 151 100 50.83 6 50.84 50.82
ROL 15,145 15,145 0 100 50.19 200 50.22 50.21
ITI 15,142 15,142 0 245 5.38 200 5.40 5.40
NXTM 15,099 11,857 3,242 100 24.05 100 24.19 24.13
JKHY 15,077 14,901 176 100 120.14 100 120.25 120.18
BANR 15,035 14,048 987 100 55.35 100 55.46 55.40
EGY 15,033 15,033 0 100 0.81 100 0.84 0.82
MTUM 15,033 15,033 0 200 109.12 2,800 109.15 109.09
AIR 15,030 15,030 0 100 43.22 100 43.25 43.26
BSCJ 15,028 15,028 0 4,200 20.96 11,000 21.02 21.01
FRTA 15,020 14,620 400 200 7.58 200 7.60 7.59
WBC 15,015 14,615 400 700 140.19 200 140.49 140.42
WWD 15,011 14,689 322 400 73.20 100 73.30 73.27
REET 14,964 14,964 0 100 24.13 4,200 24.15 24.12
FRT 14,949 14,949 0 100 114.14 35 114.18 114.15
LOPE 14,945 14,717 228 500 99.72 200 99.90 99.73
TLYS 14,886 14,586 300 200 13.39 100 13.48 13.47
NM 14,882 14,782 100 2,270 1.24 2,400 1.26 1.25
GSM 14,859 13,969 890 100 15.12 400 15.13 15.13
SNA 14,845 14,845 0 100 159.73 800 159.94 159.78
IDXX 14,804 14,788 16 100 183.83 500 184.11 183.94
WBAI 14,804 14,704 100 100 16.93 200 17.73 17.69
VFH 14,785 14,785 0 500 71.78 100 71.80 71.78
FANH 14,777 14,577 200 500 29.82 200 30.03 30.02
TU 14,767 14,667 100 1,640 36.30 300 36.32 36.32
DFIN 14,766 14,678 88 100 19.90 100 19.96 19.93
AI 14,731 14,731 0 493 11.20 1,785 11.21 11.20
HFRO 14,726 14,676 50 100 16.07 100 16.14 16.16
MSM 14,712 14,512 200 200 87.78 100 87.84 87.84
NGVT 14,695 14,595 100 100 77.23 100 77.43 77.35
FARO 14,694 14,594 100 500 60.15 300 60.30 60.30
DQ 14,688 11,712 2,976 100 62.07 100 62.25 62.09
SQBG 14,688 14,688 0 100 1.98 1,448 1.99 1.98
FWRD 14,687 14,043 644 100 54.37 100 54.48 54.40
WR 14,667 14,274 393 200 49.69 300 49.79 49.73
WATT 14,650 12,450 2,200 100 19.90 1,100 20.03 19.90
UBSH 14,645 13,945 700 100 37.40 100 37.41 37.40
AB 14,613 14,613 0 300 27.05 1,212 27.10 27.05
NGHC 14,606 13,919 687 300 19.90 100 20.00 19.96
AMCX 14,587 14,487 100 500 51.46 2 51.56 51.51
GNMK 14,581 14,381 200 400 4.24 100 4.26 4.25
DM 14,569 14,469 100 1,000 25.30 100 25.45 25.40
CHCT 14,552 14,155 397 100 22.60 100 22.65 22.62
IMDZ 14,488 14,488 0 900 3.25 6,700 3.30 3.25
IEX 14,478 14,378 100 300 137.83 83 138.10 137.96
BCOV 14,444 14,444 0 900 7.25 593 7.30 7.28
TSE 14,426 14,276 150 1,500 81.05 200 81.25 81.20
GOL 14,419 14,419 0 200 11.07 200 11.10 11.08
IDV 14,378 14,378 0 200 33.79 200 33.82 33.78
AVD 14,350 13,250 1,100 400 19.70 748 19.80 19.75
ARR 14,333 13,845 488 601 22.47 200 22.49 22.47
WGL 14,326 14,326 0 100 83.27 100 83.64 83.32
CCLP 14,312 12,712 1,600 100 6.88 100 7.43 7.19
VTEB 14,291 13,591 700 100 50.63 100 50.64 50.63
MEDP 14,283 13,713 570 100 36.58 400 36.76 36.66
OCSL 14,271 13,771 500 600 4.35 2,821 4.36 4.35
DMRC 14,254 14,254 0 736 26.35 200 26.45 26.45
NEO 14,232 13,632 600 100 8.23 100 8.25 8.23
ROX 14,204 14,204 0 100 1.14 2,367 1.17 1.16
AY 14,191 14,131 60 100 19.61 200 19.66 19.63
GLDD 14,187 14,187 0 2,738 4.60 1,955 4.65 4.60
DBVT 14,175 14,071 104 100 22.67 500 23.89 23.48
SOXL 14,168 13,846 322 100 154.90 100 155.09 154.99
ALE 14,167 14,054 113 100 68.15 300 68.31 68.17
NLS 14,160 14,160 0 1,598 11.85 1,400 11.95 11.90
CLB 14,155 13,955 200 100 107.22 100 107.49 107.36
ACRX 14,135 14,135 0 10,705 1.85 18,400 1.90 1.85
CBT 14,121 14,121 0 100 63.83 200 64.00 63.90
JCOM 14,107 14,007 100 81 76.22 132 76.26 76.25
PRI 14,100 14,100 0 300 99.10 100 99.20 99.15
CALX 14,074 13,674 400 3,539 6.90 3,728 6.95 6.90
AUPH 14,063 13,863 200 832 5.45 1,810 5.46 5.45
CTSO 14,057 13,857 200 1,197 7.80 1,400 7.85 7.85
VMBS 14,049 14,049 0 100 51.25 200 51.27 51.26
LGIH 14,032 13,906 126 100 64.91 100 65.07 65.01
SUI 14,032 14,032 0 1 87.67 300 87.81 87.67
PHH 14,026 13,926 100 237 8.58 100 8.59 8.59
DSL 14,018 13,498 520 200 19.72 400 19.74 19.73
ASIX 13,995 13,875 120 100 38.86 100 39.04 38.86
RCI 13,976 13,896 80 700 45.66 300 45.68 45.67
ACET 13,973 13,973 0 400 7.21 200 7.23 7.21
TREX 13,934 13,189 745 200 105.78 200 106.33 106.10
ATAX 13,931 13,931 0 200 6.20 10,801 6.25 6.20
FFIN 13,925 13,925 0 600 46.70 195 46.80 46.80
COLD 13,916 13,516 400 100 17.91 100 17.95 17.94
GCAP 13,913 13,113 800 200 6.92 600 6.93 6.92
MAN 13,905 13,804 101 200 121.35 131 121.45 121.45
EXLS 13,896 13,628 268 100 60.71 100 60.99 60.89
PRA 13,891 13,771 120 400 48.30 300 48.45 48.35
ITRI 13,881 13,881 0 718 69.25 600 69.35 69.35
TERP 13,862 13,762 100 435 11.78 600 11.79 11.79
SSP 13,851 13,491 360 300 14.84 400 14.87 14.86
SIVR 13,838 13,838 0 7,000 16.18 100 16.20 16.17
CMCM 13,823 13,623 200 300 14.16 300 14.21 14.20
FDS 13,801 13,801 0 100 201.19 400 201.74 201.43
CNA 13,797 13,797 0 400 52.74 300 52.90 52.81
CRTO 13,776 13,537 239 100 30.33 100 30.35 30.34
HUBG 13,772 13,772 0 710 44.90 82 44.95 44.92
MUSA 13,770 13,728 42 100 74.84 11 74.94 74.87
NLNK 13,757 13,457 300 189 7.01 500 7.02 7.01
RARX 13,752 13,386 366 242 6.76 100 6.77 6.77
AINV 13,729 13,729 0 1,975 5.37 3,232 5.38 5.37
AGII 13,725 13,725 0 479 58.85 739 58.95 58.85
CSOD 13,714 12,788 926 200 40.51 100 40.55 40.55
SAFM 13,704 13,114 590 100 120.33 300 121.26 121.06
BNDX 13,675 13,675 0 1,212 54.00 2,000 54.02 54.01
MINI 13,664 13,634 30 462 42.85 501 42.90 42.90
VNQI 13,662 13,562 100 100 59.98 100 60.06 60.00
GIM 13,660 13,153 507 300 6.41 400 6.42 6.41
BXMT 13,657 13,657 0 400 30.99 500 31.01 31.00
XENT 13,653 13,553 100 346 35.85 100 35.95 35.90
TUSK 13,627 13,052 575 100 20.97 100 21.30 21.21
MDY 13,615 12,815 800 78 342.23 550 342.29 342.26
SBNY 13,595 13,495 100 200 149.05 100 149.36 149.31
CLH 13,585 13,359 226 100 50.96 100 51.01 50.98
TREE 13,566 13,173 393 100 340.60 124 341.20 340.30
NXTD 13,547 13,447 100 300 2.17 100 2.18 2.17
VSAT 13,547 13,147 400 100 70.08 99 70.12 70.08
MGLN 13,546 12,843 703 200 94.55 300 94.70 94.65
LMNX 13,533 13,333 200 42 20.37 300 20.39 20.39
HTH 13,532 13,532 0 200 25.00 200 25.02 25.02
ELS 13,526 13,275 251 100 84.50 300 84.67 84.54
INDY 13,522 13,522 0 300 35.76 200 35.82 35.80
HII 13,509 13,509 0 300 262.56 300 263.21 262.81
BHLB 13,498 13,498 0 90 37.20 1,151 37.25 37.20
DFRG 13,488 12,349 1,139 800 17.05 1,200 17.15 17.10
ADSW 13,452 13,437 15 100 23.49 100 23.51 23.50
RSYS 13,448 12,048 1,400 100 0.92 300 0.95 0.92
MDSO 13,442 13,096 346 200 66.45 100 66.54 66.46
ALRM 13,425 13,425 0 100 38.65 100 38.70 38.69
JO 13,409 13,109 300 500 14.62 100 14.82 14.82
XAR 13,409 13,309 100 300 87.61 100 87.68 87.62
LVNTA 13,385 12,954 431 100 54.64 900 54.73 54.67
HLF 13,370 13,270 100 200 83.36 146 83.60 83.48
MCY 13,370 13,370 0 600 44.32 49 44.43 44.41
WPC 13,346 13,342 4 100 59.35 100 60.00 59.94
FRGI 13,321 13,290 31 700 19.35 922 19.40 19.35
CNAT 13,266 12,766 500 99 5.17 100 5.22 5.17
AQMS 13,260 13,160 100 376 2.61 200 2.63 2.61
EGP 13,206 12,991 215 100 81.08 400 81.23 81.17
XES 13,201 13,201 0 5,182 15.31 6,482 15.33 15.32
OCUL 13,198 13,048 150 409 4.85 119 4.86 4.86
BL 13,093 12,624 469 1,100 40.17 100 40.31 40.27
OA 13,083 12,880 203 500 131.75 37 131.78 131.78
ATNM 13,078 13,078 0 100 0.54 100 0.56 0.56
POWI 13,063 12,989 74 100 66.00 400 66.15 66.00
CLGX 13,062 12,662 400 200 45.27 900 45.32 45.28
AAC 13,056 12,347 709 100 8.56 100 8.95 8.95
ITCI 13,044 13,044 0 100 19.09 1 19.18 19.16
NSP 13,036 12,936 100 341 65.90 200 65.95 65.95
ARA 13,028 13,028 0 100 19.36 100 19.48 19.37
LBRDK 13,012 12,412 600 100 89.60 700 89.77 89.59
CARS 13,009 11,909 1,100 197 29.06 100 29.08 29.08
FM 13,004 12,804 200 9 34.97 100 34.99 34.97
WIRE 13,004 13,004 0 100 50.40 200 52.55 52.50
RMAX 13,002 12,798 204 324 50.45 100 50.55 50.50
AZPN 13,000 12,900 100 100 78.04 100 78.10 78.09
PLYA 12,998 11,906 1,092 200 9.81 100 9.94 9.90
SPAR 12,975 12,975 0 350 15.05 704 15.10 15.05
EVRI 12,940 12,840 100 707 7.56 1,100 7.57 7.56
BIO 12,927 12,323 604 3 247.48 100 248.64 247.95
CHSP 12,892 12,532 360 100 26.06 100 26.07 26.08
UVSP 12,890 12,890 0 569 27.80 200 27.85 27.85
TMST 12,866 12,766 100 400 16.67 100 16.75 16.73
RUSL 12,835 12,835 0 100 68.35 100 68.55 68.46
FIZZ 12,798 12,698 100 100 98.13 100 98.27 98.26
MKTX 12,788 12,557 231 200 199.02 115 199.37 199.35
BRC 12,764 12,764 0 1,200 38.35 22 38.45 38.45
CURE 12,759 12,759 0 200 47.67 100 47.71 47.71
AMRS 12,690 12,400 290 100 5.89 100 5.92 5.91
CTT 12,689 12,489 200 238 12.93 53 12.94 12.93
RGLD 12,679 12,495 184 100 82.41 100 82.47 82.45
HUBB 12,675 12,575 100 100 134.27 100 134.36 134.35
WSR 12,665 12,565 100 100 12.45 300 12.47 12.46
MINT 12,664 12,664 0 1,800 101.57 1,000 101.59 101.58
CYBR 12,621 12,521 100 24 49.77 100 50.06 49.78
MVIS 12,603 12,503 100 945 1.23 1,318 1.25 1.24
VV 12,585 11,185 1,400 100 124.32 100 124.35 124.33
BSCN 12,584 12,584 0 1,000 20.42 2,000 20.44 20.43
CVBF 12,573 12,171 402 300 22.93 100 23.01 22.99
PJC 12,546 12,518 28 345 86.90 100 87.05 87.00
CORE 12,535 11,735 800 100 20.20 300 20.29 20.24
CENTA 12,526 12,526 0 95 37.50 100 37.53 37.50
LECO 12,525 12,425 100 100 91.43 300 91.60 91.45
GNRC 12,521 12,521 0 1,000 45.48 100 45.61 45.59
IGV 12,510 12,510 0 174 168.67 100 168.98 168.72
BLBD 12,501 12,501 0 200 23.35 75 23.40 23.38
CSQ 12,498 12,085 413 300 12.00 200 12.02 12.01
DEM 12,452 12,452 0 100 47.93 100 47.99 47.95
ACGL 12,438 12,159 279 1,200 86.97 700 87.20 87.08
FOE 12,438 12,138 300 398 22.18 100 22.20 22.18
VUG 12,436 12,159 277 3 145.31 100 145.34 145.31
TRMK 12,419 12,319 100 100 32.05 200 32.12 32.06
SXC 12,414 12,414 0 400 10.68 500 10.70 10.70
CADE 12,405 11,607 798 172 28.17 100 28.22 28.17
IPAS 12,400 12,400 0 100 0.41 100 0.43 0.43
TOUR 12,400 12,400 0 104 7.63 100 7.70 7.66
TRS 12,389 12,389 0 1,126 24.45 756 24.50 24.45
GWR 12,365 11,885 480 100 71.20 500 71.35 71.21
EBS 12,358 10,988 1,370 100 49.30 100 50.50 49.34
SPAB 12,329 12,329 0 100 27.95 8,100 27.97 27.96
MLNT 12,313 12,213 100 100 12.80 100 12.90 12.90
APEI 12,300 12,300 0 100 25.65 400 25.75 25.70
ENIC 12,288 11,788 500 400 6.17 100 6.18 6.17
TEGP 12,279 12,246 33 178 20.74 300 20.76 20.75
SON 12,277 12,275 2 100 48.36 100 48.41 48.38
AZO 12,230 12,130 100 100 715.50 200 717.18 716.66
VPG 12,227 12,227 0 296 29.55 104 29.60 29.60
CNXM 12,221 12,175 46 100 17.94 85 17.98 17.98
TBBK 12,182 12,082 100 595 10.94 200 10.96 10.95
TWOU 12,175 12,075 100 100 77.60 100 78.52 78.08
CRR 12,148 12,048 100 531 7.37 200 7.39 7.37
IPCC 12,125 12,125 0 100 118.65 295 118.80 118.80
MFGP 12,125 10,680 1,445 100 28.59 400 28.60 28.59
NSM 12,098 11,998 100 558 16.87 200 16.90 16.88
SUP 12,096 12,082 14 1,175 15.00 1,287 15.10 15.00
NAO 12,040 12,040 0 700 1.22 100 1.23 1.22
AXON 12,030 12,030 0 954 1.61 2,203 1.62 1.61
QURE 12,025 11,348 677 100 25.79 50 25.81 25.80
DFFN 12,021 12,021 0 500 0.63 100 0.67 0.64
SSC 12,009 12,009 0 100 2.79 40 2.81 2.80
ESL 12,007 11,950 57 155 75.25 1 75.40 75.35
FARM 11,984 11,984 0 137 31.20 100 31.25 31.20
CUB 11,945 11,845 100 119 60.90 300 61.00 60.95
FCEL 11,933 11,708 225 3,513 1.70 2,313 1.71 1.71
TCON 11,928 11,928 0 2,250 2.10 3,060 2.15 2.15
CTMX 11,920 11,920 0 100 28.60 100 28.72 28.66
BSTI 11,910 11,510 400 200 9.14 300 9.16 9.15
IOSP 11,909 11,909 0 300 68.15 300 68.25 68.20
PGH 11,900 11,900 0 600 0.75 11,900 0.77 0.75
KYE 11,885 9,941 1,944 100 9.75 100 9.77 9.77