Cboe BZX U.S. Equities Exchange Symbol Data

Volume
406,303,700
Orders
205,639,259

This list was last updated 2018-10-19 14:36:53.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
QQQ 11,350,895 11,002,459 348,436 900 173.22 400 173.23 173.24
VXX 8,508,642 8,301,158 207,484 400 34.91 1,300 34.92 34.92
SPY 8,353,421 7,727,827 625,594 300 276.61 100 276.62 276.62
AMD 6,834,475 6,724,159 110,316 453 24.69 300 24.70 24.69
XLF 6,498,888 6,487,982 10,906 80,500 26.71 95,600 26.72 26.71
IWM 4,880,389 4,651,311 229,078 1,300 153.58 300 153.59 153.59
GDX 4,019,133 3,929,968 89,165 34,617 19.99 2,200 20.00 20.00
EEM 3,935,218 3,790,748 144,470 18,230 39.69 5,400 39.70 39.70
TTNP 3,576,879 3,422,673 154,206 19,275 0.40 100 0.40 0.40
BAC 3,159,213 3,114,690 44,523 1,425 28.33 3,550 28.34 28.33
MSFT 3,042,958 2,993,073 49,885 754 108.78 300 108.80 108.81
XLK 2,944,173 2,938,226 5,947 2,500 70.11 3,900 70.12 70.11
GE 2,708,480 2,652,650 55,830 10,400 12.54 8,700 12.55 12.55
XLP 2,446,727 2,429,537 17,190 800 54.75 16,100 54.76 54.76
PYPL 2,248,621 2,203,075 45,546 200 83.76 100 83.79 83.77
XLI 2,150,657 2,107,272 43,385 1,800 73.27 1,200 73.29 73.28
EBAY 2,097,159 2,004,598 92,561 100 28.72 800 28.73 28.73
XLU 2,075,004 2,042,405 32,599 2,800 54.52 1,200 54.53 54.53
INTC 1,977,908 1,923,893 54,015 700 44.17 1,400 44.18 44.18
FXI 1,883,548 1,752,758 130,790 7,300 39.43 8,000 39.44 39.43
SQQQ 1,769,451 1,744,885 24,566 10,900 13.40 15,700 13.41 13.40
USO 1,764,218 1,763,744 474 105,300 14.66 107,000 14.67 14.66
MU 1,744,671 1,703,442 41,229 400 40.69 500 40.70 40.69
F 1,725,896 1,714,998 10,898 11,275 8.45 7,850 8.46 8.46
ECYT 1,709,522 1,696,309 13,213 900 23.43 400 23.44 23.44
XLV 1,706,742 1,687,630 19,112 600 91.67 400 91.68 91.68
EFA 1,703,501 1,666,203 37,298 23,647 63.88 400 63.89 63.89
SAN 1,696,735 1,694,735 2,000 54,600 4.78 60,200 4.79 4.79
CHK 1,682,869 1,681,864 1,005 8,791 4.70 11,000 4.71 4.71
XLY 1,674,229 1,654,533 19,696 800 106.46 500 106.47 106.45
YNDX 1,669,657 1,568,555 101,102 100 25.82 100 25.85 25.83
IAU 1,642,682 1,640,382 2,300 99,800 11.75 132,500 11.76 11.76
AAPL 1,642,341 1,579,729 62,612 111 218.80 100 218.86 218.78
XLE 1,580,844 1,541,008 39,836 1,200 71.78 800 71.79 71.78
CSCO 1,540,871 1,526,019 14,852 299 45.52 1,000 45.53 45.52
PBR 1,538,630 1,464,970 73,660 1,900 15.52 3,100 15.53 15.53
CMCSA 1,501,375 1,475,005 26,370 800 35.99 1,100 36.00 36.00
EWZ 1,475,993 1,428,077 47,916 1,000 38.92 900 38.93 38.91
HMNY 1,443,670 1,443,570 100 100 0.02 4,000 0.02 0.02
PG 1,428,863 1,383,623 45,240 200 86.89 170 86.90 86.89
KGC 1,427,723 1,414,603 13,120 42,200 2.91 27,276 2.92 2.91
MRK 1,368,101 1,344,910 23,191 100 72.35 400 72.36 72.36
C 1,350,592 1,337,957 12,635 400 69.02 300 69.03 69.03
TZA 1,345,959 1,337,159 8,800 23,700 10.95 17,510 10.96 10.96
TLT 1,318,086 1,288,838 29,248 2,000 113.77 700 113.78 113.78
ERIC 1,269,489 1,268,083 1,406 6,000 9.42 10,077 9.43 9.43
WFC 1,263,027 1,247,940 15,087 400 53.09 1,400 53.10 53.09
JPM 1,260,336 1,243,524 16,812 100 108.15 100 108.16 108.16
ABX 1,185,894 1,170,198 15,696 9,100 13.16 2,100 13.17 13.17
KEY 1,166,708 1,155,636 11,072 1,700 18.02 1,300 18.03 18.03
MS 1,165,813 1,148,579 17,234 100 46.58 600 46.59 46.58
SIRI 1,149,550 1,147,880 1,670 12,800 6.05 17,100 6.06 6.05
GRPN 1,118,213 1,117,114 1,099 2,600 3.23 4,900 3.24 3.23
RSX 1,117,312 1,092,718 24,594 4,000 20.79 6,600 20.80 20.80
XOP 1,086,874 1,075,415 11,459 900 40.07 1,345 40.08 40.07
QCOM 1,071,247 1,054,231 17,016 100 65.47 300 65.48 65.47
AMAT 1,069,206 997,153 72,053 625 34.49 600 34.50 34.49
SKX 1,044,023 987,582 56,441 100 29.76 100 29.78 29.77
GGB 1,042,118 1,041,718 400 5,700 4.03 3,400 4.04 4.04
ORCL 1,030,686 1,012,828 17,858 83 47.67 600 47.68 47.67
FOXA 1,023,138 1,016,435 6,703 500 45.67 1,200 45.68 45.68
T 1,012,855 995,292 17,563 850 32.83 1,314 32.84 32.83
BMY 999,739 988,826 10,913 300 54.67 100 54.68 54.68
XOM 991,716 976,969 14,747 660 82.10 200 82.11 82.11
CSX 986,197 981,433 4,764 300 68.17 500 68.18 68.17
SMH 980,580 966,019 14,561 500 95.49 200 95.51 95.50
CZR 976,078 948,630 27,448 1,500 10.19 300 10.20 10.20
HYG 975,772 904,458 71,314 3,100 84.93 2,600 84.94 84.93
SNAP 973,073 966,026 7,047 900 6.78 2,796 6.79 6.78
GLD 956,574 902,235 54,339 1,000 116.02 4,000 116.03 116.02
PFE 954,141 942,779 11,362 400 44.59 900 44.60 44.60
SDS 944,802 923,296 21,506 6,000 36.39 2,100 36.40 36.39
FB 931,606 914,164 17,442 500 154.11 300 154.16 154.09
HAL 929,498 920,183 9,315 700 37.99 204 38.00 37.99
XLB 926,547 910,558 15,989 700 53.25 1,900 53.26 53.25
HBAN 924,636 921,894 2,742 2,900 14.21 3,317 14.22 14.21
TWTR 922,063 909,033 13,030 400 28.86 200 28.87 28.87
SPXL 885,040 853,998 31,042 400 46.28 200 46.29 46.29
RF 884,007 875,365 8,642 1,716 17.04 1,400 17.05 17.04
ECA 873,067 869,917 3,150 4,200 11.28 5,500 11.29 11.29
GDXJ 871,445 866,166 5,279 2,000 29.50 600 29.51 29.50
VALE 869,055 831,085 37,970 2,100 15.24 1,300 15.25 15.25
VWO 864,240 852,739 11,501 2,700 38.06 8,000 38.07 38.06
CRON 861,790 826,950 34,840 1,100 10.00 300 10.02 10.01
KO 859,773 830,532 29,241 1,220 46.40 700 46.41 46.41
CLF 849,588 803,581 46,007 619 10.68 900 10.69 10.67
VZ 840,582 820,223 20,359 500 54.93 400 54.94 54.93
KRE 840,185 824,034 16,151 400 54.98 500 54.99 55.00
SQ 808,771 736,745 72,026 200 74.45 100 74.51 74.50
DWDP 774,086 761,925 12,161 200 57.60 350 57.62 57.61
SLB 730,130 722,657 7,473 100 58.92 200 58.93 58.92
OZK 726,564 698,422 28,142 100 25.05 500 25.08 25.07
SBUX 717,791 710,782 7,009 359 58.66 1,100 58.67 58.66
IPG 713,853 706,410 7,443 200 24.71 200 24.72 24.72
DISCA 703,351 701,428 1,923 200 33.41 450 33.42 33.41
BBD 698,927 698,027 900 16,045 8.77 1,100 8.78 8.77
NBL 689,831 673,382 16,449 300 29.35 100 29.36 29.36
KMI 684,563 674,169 10,394 2,600 17.98 1,300 18.00 17.99
TQQQ 681,345 658,507 22,838 100 56.60 200 56.63 56.61
ABEV 681,194 676,979 4,215 23,200 4.48 33,800 4.49 4.49
EWJ 678,811 670,578 8,233 2,300 56.73 2,500 56.74 56.73
WMT 678,463 667,755 10,708 100 97.45 200 97.46 97.45
EWT 674,788 673,488 1,300 4,400 33.53 9,913 33.54 33.54
ITUB 674,597 673,097 1,500 4,500 12.94 1,100 12.95 12.95
EWI 667,973 631,181 36,792 700 25.68 1,500 25.69 25.69
UVXY 666,721 655,287 11,434 800 54.16 200 54.22 54.12
CGC 664,435 575,746 88,689 100 46.50 100 46.57 46.50
PBR.A 658,737 655,581 3,156 3,400 13.91 1,000 13.92 13.91
GM 658,267 628,962 29,305 300 31.17 800 31.18 31.18
MPC 650,971 638,516 12,455 100 74.53 100 74.55 74.54
CORI 642,182 641,193 989 2,435 12.55 29,215 12.56 12.55
EZU 640,903 595,650 45,253 24,900 38.32 1,100 38.33 38.33
IYR 638,612 625,517 13,095 600 77.83 500 77.84 77.84
SYF 637,760 600,380 37,380 200 31.38 200 31.40 31.38
FCX 629,378 617,962 11,416 1,000 12.03 2,100 12.04 12.04
DGAZ 621,758 607,965 13,793 300 13.97 400 13.98 13.97
DIA 620,602 614,361 6,241 200 254.48 100 254.53 254.50
MRVL 618,288 616,514 1,774 600 17.81 400 17.82 17.83
TVIX 617,787 572,789 44,998 700 42.62 400 42.68 42.62
NWL 613,756 607,982 5,774 82 16.99 1,100 17.00 16.98
QID 612,120 536,420 75,700 1,100 40.13 3,900 40.15 40.15
NUGT 610,901 608,216 2,685 100 15.97 1,000 15.98 15.96
JD 606,525 592,415 14,110 500 23.17 500 23.19 23.17
NOK 601,997 600,797 1,200 13,600 5.61 28,800 5.62 5.62
INDA 599,530 598,661 869 1,200 29.81 2,700 29.82 29.81
AIG 595,345 584,004 11,341 500 47.36 100 47.37 47.36
CTL 591,331 585,540 5,791 1,259 22.00 509 22.01 22.00
UPRO 588,527 534,702 53,825 200 48.83 300 48.85 48.84
RDS.A 577,679 576,735 944 550 65.55 200 65.56 65.56
ABT 577,409 568,310 9,099 300 67.52 200 67.53 67.53
AKS 576,829 576,034 795 1,704 4.47 5,900 4.48 4.47
XOG 572,868 569,655 3,213 300 8.88 700 8.89 8.88
IBN 571,044 555,306 15,738 2,700 8.54 11,600 8.55 8.54
GG 569,809 558,308 11,501 3,308 10.88 9,300 10.89 10.88
CAT 569,319 557,624 11,695 187 132.18 87 132.25 132.23
AAL 567,239 552,686 14,553 300 32.13 200 32.14 32.14
SCHW 552,917 547,603 5,314 100 46.84 300 46.85 46.84
OAS 550,539 548,786 1,753 600 12.24 900 12.25 12.24
JNK 550,249 546,126 4,123 28,800 35.36 37,500 35.37 35.37
X 549,716 546,107 3,609 900 27.72 200 27.73 27.72
BABA 549,530 522,658 26,872 20 143.29 120 143.37 143.35
HSBC 547,653 526,674 20,979 400 40.52 800 40.53 40.53
ZNGA 546,985 546,785 200 8,500 4.01 8,605 4.02 4.01
KHC 546,405 538,570 7,835 100 57.55 200 57.56 57.55
BK 538,462 535,190 3,272 300 47.44 600 47.45 47.44
VNQ 537,968 531,128 6,840 600 78.12 600 78.13 78.13
DIS 534,291 528,345 5,946 200 118.52 1,200 118.55 118.53
SDOW 528,964 528,764 200 3,200 15.86 1,400 15.87 15.87
ATVI 528,487 515,071 13,416 200 69.92 200 69.96 69.97
FOX 521,304 517,625 3,679 300 45.37 900 45.38 45.38
RAD 514,179 495,891 18,288 600 0.99 1,200 0.99 0.99
AMLP 513,804 500,327 13,477 24,200 10.56 1,700 10.57 10.57
VEA 511,033 406,986 104,047 3,200 40.57 11,700 40.58 40.57
VTI 510,434 496,165 14,269 700 141.58 1,100 141.60 141.60
AUY 509,345 504,228 5,117 21,308 2.63 61,883 2.64 2.63
USB 505,913 500,151 5,762 500 52.55 600 52.56 52.56
TXN 504,643 476,790 27,853 200 98.67 100 98.72 98.71
IAG 503,700 497,984 5,716 13,600 3.94 1,300 3.95 3.96
COTY 502,154 497,212 4,942 700 10.52 1,100 10.53 10.53
AABA 498,453 495,837 2,616 33 60.57 900 60.59 60.59
TSM 498,123 491,753 6,370 300 38.45 200 38.46 38.46
OIH 490,633 479,084 11,549 2,600 23.39 1,900 23.40 23.40
CX 487,929 487,329 600 5,800 5.82 4,444 5.83 5.83
MRO 486,489 482,453 4,036 800 20.68 1,300 20.69 20.68
XRT 485,777 484,285 1,492 700 46.39 700 46.40 46.39
SVXY 483,478 476,709 6,769 1,200 50.59 400 50.61 50.61
BSX 477,057 466,480 10,577 300 36.51 400 36.52 36.51
SLV 467,173 467,173 0 68,800 13.74 80,900 13.75 13.74
NVDA 466,844 438,429 28,415 190 230.60 90 230.92 230.79
ENB 464,081 458,873 5,208 100 32.86 700 32.87 32.86
SPXU 461,617 449,823 11,794 1,100 36.99 100 37.00 37.00
IEMG 456,589 446,318 10,271 4,165 47.92 1,300 47.93 47.92
STT 452,213 440,093 12,120 100 73.47 200 73.51 73.53
ETFC 451,814 449,383 2,431 290 48.98 100 49.00 48.98
SPXS 449,365 448,665 700 100 24.54 3,500 24.55 24.55
SOXS 447,244 442,244 5,000 6,000 12.91 300 12.92 12.92
TGT 447,147 437,653 9,494 200 82.44 200 82.47 82.46
VOD 445,136 443,916 1,220 2,500 20.22 1,100 20.23 20.22
WDC 440,660 435,688 4,972 200 56.72 100 56.77 56.74
CFG 440,657 402,354 38,303 100 36.62 300 36.63 36.62
VLO 440,109 430,247 9,862 200 94.04 100 94.10 94.07
STI 439,176 432,093 7,083 210 63.28 285 63.30 63.23
IVV 436,686 267,063 169,623 200 278.65 200 278.71 278.73
RDS.B 432,089 425,854 6,235 300 67.71 493 67.72 67.72
VST 431,658 430,957 701 560 22.76 200 22.77 22.76
IVZ 427,497 422,039 5,458 400 22.01 300 22.02 22.02
RIG 424,004 420,518 3,486 1,100 12.19 1,200 12.20 12.20
SH 420,745 420,345 400 28,300 28.68 35,900 28.69 28.70
STM 420,627 418,409 2,218 500 15.92 900 15.93 15.93
AMRN 420,617 416,664 3,953 400 19.63 400 19.67 19.65
NEM 419,206 415,796 3,410 900 32.14 200 32.15 32.15
URI 416,207 414,601 1,606 200 118.42 248 118.49 118.46
NKE 413,477 402,786 10,691 100 74.42 200 74.44 74.42
PCG 412,018 405,226 6,792 200 48.67 300 48.69 48.68
IBM 410,241 400,866 9,375 100 128.72 200 128.80 128.76
FITB 409,805 407,755 2,050 600 26.47 900 26.48 26.47
MOMO 409,273 404,810 4,463 100 30.90 100 30.91 30.91
SYMC 408,039 403,544 4,495 600 19.69 1,300 19.70 19.70
TEVA 407,898 403,172 4,726 1,200 21.48 700 21.50 21.49
HD 407,144 397,763 9,381 90 180.03 90 180.09 180.06
SWN 405,978 404,295 1,683 2,500 5.57 2,400 5.58 5.58
VIXY 404,026 401,046 2,980 300 28.74 200 28.75 28.76
UAL 403,815 397,624 6,191 100 87.47 100 87.50 87.48
MDLZ 401,125 397,485 3,640 100 41.94 500 41.95 41.94
WFT 397,708 397,708 0 3,014 2.45 5,200 2.46 2.46
DISCK 396,019 395,319 700 300 30.24 400 30.25 30.25
CPE 394,542 393,652 890 900 11.70 400 11.71 11.69
SREV 394,450 211,035 183,415 300 1.38 1,300 1.39 1.39
MGM 393,473 388,122 5,351 200 26.68 557 26.69 26.69
CL 391,101 379,775 11,326 100 64.45 400 64.46 64.46
DAL 386,960 384,749 2,211 350 53.52 200 53.54 53.52
DNR 383,488 383,186 302 2,400 5.27 1,910 5.28 5.27
GNTX 375,266 368,906 6,360 300 19.87 200 19.88 19.88
BBT 368,755 357,614 11,141 400 49.14 400 49.15 49.15
FCAU 365,876 363,881 1,995 600 15.54 300 15.55 15.55
BBVA 365,660 365,460 200 24,200 6.01 10,600 6.02 6.01
CIG 365,497 363,322 2,175 32,700 2.74 39,100 2.76 2.75
LB 365,054 362,610 2,444 800 29.90 100 29.91 29.91
BKLN 364,656 364,656 0 3,000 23.14 115,900 23.15 23.14
MO 361,427 359,384 2,043 100 62.00 300 62.01 62.01
ITB 361,037 359,831 1,206 300 30.59 300 30.60 30.60
V 360,246 349,724 10,522 100 140.01 4 140.04 140.01
DHI 359,939 349,632 10,307 200 36.11 25 36.12 36.12
HLT 359,476 352,100 7,376 100 70.63 100 70.65 70.64
WMB 359,437 358,034 1,403 400 26.85 500 26.86 26.85
M 359,394 352,732 6,662 100 32.33 206 32.34 32.34
MFC 359,298 354,449 4,849 900 15.99 2,100 16.00 15.99
COG 357,138 355,682 1,456 400 23.91 100 23.92 23.92
MAT 356,902 355,437 1,465 200 14.17 700 14.18 14.18
SRCI 356,280 348,528 7,752 1,200 8.15 1,000 8.16 8.16
ZAYO 355,876 353,261 2,615 474 32.00 500 32.01 32.00
HON 352,542 340,314 12,228 100 153.88 100 153.95 153.94
QLD 352,531 242,744 109,787 200 86.85 100 86.88 86.88
PEP 352,361 344,570 7,791 15 110.36 100 110.38 110.36
YINN 350,955 349,955 1,000 1,400 18.25 200 18.26 18.26
PHM 349,732 347,872 1,860 400 21.69 400 21.70 21.70
DVN 348,041 343,946 4,095 300 35.10 100 35.11 35.12
XLRE 345,431 342,000 3,431 2,000 31.83 10,800 31.84 31.83
WBA 344,631 340,430 4,201 100 77.77 100 77.79 77.78
NFLX 343,817 324,121 19,696 75 337.44 75 337.89 337.71
EXC 343,234 341,545 1,689 500 44.07 400 44.08 44.07
CVE 343,015 337,762 5,253 2,600 8.54 5,200 8.55 8.54
EWU 340,809 325,709 15,100 500 32.24 26,200 32.25 32.24
CVS 338,389 329,988 8,401 100 74.44 100 74.47 74.47
UNG 335,165 331,465 3,700 900 26.89 3,000 26.90 26.90
EWW 334,764 330,278 4,486 600 47.50 100 47.51 47.51
WPX 334,444 334,137 307 700 18.13 200 18.14 18.13
MT 333,831 318,403 15,428 500 27.44 600 27.46 27.45
TJX 333,542 312,126 21,416 2 107.51 100 107.54 107.52
SU 333,244 326,530 6,714 1,600 35.76 300 35.77 35.76
GLW 331,881 330,667 1,214 700 30.86 1,200 30.88 30.87
LEN 330,927 324,099 6,828 200 40.96 300 41.00 40.99
UN 330,663 329,610 1,053 450 54.75 500 54.76 54.75
VGK 329,208 313,458 15,750 800 52.76 1,900 52.77 52.75
LOW 326,451 323,524 2,927 100 99.46 200 99.49 99.47
AES 325,704 323,783 1,921 1,400 14.89 500 14.90 14.89
VIPS 325,618 323,918 1,700 1,300 5.06 800 5.07 5.07
MET 324,965 321,246 3,719 400 43.82 350 43.83 43.82
ESV 322,824 318,330 4,494 500 8.25 3,300 8.26 8.26
KR 322,188 319,817 2,371 200 27.52 800 27.53 27.52
XHB 321,507 285,106 36,401 800 33.73 400 33.74 33.75
KTWO 319,958 318,858 1,100 600 27.31 300 27.32 27.32
LHO 319,270 314,178 5,092 700 32.10 200 32.11 32.11
UNP 318,354 313,988 4,366 100 148.56 100 148.62 148.60
CA 317,658 314,461 3,197 500 43.94 1,949 43.95 43.94
VIAB 317,292 313,678 3,614 510 33.29 500 33.30 33.30
TSLA 315,863 303,893 11,970 100 256.15 100 256.36 256.22
JNUG 315,082 307,352 7,730 900 9.09 400 9.10 9.08
VER 314,730 313,702 1,028 9,000 7.20 1,556 7.21 7.21
SWI 314,174 278,459 35,715 200 15.00 600 15.01 15.00
CDNS 311,916 309,966 1,950 100 40.21 100 40.23 40.21
SO 311,527 304,001 7,526 600 45.12 700 45.14 45.13
GPS 311,359 309,567 1,792 200 25.56 800 25.58 25.56
SSO 309,848 127,355 182,493 100 114.91 200 114.97 114.94
PM 308,118 304,279 3,839 100 88.85 210 88.86 88.86
ROKU 307,794 292,052 15,742 108 54.28 100 54.33 54.31
BTG 306,579 294,734 11,845 28,000 2.61 41,100 2.62 2.62
MDT 303,963 287,221 16,742 100 94.18 100 94.21 94.22
MCHI 301,964 301,537 427 100 53.54 1,000 53.55 53.54
ZION 301,558 299,254 2,304 200 47.31 150 47.32 47.32
ODP 301,019 301,019 0 10,000 2.69 5,000 2.70 2.70
DUK 299,672 296,978 2,694 198 82.87 215 82.89 82.87
HPQ 299,301 295,722 3,579 600 23.81 700 23.83 23.82
SRTY 298,570 275,177 23,393 100 28.54 400 28.55 28.55
AMZN 298,134 288,257 9,877 13 1,761.05 13 1,762.06 1,760.84
NTNX 296,710 292,294 4,416 100 38.50 100 38.54 38.54
S 294,289 293,389 900 4,900 6.46 3,500 6.47 6.46
FDC 293,714 291,781 1,933 400 23.37 431 23.38 23.38
CNET 293,061 244,236 48,825 100 2.33 100 2.44 2.64
OMC 292,552 281,474 11,078 100 77.27 100 77.30 77.27
AXP 292,268 287,384 4,884 100 106.90 100 106.96 106.92
DB 290,945 290,316 629 4,300 10.97 200 10.98 10.98
INFY 288,662 284,285 4,377 2,000 9.58 1,993 9.59 9.59
GT 284,660 277,573 7,087 300 20.42 300 20.43 20.44
GILD 284,520 281,879 2,641 100 73.21 100 73.23 73.22
IEFA 284,204 282,836 1,368 2,200 60.13 3,600 60.14 60.13
RRC 284,066 282,736 1,330 400 17.45 100 17.46 17.45
ON 283,241 276,237 7,004 900 15.85 1,000 15.87 15.86
TNA 278,454 249,720 28,734 100 66.75 100 66.79 66.79
NCTY 278,195 203,548 74,647 700 3.34 100 3.43 3.41
IWD 277,456 276,231 1,225 100 122.37 700 122.38 122.36
CTRP 277,071 271,894 5,177 200 32.78 200 32.79 32.78
PGR 276,832 274,411 2,421 107 70.67 100 70.69 70.66
ABBV 275,656 269,295 6,361 100 88.87 100 88.92 88.94
ACWI 275,610 257,850 17,760 5,500 70.15 1,000 70.16 70.15
IMMU 274,785 267,775 7,010 100 23.93 100 23.96 23.95
NYCB 273,584 257,407 16,177 1,800 9.83 700 9.84 9.83
PTI 271,412 243,765 27,647 100 8.30 200 8.33 8.34
XRAY 271,391 267,875 3,516 300 36.66 100 36.67 36.67
D 269,733 267,818 1,915 200 73.48 100 73.49 73.48
HPE 268,514 265,341 3,173 200 15.40 1,200 15.41 15.40
AU 268,239 254,422 13,817 1,300 9.75 2,900 9.76 9.75
VFC 268,036 259,640 8,396 100 78.75 100 78.76 78.76
KBE 267,676 266,184 1,492 400 43.53 1,500 43.54 43.54
VOO 267,161 248,370 18,791 700 254.17 200 254.24 254.19
ARNC 267,130 246,022 21,108 300 21.86 100 21.87 21.87
XBI 266,816 256,382 10,434 100 85.58 200 85.63 85.61
FE 266,454 263,629 2,825 100 38.62 1,400 38.63 38.62
MYL 264,900 261,631 3,269 300 32.40 400 32.41 32.40
EMB 264,574 233,299 31,275 1,500 105.41 1,581 105.42 105.42
CAG 264,007 259,666 4,341 200 36.03 500 36.04 36.05
IJR 263,425 261,413 2,012 1,000 79.18 200 79.19 79.18
AMTD 263,343 261,818 1,525 100 50.45 100 50.48 50.47
TMUS 262,364 256,844 5,520 100 69.49 100 69.51 69.50
ASB 261,640 257,618 4,022 100 23.21 100 23.22 23.21
MTG 261,176 260,746 430 700 12.41 1,300 12.42 12.42
TAL 259,287 257,948 1,339 100 23.64 100 23.65 23.64
MGA 258,292 254,445 3,847 200 47.82 200 47.84 47.81
CIEN 257,816 256,038 1,778 100 30.83 400 30.84 30.83
JNJ 256,124 253,016 3,108 100 139.32 100 139.36 139.34
WY 255,340 254,752 588 300 28.72 500 28.73 28.72
PSTG 254,843 251,899 2,944 1,075 22.11 475 22.13 22.12
EA 253,865 248,339 5,526 75 103.19 175 103.28 103.25
LLNW 252,441 249,112 3,329 500 4.30 1,500 4.31 4.31
BP 252,052 241,627 10,425 700 43.95 400 43.96 43.96
HUN 250,422 248,079 2,343 300 22.32 100 22.33 22.33
SRC 249,307 249,103 204 5,597 7.88 4,675 7.89 7.88
CVX 248,966 243,929 5,037 1 118.50 98 118.54 118.51
SHLD 247,442 233,208 14,234 1,200 0.48 4,800 0.49 0.48
BRZU 246,878 245,878 1,000 100 27.40 800 27.42 27.40
BBBY 246,534 245,284 1,250 400 13.28 700 13.29 13.29
HST 246,362 235,821 10,541 600 19.11 800 19.12 19.12
SABR 244,786 243,145 1,641 400 24.88 400 24.89 24.87
XRX 244,648 242,744 1,904 500 26.91 400 26.92 26.91
TPH 243,245 242,770 475 475 11.17 175 11.18 11.17
WEN 242,972 241,269 1,703 1,000 17.11 500 17.12 17.11
XEL 242,746 239,771 2,975 400 49.06 300 49.07 49.07
CY 242,014 240,212 1,802 415 13.29 748 13.30 13.29
OXY 241,767 237,685 4,082 200 72.27 300 72.31 72.31
COP 241,760 237,061 4,699 100 72.80 100 72.82 72.80
UAA 239,394 238,047 1,347 400 18.20 400 18.21 18.21
GSK 238,944 229,456 9,488 600 40.76 200 40.77 40.76
NXPI 237,513 234,683 2,830 100 77.22 100 77.24 77.23
UTX 237,351 226,393 10,958 100 128.65 100 128.70 128.69
TEAM 235,732 229,399 6,333 100 72.65 100 72.85 72.75
TECK 235,539 225,812 9,727 100 23.34 400 23.35 23.35
STLD 233,318 230,032 3,286 200 41.10 100 41.11 41.10
CMS 233,273 232,354 919 176 50.65 250 50.66 50.65
FHN 232,812 231,049 1,763 700 15.80 900 15.81 15.80
QRTEA 232,764 231,767 997 300 22.29 300 22.30 22.31
URBN 231,637 228,932 2,705 300 36.61 100 36.62 36.61
NBR 231,521 230,615 906 100 6.02 5,600 6.03 6.02
IGT 230,908 210,999 19,909 487 16.57 600 16.59 16.57
GERN 230,319 218,283 12,036 1,000 1.71 1,200 1.72 1.72
HOMB 229,861 215,337 14,524 300 19.23 200 19.24 19.24
ERX 229,255 229,255 0 2,800 31.35 1,100 31.38 31.32
TER 228,337 225,377 2,960 110 32.99 300 33.02 33.02
ACRX 228,061 217,202 10,859 200 3.73 300 3.76 3.73
AEO 226,952 223,917 3,035 100 21.07 500 21.08 21.07
CNQ 226,923 215,358 11,565 300 28.42 300 28.43 28.43
LYG 225,635 225,635 0 17,568 2.89 7,100 2.90 2.90
AA 224,809 222,428 2,381 100 38.72 100 38.75 38.72
CNP 223,851 221,610 2,241 500 28.03 500 28.04 28.04
IR 220,638 217,765 2,873 90 94.01 243 94.06 94.02
LVS 220,546 219,628 918 100 55.53 100 55.55 55.55
NLY 220,294 219,461 833 13,112 9.90 7,796 9.91 9.90
EXPR 219,606 219,539 67 500 8.56 700 8.57 8.56
HK 219,535 219,235 300 2,100 4.00 1,800 4.01 4.00
CS 219,172 218,052 1,120 2,300 13.14 1,400 13.15 13.14
HOG 216,639 210,415 6,224 100 39.72 200 39.73 39.73
IDTI 216,482 210,493 5,989 700 46.95 700 46.96 46.96
P 216,368 213,998 2,370 1,300 8.70 800 8.71 8.71
PHG 215,904 214,019 1,885 300 39.89 400 39.90 39.88
FTV 215,798 205,601 10,197 166 79.88 166 79.92 79.90
TAHO 215,115 212,200 2,915 15,445 2.72 5,601 2.73 2.73
ATUS 213,852 190,499 23,353 300 18.25 300 18.26 18.25
KDP 213,581 211,795 1,786 100 23.93 400 23.94 23.94
JEF 213,347 213,236 111 400 21.55 201 21.56 21.55
FEZ 213,056 205,042 8,014 14,401 36.02 1,300 36.03 36.00
CAH 212,968 211,469 1,499 200 53.36 100 53.37 53.37
PSQ 212,856 212,306 550 9,100 31.28 1,200 31.29 31.30
PDD 212,187 192,057 20,130 100 18.34 100 18.45 18.44
ACAD 211,765 203,875 7,890 200 22.40 100 22.43 22.40
APTV 211,172 209,305 1,867 75 74.43 100 74.48 74.47
MOS 211,094 210,743 351 200 33.26 100 33.27 33.27
JCI 210,577 208,076 2,501 400 32.88 132 32.89 32.89
FEYE 210,288 209,674 614 200 17.16 700 17.17 17.16
AEP 210,084 206,683 3,401 500 72.92 296 72.94 72.94
ATI 209,940 206,994 2,946 200 26.79 145 26.82 26.80
UCO 209,677 209,627 50 200 32.12 1,200 32.13 32.12
MAS 209,295 209,195 100 200 30.91 300 30.92 30.92
BRFS 208,920 202,020 6,900 2,800 5.51 500 5.52 5.51
EWG 208,441 207,741 700 2,700 27.91 2,600 27.92 27.91
UNM 206,842 205,402 1,440 400 37.73 100 37.75 37.74
LUV 206,575 201,614 4,961 100 58.12 200 58.13 58.12
TBT 206,555 206,355 200 2,400 40.51 1,300 40.52 40.51
DISH 206,215 205,245 970 200 34.90 100 34.91 34.91
RIO 204,923 203,019 1,904 200 48.67 500 48.68 48.66
EWH 204,490 203,390 1,100 7,500 22.15 6,600 22.16 22.16
LQD 204,089 201,098 2,991 900 112.68 900 112.69 112.69
KMB 204,084 199,573 4,511 100 110.61 100 110.65 110.72
SHY 203,749 203,749 0 144,800 82.94 600 82.95 82.95
NVS 203,603 198,198 5,405 100 87.29 400 87.31 87.31
AMX 203,523 202,275 1,248 500 14.83 900 14.84 14.83
PBF 203,179 200,759 2,420 100 43.91 44 44.08 43.92
CCL 202,649 200,221 2,428 300 57.35 100 57.36 57.34
MCD 202,462 190,066 12,396 75 167.22 100 167.27 167.24
TXT 202,235 200,537 1,698 100 56.90 106 56.91 56.90
HMY 202,169 194,022 8,147 1,300 2.02 18,200 2.03 2.02
WEC 201,240 199,926 1,314 200 70.45 200 70.46 70.46
GIS 200,746 199,566 1,180 100 44.69 200 44.70 44.71
ADI 200,718 198,356 2,362 150 82.51 100 82.55 82.57
GFI 198,766 195,954 2,812 9,000 2.90 7,900 2.91 2.90
MDR 197,225 187,511 9,714 400 14.23 500 14.25 14.24
WTI 195,413 193,942 1,471 400 7.80 100 7.81 7.81
AR 195,173 194,514 659 300 18.27 400 18.28 18.27
CE 194,215 192,079 2,136 75 99.45 75 99.51 99.48
KSU 194,212 186,602 7,610 100 106.72 100 106.77 106.71
BB 194,110 191,410 2,700 2,800 9.39 1,000 9.40 9.40
BBL 193,490 192,886 604 200 40.71 200 40.72 40.71
KNX 192,360 187,790 4,570 200 30.43 100 30.46 30.42
FLEX 192,073 190,950 1,123 1,000 11.85 800 11.86 11.86
MXIM 190,610 174,615 15,995 200 51.32 200 51.34 51.33
INFN 190,374 189,974 400 1,000 6.10 700 6.11 6.10
LLY 189,643 186,200 3,443 100 112.14 100 112.19 112.17
DHR 189,473 184,850 4,623 1 100.03 136 100.07 100.03
MTUM 189,360 129,472 59,888 1,300 109.42 500 109.47 109.45
GPOR 189,030 180,645 8,385 300 11.16 400 11.17 11.16
KKR 188,920 185,469 3,451 400 24.33 700 24.35 24.33
FIT 188,466 188,266 200 800 4.76 1,100 4.77 4.76
XLC 188,325 182,833 5,492 100 46.76 500 46.77 46.77
CNX 188,261 183,443 4,818 302 14.53 400 14.54 14.54
PLD 187,455 185,863 1,592 200 63.67 400 63.69 63.64
CNHI 186,810 185,410 1,400 4,139 10.57 500 10.58 10.58
BLL 186,689 183,582 3,107 300 45.84 200 45.86 45.85
CRM 186,287 181,053 5,234 100 141.44 75 141.53 141.45
PBCT 185,996 185,120 876 600 16.11 1,100 16.13 16.12
CTXS 184,662 181,747 2,915 200 100.64 100 100.68 100.67
BHC 184,196 159,485 24,711 100 24.45 100 24.46 24.45
GOV 183,850 155,358 28,492 200 9.76 300 9.77 9.76
RDC 183,800 180,396 3,404 200 18.06 400 18.07 18.07
ADM 183,669 178,990 4,679 400 49.59 385 49.60 49.58
PPL 182,683 178,495 4,188 400 31.17 200 31.18 31.18
AIMC 182,630 180,637 1,993 300 35.52 100 35.55 35.54
FAST 182,532 180,359 2,173 100 51.96 100 51.97 51.97
BAX 182,072 180,329 1,743 100 69.52 100 69.54 69.52
BHP 181,541 178,135 3,406 200 46.62 100 46.63 46.62
JCP 180,951 180,851 100 11,508 1.48 6,000 1.49 1.48
PEG 180,625 178,786 1,839 230 54.74 100 54.75 54.75
NI 180,542 179,218 1,324 480 25.35 400 25.36 25.36
ASHR 179,786 177,986 1,800 1,400 22.81 900 22.82 22.81
BRK.B 179,360 170,265 9,095 10 209.79 100 209.89 209.88
NUE 179,085 172,342 6,743 200 58.59 100 58.62 58.60
FBP 178,733 178,733 0 1,300 9.25 400 9.26 9.26
GME 178,379 176,667 1,712 515 14.75 400 14.76 14.75
WAL 178,196 174,573 3,623 100 50.03 100 50.07 50.06
ET 176,194 165,962 10,232 400 17.01 100 17.02 17.02
XME 176,085 175,807 278 400 32.36 200 32.37 32.36
CELG 175,818 175,203 615 100 82.59 100 82.63 82.62
USFD 175,689 173,703 1,986 400 30.50 500 30.52 30.51
LPI 175,579 175,279 300 714 6.09 1,237 6.10 6.09
HRB 175,121 173,793 1,328 300 25.93 200 25.94 25.93
LKQ 175,041 174,057 984 200 27.84 200 27.85 27.84
PEB 175,029 169,416 5,613 200 31.83 100 31.85 31.84
KSS 174,669 173,219 1,450 175 71.64 100 71.68 71.64
CADE 174,441 172,176 2,265 100 22.27 200 22.28 22.27
ENDP 173,069 171,613 1,456 200 17.59 300 17.61 17.60
CLVS 172,707 159,989 12,718 100 26.87 100 26.93 26.88
SLCA 172,322 171,702 620 200 15.96 200 15.97 15.97
ADBE 172,306 158,844 13,462 75 245.20 75 245.35 245.19
NSC 172,017 171,231 786 100 163.90 38 164.01 164.01
AZN 171,580 168,109 3,471 100 39.17 500 39.18 39.17
HIG 170,129 169,513 616 200 46.72 200 46.73 46.72
CTSH 169,590 168,028 1,562 100 73.69 300 73.70 73.69
HCP 168,779 164,117 4,662 200 26.29 900 26.30 26.30
UL 168,441 167,304 1,137 300 54.21 300 54.22 54.21
PE 168,079 165,636 2,443 200 28.17 400 28.18 28.18
CCJ 167,889 165,714 2,175 2,800 11.51 600 11.52 11.52
ED 167,262 166,405 857 100 77.36 100 77.40 77.38
HES 166,766 165,356 1,410 100 63.60 100 63.62 63.61
BRX 164,996 164,025 971 500 15.62 600 15.63 15.62
NUAN 163,409 161,436 1,973 510 17.22 300 17.23 17.23
OHGI 163,360 95,441 67,919 10,000 0.24 300 0.28 0.26
USMV 163,203 161,634 1,569 1,300 55.43 6,900 55.44 55.41
BCS 162,396 161,996 400 9,000 8.54 2,400 8.55 8.54
GS 162,157 160,539 1,618 100 227.03 145 227.18 227.15
INAP 161,562 133,346 28,216 107 9.00 100 9.01 9.00
LBTYK 161,403 160,877 526 300 25.34 300 25.35 25.35
UMPQ 161,206 159,569 1,637 400 19.66 500 19.67 19.66
NFX 161,184 160,434 750 300 23.59 200 23.60 23.59
ING 161,050 160,950 100 700 12.21 4,900 12.22 12.21
CCK 160,789 159,443 1,346 200 45.31 100 45.33 45.32
IVE 160,029 159,629 400 800 112.17 1,900 112.19 112.16
BWA 159,973 158,610 1,363 100 36.85 200 36.88 36.87
FL 159,301 157,218 2,083 200 47.45 100 47.47 47.47
EQR 159,085 158,661 424 300 64.79 300 64.82 64.81
VRAY 158,864 156,930 1,934 500 9.38 200 9.39 9.38
NE 158,091 157,991 100 900 6.30 1,610 6.31 6.30
MLCO 157,734 157,018 716 300 17.75 100 17.77 17.76
IEF 156,619 124,499 32,120 2,800 100.13 3,300 100.14 100.14
AGN 156,508 153,402 3,106 90 189.69 190 189.91 189.82
CZZ 156,267 155,263 1,004 400 8.15 1,292 8.16 8.15
PFG 155,778 154,915 863 200 53.74 100 53.76 53.74
PACW 154,814 147,694 7,120 100 42.74 100 42.76 42.76
DUST 154,300 153,900 400 200 30.03 1,752 30.07 30.05
MDY 154,130 136,548 17,582 550 341.21 650 341.29 341.24
ADNT 154,065 151,526 2,539 100 30.49 100 30.55 30.49
WSM 153,601 141,600 12,001 100 59.44 2 59.50 59.43
JNPR 153,290 152,713 577 400 28.49 500 28.50 28.50
QEP 152,372 151,648 724 500 10.52 500 10.53 10.52
LRCX 152,317 151,457 860 100 146.31 100 146.47 146.38
HBI 152,307 151,586 721 400 16.34 1,600 16.35 16.35
TPR 152,133 149,429 2,704 100 42.57 260 42.59 42.59
VTV 151,827 151,427 400 100 107.16 200 107.17 107.18
ALV 151,389 148,822 2,567 8 79.52 100 79.57 79.51
BX 150,605 137,298 13,307 400 34.70 100 34.71 34.70
VIV 150,239 145,584 4,655 800 10.17 200 10.18 10.18
CBL 150,146 150,117 29 2,536 3.41 1,800 3.42 3.41
PK 149,830 148,300 1,530 100 29.42 501 29.43 29.40
HALO 149,428 149,427 1 200 16.46 500 16.47 16.46
SFM 148,556 147,853 703 300 27.70 200 27.71 27.70
BEN 148,491 147,209 1,282 300 29.76 200 29.77 29.76
EWY 148,385 146,585 1,800 100 61.45 1,000 61.46 61.46
ISBC 148,315 148,112 203 1,957 11.32 400 11.33 11.32
RCL 146,078 144,175 1,903 43 115.25 100 115.32 115.26
TOT 145,631 145,361 270 300 60.83 100 60.84 60.83
OKE 144,504 143,812 692 300 68.22 200 68.24 68.22
TEL 144,367 143,497 870 100 77.96 100 77.99 77.97
AGIO 144,172 141,749 2,423 75 65.89 75 66.06 65.92
LYB 143,326 142,481 845 75 93.80 75 93.84 93.80
TWLO 142,528 138,797 3,731 100 67.55 1 67.62 67.50
DRIP 142,249 142,249 0 7,100 6.63 800 6.64 6.65
PCAR 141,590 139,729 1,861 101 60.45 100 60.47 60.44
ASNA 141,493 140,993 500 300 3.65 400 3.66 3.66
NRG 141,335 137,862 3,473 300 36.92 491 36.94 36.93
COL 140,816 139,939 877 39 131.38 300 131.47 131.38
DKS 140,522 136,192 4,330 201 33.87 100 33.88 33.88
SEE 140,474 138,924 1,550 100 31.80 100 31.81 31.81
AKTS 140,396 106,218 34,178 100 4.19 200 4.24 4.21
EQNR 140,373 132,180 8,193 348 27.03 300 27.04 27.03
BHGE 139,888 136,788 3,100 200 30.19 200 30.21 30.18
CLDR 139,857 139,057 800 100 13.97 200 13.98 13.98
BBY 139,842 125,981 13,861 99 71.14 174 71.20 71.18
HL 139,508 139,308 200 4,600 2.89 3,700 2.90 2.90
KLAC 139,408 138,103 1,305 100 90.86 100 90.97 90.92
XLNX 138,952 138,468 484 125 74.65 100 74.68 74.70
SLM 138,706 135,102 3,604 235 10.58 1,300 10.59 10.59
PLAG 138,215 80,016 58,199 0 0.00 0 0.00 11.51
BIDU 137,908 128,872 9,036 100 192.05 100 192.24 192.12
NTR 137,878 134,401 3,477 300 56.04 200 56.06 56.04
MCHP 137,640 134,124 3,516 100 67.31 100 67.35 67.32
LBTYA 137,236 136,660 576 300 26.00 250 26.02 26.02
UPS 137,223 133,224 3,999 100 116.29 96 116.34 116.32
IP 137,176 136,994 182 200 42.41 100 42.43 42.42
NOV 137,045 136,514 531 75 40.61 75 40.63 40.62
FTI 136,333 134,634 1,699 200 29.55 100 29.56 29.56
VTR 135,494 132,914 2,580 100 55.95 108 55.97 55.98
MNKD 135,459 134,459 1,000 760 1.95 510 1.96 1.95
EW 135,227 131,267 3,960 75 146.55 75 146.69 146.56
AGNC 135,194 133,895 1,299 1,599 17.83 1,700 17.84 17.84
GNW 134,998 134,898 100 2,700 3.93 900 3.94 3.93
JBLU 134,283 133,783 500 700 16.46 500 16.47 16.46
A 134,226 130,793 3,433 100 64.58 100 64.61 64.57
ADT 133,802 133,702 100 400 7.80 500 7.81 7.82
CCI 133,349 132,056 1,293 200 107.11 100 107.14 107.11
TOL 131,734 130,740 994 100 30.10 300 30.13 30.11
EXEL 131,681 121,699 9,982 1,000 16.27 400 16.28 16.27
DE 131,208 128,281 2,927 100 146.34 100 146.43 146.40
CERS 130,626 130,369 257 800 6.67 700 6.68 6.67
NTAP 130,453 128,710 1,743 75 77.49 75 77.53 77.50
ARRY 130,370 127,910 2,460 200 15.08 200 15.10 15.09
CF 130,024 128,521 1,503 100 50.99 100 51.03 51.00
ADSK 129,999 120,946 9,053 100 135.05 100 135.15 135.08
CPB 129,914 127,863 2,051 300 38.07 200 38.08 38.07
TXMD 129,752 125,237 4,515 500 5.46 400 5.47 5.46
TV 129,546 129,065 481 300 15.80 1,900 15.81 15.80
KORS 129,384 127,061 2,323 187 58.47 187 58.51 58.48
CREE 129,274 127,719 1,555 100 35.52 300 35.55 35.52
TEF 129,009 125,209 3,800 5,900 8.06 5,500 8.07 8.06
STL 129,005 121,199 7,806 300 19.75 500 19.77 19.76
BND 128,687 117,660 11,027 5,000 77.82 1,700 77.83 77.83
OPK 128,286 128,184 102 2,434 3.59 1,300 3.60 3.60
INVH 128,207 126,559 1,648 158 21.87 200 21.88 21.86
KBR 128,032 121,892 6,140 700 19.77 200 19.79 19.79
BPY 127,985 126,253 1,732 700 19.70 400 19.71 19.71
WERN 127,895 124,441 3,454 300 33.43 100 33.47 33.46
BKD 127,733 122,808 4,925 400 8.94 400 8.95 8.94
AEG 127,333 127,333 0 9,500 6.10 9,200 6.11 6.10
NWSA 127,158 125,187 1,971 1,000 13.15 200 13.16 13.15
MA 126,759 120,887 5,872 75 203.60 75 203.74 203.62
HDS 126,640 122,030 4,610 200 38.16 400 38.18 38.17
BA 126,429 117,608 8,821 166 356.93 175 357.16 356.81
ACHN 126,253 126,053 200 600 2.98 1,208 2.99 2.98
SNV 126,200 124,916 1,284 300 42.28 100 42.29 42.29
EBR 126,179 126,179 0 1,900 5.83 2,400 5.85 5.84
SBH 126,168 126,068 100 400 17.40 2,500 17.41 17.41
PGX 126,058 126,058 0 8,600 14.00 4,300 14.01 14.01
CIT 125,681 124,412 1,269 148 48.30 100 48.32 48.31
DLTR 125,601 122,113 3,488 100 84.43 100 84.47 84.45
BXMT 125,493 125,124 369 300 32.92 400 32.93 32.93
SNY 125,225 119,693 5,532 318 44.74 200 44.75 44.75
IMPV 125,121 124,383 738 200 55.30 2,123 55.31 55.30
NLSN 125,099 121,988 3,111 300 26.97 250 26.98 26.98
LNT 125,070 125,070 0 400 43.97 300 43.98 43.98
DXJ 124,631 123,451 1,180 500 54.14 400 54.15 54.15
NVO 124,512 123,812 700 100 43.28 100 43.29 43.29
SRE 124,413 122,750 1,663 100 116.28 100 116.32 116.30
AVP 123,499 123,199 300 3,300 1.98 1,508 1.99 1.99
SPLK 122,521 118,198 4,323 100 95.67 100 95.86 95.82
ICE 122,218 118,759 3,459 100 74.16 200 74.20 74.18
WLL 122,060 120,363 1,697 100 40.95 100 40.99 40.98
PTEN 121,459 121,246 213 500 16.10 400 16.12 16.11
I 121,408 117,655 3,753 100 34.48 100 34.50 34.50
PPG 121,324 118,323 3,001 100 101.26 100 101.32 101.32
IQ 120,991 118,478 2,513 200 23.59 100 23.76 23.67
SBGL 120,507 119,971 536 2,600 3.15 5,900 3.16 3.15
HAS 120,184 117,272 2,912 90 96.53 145 96.64 96.59
FLOT 119,577 119,577 0 23,856 50.95 9,043 50.96 50.95
KIM 119,180 118,965 215 400 15.16 800 15.17 15.17
SPYG 119,008 118,908 100 1,700 35.87 500 35.88 35.85
SUM 119,007 118,756 251 200 13.62 200 13.63 13.63
EGO 118,787 85,291 33,496 1,100 0.90 100 0.90 0.90
ESRX 118,644 113,508 5,136 100 95.33 100 95.37 95.35
MAR 118,573 116,452 2,121 57 112.65 100 112.71 112.67
HSGX 118,437 75,599 42,838 100 0.70 600 0.77 0.74
PRGO 117,976 116,811 1,165 150 71.70 200 71.77 71.73
CPRT 117,815 113,445 4,370 200 49.22 100 49.24 49.24
MNST 117,503 113,262 4,241 100 52.41 300 52.43 52.41
PLNT 117,183 115,798 1,385 100 48.18 100 48.21 48.20
MIK 117,170 116,966 204 200 16.21 400 16.22 16.21
WU 116,907 116,035 872 1,200 18.21 300 18.22 18.22
TRXC 116,619 116,419 200 527 4.40 400 4.41 4.40
BDN 116,492 115,990 502 400 14.38 700 14.39 14.38
GPK 116,464 114,930 1,534 400 12.67 1,000 12.68 12.67
FLRN 116,457 116,457 0 1,000 30.73 111,975 30.74 30.73
VNO 116,353 115,798 555 200 68.34 100 68.39 68.36
EMLC 116,324 116,324 0 5,600 16.46 7,800 16.47 16.46
APC 116,165 113,732 2,433 135 66.40 100 66.46 66.45
IVW 115,514 114,014 1,500 100 166.12 1,300 166.18 166.14
AOS 115,167 113,891 1,276 100 45.42 100 45.44 45.44
MMM 114,886 111,320 3,566 4 199.72 22 199.80 199.74
USG 114,766 114,751 15 200 42.59 700 42.60 42.60
CHS 114,658 113,995 663 803 7.06 800 7.07 7.07
SPLV 114,398 113,660 738 200 48.48 9,100 48.49 48.48
APA 114,152 111,878 2,274 125 41.90 100 41.93 41.91
GUSH 113,890 112,890 1,000 100 30.80 1,100 30.85 30.80
EPD 113,618 109,262 4,356 18 28.59 400 28.60 28.60
BOX 113,149 112,799 350 161 18.16 200 18.17 18.16
IRM 113,147 112,946 201 325 32.15 300 32.16 32.15
CPG 112,669 109,527 3,142 5,500 5.28 600 5.29 5.29
WYNN 112,657 109,669 2,988 100 110.77 44 110.89 110.89
FTNT 112,612 111,297 1,315 100 81.61 100 81.66 81.64
CB 112,465 109,883 2,582 159 128.47 165 128.54 128.50
AXL 112,362 112,027 335 100 15.62 300 15.63 15.63
DOV 112,338 111,069 1,269 100 81.96 100 82.00 81.98
TSG 112,072 101,229 10,843 700 23.23 200 23.25 23.24
HRL 111,879 110,836 1,043 100 41.77 300 41.78 41.79
QGEN 111,842 107,842 4,000 100 35.74 30 35.75 35.74
CHRW 111,531 109,537 1,994 100 90.95 100 91.00 90.98
L 111,018 110,114 904 200 47.05 200 47.06 47.00
EUFN 110,838 109,838 1,000 1,900 18.86 800 18.87 18.86
RLGY 110,646 108,015 2,631 100 18.65 566 18.66 18.65
CHD 110,400 109,661 739 100 60.24 100 60.27 60.24
BLDR 110,167 109,967 200 200 12.09 500 12.10 12.08
KBH 109,506 109,196 310 200 19.78 200 19.79 19.79
UNH 109,372 100,515 8,857 100 265.15 100 265.27 265.21
GPC 109,152 108,170 982 89 101.48 100 101.51 101.48
CNI 109,100 106,291 2,809 100 85.00 100 85.03 85.01
GLPI 109,094 108,948 146 400 34.69 1,500 34.70 34.70
VEDL 109,019 108,660 359 300 11.33 400 11.34 11.34
NCLH 108,742 105,138 3,604 100 49.15 100 49.19 49.19
DWT 107,748 105,148 2,600 4,800 6.05 9,500 6.06 6.05
PNC 107,461 106,558 903 100 125.31 100 125.34 125.32
PX 107,412 103,755 3,657 100 160.57 100 160.71 160.28
ORIG 107,255 106,706 549 400 32.16 300 32.20 32.21
PDCO 106,948 106,705 243 400 23.40 901 23.42 23.41
GPRO 106,871 105,367 1,504 500 6.70 700 6.71 6.71
FNSR 106,809 104,913 1,896 225 17.83 100 17.84 17.83
PDCE 106,621 101,731 4,890 100 46.56 100 46.69 46.52
HPR 106,349 105,455 894 300 4.10 1,100 4.11 4.10
NVAX 106,184 106,184 0 3,044 1.88 900 1.89 1.89
PAYX 104,888 103,925 963 200 68.15 100 68.19 68.17
PVG 104,838 102,387 2,451 500 7.95 200 7.96 7.96
ANF 104,787 104,487 300 100 17.04 100 17.05 17.05
EQT 104,703 103,699 1,004 200 46.71 100 46.73 46.71
CDEV 104,623 103,920 703 100 20.42 300 20.43 20.42
UDOW 104,517 76,151 28,366 600 96.42 100 96.51 96.45
IWN 103,989 103,169 820 700 123.78 100 123.81 123.79
SNPS 103,834 99,637 4,197 100 88.08 100 88.16 88.15
DNOW 103,745 103,550 195 400 15.01 300 15.02 15.03
OCN 103,675 99,746 3,929 1,200 3.91 600 3.92 3.92
IWB 103,664 98,968 4,696 500 153.45 400 153.49 153.32
DG 103,659 102,272 1,387 100 110.01 57 110.07 110.04
SCO 103,322 102,522 800 400 14.87 5,900 14.88 14.87
HEDJ 103,318 101,766 1,552 500 59.74 800 59.75 59.71
AMT 103,239 101,031 2,208 100 150.26 200 150.33 150.31
PENN 102,868 102,265 603 100 28.01 200 28.03 28.00
WPG 102,815 102,815 0 1,100 6.49 1,800 6.50 6.50
CSTM 102,335 95,133 7,202 400 9.62 100 9.64 9.64
VEU 102,176 83,399 18,777 500 48.76 500 48.77 48.76
HTZ 102,123 100,908 1,215 100 15.26 100 15.27 15.27
EXPD 101,543 100,852 691 75 66.17 255 66.23 66.18
DAN 101,469 96,808 4,661 600 16.18 100 16.19 16.18
AFL 101,255 98,667 2,588 100 44.51 200 44.53 44.51
UWT 101,207 100,607 600 600 36.93 600 36.95 36.98
CRMD 101,020 98,120 2,900 5,000 1.20 100 1.24 1.21
ABB 101,000 100,300 700 1,600 21.01 1,500 21.03 21.02
EWA 100,845 92,390 8,455 4,315 20.90 1,400 20.91 20.90
SCHF 100,820 99,920 900 1,500 31.46 35,500 31.47 31.46
TS 100,664 100,564 100 300 32.12 300 32.14 32.14
PGNX 100,563 94,647 5,916 100 5.71 400 5.72 5.72
AEM 100,462 96,129 4,333 100 36.94 100 36.97 36.96
IJH 100,321 90,642 9,679 100 187.00 400 187.03 186.98
EOG 100,250 99,174 1,076 100 117.46 100 117.53 117.50
OCLR 100,129 99,929 200 2,900 8.63 700 8.64 8.64
COF 99,864 97,735 2,129 100 91.85 100 91.90 91.87
UDR 99,705 99,679 26 200 39.38 200 39.39 39.39
TTS 99,626 99,270 356 200 6.11 100 6.12 6.12
EIX 99,417 96,354 3,063 100 70.09 199 70.12 70.11
DVMT 99,402 96,821 2,581 100 94.21 75 94.26 94.23
PAA 99,385 89,979 9,406 100 24.24 700 24.25 24.22
TWNK 99,297 99,014 283 600 10.75 300 10.76 10.76
OEF 99,249 99,049 200 100 124.00 100 124.02 124.02
AXTA 99,234 85,600 13,634 400 25.43 100 25.44 25.43
WM 99,127 98,153 974 100 90.51 200 90.54 90.52
CYH 98,916 98,465 451 1,000 2.93 600 2.94 2.93
BTI 98,742 81,564 17,178 100 43.34 200 43.35 43.34
PANW 98,632 97,233 1,399 100 194.24 100 194.49 194.35
SAIL 98,627 97,774 853 201 26.41 100 26.44 26.44
CUZ 98,600 98,099 501 1,500 8.35 1,000 8.36 8.36
SBS 98,052 97,956 96 2,730 7.49 300 7.50 7.49
ETSY 97,808 90,622 7,186 96 41.44 100 41.48 41.44
PAAS 97,798 97,498 300 600 15.38 400 15.39 15.38
STZ 97,658 93,752 3,906 24 222.76 100 222.92 222.74
MBT 97,599 97,367 232 900 8.27 2,300 8.28 8.28
DK 97,399 95,494 1,905 100 37.65 100 37.68 37.65
NEE 97,395 96,410 985 10 173.36 100 173.41 173.38
VIAV 97,319 97,319 0 900 12.06 508 12.07 12.07
ALL 97,291 97,254 37 100 97.31 100 97.35 97.33
TRQ 97,263 97,063 200 37,800 1.82 5,900 1.83 1.82
IMGN 97,253 96,453 800 200 7.38 400 7.39 7.38
STNG 97,126 96,227 899 4,600 1.74 5,900 1.75 1.75
BVN 96,981 95,049 1,932 200 14.14 947 14.15 14.15
AMZA 96,840 51,766 45,074 300 7.24 900 7.25 7.24
FAZ 96,731 91,831 4,900 800 10.86 4,800 10.87 10.88
EMR 96,609 95,192 1,417 100 72.44 100 72.47 72.45
SHO 96,569 96,169 400 700 14.62 2,000 14.64 14.63
NUVA 96,544 94,388 2,156 100 62.00 100 62.40 62.21
EARS 96,327 94,037 2,290 400 1.06 100 1.11 1.06
WRK 96,043 94,496 1,547 100 42.52 100 42.56 42.54
PAGS 96,031 93,047 2,984 100 29.70 100 29.83 29.92
GOOS 95,866 94,253 1,613 100 50.04 200 50.11 50.08
NIHD 95,860 83,161 12,699 400 5.93 100 5.95 5.92
UNIT 95,841 95,128 713 110 19.91 300 19.92 19.91
NGD 95,766 66,254 29,512 3,400 0.77 200 0.78 0.78
RHI 95,475 95,071 404 1 61.75 80 61.78 61.76
PSX 95,073 93,529 1,544 105 103.43 200 103.51 103.46
AVEO 94,781 94,681 100 1,000 2.50 1,100 2.51 2.50
PRTY 93,955 92,888 1,067 200 11.12 100 11.13 11.12
ARMK 93,846 92,667 1,179 200 38.50 100 38.52 38.52
IBB 93,595 92,449 1,146 100 111.40 700 111.46 111.54
FBC 93,528 89,357 4,171 200 30.49 100 30.53 30.50
VEON 93,504 92,502 1,002 4,800 2.92 4,700 2.93 2.92
PFF 93,337 90,132 3,205 2,900 36.11 900 36.12 36.12
WB 93,292 87,613 5,679 200 56.98 100 57.05 57.02
SCCO 93,232 93,013 219 200 38.20 100 38.23 38.21
RRR 92,828 92,355 473 100 25.38 100 25.41 25.38
BIG 92,542 92,063 479 100 39.58 100 39.61 39.59
BNS 92,390 89,758 2,632 692 54.37 100 54.38 54.38
IGV 92,170 88,170 4,000 800 183.53 500 183.64 183.42
ZTO 92,023 91,977 46 100 15.53 300 15.54 15.53
AVGO 92,017 89,343 2,674 90 229.61 90 229.87 229.85
CMA 91,925 90,613 1,312 20 84.55 100 84.59 84.59
AKAM 91,812 91,594 218 23 64.22 90 64.26 64.23
NKTR 91,716 91,218 498 200 48.73 200 48.77 48.74
LPX 91,608 91,607 1 100 21.74 300 21.75 21.75
ACHC 91,459 90,869 590 100 38.25 100 38.28 38.28
O 91,332 89,869 1,463 30 58.49 200 58.50 58.49
SSRM 91,171 88,633 2,538 500 10.84 838 10.85 10.85
FOLD 91,154 91,054 100 300 12.04 200 12.05 12.05
CI 91,033 89,536 1,497 100 209.98 75 210.09 210.05
ISRG 90,981 86,597 4,384 75 505.01 75 506.09 505.20
CRH 90,850 89,950 900 200 28.12 420 28.13 28.11
CBOE 90,784 88,840 1,944 10 103.89 29 103.94 103.92
XPO 90,773 90,504 269 100 94.64 25 94.77 94.71
VEEV 90,418 89,631 787 100 92.18 200 92.31 92.34
BTE 90,372 88,178 2,194 19,100 2.25 7,800 2.26 2.25
HDP 90,198 89,522 676 200 17.97 100 17.99 17.97
NOG 89,973 89,173 800 800 3.60 200 3.61 3.61
TRI 89,971 87,495 2,476 100 46.70 100 46.71 46.68
VOYA 89,350 87,948 1,402 100 46.91 100 46.95 46.92
EPI 89,317 89,317 0 2,600 22.24 3,500 22.25 22.24
TLRY 89,130 65,543 23,587 100 143.94 200 145.52 145.00
BSBR 89,121 88,821 300 2,150 10.87 900 10.89 10.87
EFV 89,102 87,802 1,300 3,733 49.58 4,300 49.60 49.58
CBS 89,014 81,376 7,638 100 57.23 100 57.26 57.25
HFC 88,788 85,319 3,469 100 63.74 100 63.83 63.65
WPM 88,683 84,946 3,737 1,100 17.35 200 17.36 17.35
FDX 88,473 86,336 2,137 33 220.04 108 220.19 220.03
IWO 88,316 86,830 1,486 100 192.12 100 192.19 192.03
TRP 88,256 86,795 1,461 600 40.89 100 40.90 40.88
ETN 88,214 87,673 541 100 77.55 66 77.59 77.57
CDE 88,186 87,934 252 700 5.48 700 5.49 5.49
VMW 88,165 85,745 2,420 75 140.71 175 140.90 140.80
VSTM 87,887 87,770 117 400 5.72 400 5.73 5.73
BAM 87,886 86,922 964 400 41.95 300 41.96 41.96
UA 87,552 87,082 470 100 16.80 900 16.81 16.81
MPW 87,263 87,026 237 816 14.73 400 14.74 14.73
TEUM 87,086 86,470 616 800 2.47 800 2.48 2.47
TSN 86,813 85,193 1,620 100 62.80 100 62.82 62.81
TSU 86,692 86,377 315 500 15.07 100 15.08 15.05
GOL 86,596 86,496 100 1,800 8.72 800 8.74 8.70
VICI 86,573 85,560 1,013 600 21.54 296 21.55 21.55
EXPE 86,439 84,849 1,590 100 118.07 143 118.14 118.12
UBS 86,361 85,448 913 800 13.85 203 13.86 13.86
GOOGL 86,169 82,581 3,588 75 1,100.86 75 1,102.87 1,102.24
RES 86,141 85,978 163 300 14.81 200 14.82 14.82
XSPA 86,126 80,366 5,760 200 0.13 10 0.16 0.15
ALGN 86,054 82,003 4,051 100 314.53 75 314.84 314.39
AG 85,761 85,761 0 100 6.18 4,500 6.19 6.18
CRZO 85,479 84,152 1,327 100 21.56 100 21.57 21.55
AGG 85,139 85,039 100 1,700 104.39 2,700 104.40 104.39
NAVI 84,967 83,916 1,051 1,640 12.60 100 12.61 12.61
BAC+B 84,920 200 84,720 300 0.00 300 0.01 0.01
AET 84,514 82,684 1,830 100 200.90 100 200.96 200.92
AMH 84,431 84,131 300 400 20.79 100 20.80 20.80
SHOP 84,218 78,843 5,375 100 126.55 200 126.75 126.76
FTR 84,146 83,022 1,124 300 5.50 200 5.51 5.51
LNC 84,086 82,138 1,948 100 64.15 100 64.18 64.16
CBRE 83,977 82,650 1,327 200 39.66 200 39.70 39.69
PNR 83,935 83,425 510 400 38.33 200 38.36 38.35
EXTR 83,812 83,612 200 300 4.97 300 4.98 4.98
SIX 83,609 83,247 362 75 66.32 300 66.37 66.36
SGMS 83,564 76,826 6,738 100 22.70 200 22.74 22.69
VKTX 83,408 82,908 500 100 13.79 100 13.81 13.82
FPAY 83,385 67,515 15,870 400 0.83 29,900 0.85 0.85
TSCO 83,233 82,841 392 100 87.00 62 87.05 87.03
VLY 83,097 81,245 1,852 1,600 10.47 500 10.48 10.48
SCHB 82,778 81,576 1,202 400 66.57 500 66.58 66.57
VMC 82,711 82,366 345 90 93.27 100 93.37 93.34
STX 82,523 81,858 665 92 43.77 100 43.79 43.81
PAGP 82,287 79,174 3,113 200 23.69 200 23.70 23.69
RIGL 81,847 81,847 0 1,700 3.04 1,400 3.05 3.04
FRAN 81,742 79,741 2,001 200 2.81 300 2.82 2.81
HSIC 81,530 80,886 644 86 82.65 100 82.68 82.65
TD 81,230 77,149 4,081 400 56.55 100 56.56 56.56
HIMX 81,039 79,552 1,487 800 6.04 200 6.05 6.05
CERN 80,976 80,405 571 100 63.03 100 63.08 63.03
STOR 80,923 80,623 300 600 28.68 400 28.69 28.68
LOGC 80,906 79,306 1,600 600 12.00 200 12.20 12.02
XXII 80,821 71,857 8,964 2,200 2.90 900 2.91 2.90
MNK 80,690 80,283 407 100 27.57 100 27.58 27.58
ROST 80,643 79,702 941 100 95.02 100 95.04 95.02
HOLX 80,314 73,058 7,256 100 40.86 100 40.88 40.85
NBEV 80,091 73,661 6,430 200 5.88 8 5.92 5.93
TKC 80,083 80,083 0 400 5.02 900 5.03 5.02
ST 80,015 77,099 2,916 100 43.56 100 43.60 43.58
MTCH 79,952 77,382 2,570 100 51.02 100 51.09 51.06
ERJ 79,877 79,782 95 200 19.70 100 19.71 19.70
PAH 79,814 79,612 202 1,500 11.02 700 11.03 11.02
TCF 79,730 77,542 2,188 110 22.51 400 22.53 22.52
LABD 79,628 79,628 0 800 32.73 100 32.77 32.77
FNB 79,572 78,056 1,516 500 11.70 300 11.71 11.70
UNVR 79,199 75,548 3,651 200 26.76 200 26.78 26.76
NYT 79,082 77,120 1,962 100 26.30 500 26.33 26.30
SLS 79,022 79,022 0 1,400 1.71 100 1.72 1.72
COST 78,575 75,488 3,087 100 230.23 100 230.35 230.32
DSW 77,870 77,015 855 300 25.33 100 25.36 25.31
DRH 77,528 76,925 603 1,000 10.52 900 10.53 10.52
ILF 77,474 76,974 500 300 33.29 300 33.30 33.27
TTGT 77,406 75,368 2,038 100 21.23 100 21.28 21.23
SGMO 77,095 76,445 650 100 14.01 100 14.04 14.01
OGE 76,891 76,243 648 400 37.80 200 37.81 37.80
SONC 76,849 76,849 0 200 43.32 800 43.33 43.32
ITW 76,778 76,457 321 143 126.96 144 127.09 127.06
JWN 76,544 73,399 3,145 188 59.52 188 59.58 59.55
GTE 76,457 75,657 800 1,900 3.38 4,400 3.39 3.38
ARI 76,045 75,821 224 601 18.60 600 18.61 18.60
CUBE 76,013 75,911 102 300 27.98 400 27.99 27.96
TIF 76,005 71,322 4,683 125 107.24 75 107.33 107.36
KWEB 75,966 72,593 3,373 600 41.38 600 41.42 41.41
STNL 75,900 75,900 0 1,500 10.17 100 10.29 10.18
PRU 75,625 72,814 2,811 100 97.87 100 97.92 97.85
AGI 75,619 70,495 5,124 2,500 4.63 800 4.64 4.64
HOME 75,607 73,929 1,678 200 26.11 200 26.14 26.16
ENPH 75,577 75,577 0 500 4.78 400 4.79 4.79
DFS 75,159 74,468 691 100 76.48 200 76.52 76.48
TMO 75,108 72,574 2,534 100 226.53 100 226.69 226.63
GRFS 74,920 74,620 300 200 19.43 200 19.44 19.43
SENS 74,681 74,406 275 1,300 3.65 400 3.66 3.66
TTM 74,371 73,095 1,276 500 11.89 400 11.90 11.89
NRZ 74,230 73,945 285 400 17.88 800 17.89 17.88
CENX 74,200 73,595 605 100 9.90 300 9.92 9.91
HCLP 74,142 74,005 137 200 8.87 100 8.89 8.90
WP 74,050 72,656 1,394 100 95.18 100 95.27 95.12
OHI 73,721 72,955 766 100 33.04 200 33.05 33.04
CVNA 73,600 67,446 6,154 1 40.69 100 40.79 40.59
HRS 73,591 71,876 1,715 100 169.19 30 169.31 169.18
WWE 73,383 71,733 1,650 100 82.48 100 82.63 82.41
MDXG 73,346 73,046 300 200 5.25 400 5.26 5.26
CROX 73,317 73,175 142 101 18.90 75 18.91 18.90
FRED 73,209 73,109 100 100 3.12 100 3.13 3.13
TELL 73,194 73,194 0 400 8.89 300 8.90 8.90
DO 73,117 71,522 1,595 100 17.74 200 17.75 17.78
CCE 72,943 71,998 945 100 44.90 100 44.91 44.91
PETZ 72,925 38,414 34,511 100 1.81 100 1.93 1.87
LULU 72,470 70,392 2,078 100 138.10 100 138.27 138.22
INFO 72,363 71,229 1,134 100 51.80 400 51.83 51.81
FND 72,248 70,326 1,922 100 25.62 100 25.70 25.67
CRBP 72,128 64,404 7,724 300 7.07 100 7.08 7.08
PF 72,080 71,878 202 1,200 66.42 1,000 66.44 66.45
WHR 71,978 70,625 1,353 100 107.31 148 107.40 107.41
HLX 71,883 71,529 354 400 10.36 200 10.37 10.37
EFAV 71,798 71,339 459 1,400 69.58 600 69.59 69.53
PBI 71,794 71,100 694 400 6.97 700 6.98 6.97
IWS 71,768 71,768 0 1,000 85.85 900 85.87 85.83
CMI 71,758 69,239 2,519 37 140.27 100 140.36 140.31
IGC 71,747 61,353 10,394 300 3.06 100 3.13 3.06
HTA 71,667 69,130 2,537 200 26.00 400 26.01 26.00
PACB 71,577 71,377 200 400 4.42 500 4.43 4.42
JBL 71,485 71,017 468 540 24.05 100 24.06 24.06
GMO 71,474 5,714 65,760 1,000 0.22 200 0.23 0.22
KL 71,427 69,052 2,375 500 21.56 200 21.58 21.58
RLJ 71,413 71,312 101 100 19.52 400 19.53 19.52
DRE 71,359 70,975 384 300 27.68 400 27.69 27.67
ALLY 71,328 70,967 361 400 25.91 300 25.92 25.92
KOS 71,306 70,882 424 900 7.75 200 7.76 7.75
AAP 71,076 69,831 1,245 34 164.90 109 165.04 164.97
TNDM 71,018 69,909 1,109 100 36.05 100 36.15 36.12
IMO 70,519 68,369 2,150 200 33.46 600 33.48 33.45
PUMP 70,514 67,382 3,132 103 17.30 200 17.32 17.31
BSMX 70,360 68,993 1,367 1,000 7.77 567 7.78 7.78
QUAL 70,318 70,218 100 400 84.99 100 85.00 84.94
GBT 70,228 67,002 3,226 100 38.15 100 38.27 37.99
RUN 69,823 64,711 5,112 900 12.59 100 12.61 12.60
ARWR 69,703 68,692 1,011 200 12.98 100 13.02 13.00
FISV 69,687 68,974 713 100 78.61 100 78.66 78.64
SPPI 69,581 69,349 232 100 13.32 100 13.33 13.34
AMGN 69,420 67,346 2,074 100 201.68 100 201.87 201.85
AMJ 69,399 68,753 646 600 27.16 200 27.17 27.17
GTX 69,037 66,542 2,495 100 14.08 65 14.14 14.09
INCY 69,020 67,226 1,794 300 66.27 100 66.39 66.33
DXD 68,916 66,394 2,522 1,700 30.81 2,100 30.83 30.88
REG 68,884 68,393 491 200 63.58 300 63.61 63.62
TSS 68,714 67,291 1,423 100 92.61 25 92.66 92.63
BUD 68,506 66,142 2,364 100 83.91 100 83.94 83.92
BLK 68,407 67,120 1,287 16 402.34 90 402.66 402.60
INST 68,378 68,277 101 100 31.77 200 31.81 31.76
SVU 68,179 68,179 0 33,469 32.49 37,266 32.50 32.49
MMC 67,951 66,565 1,386 100 80.41 100 80.45 80.43
MFA 67,717 67,714 3 7,422 7.00 4,500 7.01 7.00
SOGO 67,672 67,591 81 700 5.73 700 5.75 5.74
RCI 66,913 66,507 406 200 51.15 100 51.17 51.16
YUMC 66,905 63,626 3,279 100 32.10 100 32.13 32.12
HAIN 66,887 66,286 601 200 25.20 100 25.21 25.20
SWKS 66,862 65,235 1,627 100 85.49 100 85.53 85.54
TRGP 66,860 66,145 715 100 56.80 100 56.83 56.76
SAP 66,834 65,357 1,477 157 109.14 200 109.24 109.08
NEWR 66,787 64,683 2,104 100 85.18 100 85.35 85.27
AKRX 66,720 66,098 622 1,200 7.02 100 7.03 7.03
EYPT 66,693 66,693 0 100 2.58 100 2.65 2.66
AMR 66,603 58,451 8,152 500 3.59 100 3.60 3.59
BHF 66,531 65,736 795 200 41.99 100 42.04 42.02
FMC 66,456 63,420 3,036 100 81.47 600 81.51 81.47
NIO 66,454 63,296 3,158 100 7.30 1,600 7.32 7.30
ILMN 66,453 64,721 1,732 75 314.81 75 315.18 314.90
INVA 66,424 64,956 1,468 200 15.68 200 15.69 15.69
TRV 66,302 65,538 764 142 126.19 200 126.26 126.22
FBHS 66,206 65,880 326 100 46.61 100 46.64 46.64
MBFI 66,200 66,018 182 100 43.63 100 43.65 43.59
MACK 66,136 56,871 9,265 100 3.67 4,800 3.69 3.69
KMT 66,079 65,678 401 200 35.49 100 35.54 35.52
RWM 65,979 63,479 2,500 600 41.30 800 41.32 41.33
IDV 65,967 65,967 0 400 31.39 3,000 31.40 31.37
LMT 65,927 63,945 1,982 100 329.08 100 329.25 329.18
Z 65,813 64,769 1,044 100 38.95 100 38.99 38.98
LITE 65,793 63,924 1,869 200 62.22 200 62.30 62.27
CHKP 65,736 65,331 405 200 110.64 100 110.72 110.70
CWB 65,620 64,061 1,559 400 50.77 400 50.78 50.77
TRVN 65,617 60,422 5,195 300 0.82 500 0.82 0.82
CP 65,472 62,572 2,900 200 199.68 100 199.95 199.72
ANET 65,464 64,527 937 100 230.71 100 230.91 230.60
FOSL 65,407 63,550 1,857 100 18.96 200 18.99 18.98
KT 65,197 64,897 300 500 14.53 100 14.54 14.54
GOLD 65,100 63,222 1,878 100 81.66 100 81.73 81.62
FTCH 65,072 63,736 1,336 100 21.12 100 21.32 21.29
SID 65,024 64,054 970 1,500 2.57 2,100 2.58 2.57
BPOP 64,880 60,780 4,100 10 50.63 200 50.68 50.61
PETS 64,880 64,237 643 100 28.39 100 28.41 28.40
EWBC 64,841 64,830 11 100 54.07 75 54.15 54.09
NTRS 64,578 64,368 210 100 93.40 234 93.43 93.43
TMV 64,531 64,431 100 5,600 22.71 100 22.72 22.70
RPAI 64,527 64,427 100 500 11.89 800 11.90 11.89
FWONK 64,415 62,303 2,112 94 33.73 200 33.75 33.72
SEP 64,356 62,918 1,438 300 36.46 100 36.48 36.48
EV 64,277 63,870 407 100 45.97 100 45.99 45.98
NG 64,041 62,286 1,755 1,900 4.21 800 4.22 4.21
FRAC 63,776 63,530 246 101 12.16 300 12.17 12.18
AMRS 63,711 63,611 100 100 7.68 200 7.69 7.69
DEO 63,656 60,885 2,771 200 140.69 100 140.84 140.71
DBO 63,606 63,606 0 4,100 12.89 9,600 12.90 12.89
TEX 63,263 62,812 451 100 33.31 100 33.36 33.34
VRTX 63,241 61,958 1,283 100 176.37 100 176.68 176.47
ARRS 63,100 62,958 142 300 23.20 100 23.21 23.21
WELL 63,097 60,846 2,251 200 64.29 100 64.32 64.30
MTDR 63,036 63,035 1 100 31.58 4 31.60 31.59
TWO 63,003 62,903 100 300 14.44 1,592 14.45 14.44
NGG 62,909 61,945 964 200 54.72 200 54.73 54.71
CMC 62,829 61,736 1,093 200 18.12 400 18.13 18.12
NOW 62,765 62,182 583 100 179.37 100 179.64 179.48
FNV 62,752 54,126 8,626 100 64.74 300 64.78 64.78
VG 62,679 62,478 201 300 13.46 200 13.47 13.47
SM 62,673 62,424 249 100 28.92 100 28.94 28.93
SPN 62,638 61,326 1,312 1,300 9.07 500 9.08 9.08
VLUE 62,244 62,244 0 600 83.72 600 83.74 83.74
AME 62,118 61,965 153 100 70.42 176 70.47 70.40
MUR 62,083 58,422 3,661 75 35.05 75 35.08 35.03
NEPT 62,056 60,456 1,600 2,100 4.12 2,300 4.15 4.13
PLAY 62,049 60,358 1,691 100 57.48 200 57.50 57.49
PGRE 62,034 61,532 502 200 14.38 400 14.39 14.38
CLR 61,995 61,595 400 100 58.95 100 59.03 58.96
BMO 61,988 57,626 4,362 300 79.06 200 79.08 79.07
STWD 61,958 60,910 1,048 789 21.69 400 21.70 21.69
PSEC 61,846 61,846 0 3,800 6.99 2,300 7.00 7.00
BGCP 61,604 61,418 186 500 10.88 100 10.89 10.87
SEND 61,546 61,346 200 100 32.70 200 32.77 32.74
VT 61,514 58,314 3,200 1,500 71.45 700 71.46 71.45
FCE.A 61,504 61,504 0 24,995 25.16 3,485 25.17 25.16
TGNA 61,485 59,256 2,229 200 11.82 800 11.83 11.83
MDRX 61,338 61,157 181 200 13.52 200 13.53 13.51
CARS 61,312 58,173 3,139 100 24.59 100 24.63 24.59
LABU 61,269 61,069 200 100 64.31 100 64.45 64.47
EXAS 61,242 60,234 1,008 75 61.93 75 62.03 62.04
BCE 61,222 60,186 1,036 200 40.79 209 40.80 40.80
PAYC 61,123 59,184 1,939 1 132.41 200 132.60 132.58
ARR 61,102 61,001 101 300 20.66 400 20.67 20.66
LNG 61,042 58,397 2,645 100 64.05 100 64.08 64.08
SBRA 60,854 60,853 1 400 21.91 200 21.92 21.92
APRN 60,772 58,570 2,202 3,700 1.25 1,700 1.27 1.26
COMM 60,681 60,536 145 200 25.57 100 25.58 25.58
JBHT 60,667 56,469 4,198 190 111.35 90 111.44 111.44
TROW 60,620 55,419 5,201 53 100.37 175 100.45 100.40
IRWD 60,501 57,562 2,939 500 16.72 300 16.76 16.74
PCY 60,214 60,214 0 2,000 26.38 2,200 26.39 26.39
IQV 60,079 59,137 942 23 127.39 100 127.49 127.34
DPLO 60,057 59,657 400 200 20.40 100 20.43 20.39
GLUU 59,914 59,812 102 1,200 5.87 162 5.88 5.88
K 59,859 59,115 744 243 71.08 100 71.12 71.12
AEE 59,675 59,309 366 14 66.00 114 66.04 66.01
BIIB 59,618 58,207 1,411 15 318.86 100 320.87 320.01
CNK 59,552 59,449 103 200 42.35 100 42.37 42.37
LPT 59,410 59,151 259 246 40.66 100 40.68 40.66
VBTX 59,274 59,174 100 300 25.51 100 25.53 25.52
MZOR 58,773 57,723 1,050 200 58.00 200 58.02 58.01
SE 58,744 49,033 9,711 100 13.02 100 13.04 13.03
FHB 58,709 58,408 301 400 24.77 200 24.78 24.78
AOBC 58,625 57,510 1,115 200 13.76 300 13.78 13.76
MPLX 58,447 53,252 5,195 200 34.70 100 34.73 34.70
WMGI 58,249 57,501 748 200 27.47 200 27.50 27.47
PIR 58,228 58,169 59 1,800 1.53 2,800 1.54 1.53
SXT 58,173 54,918 3,255 100 64.52 100 64.87 64.62
AMKR 58,104 56,804 1,300 800 6.19 400 6.20 6.20
DLPH 58,073 54,923 3,150 200 21.66 100 21.69 21.67
SYY 57,954 57,343 611 100 71.00 100 71.04 71.02
CRI 57,829 57,454 375 100 94.95 100 95.07 94.96
ARQL 57,817 56,782 1,035 100 4.36 200 4.37 4.36
UUUU 57,814 50,958 6,856 1,199 2.94 1,200 2.96 2.96
VLP 57,570 57,312 258 2,500 42.50 100 42.60 42.52
HSY 57,469 57,154 315 125 106.46 100 106.53 106.49
INTU 57,390 57,049 341 75 211.49 100 211.63 211.58
CORT 57,334 53,332 4,002 210 12.18 209 12.20 12.19
IOVA 57,173 56,425 748 100 9.96 200 9.98 9.99
VFH 57,004 57,004 0 500 66.68 1,000 66.71 66.67
BZUN 56,673 55,773 900 100 39.67 100 39.76 39.74
BKS 56,489 55,082 1,407 1,100 6.61 200 6.63 6.63
TTWO 56,262 54,682 1,580 100 122.78 100 123.01 122.95
MDSO 56,203 52,780 3,423 75 70.48 75 70.59 70.50
VSI 56,126 56,062 64 300 8.98 300 8.99 9.00
NOBL 56,090 54,990 1,100 300 63.76 700 63.77 63.71
GOGO 56,058 53,135 2,923 200 6.06 400 6.07 6.06
LSCC 56,053 55,408 645 300 7.68 500 7.69 7.68
ELY 56,030 55,830 200 100 23.05 400 23.07 23.04
FULT 55,864 55,201 663 100 16.65 300 16.66 16.66
ACN 55,863 53,349 2,514 90 157.82 90 157.92 157.83
LL 55,658 54,838 820 100 12.31 100 12.36 12.34
DAR 55,608 55,408 200 200 19.95 200 19.96 19.96
ROK 55,236 54,000 1,236 32 164.37 32 164.52 164.39
EWQ 55,233 55,033 200 600 29.04 3,000 29.05 29.02
RSP 55,225 54,224 1,001 500 100.98 300 101.00 100.97
BLMN 55,187 54,736 451 100 19.56 84 19.57 19.57
XON 55,049 52,749 2,300 100 13.43 112 13.45 13.43
FAS 54,925 54,263 662 100 61.51 200 61.56 61.54
APO 54,796 53,822 974 100 29.67 100 29.74 29.77
GRMN 54,722 54,394 328 200 61.98 288 62.02 62.01
GSAT 54,689 47,479 7,210 2,400 0.40 100 0.40 0.40
AVXL 54,490 51,317 3,173 100 2.53 100 2.54 2.53
EMN 54,203 53,757 446 100 80.93 100 81.00 80.96
HEZU 54,137 54,137 0 400 28.05 14,300 28.06 28.05
AMCN 53,901 23,654 30,247 100 0.44 3,950 0.51 0.48
BXS 53,772 53,455 317 200 28.70 100 28.74 28.72
EIDO 53,618 53,618 0 500 21.76 100 21.77 21.78
EDU 53,585 53,019 566 100 61.41 100 61.48 61.45
BDX 53,548 52,181 1,367 101 237.82 100 237.98 238.01
TEN 53,497 52,564 933 100 33.39 100 33.44 33.40
BG 53,482 50,587 2,895 100 67.46 100 67.48 67.47
RCII 53,292 53,292 0 1,002 14.26 525 14.27 14.27
SJNK 53,291 53,291 0 6,300 27.21 1,075 27.22 27.21
MEET 53,264 51,909 1,355 300 4.40 300 4.41 4.40
FNF 53,244 53,135 109 200 34.73 42 34.75 34.75
NVRO 53,133 52,442 691 100 50.47 200 50.57 50.51
SWK 53,013 52,664 349 41 118.22 45 118.32 118.28
GWW 52,973 51,777 1,196 20 275.88 100 276.07 276.03
DNKN 52,930 52,196 734 90 72.81 100 72.85 72.84
LEG 52,568 52,354 214 400 38.33 400 38.37 38.34
TLRD 52,526 51,068 1,458 100 22.06 200 22.08 22.06
XES 52,520 52,520 0 600 15.40 4,600 15.41 15.42
KS 52,484 52,327 157 400 30.86 300 30.87 30.87
EEMV 52,358 52,158 200 800 55.25 600 55.30 55.27
TSRO 52,265 51,025 1,240 100 41.59 100 41.80 41.65
ZTS 52,262 51,291 971 100 91.55 75 91.60 91.57
ITA 52,231 52,231 0 200 202.00 100 202.14 201.90
ERF 52,092 51,092 1,000 2,000 10.79 200 10.80 10.80
PSA 52,052 51,638 414 75 199.56 75 199.70 199.62
STAY 52,003 51,750 253 500 17.70 200 17.71 17.71
GNC 51,965 51,155 810 300 4.24 500 4.25 4.24
PNW 51,953 51,092 861 100 85.18 100 85.23 85.21
SNA 51,940 49,156 2,784 75 149.67 36 149.85 149.81
HEWG 51,914 51,914 0 200 25.87 11,300 25.88 25.82
RENN 51,909 51,309 600 2,000 1.70 200 1.72 1.70
MUFG 51,858 50,928 930 1,100 6.10 1,200 6.11 6.10
CLNY 51,838 51,134 704 1,000 5.85 1,621 5.86 5.86
IEI 51,823 50,186 1,637 100 118.50 100 118.51 118.52
SPOT 51,780 49,917 1,863 30 149.36 100 149.88 149.69
HIFR 51,771 48,878 2,893 403 21.04 43 21.05 21.05
DVA 51,706 51,188 518 75 67.74 75 67.83 67.76
DEI 51,687 51,481 206 200 36.71 100 36.72 36.71
SNES 51,672 50,525 1,147 1,211 0.86 100 0.90 0.90
BLRX 51,659 46,359 5,300 100 0.94 100 0.98 0.98
FLR 51,647 50,098 1,549 200 46.62 200 46.67 46.60
HCA 51,405 50,508 897 100 134.37 100 134.45 134.43
MLM 51,404 48,337 3,067 105 161.82 75 162.02 161.90
CFX 51,286 48,371 2,915 100 31.12 100 31.15 31.11
SFIX 51,216 50,816 400 300 24.64 100 24.72 24.70
FMX 51,127 51,093 34 300 95.12 200 95.18 95.16
VSH 50,819 50,519 300 300 17.90 600 17.92 17.90
GDI 50,744 46,476 4,268 100 25.42 100 25.45 25.42
IMDZ 50,658 50,424 234 200 1.60 100 1.63 1.62
QSR 50,118 47,832 2,286 100 57.46 174 57.50 57.48
SAND 50,086 48,586 1,500 3,700 4.08 2,500 4.09 4.09
GBCI 50,044 49,444 600 190 41.18 90 41.31 41.22
NIU 49,962 41,724 8,238 100 8.05 100 8.15 8.00
FSNN 49,844 49,844 0 1,091 2.43 110 2.44 2.43
OI 49,835 49,725 110 200 17.78 300 17.79 17.77
MUX 49,818 49,418 400 3,000 2.27 6,950 2.28 2.27
GDS 49,718 47,208 2,510 100 24.68 100 24.73 24.69
QD 49,626 48,589 1,037 400 4.45 1,100 4.46 4.45
RDN 49,389 49,189 200 500 18.87 300 18.88 18.88
APH 49,256 48,968 288 100 83.28 100 83.32 83.29
LC 49,219 49,119 100 3,000 3.64 2,400 3.65 3.65
MMP 49,208 48,497 711 100 64.82 100 64.92 64.79
MCK 49,137 48,145 992 100 132.91 100 132.99 133.03
FET 49,002 48,802 200 300 9.37 100 9.38 9.38
AZUL 48,992 46,968 2,024 100 22.34 500 22.37 22.33
WYND 48,958 48,357 601 200 36.56 300 36.59 36.57
HR 48,951 48,717 234 200 28.31 200 28.32 28.32
GOOG 48,893 47,295 1,598 75 1,091.64 10 1,092.87 1,092.62
INPX 48,683 4,930 43,753 100 0.24 100 0.26 0.26
JAG 48,577 47,661 916 100 13.69 100 13.71 13.69
HCSG 48,480 47,779 701 100 41.90 100 41.98 41.92
LDOS 48,437 47,901 536 100 67.60 100 67.67 67.65
SWCH 48,405 47,948 457 300 9.04 200 9.06 9.05
TTOO 48,211 46,896 1,315 300 4.65 100 4.66 4.65
BURL 48,192 46,852 1,340 75 155.39 75 155.62 155.49
ERI 48,130 46,585 1,545 90 44.98 100 45.04 44.98
ES 47,869 46,981 888 100 63.35 200 63.39 63.41
YELP 47,866 41,181 6,685 100 42.49 100 42.54 42.52
HOPE 47,833 47,783 50 200 14.49 400 14.50 14.49
DF 47,744 47,492 252 200 7.60 1,300 7.61 7.61
OFG 47,722 45,622 2,100 200 17.17 100 17.23 17.20
WGO 47,683 47,283 400 100 28.19 15 28.30 28.25
UNFI 47,624 47,225 399 100 26.79 200 26.83 26.76
TTD 47,529 46,531 998 1 121.47 100 121.82 121.45
GGG 47,491 47,375 116 200 39.15 100 39.16 39.17
EWS 47,452 46,777 675 300 22.54 300 22.55 22.53
SNH 47,429 47,223 206 474 16.97 1,022 16.99 16.98
PRTA 47,424 47,424 0 400 13.01 200 13.07 13.02
AGRX 47,307 42,307 5,000 100 0.88 200 0.92 0.92
ECHO 47,297 46,273 1,024 100 26.15 200 26.20 26.20
AVT 47,213 46,852 361 100 40.99 22 41.02 41.01
DOC 47,211 47,090 121 300 16.71 600 16.72 16.72
CC 47,210 46,885 325 100 35.74 100 35.80 35.78
AYX 47,069 45,174 1,895 100 43.58 100 43.81 43.68
TRTN 46,991 46,963 28 100 30.21 100 30.29 30.16
OII 46,976 46,072 904 300 23.57 300 23.60 23.59
CIM 46,861 45,488 1,373 300 17.41 500 17.42 17.41
HUBS 46,713 46,577 136 1 130.30 100 130.91 130.52
NSU 46,653 45,773 880 11,000 4.39 4,000 4.40 4.39
OLN 46,599 46,437 162 500 22.40 200 22.43 22.42
PII 46,529 45,622 907 100 90.92 100 91.05 90.93
EL 46,475 45,662 813 100 125.75 32 125.82 125.80
DDM 46,363 42,063 4,300 400 45.59 600 45.61 45.60
HUBB 46,320 46,285 35 100 119.98 100 120.11 120.03
RL 46,222 43,384 2,838 42 122.90 117 123.01 122.98
SND 46,097 46,097 0 200 2.94 300 2.95 2.94
MOSY 45,774 8,790 36,984 700 0.23 300 0.29 0.25
MFGP 45,745 45,495 250 300 17.37 400 17.39 17.38
SBGI 45,700 45,610 90 200 29.58 100 29.59 29.52
NOMD 45,647 45,647 0 200 20.14 200 20.15 20.15
MBI 45,629 45,229 400 300 9.94 100 9.95 9.95
MKC 45,627 44,848 779 100 140.36 200 140.44 140.39
BT 45,494 45,494 0 1,000 16.18 800 16.19 16.18
CLX 45,359 44,790 569 100 152.41 100 152.48 152.48
WDAY 45,279 44,322 957 100 127.84 100 128.08 127.85
SKM 45,268 44,888 380 300 27.44 100 27.45 27.44
SPGI 45,207 45,007 200 35 188.62 33 188.75 188.67
TIP 45,205 44,485 720 1,100 109.10 900 109.11 109.11
ROX 45,177 44,877 300 100 1.01 800 1.02 1.01
ORI 45,158 44,875 283 500 20.55 400 20.56 20.56
CNC 45,064 44,195 869 100 142.95 75 143.07 142.98
PVH 44,820 42,849 1,971 40 121.85 75 121.97 121.90
KERX 44,814 44,814 0 800 3.23 700 3.24 3.24
TVPT 44,707 44,562 145 400 15.05 375 15.07 15.06
FI 44,698 43,848 850 300 7.78 400 7.79 7.78
DOCU 44,620 43,326 1,294 100 42.38 70 42.63 42.56
TRIP 44,613 43,121 1,492 200 46.45 200 46.53 46.41
EEFT 44,590 43,818 772 100 116.46 100 116.79 116.53
VVC 44,582 44,450 132 500 71.58 100 71.59 71.59
KTOS 44,503 44,503 0 200 13.30 100 13.31 13.28
TAOP 44,493 42,893 1,600 100 1.20 100 1.26 1.20
LGF.A 44,470 43,440 1,030 100 22.26 100 22.27 22.26
CNDT 44,436 44,135 301 400 20.29 200 20.31 20.28
DGX 44,357 43,854 503 75 103.20 75 103.27 103.23
TBF 44,333 44,333 0 6,800 24.07 8,306 24.08 24.07
SCI 44,313 44,008 305 400 43.44 100 43.46 43.46
DBC 44,309 44,209 100 1,200 17.72 39,500 17.73 17.73
KEYS 44,223 43,668 555 200 61.99 100 62.09 62.01
LBRT 44,097 43,838 259 156 19.13 200 19.14 19.13
LAZ 44,065 42,284 1,781 100 42.05 100 42.11 42.07
OUT 43,960 43,955 5 300 18.86 100 18.87 18.87
DNB 43,952 43,952 0 1,070 142.31 808 142.33 142.32
TDC 43,917 43,735 182 100 35.41 100 35.43 35.42
USAT 43,889 43,660 229 300 5.93 100 5.96 5.94
RSLS 43,850 43,850 0 100 0.02 100 0.03 0.03
KMX 43,836 43,832 4 75 68.59 75 68.63 68.65
GRUB 43,715 42,583 1,132 100 115.35 100 115.49 115.41
SC 43,704 43,691 13 700 18.87 1,000 18.89 18.87
OC 43,686 43,243 443 100 48.86 100 48.91 48.92
SNN 43,590 43,190 400 300 33.48 100 33.49 33.47
ZEN 43,517 43,408 109 100 58.64 100 58.73 58.67
RMBS 43,512 43,394 118 500 8.99 300 9.00 9.00
EC 43,470 42,474 996 200 25.58 500 25.60 25.58
EZA 43,450 43,450 0 700 49.37 100 49.44 49.37
WETF 43,436 42,026 1,410 500 7.25 400 7.26 7.22
SPR 43,346 39,958 3,388 100 82.80 100 82.85 82.83
HTHT 43,289 42,472 817 100 27.96 100 28.14 28.12
NTRI 43,256 40,927 2,329 100 33.93 100 33.96 33.95
TK 43,207 43,207 0 200 6.89 100 6.90 6.89
DM 43,164 43,120 44 800 18.72 100 18.74 18.73
QNST 43,127 42,427 700 300 13.36 100 13.41 13.40
WBC 43,114 42,314 800 100 106.47 100 106.64 106.46
DDD 43,100 42,681 419 175 16.66 75 16.69 16.67
EWC 43,091 42,991 100 20,200 27.22 800 27.23 27.23
FLKS 43,081 23,529 19,552 100 0.58 100 0.62 0.58
PLUG 42,999 42,999 0 3,600 1.93 6,000 1.94 1.94
PTLC 42,908 42,308 600 400 29.94 5,700 29.96 29.94
WDR 42,904 42,904 0 100 20.21 100 20.22 20.22
ESES 42,902 28,702 14,200 100 0.15 100 0.20 0.18
IFV 42,900 42,900 0 1,000 18.61 100 18.67 18.67
YY 42,838 40,810 2,028 100 59.07 100 59.15 59.13
TRN 42,794 42,036 758 100 35.19 100 35.23 35.19
FXE 42,710 41,568 1,142 2,000 110.20 2,000 110.21 110.22
SOXX 42,690 42,090 600 700 166.93 100 167.01 166.94
AN 42,674 42,674 0 100 38.96 100 38.98 38.98
REN 42,666 42,221 445 100 29.82 100 29.89 29.85
ROIC 42,530 42,430 100 347 18.18 723 18.19 18.18
HIBB 42,263 41,463 800 100 17.39 300 17.40 17.40
ANTM 42,235 41,011 1,224 100 279.23 100 279.61 279.42
GVA 42,214 41,349 865 200 40.98 100 41.02 41.02
SPG 42,124 41,852 272 175 174.79 75 174.88 174.89
FR 42,049 41,648 401 200 30.55 200 30.56 30.55
SDY 42,022 42,022 0 100 94.38 1,200 94.40 94.40
CAKE 41,923 41,591 332 100 49.56 100 49.57 49.56
MTSI 41,900 41,200 700 100 14.88 100 14.92 14.94
KIE 41,835 40,735 1,100 200 30.53 900 30.54 30.53
NVTA 41,831 41,021 810 100 12.69 100 12.72 12.70
MAN 41,747 39,739 2,008 100 75.53 100 75.62 75.48
CEI 41,689 41,689 0 100 0.21 12,000 0.23 0.22
FCF 41,668 41,668 0 200 14.78 300 14.79 14.78
CCS 41,652 41,059 593 100 21.48 400 21.50 21.50
RHT 41,581 40,826 755 90 120.18 90 120.33 120.20
BYD 41,491 41,429 62 100 31.29 100 31.32 31.31
SMFG 41,420 41,420 0 1,867 7.93 1,900 7.94 7.93
TPRE 41,394 40,096 1,298 329 11.32 400 11.33 11.33
DBD 41,319 41,219 100 700 4.11 200 4.12 4.12
PWR 41,276 40,686 590 200 32.16 300 32.17 32.18
HEFA 41,197 38,052 3,145 20,000 28.27 7,700 28.28 28.28
DBX 41,170 39,738 1,432 220 23.47 2 23.54 23.50
FSLR 41,112 41,111 1 100 46.45 1 46.49 46.48
DVAX 41,085 36,885 4,200 300 10.96 300 10.99 10.98
BC 41,004 40,848 156 75 59.07 75 59.12 59.10
CARB 40,940 40,840 100 100 34.86 100 34.97 34.85
ALK 40,911 40,103 808 100 62.38 200 62.44 62.39
SRNE 40,892 40,292 600 700 3.42 300 3.43 3.42
REGI 40,719 40,417 302 100 29.56 100 29.60 29.59
PBA 40,711 39,451 1,260 100 34.27 900 34.28 34.28
ULTA 40,711 40,028 683 18 273.39 100 273.65 273.40
VTVT 40,626 38,826 1,800 100 3.63 100 3.68 3.68
TTPH 40,579 40,479 100 400 2.38 500 2.39 2.39
AMRX 40,548 39,348 1,200 200 18.75 200 18.77 18.76
CHL 40,538 39,783 755 300 49.53 300 49.54 49.54
SNDR 40,420 40,319 101 100 21.22 500 21.26 21.24
WRI 40,365 40,241 124 200 27.88 200 27.89 27.87
SSNC 40,362 39,324 1,038 100 50.44 100 50.49 50.46
ITOT 40,358 40,348 10 700 63.06 800 63.07 63.07
FAF 40,325 40,220 105 100 45.86 118 45.90 45.87
BILI 40,256 40,043 213 100 12.40 100 12.44 12.41
WYY 40,205 40,205 0 105 0.47 100 0.48 0.48
IWF 40,109 36,512 3,597 200 145.33 500 145.40 145.19
PZZA 39,996 37,640 2,356 100 52.54 100 52.59 52.57
TXRH 39,910 39,805 105 41 65.91 100 65.94 65.95
PNFP 39,873 39,355 518 100 54.24 100 54.28 54.25
APLE 39,752 39,746 6 200 16.39 500 16.40 16.39
BKE 39,751 38,251 1,500 100 18.37 175 18.41 18.38
NDRA 39,700 38,250 1,450 100 3.78 100 3.90 3.80
SEAS 39,687 34,443 5,244 102 29.06 100 29.13 29.07
ADP 39,686 37,138 2,548 75 143.22 75 143.39 143.21
VTL 39,660 31,793 7,867 5,900 0.30 799 0.30 0.30
TROX 39,607 39,405 202 100 12.23 100 12.25 12.24
BRO 39,599 39,522 77 400 28.77 100 28.78 28.78
HOV 39,536 38,891 645 900 1.43 400 1.44 1.44
QRVO 39,498 39,391 107 100 72.99 100 73.05 73.02
SLG 39,496 38,993 503 100 93.11 100 93.18 93.17
CMG 39,465 36,953 2,512 13 428.28 12 428.63 428.55
SAVE 39,445 38,176 1,269 100 50.39 100 50.46 50.41
UPL 39,411 38,311 1,100 1,300 1.45 345 1.46 1.46
SEMG 39,399 38,907 492 200 21.22 9 21.24 21.22
PSO 39,377 39,377 0 2,100 11.31 1,100 11.32 11.31
SITC 39,330 38,658 672 200 12.24 200 12.25 12.25
ALXN 39,277 37,856 1,421 100 126.26 100 126.41 126.14
ADAP 39,237 37,757 1,480 100 10.52 100 10.53 10.52
ADS 39,221 37,765 1,456 100 216.27 100 216.49 216.14
TMHC 39,219 39,219 0 100 15.40 100 15.42 15.40
CME 39,183 37,320 1,863 90 183.14 47 183.28 183.12
SCZ 39,183 35,150 4,033 400 57.91 400 57.92 57.91
ZBH 39,109 38,802 307 100 124.26 200 124.40 124.33
HTLD 39,091 38,991 100 100 19.47 100 19.49 19.48
LIQT 39,068 37,468 1,600 100 1.47 400 1.51 1.47
OKTA 38,960 37,341 1,619 1 56.29 100 56.36 56.35
RPG 38,953 38,853 100 100 109.54 100 109.57 109.56
RNG 38,872 37,386 1,486 2 76.06 100 76.16 76.04
CRC 38,797 37,586 1,211 100 35.23 100 35.28 35.21
CDK 38,728 38,072 656 100 57.59 100 57.62 57.61
FBR 38,713 38,713 0 600 19.37 300 19.38 19.37
MHK 38,651 37,635 1,016 100 149.91 100 150.01 149.94
MD 38,616 36,946 1,670 100 43.31 100 43.34 43.33
MTB 38,602 38,150 452 100 162.60 33 162.72 162.68
AI 38,574 38,474 100 200 8.39 700 8.40 8.39
MDB 38,491 37,973 518 56 65.34 100 65.48 65.46
CRUS 38,366 38,167 199 100 37.27 100 37.32 37.28
CTRE 38,361 38,361 0 500 17.35 200 17.37 17.37
PUK 38,355 38,296 59 200 39.41 200 39.43 39.37
RY 38,344 34,624 3,720 900 75.55 5 75.57 75.58
HGV 38,303 37,902 401 100 29.93 100 29.96 29.95
CAR 38,298 36,803 1,495 200 31.26 100 31.31 31.28
EPOL 38,211 38,211 0 301 22.59 500 22.60 22.59
HP 38,170 37,949 221 100 66.40 100 66.47 66.44
AMC 38,160 37,260 900 600 19.91 100 19.94 19.95
SPWR 37,952 37,550 402 398 6.92 400 6.93 6.92
RCM 37,826 37,826 0 362 8.53 200 8.54 8.54
AQUA 37,746 37,022 724 200 14.89 100 14.90 14.89
PDS 37,727 35,727 2,000 1,310 2.89 5,900 2.90 2.90
MDU 37,670 37,667 3 200 26.04 300 26.05 26.06
NWS 37,648 37,548 100 500 13.47 400 13.49 13.47
PEGI 37,552 37,541 11 200 18.79 300 18.80 18.79
VIRT 37,537 36,537 1,000 100 22.64 500 22.67 22.64
HZNP 37,518 37,275 243 200 19.15 175 19.16 19.15
TERP 37,451 37,451 0 200 11.09 700 11.10 11.10
RTN 37,374 37,367 7 41 191.38 41 191.50 191.41
SGYP 37,366 37,366 0 1,900 1.43 600 1.44 1.44
PTLA 37,361 36,745 616 90 21.89 90 21.94 21.95
MIME 37,288 36,185 1,103 100 35.06 100 35.14 35.05
RPM 37,281 37,127 154 100 59.76 100 59.80 59.82
NSPR 37,262 31,375 5,887 1,400 0.23 1,000 0.26 0.24
KDMN 37,236 37,236 0 300 2.63 300 2.64 2.63
SIVB 37,119 36,209 910 1 283.75 18 284.03 283.84
YUM 37,073 36,120 953 100 89.45 68 89.49 89.48
LYV 36,986 36,500 486 35 51.91 100 51.98 51.91
BXP 36,962 35,884 1,078 100 116.95 100 117.04 117.02
TGTX 36,946 36,394 552 200 5.27 400 5.29 5.28
DOG 36,914 34,649 2,265 500 56.87 1,300 56.89 56.90
DRI 36,900 36,457 443 100 106.57 242 106.63 106.61
ASML 36,681 35,705 976 100 175.32 100 175.89 175.66
IRDM 36,666 35,979 687 100 19.58 300 19.61 19.60
NVT 36,646 34,032 2,614 100 24.73 100 24.77 24.75
ENLC 36,618 36,213 405 100 16.06 300 16.10 16.06
DXC 36,549 35,289 1,260 100 88.66 100 88.73 88.65
EEP 36,464 34,889 1,575 200 11.12 500 11.13 11.13
PYX 36,424 33,596 2,828 100 31.69 100 31.98 31.67
IBKC 36,275 35,565 710 100 76.44 200 76.85 76.39
HPT 36,265 30,639 5,626 100 26.53 234 26.55 26.55
GOVT 36,221 36,221 0 1,050 24.14 280,200 24.15 24.14
TRUE 36,143 35,587 556 700 11.50 200 11.52 11.51
XEC 36,097 35,931 166 100 91.58 10 91.75 91.68
DLR 36,068 35,482 586 200 112.50 100 112.60 112.55
BNO 35,985 35,985 0 1,300 22.42 1,000 22.43 22.43
EPC 35,912 35,312 600 100 45.39 70 45.43 45.39
AGEN 35,887 35,887 0 1,300 1.95 100 1.96 1.95
ONB 35,879 35,879 0 100 18.83 100 18.84 18.82
EWL 35,787 35,701 86 1,600 32.98 2,500 32.99 32.98
ETR 35,755 35,261 494 100 84.09 353 84.14 84.11
MSCI 35,746 35,120 626 32 154.13 107 154.30 154.17
NNN 35,743 35,202 541 190 45.64 100 45.66 45.67
ADTN 35,710 35,328 382 100 14.05 100 14.08 14.02
LSXMA 35,699 35,399 300 100 41.92 100 41.97 41.95
BJ 35,579 34,479 1,100 100 23.04 100 23.12 23.03
JHG 35,570 35,394 176 211 23.72 200 23.73 23.70
UGAZ 35,527 35,274 253 100 88.87 100 89.00 88.92
ATHM 35,503 34,020 1,483 100 63.53 1 63.62 63.57
VGR 35,480 34,844 636 600 13.18 100 13.19 13.20
TUP 35,465 34,857 608 200 31.21 100 31.26 31.24
TRCO 35,456 35,055 401 100 38.80 100 38.81 38.80
ACC 35,401 34,401 1,000 100 40.23 100 40.26 40.27
PVTL 35,302 35,102 200 30 18.76 100 18.86 18.73
SCS 35,269 35,269 0 200 16.69 100 16.70 16.70
TTMI 35,252 34,694 558 150 14.35 100 14.37 14.37
VCIT 35,238 35,238 0 903 82.47 500 82.48 82.48
AVYA 35,224 34,804 420 100 17.97 100 17.99 17.99
SON 35,113 33,969 1,144 75 55.69 174 55.74 55.72
EWM 35,025 34,925 100 300 30.74 200 30.75 30.73
NAVB 35,019 35,019 0 3,571 0.27 100 0.28 0.28
BSTI 34,934 34,834 100 400 5.20 400 5.21 5.20
CHTR 34,839 32,074 2,765 100 321.66 97 322.33 322.33
FANG 34,805 32,268 2,537 300 126.82 100 126.98 126.78
OMER 34,805 34,605 200 100 16.09 100 16.17 16.11
NTCT 34,775 33,157 1,618 10 24.11 100 24.14 24.14
AHL 34,772 34,772 0 200 41.87 200 41.89 41.88
PEI 34,759 34,459 300 300 9.12 830 9.13 9.13
CVBF 34,723 34,702 21 100 21.22 200 21.23 21.23
CNO 34,713 34,705 8 300 19.92 100 19.93 19.92
CDW 34,617 32,464 2,153 100 80.63 75 80.71 80.67
OMI 34,609 34,309 300 400 14.93 300 14.96 14.95
WBT 34,590 34,469 121 100 19.30 100 19.32 19.31
MTOR 34,582 34,482 100 200 16.93 200 16.97 16.95
THC 34,566 34,335 231 100 26.18 100 26.22 26.22
SEDG 34,523 32,837 1,686 100 39.46 12 39.53 39.50
MTNB 34,506 30,676 3,830 100 0.81 100 1.00 0.96
IPGP 34,502 34,222 280 100 132.67 100 132.83 132.77
BKU 34,288 34,061 227 100 32.60 245 32.63 32.61
DRNA 34,213 33,973 240 70 12.47 100 12.51 12.51
LAUR 34,209 34,089 120 100 15.11 100 15.13 15.12
PDLI 34,198 34,198 0 1,000 2.54 1,668 2.55 2.54
AROC 34,093 33,688 405 400 10.75 200 10.78 10.76
STAG 34,088 34,087 1 200 26.26 300 26.28 26.27
SLF 34,080 32,279 1,801 300 37.71 900 37.73 37.74
AIV 34,076 33,772 304 100 43.17 100 43.19 43.18
SALT 34,074 33,274 800 400 6.30 300 6.32 6.31
FRC 34,031 33,093 938 75 90.46 75 90.52 90.45
KMPH 33,971 33,971 0 100 2.56 100 2.59 2.60
BF.B 33,915 33,774 141 100 48.26 100 48.27 48.26
LKSD 33,832 33,760 72 200 8.21 200 8.24 8.23
AWK 33,702 31,610 2,092 100 91.79 10 91.82 91.83
AMP 33,559 32,863 696 100 135.93 100 136.03 135.95
GSM 33,479 33,187 292 200 6.59 200 6.60 6.59
EPP 33,292 32,892 400 300 42.53 1,900 42.55 42.53
HWC 33,267 33,261 6 200 42.09 100 42.13 42.13
COT 33,171 32,671 500 300 14.66 500 14.67 14.67
RACE 33,171 29,387 3,784 200 116.64 1,000 116.79 116.65
EXR 33,169 32,955 214 101 87.12 175 87.15 87.18
FDN 33,156 32,856 300 100 127.09 600 127.15 127.06
OMEX 33,119 27,219 5,900 100 6.89 3,620 6.98 6.98
UFPI 32,939 32,646 293 100 28.86 100 28.89 28.87
PEIX 32,919 32,919 0 100 1.99 200 2.04 2.03
BECN 32,764 32,064 700 100 29.47 108 29.52 29.48
ABMD 32,724 31,256 1,468 75 363.39 75 364.02 363.86
ECH 32,672 32,578 94 600 42.56 100 42.62 42.58
SCHD 32,637 32,637 0 1,000 50.64 1,900 50.65 50.63
W 32,619 31,793 826 75 123.23 75 123.54 123.27
TTI 32,608 31,547 1,061 600 3.45 100 3.46 3.47
ZIOP 32,555 32,140 415 400 2.22 1,000 2.23 2.22
HA 32,528 32,414 114 200 33.94 100 33.99 33.95
SPHB 32,515 32,515 0 700 40.83 659 40.85 40.83
SEIC 32,476 32,250 226 100 54.71 100 54.76 54.73
PPC 32,445 31,801 644 40 17.77 200 17.78 17.77
HDV 32,431 32,231 200 700 89.64 1,900 89.67 89.66
LJPC 32,368 32,368 0 100 15.92 100 16.06 16.01
XHR 32,343 32,342 1 300 21.36 172 21.38 21.37
ALDR 32,338 31,639 699 200 12.47 100 12.52 12.48
RRD 32,319 32,314 5 402 4.41 200 4.42 4.41
DXCM 32,312 31,537 775 100 129.41 75 129.53 129.42
KRYS 32,302 31,702 600 200 22.26 100 22.56 22.50
VVV 32,287 32,065 222 134 20.11 100 20.12 20.12
CONE 32,235 32,235 0 275 62.37 75 62.42 62.39
GLNG 32,200 31,043 1,157 300 27.37 200 27.40 27.40
AFSI 32,183 31,950 233 500 14.32 783 14.33 14.32
WUBA 32,148 32,056 92 200 62.29 100 62.39 62.30
PDBC 32,122 32,122 0 18,000 18.51 16,500 18.52 18.52
ANSS 32,034 31,854 180 90 151.21 190 151.45 151.34
PH 32,014 30,914 1,100 31 158.03 34 158.17 158.16
BZH 32,004 31,545 459 100 9.12 100 9.13 9.11
BMS 31,926 31,726 200 100 46.09 100 46.14 46.10
SCHH 31,768 31,768 0 500 40.38 1,800 40.40 40.39
ORC 31,741 31,241 500 408 6.87 200 6.88 6.86
SBAC 31,724 30,174 1,550 100 154.68 100 154.81 154.77
CWH 31,718 31,671 47 100 21.44 100 21.47 21.42
ICHR 31,713 31,613 100 100 17.08 100 17.12 17.11
MCO 31,683 31,281 402 34 159.75 32 159.90 159.56
AMGP 31,664 30,260 1,404 100 17.94 100 17.96 17.94
COUP 31,588 29,238 2,350 100 62.82 100 63.04 62.90
VIG 31,511 31,357 154 300 105.12 400 105.14 105.12
RBA 31,482 29,942 1,540 305 33.11 100 33.14 33.13
UEC 31,421 31,421 0 1,800 1.36 300 1.37 1.36
WSC 31,372 28,895 2,477 100 15.67 100 15.73 15.69
DBEF 31,369 31,369 0 100 30.53 32,400 30.54 30.50
SHAK 31,191 28,966 2,225 75 54.18 86 54.32 54.23
IGF 31,179 31,148 31 900 41.62 100 41.64 41.62
PRTK 31,131 30,440 691 200 9.28 100 9.32 9.30
HRTX 31,122 30,422 700 100 29.20 100 29.26 29.22
SOXL 31,089 31,089 0 100 111.01 100 111.18 111.09
VNDA 31,060 30,658 402 100 22.00 334 22.05 22.00
SKT 31,051 30,845 206 200 21.91 300 21.92 21.92
REVG 31,040 29,475 1,565 8 12.91 100 12.93 12.91
VYGR 31,022 30,922 100 75 15.49 26 15.55 15.55
DTE 30,926 30,453 473 100 112.91 110 112.96 112.96
TWM 30,908 30,708 200 1,100 16.34 1,300 16.35 16.38
AAOI 30,875 28,530 2,345 100 22.27 100 22.32 22.29
OLED 30,762 29,542 1,220 100 111.99 3,500 112.25 112.11
PHYS 30,728 30,728 0 7,600 9.83 2,400 9.85 9.85
AMID 30,687 29,387 1,300 200 6.14 100 6.15 6.15
CNSL 30,629 30,519 110 319 12.79 200 12.80 12.79
VCEL 30,628 30,379 249 200 11.33 500 11.38 11.38
GPN 30,570 30,351 219 116 116.34 100 116.45 116.37
UGP 30,495 29,974 521 1,000 10.66 500 10.68 10.66
SERV 30,484 30,074 410 3 44.60 100 44.63 44.63
ALSN 30,431 29,978 453 100 47.59 100 47.69 47.61
LMFA 30,416 26,811 3,605 100 4.00 1,000 4.19 4.14
NYMT 30,364 30,364 0 2,000 5.94 1,400 5.95 5.95
AL 30,351 30,005 346 100 41.73 100 41.75 41.75
ABEO 30,341 30,147 194 100 9.55 15 9.58 9.57
SJR 30,314 29,714 600 1,300 19.20 1,400 19.22 19.21
FLT 30,271 29,389 882 100 203.54 400 203.76 203.61
CLD 30,199 30,199 0 300 2.19 800 2.20 2.20
JELD 30,161 29,920 241 30 16.91 100 16.95 16.92
HMC 30,138 29,637 501 200 27.19 200 27.20 27.20
JEC 30,111 29,589 522 100 72.50 74 72.56 72.55
DEA 30,104 28,695 1,409 200 18.26 200 18.27 18.27
WAT 30,084 29,832 252 100 185.12 200 185.31 185.16
IYT 30,069 30,069 0 500 187.75 100 187.84 187.80
LPLA 30,051 29,473 578 200 59.12 100 59.24 59.19
SIG 29,950 24,368 5,582 100 53.82 100 53.96 53.95
PTC 29,939 29,885 54 66 92.44 100 92.57 92.47
CVA 29,929 29,794 135 100 16.11 100 16.12 16.11
CEF 29,882 29,643 239 2,000 11.85 1,100 11.86 11.86
FTK 29,777 29,677 100 400 1.99 594 2.00 2.00
AM 29,771 28,196 1,575 100 32.90 100 32.94 32.91
TFI 29,755 29,455 300 1,518 47.06 100 47.07 47.06
AER 29,744 28,411 1,333 100 52.63 100 52.66 52.62
CXO 29,672 28,556 1,116 100 147.42 100 147.59 147.50
SBNY 29,660 28,957 703 100 113.64 100 113.84 113.63
EHTH 29,648 29,389 259 157 30.46 100 30.53 30.46
LADR 29,633 29,533 100 300 17.45 300 17.46 17.45
UFS 29,591 28,906 685 100 44.93 100 44.98 44.95
GTLS 29,584 29,442 142 100 69.69 100 69.93 69.73
SRCL 29,573 29,335 238 97 53.02 100 53.07 53.03
BNDX 29,561 20,039 9,522 527 54.38 2,300 54.39 54.38
IBKR 29,554 27,684 1,870 100 51.20 500 51.26 51.19
IT 29,492 29,029 463 100 145.98 90 146.16 145.91
FLS 29,443 28,622 821 400 49.83 200 49.89 49.81
GCI 29,336 29,308 28 600 9.53 300 9.54 9.55
POR 29,203 28,974 229 100 46.88 100 46.89 46.88
LW 29,195 29,182 13 100 76.32 100 76.35 76.32
NBRV 29,147 28,947 200 100 2.66 300 2.67 2.67
CRTO 29,145 26,325 2,820 84 21.71 100 21.74 21.74
LFC 29,044 28,854 190 500 11.06 200 11.07 11.05
TRMB 28,967 28,776 191 100 38.20 100 38.26 38.21
NCR 28,836 28,385 451 300 25.63 200 25.66 25.64
ALKS 28,817 26,754 2,063 100 40.14 200 40.20 40.14
SUN 28,768 27,733 1,035 100 29.38 100 29.41 29.39
OSTK 28,767 27,880 887 400 23.70 400 23.78 23.76
PAG 28,720 28,720 0 100 43.03 100 43.10 43.02
CASA 28,692 28,527 165 200 14.10 300 14.13 14.10
ATRS 28,664 28,564 100 1,200 3.36 700 3.37 3.37
FLO 28,662 27,957 705 600 19.11 600 19.13 19.12
ENLK 28,608 25,456 3,152 200 18.27 600 18.28 18.26
H 28,592 28,292 300 100 70.25 100 70.35 70.25
AZO 28,574 28,230 344 10 728.17 75 728.86 728.27
SHW 28,567 27,878 689 100 404.03 100 404.65 404.51
ABC 28,500 28,166 334 100 92.98 200 93.11 93.07
AJG 28,495 28,482 13 100 72.63 100 72.67 72.63
LKM 28,466 26,956 1,510 200 0.63 100 0.63 0.61
VC 28,416 27,402 1,014 100 76.94 100 77.25 77.14
LH 28,395 27,693 702 100 173.48 75 173.64 173.33
TRMK 28,374 28,374 0 100 31.73 300 31.76 31.75
EPZM 28,370 27,370 1,000 200 8.80 50 8.81 8.79
HMHC 28,316 28,316 0 300 6.68 100 6.69 6.69
HBM 28,274 28,174 100 2,100 4.31 1,800 4.33 4.32
RJF 28,163 27,724 439 60 86.55 100 86.64 86.50
LOGM 28,155 27,566 589 100 81.53 100 81.67 81.47
GES 28,154 28,094 60 100 20.07 100 20.09 20.08
MSM 28,075 28,045 30 100 80.57 100 80.66 80.52
JMEI 28,069 27,869 200 200 1.97 800 1.98 1.98
GUNR 28,038 28,038 0 600 32.63 2,600 32.64 32.63
GTHX 27,993 23,532 4,461 100 46.63 20 46.89 46.87
ERUS 27,964 27,664 300 100 33.57 500 33.60 33.55
VAR 27,961 26,256 1,705 200 104.22 100 104.34 104.27
ESRT 27,891 27,411 480 500 16.08 300 16.09 16.08
USLV 27,884 27,600 284 1,400 64.75 300 64.84 64.83
TGE 27,847 26,266 1,581 130 24.09 200 24.10 24.09
CLDX 27,819 27,819 0 11,400 0.40 100 0.41 0.41
CGNX 27,812 27,184 628 100 43.53 100 43.59 43.56
PST 27,800 27,800 0 5,200 23.73 5,100 23.75 23.76
SYK 27,761 26,847 914 175 169.34 75 169.63 169.06
ORLY 27,701 27,296 405 1 341.22 100 341.44 341.23
DHT 27,677 27,177 500 300 4.80 200 4.81 4.80
SNR 27,668 27,668 0 300 5.74 500 5.75 5.74
GEO 27,630 27,430 200 100 24.12 112 24.14 24.14
QTS 27,607 27,507 100 200 40.70 109 40.75 40.71
BOTZ 27,572 27,567 5 3,500 20.26 400 20.27 20.25
IYE 27,523 27,423 100 2,200 39.77 800 39.78 39.76
CPHI 27,510 21,620 5,890 100 0.43 100 0.51 0.44
GSS 27,500 17,300 10,200 500 0.74 100 0.75 0.75
SBLK 27,494 27,394 100 100 12.65 100 12.66 12.65
ASRT 27,487 27,487 0 400 5.77 100 5.79 5.79
EDZ 27,462 27,412 50 500 63.01 800 63.08 63.20
GDDY 27,454 27,147 307 100 74.93 100 75.03 74.95
URTY 27,453 6,453 21,000 100 78.53 100 78.68 78.64
RYAM 27,399 27,399 0 200 13.35 100 13.36 13.35
ENTG 27,384 26,696 688 100 26.73 100 26.76 26.74
POOL 27,288 26,289 999 100 140.44 100 140.87 140.86
ADMP 27,177 25,939 1,238 300 2.95 1,578 2.98 2.98
RBS 27,171 26,871 300 2,100 6.24 700 6.25 6.25
MGP 27,121 27,007 114 100 28.17 90 28.19 28.19
GORO 27,107 26,698 409 100 5.82 300 5.83 5.82
ADVM 27,092 25,979 1,113 100 4.50 400 4.53 4.52
CALA 27,080 27,069 11 200 5.11 200 5.16 5.15
SA 27,072 26,860 212 100 14.36 400 14.39 14.35
YECO 27,056 20,226 6,830 100 5.52 100 5.65 5.57
BAH 27,043 25,111 1,932 100 48.98 100 49.02 49.01
NAV 27,032 26,889 143 100 35.24 100 35.28 35.24
WCN 26,999 26,066 933 100 77.11 100 77.15 77.15
RH 26,930 23,540 3,390 100 123.08 100 123.32 123.32
HUM 26,919 25,460 1,459 90 328.15 90 328.93 328.67
SJI 26,884 26,784 100 10 35.12 100 35.14 35.09
SYNH 26,872 26,444 428 10 46.02 100 46.13 46.15
DPZ 26,855 24,367 2,488 75 268.00 75 268.73 268.28
GCAP 26,855 24,549 2,306 200 7.59 400 7.60 7.60
RSG 26,791 26,280 511 100 72.15 100 72.19 72.17
BEL 26,789 26,757 32 100 17.53 100 17.55 17.55
LPNT 26,787 26,483 304 200 64.60 400 64.62 64.61
DERM 26,707 24,840 1,867 100 12.94 100 12.97 12.96
BIOS 26,691 26,591 100 1,400 2.94 700 2.95 2.95
JPST 26,691 26,691 0 53,199 50.21 195,985 50.22 50.22
TROV 26,668 22,366 4,302 6,100 1.08 100 1.13 1.14
SJM 26,630 26,014 616 5 105.01 131 105.10 105.07
TDOC 26,571 25,274 1,297 130 67.22 100 67.43 67.32
AAXJ 26,547 22,347 4,200 400 63.92 500 63.96 63.95
RHE 26,502 24,014 2,488 3,300 0.19 100 0.24 0.20
PBH 26,488 25,968 520 1 37.39 200 37.41 37.41
SHLX 26,488 25,097 1,391 100 21.10 800 21.14 21.12
GTN 26,479 26,160 319 300 17.42 100 17.45 17.43
WTFC 26,476 26,158 318 100 79.48 100 79.57 79.51
GIL 26,461 25,654 807 100 29.59 200 29.61 29.62
INN 26,430 26,247 183 200 12.11 400 12.12 12.11
AINV 26,428 26,428 0 4,000 5.25 600 5.26 5.25
AMPE 26,412 26,380 32 100 0.42 100 0.43 0.43
FII 26,366 25,775 591 337 22.85 200 22.89 22.86
GIII 26,332 23,179 3,153 100 35.70 100 35.77 35.71
REI 26,305 26,190 115 100 8.24 100 8.26 8.26
WBK 26,281 26,181 100 300 19.05 300 19.06 19.05
ODFL 26,268 25,596 672 5 131.98 75 132.14 132.10
PXD 26,264 25,622 642 102 166.96 100 167.21 167.05
FSIC 26,247 24,273 1,974 600 6.64 200 6.65 6.64
BAK 26,205 25,521 684 100 29.15 300 29.20 29.13
XYL 26,184 25,611 573 100 69.28 74 69.35 69.31
SCHX 26,147 26,047 100 100 66.06 600 66.07 66.00
EVRG 26,138 25,351 787 77 56.85 184 56.90 56.88
BANC 26,110 25,685 425 200 17.70 400 17.73 17.72
MAC 26,085 26,079 6 100 51.61 100 51.63 51.61
EEQ 26,039 26,037 2 500 11.15 400 11.16 11.15
GLOG 26,033 25,608 425 200 21.14 100 21.17 21.16
SHV 26,027 26,027 0 23,808 110.36 16,500 110.37 110.36
WTW 25,986 24,378 1,608 100 66.83 100 66.93 66.85
PGTI 25,955 25,755 200 100 21.90 100 21.92 21.91
IYF 25,939 25,939 0 800 116.77 800 116.80 116.74
GMS 25,910 25,710 200 100 17.82 100 17.84 17.83
VSM 25,900 25,698 202 100 31.27 100 31.31 31.28
MDCO 25,822 24,779 1,043 75 27.22 75 27.30 27.27
MNTA 25,816 25,216 600 100 13.79 1 13.82 13.81
DATA 25,815 25,322 493 100 100.32 300 100.48 100.48
KEM 25,786 25,689 97 100 16.96 200 16.99 16.98
PKG 25,779 25,151 628 75 88.09 75 88.17 88.13
QDEL 25,771 25,570 201 100 64.55 100 64.83 64.68
E 25,767 25,453 314 400 35.51 220 35.56 35.53
CVRS 25,730 25,730 0 200 1.36 100 1.37 1.37
ROL 25,718 25,650 68 100 56.87 188 56.92 56.89
WNC 25,705 25,605 100 100 13.41 200 13.42 13.40
GTES 25,704 25,404 300 200 15.58 100 15.62 15.56
WTR 25,655 25,508 147 121 37.59 200 37.62 37.61
THO 25,627 24,814 813 100 75.99 100 76.09 76.03
SFUN 25,564 25,465 99 800 2.17 1,165 2.18 2.17
IONS 25,537 25,239 298 100 44.90 100 45.00 44.97
TCBI 25,535 24,662 873 100 67.09 100 67.19 67.09
FLXN 25,446 24,515 931 100 18.97 100 19.03 18.98
G 25,426 25,400 26 200 28.67 100 28.69 28.65
NEOS 25,390 25,390 0 600 4.18 300 4.20 4.20
VIIX 25,380 22,980 2,400 2,200 14.73 2,100 14.78 14.78
IRT 25,378 25,378 0 500 9.78 300 9.79 9.78
VRP 25,378 25,378 0 1,600 24.50 100 24.53 24.52
FFIV 25,368 24,387 981 75 166.05 75 166.22 166.02
INO 25,362 25,362 0 300 5.43 400 5.44 5.44
BHBK 25,255 24,816 439 100 24.03 100 24.06 24.01
LXP 25,209 23,909 1,300 1,200 7.87 288 7.88 7.87
YPF 25,149 24,949 200 100 14.29 100 14.31 14.29
ELLI 25,088 24,514 574 100 81.26 100 81.43 81.34
ELP 25,070 24,338 732 300 6.62 1,000 6.63 6.58
ABCD 25,066 25,066 0 17,500 14.38 4,800 14.39 14.38
IVR 25,030 25,030 0 300 14.76 200 14.77 14.76
NOC 25,030 24,182 848 23 308.48 100 308.70 308.69
UIS 24,994 24,022 972 285 18.86 5 18.88 18.88
TU 24,990 22,279 2,711 1,000 34.87 100 34.89 34.92
CLB 24,892 24,530 362 100 102.34 100 102.50 102.53
KN 24,836 24,715 121 202 14.17 272 14.18 14.18
ICON 24,818 17,920 6,898 500 0.19 100 0.22 0.19
NGL 24,809 23,984 825 300 11.56 100 11.58 11.57
AXSM 24,802 24,802 0 100 4.00 100 4.03 4.03
SNE 24,796 24,388 408 100 55.92 300 55.95 55.93
ALNY 24,795 22,631 2,164 100 76.57 100 76.85 76.63
EURN 24,743 20,212 4,531 749 8.98 300 9.00 8.98
ZUO 24,723 24,183 540 100 20.04 400 20.23 20.16
FSM 24,722 24,722 0 2,700 4.09 200 4.10 4.09
INT 24,629 24,500 129 100 27.80 10 27.83 27.76
AIG+ 24,627 24,326 301 500 10.75 800 11.39 11.00
RYAAY 24,588 24,162 426 100 81.42 100 81.53 81.66
EVH 24,585 24,385 200 200 24.07 100 24.11 24.09
GPMT 24,579 24,579 0 200 18.58 100 18.59 18.60
TPX 24,528 23,258 1,270 100 48.45 100 48.54 48.48
DOX 24,517 24,306 211 100 63.32 200 63.39 63.41
LLL 24,461 23,152 1,309 24 216.04 24 216.27 216.21
EVRI 24,450 24,450 0 100 7.72 200 7.73 7.73
LTBR 24,412 24,412 0 2,000 0.95 100 1.00 0.96
EQC 24,374 24,071 303 201 29.46 300 29.47 29.46
IPHI 24,346 24,046 300 100 33.16 100 33.29 33.26
GMED 24,344 24,143 201 3 52.18 200 52.24 52.19
UCTT 24,342 24,242 100 100 11.08 100 11.10 11.09
RDFN 24,335 23,935 400 100 15.53 100 15.58 15.53
DBA 24,269 24,269 0 14,300 17.52 600 17.53 17.57
SMPL 24,233 24,133 100 100 19.24 100 19.26 19.26
DX 24,202 24,202 0 800 5.82 1,100 5.83 5.82
FTFT 24,190 21,755 2,435 100 1.32 100 1.38 1.48
AGO 24,179 22,806 1,373 200 40.84 100 40.91 40.91
FG 24,142 23,933 209 700 8.33 300 8.34 8.34
PRSP 24,024 23,129 895 300 25.11 197 25.14 25.14
EVR 23,993 23,800 193 100 88.52 100 88.59 88.52
MOH 23,927 20,480 3,447 100 135.42 100 135.58 135.58
ACM 23,900 23,598 302 100 31.22 100 31.24 31.23
ONCS 23,897 23,397 500 100 1.58 200 1.63 1.64
YEXT 23,862 23,861 1 100 18.76 200 18.81 18.80
THS 23,673 23,536 137 200 48.79 100 48.85 48.85
BPFH 23,631 22,831 800 3 13.78 100 13.79 13.78
SIR 23,630 22,655 975 200 19.71 300 19.75 19.73
CINF 23,617 22,783 834 100 76.36 100 76.41 76.40
MTSL 23,500 23,500 0 100 1.87 100 1.93 1.88
IPI 23,489 23,401 88 200 3.61 410 3.62 3.60
RESI 23,482 20,599 2,883 10 10.02 100 10.05 10.01
TKR 23,472 23,325 147 100 40.58 64 40.62 40.58
LSXMK 23,434 22,967 467 1 42.07 100 42.10 42.08
LEA 23,428 22,919 509 75 136.57 75 136.99 136.90
AKER 23,421 22,921 500 100 0.32 3,000 0.39 0.36
FXB 23,402 22,694 708 1,100 126.75 1,200 126.77 126.76
BMRN 23,392 22,273 1,119 100 103.64 100 103.79 103.66
SITE 23,385 22,803 582 75 67.51 75 67.65 67.62
OAK 23,364 23,264 100 100 42.38 100 42.51 42.50
TUR 23,360 23,360 0 100 24.62 100 24.64 24.64
SHOO 23,356 22,603 753 100 28.19 100 28.23 28.22
HEES 23,311 22,811 500 100 25.52 100 25.64 25.54
CTAS 23,282 23,182 100 75 179.26 29 179.43 179.31
WING 23,265 22,758 507 100 71.05 150 71.16 71.19
SCG 23,213 22,114 1,099 100 40.79 100 40.82 40.80
ABR 23,193 23,193 0 400 11.75 300 11.76 11.75
RDUS 23,163 23,063 100 100 19.02 100 19.09 19.07
APPN 23,089 22,726 363 100 23.15 100 23.25 23.16
AXAS 23,082 23,082 0 1,300 2.05 1,900 2.06 2.06
SFL 23,082 23,027 55 400 12.92 300 12.93 12.92
ALB 23,078 22,293 785 100 95.59 100 95.72 95.57
REM 23,075 22,868 207 180 42.43 200 42.44 42.43
BERY 23,068 22,679 389 100 42.85 100 42.91 42.85
OIBR.C 23,064 22,964 100 200 3.35 200 3.38 3.37
WAFD 23,036 22,713 323 100 29.14 300 29.17 29.15
ARCC 23,025 22,934 91 617 16.29 900 16.30 16.30
BRKR 23,002 23,002 0 100 30.78 202 30.80 30.79
ACST 22,980 22,980 0 700 1.04 200 1.06 1.05
WIFI 22,937 22,909 28 100 32.83 100 32.93 32.93
RMD 22,870 22,731 139 75 103.13 75 103.23 103.15
LTM 22,803 22,703 100 400 8.97 204 9.00 8.98
TAP 22,752 22,324 428 54 59.80 251 59.85 59.83
PDM 22,750 22,749 1 120 18.30 200 18.31 18.30
TSC 22,700 22,700 0 100 24.60 100 24.64 24.65
PMT 22,687 22,587 100 375 19.05 175 19.06 19.05
UWM 22,543 9,543 13,000 600 69.82 600 69.88 69.92
SPHD 22,520 22,411 109 100 40.95 1,100 40.96 40.96
HIW 22,507 21,927 580 100 44.98 100 45.04 45.00
BFR 22,501 22,011 490 100 10.19 109 10.23 10.23
RGLD 22,470 21,268 1,202 100 77.56 100 77.69 77.61
SRLN 22,410 22,410 0 112 47.18 500 47.20 47.19
MJ 22,380 20,880 1,500 300 37.43 300 37.68 37.55
EXP 22,375 21,981 394 100 73.16 90 73.27 73.23
DVY 22,367 22,267 100 100 97.64 300 97.66 97.61
ORBC 22,359 21,652 707 500 9.52 100 9.53 9.53
ATR 22,356 22,043 313 100 104.64 10 104.78 104.55
NS 22,296 20,962 1,334 100 26.45 100 26.50 26.44
FLIR 22,214 21,265 949 100 56.11 100 56.14 56.11
EPR 22,202 21,235 967 100 67.95 100 68.08 68.02
ANGI 22,122 21,722 400 100 19.22 300 19.26 19.23
DES 22,115 22,115 0 200 27.81 1,100 27.82 27.81
MYGN 22,075 21,945 130 100 44.04 100 44.12 44.07
JMU 22,055 21,455 600 100 1.46 100 1.94 1.71
NTES 22,026 20,662 1,364 100 211.00 100 211.48 211.55
ZBRA 21,970 20,965 1,005 75 164.90 75 165.48 165.10
WRD 21,929 21,406 523 1 22.17 100 22.19 22.19
SN 21,927 21,927 0 500 2.19 500 2.20 2.19
ORAN 21,872 21,492 380 1,000 16.15 800 16.17 16.14
ECR 21,822 21,722 100 400 1.21 100 1.22 1.22
OSK 21,812 21,617 195 100 58.51 100 58.64 58.53
OIS 21,775 21,528 247 300 27.00 100 27.05 27.05
REGN 21,750 19,210 2,540 10 390.74 100 391.46 391.06
VCSH 21,737 21,737 0 1,200 77.78 600 77.79 77.78
STAR 21,736 21,658 78 75 10.62 375 10.63 10.62
BMCH 21,712 21,302 410 100 16.29 200 16.31 16.31
VRSK 21,695 21,695 0 75 115.93 75 116.02 115.95
CVI 21,694 21,694 0 100 37.85 100 37.94 37.83
LCI 21,660 21,360 300 100 3.87 300 3.88 3.88
ARAY 21,628 21,628 0 201 3.61 800 3.63 3.62
BCRX 21,623 21,523 100 100 7.17 300 7.19 7.18
NWBI 21,615 21,613 2 300 16.27 400 16.28 16.27
COLD 21,608 21,594 14 199 24.41 100 24.45 24.43
GWRE 21,584 20,174 1,410 100 89.83 10 89.89 89.78
UE 21,581 21,576 5 300 20.57 300 20.58 20.58
UBSH 21,513 21,415 98 90 34.37 90 34.41 34.38
TACO 21,464 21,100 364 200 10.38 100 10.41 10.39
LAD 21,458 21,203 255 200 74.03 100 74.16 74.09
CPLP 21,401 21,301 100 300 2.76 900 2.77 2.77
COLL 21,398 20,670 728 100 16.46 200 16.56 16.51
SCHE 21,392 20,992 400 426 24.02 300 24.03 24.00
WLH 21,334 20,234 1,100 100 13.06 100 13.09 13.10
KEP 21,330 20,570 760 1,100 11.84 300 11.85 11.84
EDC 21,313 21,313 0 100 65.96 1,600 66.05 65.96
NR 21,294 21,291 3 100 9.23 500 9.25 9.24
GWR 21,288 21,288 0 200 81.08 75 81.20 81.09
ESPR 21,274 19,290 1,984 200 45.83 200 46.00 45.86
MHLD 21,267 21,192 75 600 3.11 673 3.12 3.12
EWP 21,264 20,058 1,206 200 28.31 200 28.32 28.30
MIC 21,246 20,353 893 100 42.00 200 42.03 42.01
TRVG 21,198 20,198 1,000 190 5.07 100 5.08 5.07
AVA 21,085 20,485 600 100 51.59 100 51.65 51.65
SAIC 21,067 20,723 344 100 71.11 200 71.25 71.15
CXP 21,060 21,060 0 200 22.01 300 22.02 22.01
NDAQ 21,050 19,936 1,114 75 80.89 69 80.97 80.93
FIVE 21,034 20,756 278 200 115.41 100 115.59 115.60
MDCA 20,945 20,845 100 200 2.63 200 2.64 2.64
JAZZ 20,923 20,546 377 75 156.02 75 156.47 156.04
EGHT 20,902 20,702 200 500 17.88 100 17.92 17.91
TECD 20,885 20,380 505 100 69.97 100 70.13 70.01
ATEN 20,854 20,633 221 300 6.00 300 6.01 6.01
AGRO 20,807 20,607 200 300 8.14 500 8.15 8.14
VRA 20,760 20,555 205 100 12.91 100 12.93 12.91
OILD 20,750 20,750 0 2,200 18.64 1,200 18.67 18.64
GRA 20,704 18,993 1,711 100 64.63 100 64.68 64.62
RNN 20,700 20,700 0 100 1.11 100 1.16 1.15
TRU 20,677 20,577 100 1 68.31 47 68.36 68.33
IEUR 20,650 20,649 1 200 45.01 400 45.04 44.99
BITA 20,596 20,569 27 100 19.05 100 19.08 19.05
FOE 20,573 20,171 402 100 17.44 100 17.47 17.47
ANDX 20,557 19,790 767 100 45.43 46 45.52 45.52
CMCM 20,482 18,753 1,729 100 8.29 100 8.33 8.33
CAJ 20,434 20,239 195 400 31.49 600 31.51 31.48
DCI 20,420 20,394 26 100 52.46 1 52.50 52.49
CPRX 20,372 20,272 100 100 3.29 500 3.31 3.29
LGND 20,342 17,683 2,659 25 187.15 25 187.65 187.18
MB 20,341 20,089 252 100 31.83 1 31.87 31.79
EGN 20,340 20,340 0 100 81.15 100 81.31 81.17
VYM 20,258 20,258 0 100 84.70 100 84.72 84.64
EAD 20,204 20,004 200 100 7.66 300 7.67 7.67
PSXP 20,158 19,616 542 100 51.88 100 51.95 51.91
MKSI 20,135 19,811 324 100 75.03 100 75.21 75.13
CLM 20,089 19,544 545 2,892 12.30 200 12.31 12.30
IFF 20,082 18,678 1,404 141 139.46 100 139.60 139.47
NPTN 20,074 19,754 320 300 8.50 100 8.52 8.52
VUG 20,011 20,011 0 100 149.99 1,400 150.06 149.99
FIVN 20,008 19,508 500 1 37.72 100 37.85 37.67
ENIA 19,957 19,942 15 300 7.74 400 7.75 7.75
VXZ 19,925 19,925 0 2,000 19.56 100 19.59 19.57
AUO 19,919 19,670 249 2,100 3.68 700 3.69 3.69
AHT 19,909 19,709 200 600 5.52 600 5.53 5.53
NVCR 19,892 19,630 262 200 42.88 2 43.09 43.08
WBS 19,871 19,616 255 200 62.49 66 62.58 62.57
MRTX 19,870 19,057 813 100 39.83 100 40.03 40.01
VB 19,863 19,750 113 100 149.44 600 149.54 149.54
MANT 19,849 19,549 300 100 56.48 100 56.91 56.58
CLGX 19,817 19,716 101 100 45.34 100 45.37 45.28
DCOM 19,780 19,780 0 213 16.72 100 16.75 16.73
OMAB 19,760 19,460 300 205 50.65 100 50.76 50.70
BPL 19,752 17,931 1,821 200 34.26 100 34.32 34.31
SNX 19,750 19,564 186 100 78.76 100 78.89 78.84
SSW 19,746 18,153 1,593 300 8.29 100 8.30 8.29
PES 19,732 19,488 244 433 2.59 110 2.60 2.59
VICR 19,719 18,751 968 100 38.06 30 38.13 38.17
MRC 19,717 19,395 322 200 16.64 400 16.67 16.67
ITT 19,715 19,008 707 51 50.69 200 50.74 50.68
GIB 19,697 19,397 300 200 60.00 100 60.05 59.94
APD 19,655 19,183 472 100 155.90 100 156.00 155.86
TIVO 19,650 19,211 439 100 12.70 200 12.74 12.71
VRSN 19,597 19,183 414 75 141.42 75 141.66 141.55
SPYD 19,583 19,583 0 1,100 36.90 700 36.91 36.87
DRRX 19,563 19,563 0 14,237 1.04 139 1.05 1.04
MCRN 19,549 19,029 520 100 17.65 1 17.68 17.64
BMA 19,546 19,396 150 100 37.45 100 37.68 37.60
PBPB 19,523 19,523 0 100 12.59 200 12.62 12.61
BLDP 19,501 19,401 100 100 3.60 1,400 3.61 3.60
AUPH 19,489 18,989 500 100 5.45 100 5.47 5.44
MEOH 19,476 18,158 1,318 200 73.09 100 73.20 73.14
LBRDK 19,451 18,851 600 100 83.27 100 83.43 83.34
YRCW 19,448 19,448 0 100 8.35 100 8.37 8.37
GWPH 19,437 18,502 935 100 142.52 5 142.94 142.78
GSG 19,397 9,397 10,000 100 17.70 2,927 17.71 17.76
HPP 19,368 19,268 100 100 31.06 100 31.08 31.07
HEAR 19,357 18,271 1,086 100 21.36 100 21.54 21.33
IEV 19,337 18,837 500 300 42.38 100 42.39 42.33
MTW 19,320 19,150 170 200 19.67 100 19.74 19.71
ACIW 19,312 19,021 291 100 26.09 100 26.11 26.10
IYZ 19,294 19,294 0 300 28.55 4,200 28.56 28.54
AMG 19,277 18,556 721 43 123.95 43 124.12 123.85
WLK 19,269 19,048 221 100 76.51 25 76.64 76.58
NDLS 19,214 19,151 63 187 12.36 100 12.39 12.40
FPE 19,208 19,208 0 900 18.82 100 18.83 18.82
TRUP 19,182 18,459 723 100 26.55 100 26.67 26.55
WES 19,181 18,107 1,074 1 46.35 100 46.41 46.38
ACRS 19,172 19,160 12 100 12.56 100 12.63 12.59
RUSS 19,130 19,113 17 100 18.38 300 18.42 18.47
CBLK 19,121 18,726 395 100 18.54 100 18.67 18.66
DLTH 19,112 18,822 290 200 28.50 100 28.61 28.58
KPTI 19,086 18,986 100 100 12.28 200 12.35 12.27
UBSI 19,035 18,645 390 100 33.80 100 33.87 33.78
RARE 19,031 17,164 1,867 70 63.37 70 63.55 63.42
TLYS 19,008 18,708 300 4 16.74 100 16.77 16.75
RPT 18,993 18,993 0 400 12.99 300 13.00 12.99
CUBI 18,960 16,658 2,302 100 19.84 100 19.88 19.82
VECO 18,924 18,924 0 70 9.33 100 9.34 9.33
PKI 18,898 18,698 200 75 86.51 75 86.62 86.53
BBJP 18,890 18,890 0 500 23.48 2,600 23.49 23.48
MCC 18,841 18,841 0 100 3.74 100 3.76 3.76
VO 18,805 18,605 200 600 153.23 300 153.29 153.28
PB 18,792 18,631 161 100 63.91 100 64.01 63.96
INSM 18,770 18,263 507 52 16.36 200 16.44 16.43
MASI 18,736 18,425 311 100 115.59 100 115.91 115.30
PFGC 18,736 18,529 207 100 29.68 200 29.71 29.69
AKAO 18,712 18,477 235 100 3.99 100 4.01 4.00
GKOS 18,696 18,353 343 100 59.93 47 60.10 60.09
DCP 18,683 17,701 982 200 40.89 100 40.97 40.91
GD 18,681 18,573 108 37 190.95 37 191.08 190.99
NBIX 18,658 18,414 244 75 112.76 75 113.02 112.95
AON 18,639 18,262 377 34 151.13 35 151.27 151.19
PFPT 18,607 18,474 133 100 101.52 100 101.76 101.41
OFC 18,602 18,489 113 200 28.24 200 28.26 28.26
MUB 18,527 18,527 0 400 106.99 500 107.00 106.99
MMYT 18,498 18,498 0 100 24.15 100 24.28 24.18
CHAU 18,494 18,494 0 300 15.47 800 15.49 15.48
OCUL 18,473 18,303 170 100 6.16 100 6.19 6.18
LM 18,461 18,460 1 100 29.19 100 29.23 29.22
ACOR 18,448 18,048 400 200 18.14 100 18.19 18.17
BKNG 18,440 16,308 2,132 9 1,802.94 10 1,805.57 1,802.47
ENR 18,425 18,092 333 100 58.99 100 59.06 59.05
OLLI 18,421 17,258 1,163 100 88.93 100 89.06 88.99
OR 18,400 17,900 500 1,800 7.92 300 7.93 7.92
JNCE 18,373 18,250 123 300 5.54 100 5.56 5.56
FATE 18,371 13,737 4,634 100 13.98 100 14.02 14.01
EIGI 18,370 17,187 1,183 100 8.40 400 8.42 8.40
NNBR 18,358 18,358 0 100 12.26 160 12.28 12.31
VNE 18,336 17,573 763 100 40.55 100 40.96 40.70
ATNM 18,320 18,320 0 100 0.67 100 0.71 0.71
CVIA 18,294 18,094 200 100 6.46 400 6.51 6.46
MELI 18,271 17,175 1,096 200 303.72 100 304.82 304.38
HEI 18,241 18,191 50 100 85.30 100 85.56 85.42
RWT 18,216 18,216 0 700 16.15 500 16.16 16.14
SSP 18,208 16,508 1,700 48 17.16 100 17.18 17.19
IWR 18,194 18,180 14 100 206.13 200 206.18 206.19
CLS 18,187 17,454 733 100 10.99 400 11.00 11.00
CPT 18,179 18,113 66 100 92.83 100 92.88 92.85
SRG 18,163 17,149 1,014 100 40.32 100 40.42 40.35
ESL 18,160 16,495 1,665 110 117.50 100 117.53 117.49
EMLP 18,158 18,158 0 3,500 23.58 700 23.60 23.56
ALEX 18,142 18,042 100 100 20.17 100 20.19 20.19
BW 18,118 18,068 50 1,500 1.09 200 1.11 1.09
WIN 18,077 18,077 0 300 4.53 200 4.54 4.52
TMK 18,018 16,999 1,019 100 86.20 100 86.24 86.19
IXG 18,000 6,800 11,200 200 62.72 500 63.00 62.95
CFFN 17,971 17,966 5 190 12.30 390 12.31 12.30
VSTO 17,962 17,562 400 10 14.79 200 14.81 14.79
YANG 17,958 17,958 0 1,400 71.55 900 71.66 71.84
CAL 17,941 17,741 200 100 32.30 100 32.35 32.31
GPRK 17,882 17,882 0 100 16.99 100 17.04 16.99
VPU 17,875 17,675 200 100 121.55 100 121.58 121.56
BSV 17,863 17,863 0 400 77.79 1,100 77.80 77.80
VNTR 17,844 17,544 300 200 8.91 100 8.93 8.91
EQIX 17,833 17,482 351 4 413.65 200 414.12 413.62
MRCY 17,818 17,818 0 100 46.25 100 46.40 46.13
HQY 17,804 16,955 849 100 86.96 100 87.17 87.12
CJ 17,787 15,961 1,826 100 20.32 100 20.35 20.34
ADXS 17,778 15,465 2,313 100 0.64 200 0.64 0.64
MXL 17,773 17,735 38 100 16.71 100 16.72 16.73
WMC 17,766 17,766 0 100 9.81 200 9.82 9.82
ZS 17,763 17,229 534 100 36.34 200 36.53 36.40
OILU 17,760 17,760 0 400 55.05 400 55.10 55.06
SRPT 17,754 17,315 439 75 134.42 75 134.91 134.63
WPC 17,743 17,543 200 100 65.12 100 65.18 65.13
CATY 17,733 17,633 100 100 38.89 100 38.92 38.90
ENBL 17,687 16,716 971 100 15.85 100 15.88 15.86
IXUS 17,684 17,684 0 100 56.48 5,000 56.50 56.49
VYMI 17,655 17,655 0 200 59.79 100 59.86 59.79
SLYG 17,645 17,645 0 100 60.50 100 60.56 60.57
LPSN 17,634 17,634 0 200 20.83 100 20.87 20.87
SGEN 17,622 17,417 205 75 71.47 75 71.76 71.60
FRO 17,558 17,358 200 100 6.58 300 6.59 6.58
HEWJ 17,550 14,564 2,986 5,300 32.00 9,700 32.02 32.01
SESN 17,536 17,536 0 7,000 1.60 200 1.62 1.63
PPDF 17,535 17,535 0 100 5.92 200 5.93 5.92
BBAX 17,518 15,918 1,600 1,100 23.11 1,200 23.15 23.11
USCR 17,516 16,812 704 100 31.33 100 31.44 31.33
EFX 17,485 17,216 269 42 123.63 43 123.76 123.46
PLG 17,478 17,478 0 500 0.16 9,500 0.17 0.16
WIT 17,444 16,284 1,160 752 5.08 2,700 5.09 5.08
DGRO 17,430 17,430 0 1,500 35.62 300 35.63 35.63
SAGE 17,422 15,540 1,882 100 122.92 100 123.27 123.07
KW 17,411 17,410 1 200 19.13 400 19.16 19.14
CARG 17,375 17,048 327 100 41.00 100 41.10 41.02
FFBC 17,308 17,148 160 100 24.84 100 24.90 24.91
EAT 17,301 17,234 67 75 46.38 100 46.44 46.45
ACCO 17,262 17,162 100 200 10.10 100 10.11 10.08
TEO 17,253 16,979 274 100 17.49 100 17.57 17.52
ECL 17,242 16,758 484 100 148.47 100 148.63 148.49
LGF.B 17,238 17,138 100 100 20.82 100 20.84 20.79
ESIO 17,173 16,945 228 100 15.26 200 15.29 15.30
BLUE 17,156 14,769 2,387 100 120.73 100 121.27 120.94
OGEN 17,149 5,846 11,303 5 1.14 20,100 1.15 1.15
SSYS 17,141 16,901 240 100 20.13 100 20.18 20.09
CFR 17,114 16,475 639 100 97.14 61 97.36 97.28
CRNT 17,083 17,083 0 100 3.43 200 3.44 3.43
POL 17,074 17,053 21 100 36.35 115 36.43 36.34
EGAN 17,067 17,067 0 160 7.73 200 7.77 7.73
BR 16,984 16,599 385 75 117.24 75 117.43 117.32
CCCL 16,975 14,034 2,941 100 2.79 300 2.96 2.95
CTB 16,975 16,294 681 100 24.71 50 24.73 24.72
CMO 16,943 16,943 0 410 7.51 600 7.52 7.51
AQN 16,862 15,762 1,100 100 10.17 1,300 10.19 10.19
CRSP 16,857 16,857 0 100 36.05 100 36.28 36.12
ELF 16,843 16,543 300 100 10.40 200 10.41 10.41
NAK 16,819 16,819 0 1,000 0.51 2,000 0.53 0.52
TWOU 16,807 16,658 149 200 63.94 100 64.11 63.97
MSI 16,804 16,276 528 100 123.71 75 123.83 123.62
KNDI 16,798 16,798 0 100 4.62 100 4.64 4.64
RXN 16,761 13,645 3,116 100 25.84 100 25.88 25.80
AX 16,759 16,759 0 75 33.12 75 33.16 33.14
BIV 16,731 16,731 0 100 79.67 100 79.68 79.67
GSKY 16,687 15,367 1,320 500 15.12 33 15.23 15.20
ETM 16,644 16,499 145 300 6.85 207 6.86 6.85
ITM 16,633 16,633 0 1,300 23.00 300 23.01 23.01
AOD 16,599 11,199 5,400 200 8.18 400 8.19 8.19
CBD 16,547 16,297 250 700 21.48 400 21.51 21.49
VTEB 16,547 15,718 829 400 50.07 100 50.08 50.08
BXC 16,540 16,440 100 10 23.85 100 24.08 23.80
VMBS 16,525 16,525 0 244 50.43 110 50.44 50.44
AKBA 16,506 16,506 0 100 8.66 100 8.67 8.68
CRS 16,460 16,342 118 100 52.62 100 52.74 52.76
MTZ 16,416 15,190 1,226 1 43.12 1 43.17 43.17
COOP 16,412 16,412 0 300 14.02 600 14.10 13.99
SEM 16,384 16,184 200 300 17.13 200 17.15 17.13
SHPG 16,355 14,765 1,590 100 175.57 200 175.94 175.74
CXW 16,354 15,359 995 100 23.45 200 23.46 23.45
HAE 16,339 15,939 400 100 106.32 100 106.58 106.33
ENSG 16,331 16,131 200 200 37.61 100 37.65 37.65
EQM 16,323 15,226 1,097 100 51.01 100 51.11 51.03
DGRW 16,281 16,281 0 700 42.15 1,200 42.17 42.16
ATRA 16,268 16,239 29 100 34.79 100 35.19 34.91
ATH 16,233 16,120 113 100 48.73 100 48.76 48.73
LILAK 16,231 16,231 0 200 18.62 100 18.65 18.63
TDS 16,206 15,987 219 200 32.16 400 32.19 32.18
FMBI 16,192 16,009 183 200 24.72 100 24.77 24.74
CBSH 16,165 15,735 430 100 62.56 100 62.64 62.59
KBSF 16,124 8,610 7,514 100 3.71 100 3.83 3.71
NDSN 16,112 15,908 204 100 123.32 100 123.49 123.17
WH 16,096 15,082 1,014 200 48.73 100 48.80 48.73
ICPT 16,094 15,342 752 75 95.15 75 95.40 95.40
TNXP 16,070 14,887 1,183 100 0.67 100 0.74 0.70
MTH 16,049 15,955 94 100 33.31 100 33.37 33.33
AMAG 16,037 14,647 1,390 100 22.77 100 22.82 22.81
UGI 16,031 15,870 161 100 55.98 100 56.05 56.02
DECK 16,020 14,387 1,633 100 106.65 75 106.93 106.74
ELAN 16,014 14,904 1,110 100 31.50 100 31.70 31.66
VSAT 15,989 15,889 100 10 61.26 200 61.33 61.28
ACWX 15,977 15,877 100 14,500 44.69 21,600 44.72 44.67
RRGB 15,915 15,605 310 100 34.60 100 34.70 34.69
VAC 15,906 15,703 203 100 89.93 100 90.13 90.06
ELS 15,898 15,798 100 100 94.34 100 94.44 94.40
HUYA 15,878 15,178 700 100 22.02 20 22.09 22.03
ZG 15,864 13,520 2,344 75 38.69 175 38.77 38.79
NCMI 15,855 15,853 2 100 9.09 500 9.10 9.09
ATO 15,797 15,742 55 100 96.91 100 97.00 96.97
RELX 15,774 15,774 0 400 19.81 300 19.82 19.81
FGEN 15,765 13,056 2,709 7 53.47 100 53.65 53.55
MAA 15,764 15,298 466 75 99.36 75 99.48 99.43
PINC 15,764 15,633 131 21 44.87 100 44.90 44.87
PODD 15,744 15,104 640 75 87.62 75 87.95 87.58
SPLB 15,725 15,725 0 200 25.43 200 25.45 25.43
BLNK 15,720 15,620 100 400 2.18 100 2.21 2.18
IVC 15,716 15,551 165 300 14.09 200 14.12 14.11
ABG 15,715 15,345 370 100 60.10 100 60.20 60.11
WWW 15,695 15,693 2 100 34.03 100 34.10 34.01
NEA 15,665 15,665 0 500 12.12 400 12.13 12.12
ESND 15,592 15,592 0 400 12.79 1,000 12.80 12.79
ALLE 15,583 15,575 8 100 82.17 65 82.27 82.22
AXS 15,541 15,438 103 100 55.85 200 55.89 55.89
GTXI 15,528 14,888 640 300 1.74 200 1.77 1.75
RGSE 15,492 14,682 810 100 0.31 600 0.35 0.34
ONCE 15,439 14,968 471 100 47.68 100 48.01 47.87
TTC 15,427 14,678 749 100 56.79 100 56.91 56.82
SPXC 15,392 15,092 300 175 30.28 100 30.33 30.30
RWX 15,383 15,229 154 1,100 37.16 500 37.17 37.15
CREG 15,370 12,345 3,025 1,100 1.41 100 1.51 1.50
GCP 15,332 15,127 205 100 24.10 200 24.15 24.14
IAC 15,303 14,413 890 1 195.77 100 196.33 195.85
TVTY 15,287 15,182 105 100 33.47 100 33.56 33.53
DCPH 15,250 13,217 2,033 100 23.22 100 23.47 23.16
ATOS 15,228 15,228 0 100 1.47 100 1.54 1.50
TGI 15,225 15,225 0 100 18.68 200 18.71 18.69
HLF 15,201 14,868 333 100 54.52 100 54.55 54.51
BOOT 15,194 14,994 200 200 28.06 100 28.10 28.11
IART 15,186 15,085 101 100 62.46 100 62.58 62.47
CATM 15,171 15,170 1 100 28.72 100 28.80 28.78
APRI 15,161 15,161 0 5,100 0.31 100 0.36 0.31
ORIT 15,145 15,118 27 100 15.29 100 15.32 15.30
CHRS 15,128 14,897 231 300 12.07 200 12.12 12.13
AVB 15,127 15,025 102 75 177.80 123 177.99 177.73
CYBR 15,111 14,908 203 100 70.39 51 70.59 70.37
GTT 15,098 14,636 462 100 34.97 100 35.05 34.99
HACK 15,072 15,004 68 400 36.46 400 36.51 36.44
CRL 15,058 14,602 456 100 122.46 100 122.72 122.42
ROP 15,040 14,608 432 90 277.04 34 277.30 277.30
CARA 15,027 13,778 1,249 100 19.54 100 19.60 19.53
TSEM 15,026 14,926 100 200 19.41 100 19.43 19.44
HXL 15,004 14,985 19 75 63.18 100 63.28 63.20
CISN 14,983 14,883 100 104 14.96 100 14.99 14.96
ATNX 14,971 14,671 300 100 13.02 100 13.09 13.05
COHU 14,956 14,856 100 100 21.12 100 21.18 21.15
GGAL 14,937 14,637 300 144 22.93 102 22.98 22.88
BGG 14,933 14,933 0 200 16.85 100 16.88 16.86
RAMP 14,927 14,927 0 100 46.42 100 46.52 46.50
WTTR 14,872 14,672 200 200 10.98 100 11.00 10.98
MPWR 14,848 13,645 1,203 100 114.87 100 115.07 115.00
COHR 14,845 14,227 618 100 134.93 100 135.32 135.18
ABCB 14,835 14,051 784 100 43.39 100 43.47 43.39
KRO 14,823 14,623 200 100 14.88 200 14.90 14.88
ICLK 14,819 11,182 3,637 100 3.49 100 3.57 3.56
HE 14,808 14,434 374 200 36.03 200 36.05 36.05
ARCB 14,794 14,594 200 100 37.98 100 38.27 38.14
ASGN 14,787 14,437 350 100 63.07 101 63.17 63.09
ESS 14,771 14,610 161 200 245.66 100 245.95 245.75
AEIS 14,770 14,572 198 100 45.61 100 45.68 45.67
SNBR 14,729 14,242 487 100 32.16 100 32.36 32.31
FUL 14,720 14,634 86 75 44.89 92 44.99 44.88
EQH 14,702 14,502 200 100 20.72 100 20.74 20.72
IDXX 14,702 13,567 1,135 100 218.94 75 219.20 219.05
WST 14,691 14,122 569 75 113.52 75 113.84 113.53
LOGI 14,661 13,781 880 200 39.21 200 39.38 39.21
MITL 14,656 14,356 300 15,160 11.01 9,688 11.02 11.02
QTNT 14,649 14,349 300 100 6.45 100 6.51 6.48
IAT 14,648 14,648 0 2,700 46.39 900 46.41 46.37
BLKB 14,619 14,517 102 100 71.36 5 71.54 71.48
HDGE 14,600 14,600 0 14,400 8.01 9,700 8.05 8.07
NOA 14,588 14,088 500 200 11.44 100 11.49 11.42
CSL 14,558 14,342 216 100 101.32 100 101.46 101.31
SPLG 14,552 14,052 500 1,900 32.35 1,800 32.37 32.37
AMN 14,544 14,300 244 100 52.29 200 52.37 52.26
UGLD 14,525 14,425 100 200 85.18 200 85.20 85.35
BNCL 14,515 13,415 1,100 194 15.90 100 15.96 15.92
ENV 14,480 14,355 125 100 55.69 100 55.98 55.78
MHO 14,473 14,473 0 100 22.01 100 22.05 21.98
MDC 14,462 14,249 213 72 27.03 90 27.05 27.00
DCIX 14,449 14,249 200 300 1.37 100 1.41 1.39
AGCO 14,447 14,426 21 100 54.33 100 54.53 54.35
AAXN 14,443 13,952 491 100 58.19 100 58.63 58.40
CURE 14,433 14,433 0 300 58.85 100 58.92 58.85
BAC-K 14,413 14,313 100 1,000 24.97 100 24.99 24.99
SPDW 14,386 14,286 100 1,436 28.87 100 28.89 28.89
JOE 14,385 12,765 1,620 200 15.00 100 15.03 15.00
BSIG 14,382 14,382 0 100 11.99 100 12.00 11.95
WPP 14,374 13,686 688 100 67.70 200 67.90 67.71
IJT 14,368 13,668 700 1,500 181.02 100 181.27 181.38
VNOM 14,355 14,127 228 100 36.72 100 36.81 36.77
MGY 14,337 14,236 101 100 14.10 600 14.22 14.14
ACGL 14,318 14,199 119 200 27.68 100 27.70 27.68
LOB 14,281 13,481 800 3 22.93 200 22.98 22.96
DSKE 14,273 12,973 1,300 100 7.11 300 7.13 7.12
AUTO 14,263 9,996 4,267 200 2.56 100 2.62 2.57
SRI 14,251 14,051 200 100 23.46 100 23.53 23.45
AGR 14,230 13,044 1,186 100 48.59 100 48.63 48.63
PNM 14,229 14,218 11 300 40.08 200 40.13 40.09
LEXEA 14,228 14,028 200 75 41.67 75 41.75 41.68
FOMX 14,222 11,822 2,400 200 5.12 200 5.18 5.13
ACIU 14,170 13,668 502 100 9.65 200 9.78 9.72
CYTK 14,158 14,158 0 100 7.32 400 7.34 7.31
NSA 14,145 13,703 442 100 25.72 100 25.76 25.75
EZPW 14,144 14,144 0 200 10.19 200 10.20 10.20
EGLE 14,129 14,129 0 280 4.89 400 4.90 4.89
DFRG 14,102 12,342 1,760 200 7.39 100 7.40 7.38
ZUMZ 14,071 13,977 94 100 21.51 100 21.54 21.51
BSJK 14,055 14,055 0 198 24.21 1,400 24.22 24.21
STE 14,055 13,928 127 175 106.87 100 106.99 106.83
FLDM 14,034 13,865 169 100 7.62 200 7.65 7.63
BKCC 14,023 13,923 100 200 5.57 800 5.58 5.57
MAG 14,006 13,606 400 300 7.94 100 7.95 7.95
VTIP 13,999 13,999 0 36,000 48.19 300 48.20 48.20
JACK 13,983 13,587 396 100 77.63 100 77.90 77.87
KAR 13,969 13,794 175 100 56.60 100 56.66 56.57
VLRS 13,954 13,854 100 400 6.53 400 6.55 6.54
CTLT 13,945 13,745 200 100 41.46 1 41.50 41.49
NEAR 13,945 13,945 0 10,417 50.09 113,134 50.10 50.09
NGVT 13,939 13,839 100 300 88.80 100 89.00 88.91
HNNA 13,902 13,902 0 1,648 13.50 100 13.97 13.50
MNGA 13,874 4,521 9,353 1,200 0.26 100 0.31 0.27
ADUS 13,829 13,768 61 100 61.90 100 62.50 62.11
EXK 13,809 13,809 0 3,100 2.33 300 2.34 2.34
STAA 13,807 13,196 611 100 39.94 300 40.11 40.07
ARA 13,804 13,704 100 100 17.87 100 17.93 17.88
REXR 13,799 13,659 140 100 31.28 100 31.30 31.29
EFII 13,790 13,572 218 100 30.75 64 30.83 30.78
CHGG 13,785 13,562 223 100 25.39 75 25.43 25.41
DNLI 13,761 13,661 100 100 16.49 190 16.56 16.56
AMSWA 13,740 13,740 0 100 10.93 100 10.96 10.94
CASY 13,717 12,871 846 58 126.93 100 127.07 127.03
ETH 13,710 13,668 42 319 20.05 100 20.08 20.08
NVG 13,705 13,205 500 100 13.44 223 13.45 13.44
NCSM 13,653 13,553 100 100 11.44 100 11.55 11.50
RGEN 13,634 13,484 150 100 55.19 104 55.26 55.14
SODA 13,610 6,900 6,710 100 143.00 100 143.06 143.00
AKR 13,605 13,252 353 100 27.71 100 27.75 27.72
LTS 13,589 13,489 100 200 2.76 200 2.78 2.77
BIP 13,560 13,460 100 100 39.53 200 39.55 39.55
CLI 13,527 13,217 310 200 20.14 100 20.18 20.15
SCHV 13,523 13,423 100 100 54.17 400 54.18 54.16
SUI 13,517 13,490 27 100 99.77 100 99.85 99.83
ALE 13,484 13,484 0 10 76.91 100 76.97 76.87
RGA 13,483 13,456 27 58 137.12 100 137.30 137.07
KTOV 13,474 100 13,374 400 1.02 400 1.86 1.42
CBPX 13,441 13,341 100 375 30.04 175 30.09 30.07
VBR 13,440 11,940 1,500 200 129.58 400 129.68 129.53
UMC 13,398 13,340 58 1,000 2.11 3,500 2.12 2.12
SIMO 13,383 12,096 1,287 3 42.50 100 42.56 42.59
IRBT 13,375 12,671 704 100 88.93 100 89.32 88.74
MTEM 13,361 13,359 2 200 4.87 100 4.96 4.92
HCC 13,340 12,950 390 400 27.95 100 28.00 27.96
VRNS 13,321 13,230 91 100 64.11 100 64.36 64.17
AYR 13,306 13,297 9 300 20.43 300 20.47 20.45
RP 13,302 12,603 699 400 56.03 100 56.13 56.05
LMNX 13,299 12,994 305 100 28.65 104 28.74 28.70
BRSS 13,222 13,222 0 100 32.28 100 32.45 32.27
CDR 13,202 13,202 0 299 3.93 300 3.94 3.94
BLIN 13,200 3,200 10,000 100 0.41 100 0.45 0.45
PSLV 13,188 12,588 600 300 5.28 3,800 5.29 5.28
LECO 13,185 12,985 200 100 82.78 9 82.96 82.82
KRNY 13,184 13,184 0 400 13.12 74 13.13 13.10
IGE 13,166 13,166 0 1,200 33.84 1,400 33.85 33.82
DIN 13,161 12,785 376 100 83.99 100 84.11 84.00
XNCR 13,161 12,860 301 70 34.89 100 34.99 34.95
NAD 13,149 12,915 234 700 12.41 200 12.42 12.41
ATMP 13,137 13,137 0 300 20.67 2,900 20.70 20.68
IBP 13,086 12,786 300 189 30.89 100 30.96 30.88
ONVO 13,081 7,505 5,576 400 1.08 1,200 1.10 1.12
WCG 13,078 12,985 93 1 308.38 75 308.56 308.34
HT 13,051 12,766 285 100 19.57 175 19.59 19.59
AXGN 12,951 11,978 973 100 32.57 100 32.70 32.61
TRNO 12,934 12,933 1 100 35.89 200 35.94 35.89
PAVMZ 12,900 12,900 0 300 0.32 300 0.45 0.32
OSN 12,886 12,751 135 500 2.17 100 2.43 2.34
HZO 12,863 12,663 200 100 19.92 100 19.99 19.96
CWK 12,849 11,239 1,610 100 15.94 200 15.96 15.93
MANH 12,847 12,615 232 90 47.93 190 48.04 47.92
BEDU 12,804 12,640 164 100 10.32 72 10.40 10.32
MLPA 12,760 12,760 0 1,200 9.52 5,400 9.53 9.52
SB 12,754 12,754 0 100 2.56 1,000 2.57 2.56
SMG 12,741 12,006 735 100 72.24 100 72.38 72.21
RNR 12,727 12,160 567 100 131.80 100 132.15 132.01
HRI 12,724 12,497 227 1 35.29 100 35.35 35.31
OHRP 12,706 6,206 6,500 100 0.25 200 0.27 0.25
INSY 12,690 9,782 2,908 100 8.87 100 8.91 8.89
PBYI 12,680 11,898 782 100 42.04 100 42.39 41.94
LTRPA 12,655 12,557 98 42 12.45 200 12.49 12.47
ESNT 12,652 12,274 378 100 39.63 10 39.71 39.76
ZAGG 12,640 12,550 90 200 12.39 100 12.43 12.41
BGFV 12,633 12,633 0 100 5.32 300 5.34 5.32
TBK 12,608 12,328 280 100 35.33 100 35.41 35.29
SKYY 12,607 12,607 0 200 51.80 1,259 51.84 51.74
EYE 12,580 12,580 0 100 41.63 70 41.87 41.76
FIS 12,564 12,277 287 175 103.72 100 103.87 103.77
KRC 12,552 12,440 112 100 70.72 100 70.87 70.76
SDPI 12,537 12,537 0 100 4.77 200 4.84 4.77
FSP 12,529 12,528 1 300 7.30 300 7.31 7.31
SMTC 12,501 12,376 125 100 48.63 100 48.80 48.74
SOI 12,466 12,202 264 176 15.72 100 15.74 15.75
ADMS 12,464 12,464 0 100 17.88 100 17.94 17.94
TCO 12,444 12,440 4 100 54.21 125 54.29 54.23
ASX 12,430 12,213 217 200 4.00 200 4.01 4.00
HTH 12,400 12,400 0 100 18.76 200 18.80 18.79
USFR 12,400 12,400 0 2,600 25.11 278,177 25.12 25.11
PGLC 12,399 12,199 200 360 1.49 60 1.50 1.50
CTSO 12,386 12,386 0 100 10.16 200 10.23 10.18
ALRM 12,319 12,285 34 100 45.43 100 45.47 45.50
XSLV 12,286 12,277 9 100 46.57 100 46.59 46.55
DGS 12,270 12,270 0 100 41.79 200 41.91 41.86
RYN 12,246 12,020 226 100 30.90 100 30.93 30.95
PLT 12,243 12,243 0 100 57.43 100 57.56 57.51
XOMA 12,229 12,028 201 100 14.87 100 15.10 15.01
NRE 12,223 11,949 274 100 13.20 90 13.21 13.21
UEPS 12,208 11,594 614 1 6.79 210 6.80 6.79
AMCX 12,201 11,806 395 75 59.89 100 59.98 59.97
CWEN 12,190 12,090 100 10 19.83 100 19.85 19.85
CATO 12,178 12,178 0 100 19.11 193 19.17 19.12
BCOR 12,166 11,966 200 200 33.33 100 33.41 33.42
APAM 12,159 12,159 0 100 28.29 200 28.33 28.32
SCHG 12,158 12,158 0 300 76.79 400 76.82 76.72
SHYG 12,157 11,157 1,000 700 46.43 698 46.44 46.44
FDD 12,146 5,846 6,300 32,700 12.73 100 12.75 12.72
NOAH 12,136 12,136 0 100 35.59 100 35.67 35.63
WATT 12,129 11,545 584 100 9.21 100 9.27 9.27
NFG 12,119 12,044 75 100 58.32 100 58.36 58.30
NCS 12,112 12,112 0 500 14.16 500 14.19 14.16
IYW 12,107 12,107 0 500 179.65 200 179.74 179.42
PRMW 12,107 12,107 0 100 16.63 100 16.66 16.67
SWIR 12,107 11,507 600 300 18.25 300 18.29 18.30
STRL 12,100 11,800 300 175 12.21 75 12.24 12.24
HTGC 12,098 12,027 71 400 12.77 300 12.78 12.77
XNET 12,067 11,453 614 100 5.74 100 5.77 5.75
LOPE 12,040 11,443 597 100 120.83 100 120.98 120.89
NUV 12,030 11,730 300 300 9.22 200 9.23 9.22
IRET 12,021 11,721 300 710 5.49 100 5.52 5.50
BLD 12,017 11,990 27 72 44.95 80 45.02 44.98
TPC 12,013 11,713 300 200 17.29 200 17.32 17.31
HDB 12,006 11,784 222 100 87.46 100 87.54 87.50
SUPV 12,004 11,686 318 200 7.10 100 7.12 7.12
ATSG 11,984 11,984 0 100 20.21 100 20.29 20.18
TX 11,967 11,217 750 100 30.66 100 30.72 30.69
MWA 11,956 11,956 0 301 10.70 400 10.71 10.72
CBT 11,949 11,898 51 125 51.48 100 51.54 51.46
NEOG 11,942 11,921 21 90 63.48 90 63.69 63.60
AYI 11,906 10,504 1,402 120 124.12 2 124.25 124.24
LXRX 11,897 11,544 353 100 8.52 100 8.56 8.60
HUBG 11,882 11,762 120 100 43.77 100 43.91 43.88
ELVT 11,862 11,862 0 100 6.60 100 6.63 6.59
R 11,856 11,357 499 100 64.77 100 64.87 64.82
FN 11,855 11,119 736 100 45.29 75 45.49 45.49
WLTW 11,840 11,609 231 38 139.49 100 139.61 139.55
PERY 11,837 8,104 3,733 5,332 27.49 2,400 27.50 27.50
TREX 11,831 11,828 3 27 59.98 100 60.33 60.00
OEC 11,825 10,892 933 100 25.86 300 25.91 25.89
AFMD 11,824 9,451 2,373 100 3.17 100 3.20 3.17
EDIT 11,815 11,515 300 90 27.62 90 27.75 27.70
SLGN 11,801 11,800 1 100 26.05 300 26.08 26.02
CTHR 11,800 11,800 0 100 0.83 100 0.92 0.86
SFLY 11,778 11,778 0 75 61.04 175 61.17 61.00
CHU 11,775 11,462 313 300 10.99 300 11.00 11.00
ADSW 11,740 11,388 352 200 26.82 200 26.86 26.84
CDAY 11,726 11,421 305 100 36.37 100 36.77 36.57
EFG 11,711 11,711 0 260 74.14 100 74.23 74.22
DY 11,707 11,578 129 100 74.91 100 75.03 74.95
PTE 11,703 11,603 100 100 12.71 100 12.84 12.88
BDSI 11,701 11,701 0 100 3.63 200 3.67 3.64
SPB 11,677 11,571 106 100 65.68 100 65.81 65.76
ARW 11,651 11,634 17 29 68.39 100 68.58 68.49
VMIN 11,643 11,445 198 10,200 2.83 10,100 2.85 2.84
MNR 11,634 11,607 27 500 15.50 400 15.52 15.52
NLNK 11,633 11,633 0 200 2.13 300 2.14 2.13
NXTM 11,608 11,608 0 300 27.65 100 27.66 27.65
SUP 11,608 11,608 0 100 12.42 400 12.44 12.45
WPRT 11,602 11,402 200 100 2.59 600 2.60 2.60
AEF 11,600 11,600 0 100 6.38 100 6.48 6.42
GPRE 11,590 10,890 700 300 17.94 100 17.96 17.97
XSD 11,585 11,299 286 200 68.36 200 68.39 68.43
MVIS 11,579 11,408 171 400 1.16 100 1.19 1.19
ESTE 11,540 11,440 100 100 9.48 100 9.54 9.51
CSIQ 11,518 11,118 400 100 15.19 100 15.21 15.16
VPL 11,510 11,007 503 100 66.40 400 66.42 66.41
CDNA 11,507 10,100 1,407 100 24.75 73 24.80 24.78
CVEO 11,465 11,365 100 100 3.34 100 3.35 3.35
DTEA 11,432 11,432 0 100 2.61 100 2.68 2.63
SCHP 11,423 11,423 0 3,100 53.18 200 53.19 53.19
BRS 11,413 11,413 0 100 12.04 200 12.06 12.05
CSOD 11,397 11,097 300 100 49.11 100 49.28 49.13
RPD 11,376 10,878 498 100 32.95 100 33.01 32.98
CCRN 11,369 11,325 44 200 8.38 100 8.43 8.41
VREX 11,359 11,259 100 100 26.41 100 26.48 26.41
IOTS 11,353 11,253 100 100 4.34 300 4.37 4.33
ENSV 11,350 11,350 0 100 0.64 100 0.68 0.69
INGN 11,325 10,527 798 100 195.50 100 196.69 196.14
SOHU 11,296 11,196 100 100 16.80 100 16.91 16.82
WAB 11,295 10,983 312 75 96.04 100 96.27 96.23
CWEN.A 11,275 11,259 16 100 19.76 398 19.81 19.80
TRHC 11,264 11,206 58 100 75.65 100 76.05 75.65
SINA 11,230 11,130 100 100 59.72 100 60.08 59.91
RRTS 11,205 11,205 0 200 0.51 100 0.51 0.51
ARES 11,201 10,801 400 100 20.47 200 20.52 20.48
VET 11,196 11,068 128 400 29.03 200 29.05 29.04
RECN 11,182 9,823 1,359 3 16.56 100 16.60 16.58
IDA 11,173 11,173 0 100 97.80 52 97.87 97.87
FIBK 11,152 10,736 416 100 43.02 200 43.13 43.03
IPCI 11,151 11,151 0 500 0.61 500 0.63 0.63
EVLV 11,150 11,150 0 2,000 1.14 100 1.16 1.16
LSTR 11,132 10,602 530 100 102.22 100 102.37 102.19
EXPO 11,107 10,757 350 300 49.19 100 49.45 49.10
IIIN 11,072 10,772 300 1 27.04 100 27.15 27.02
PAM 11,048 11,048 0 100 30.12 100 30.24 30.19
SPAR 11,039 10,939 100 100 11.58 100 11.62 11.60
GATX 11,035 11,035 0 100 82.54 100 82.75 82.73
ECPG 11,034 10,732 302 100 29.30 100 29.35 29.34
SEED 11,023 7,191 3,832 100 7.12 100 7.32 7.35
SGRY 11,010 10,924 86 100 14.91 200 15.00 14.91
OTEX 10,996 10,465 531 100 33.99 200 34.01 34.00
GLYC 10,988 10,870 118 100 14.06 100 14.15 14.16
LAMR 10,964 10,532 432 75 75.15 75 75.24 75.18
KLIC 10,945 10,682 263 200 21.31 100 21.35 21.34
WIX 10,938 10,581 357 75 94.42 75 94.80 94.34
UCBI 10,935 10,635 300 100 25.42 100 25.46 25.44
SFNC 10,927 10,856 71 480 26.71 100 26.75 26.71
STKL 10,923 10,423 500 200 7.63 100 7.64 7.63
AKCA 10,920 10,626 294 100 23.45 100 23.74 23.52
KRG 10,892 10,692 200 200 15.69 100 15.70 15.70
BHVN 10,891 10,376 515 100 35.04 2 35.24 35.06
OBE 10,883 10,689 194 1,000 0.80 100 0.81 0.81
CIO 10,873 10,873 0 200 11.67 100 11.69 11.65
STML 10,858 10,549 309 100 15.58 100 15.64 15.61
DBJP 10,851 10,851 0 500 41.61 500 41.63 41.56
LE 10,838 7,863 2,975 100 13.87 100 13.93 13.89
NTRA 10,822 10,542 280 100 21.44 100 21.50 21.52
BGS 10,814 10,731 83 100 27.41 300 27.45 27.46
BPMX 10,814 10,514 300 300 0.18 100 0.18 0.18
CHFC 10,803 10,646 157 100 49.15 100 49.24 49.14
COLB 10,704 10,000 704 100 36.03 100 36.14 36.08
GDEN 10,697 10,424 273 73 21.07 100 21.12 21.08
VNET 10,693 10,671 22 100 9.27 100 9.29 9.27
AAN 10,676 10,015 661 91 48.58 100 48.65 48.59
ENS 10,674 10,438 236 31 78.45 100 78.69 78.61
SVMK 10,670 9,545 1,125 100 12.82 100 12.90 12.86
KEYW 10,662 10,615 47 300 8.16 100 8.19 8.18
QIWI 10,647 10,638 9 100 12.73 100 12.77 12.72
FBNC 10,641 10,641 0 200 39.53 100 39.59 39.51
CM 10,638 8,748 1,890 200 88.35 100 88.39 88.32
ARCO 10,624 10,132 492 100 6.38 137 6.40 6.39
GNL 10,622 10,322 300 400 19.60 400 19.63 19.58
TNK 10,596 10,596 0 5 1.05 1,000 1.06 1.05
PS 10,595 10,141 454 100 23.28 100 23.45 23.43
WWR 10,595 9,000 1,595 100 0.16 100 0.19 0.19
HAFC 10,585 10,445 140 100 22.17 100 22.20 22.17
ASUR 10,558 10,458 100 80 11.30 200 11.31 11.30
NEWM 10,544 10,544 0 175 16.03 400 16.04 16.04
CIFS 10,535 7,885 2,650 300 3.15 100 3.26 3.18
USA 10,527 10,327 200 700 6.30 1,000 6.31 6.31
TMF 10,518 10,518 0 1,508 15.86 1,900 15.88 15.81
FTS 10,507 10,044 463 100 32.38 1,400 32.40 32.43
DBB 10,459 10,459 0 4,700 16.53 1,000 16.54 16.54
UHS 10,454 10,115 339 100 125.73 100 125.93 125.83
MLPI 10,422 10,422 0 100 23.44 300 23.45 23.44
SYN 10,400 7,300 3,100 100 0.89 100 0.93 0.90
CNYA 10,398 9,858 540 1,000 23.92 1,012 24.01 23.97
ICLR 10,395 10,295 100 75 141.73 75 142.06 141.93
NLS 10,387 9,887 500 200 12.96 300 13.00 12.95
KALA 10,382 10,382 0 100 9.32 100 9.41 9.38
SCHZ 10,336 10,136 200 100 49.73 3,500 49.74 49.73
BKI 10,318 10,318 0 38 47.73 100 47.77 47.73
ASCMA 10,314 10,314 0 100 1.12 100 1.17 1.17
GBX 10,279 10,184 95 100 56.31 100 56.53 56.42
MLNX 10,275 9,990 285 100 70.33 100 70.55 70.38
MSG 10,272 9,585 687 75 287.88 100 288.56 288.03
NATI 10,272 9,897 375 100 43.76 100 43.80 43.76
DEM 10,262 8,145 2,117 200 40.48 200 40.54 40.49
GEL 10,259 8,375 1,884 100 24.73 100 24.77 24.74
VIVO 10,259 9,295 964 100 15.65 300 15.67 15.66
CNCE 10,256 9,952 304 300 14.86 100 14.90 14.89
SVM 10,241 10,141 100 2,400 2.36 1,400 2.37 2.37
HYS 10,213 10,113 100 100 99.19 100 99.21 99.19
NXST 10,211 10,106 105 100 78.25 100 78.40 78.33
INXN 10,160 10,125 35 100 60.86 100 61.01 60.85
SMIN 10,138 10,138 0 700 34.70 1,700 34.87 34.83
DHXM 10,123 9,823 300 1,000 1.62 1,000 1.64 1.64
SQM 10,115 9,819 296 100 41.65 100 41.74 41.72
HIX 10,109 3,676 6,433 400 6.20 100 6.21 6.20
ANAB 10,102 9,940 162 115 78.22 200 78.48 78.17
PPBI 10,085 9,849 236 100 33.26 200 33.31 33.26
HYD 10,077 9,977 100 1,900 30.40 2,100 30.41 30.41
BHE 10,074 9,974 100 100 24.27 100 24.33 24.26
CMRE 10,046 9,983 63 300 5.86 300 5.87 5.86
BPR 10,042 10,042 0 100 19.68 100 19.69 19.69
ECON 10,040 10,040 0 1,300 20.56 400 20.60 20.56
INSW 10,035 10,035 0 100 21.50 75 21.54 21.51
PAC 10,011 10,008 3 275 97.78 100 97.92 98.02
NXEO 10,010 9,710 300 100 11.20 100 11.23 11.21
FTEC 10,005 10,005 0 400 55.64 300 55.67 55.60
MRTN 10,000 10,000 0 100 19.35 100 19.39 19.35
SKY 9,990 9,630 360 100 24.97 300 25.06 24.97
NBTB 9,947 9,127 820 150 36.74 83 36.85 36.71
IHG 9,945 9,845 100 200 53.47 100 53.53 53.50
WGP 9,945 9,570 375 100 31.82 100 31.89 31.84
BRKS 9,911 9,642 269 100 30.84 100 30.90 30.87
DHY 9,900 9,900 0 500 2.49 3,338 2.50 2.50
NTB 9,899 9,899 0 100 51.63 100 51.77 51.61
DSGX 9,894 9,394 500 100 30.47 300 30.54 30.52
TLRA 9,868 9,868 0 300 2.80 100 2.81 2.81
SGH 9,845 9,550 295 100 29.89 100 30.02 29.94
DSX 9,835 9,735 100 200 3.80 200 3.81 3.80
BOKF 9,830 9,476 354 100 88.68 100 88.83 88.65
BRKL 9,823 9,621 202 200 15.66 200 15.70 15.68
EDGE 9,820 9,820 0 12 0.78 100 0.82 0.78
BPT 9,802 8,872 930 100 33.72 100 33.97 33.90
PCH 9,792 9,792 0 200 36.65 1 36.70 36.70
SSL 9,790 9,774 16 100 35.29 200 35.35 35.30
BKH 9,745 9,745 0 100 62.13 200 62.21 62.19
AWI 9,732 9,590 142 175 60.31 75 60.39 60.30
NTGN 9,731 9,417 314 100 9.01 200 9.24 9.15
STRM 9,730 9,730 0 100 0.86 100 1.01 0.92
URG 9,722 9,722 0 1,400 0.69 200 0.69 0.69
KYN 9,720 8,220 1,500 100 17.18 192 17.21 17.18
TDG 9,720 9,278 442 90 335.21 15 335.72 335.70
MOD 9,718 8,518 1,200 100 12.52 100 12.54 12.55
HIVE 9,698 9,698 0 100 3.96 300 3.98 3.96
FCFS 9,697 9,422 275 100 77.76 12 78.00 78.00
EXG 9,691 9,691 0 700 8.93 100 8.94 8.93
BID 9,668 9,450 218 75 43.89 75 44.01 43.94
QUOT 9,667 8,666 1,001 205 12.78 100 12.80 12.77
ARE 9,662 9,083 579 137 122.26 100 122.45 122.34
TPB 9,643 9,220 423 5 41.15 100 41.35 41.18
CLNE 9,636 9,636 0 800 2.37 500 2.38 2.38
SNHY 9,633 9,583 50 100 46.00 100 46.18 45.97
EVTC 9,622 9,524 98 200 24.90 200 24.95 24.95
VIS 9,622 9,622 0 300 136.75 34 136.82 136.67
GDOT 9,619 9,225 394 100 75.57 100 75.84 75.48
JCAP 9,617 9,587 30 100 19.28 100 19.32 19.30
GCV 9,600 9,600 0 100 5.28 100 5.31 5.28
BOLD 9,588 9,588 0 100 26.97 100 27.09 27.06
KEX 9,586 9,399 187 150 75.52 125 75.92 75.57
WCC 9,584 9,402 182 100 52.77 100 52.86 52.80
CSBR 9,578 9,577 1 100 13.10 100 13.22 13.10
ADMA 9,555 9,555 0 3 5.46 100 5.48 5.46
MITT 9,549 9,549 0 100 17.12 211 17.15 17.12
FRME 9,543 8,968 575 100 42.30 100 42.38 42.37
SASR 9,534 9,531 3 100 37.00 100 37.05 36.95
APTI 9,531 9,462 69 100 28.70 100 28.86 28.80
PTCT 9,529 9,329 200 75 38.35 75 38.45 38.42
TTT 9,517 9,517 0 700 31.68 700 31.71 31.82
STMP 9,516 8,743 773 75 194.85 75 196.15 193.96
ERY 9,502 9,502 0 800 37.37 200 37.41 37.50
TMQ 9,501 9,501 0 100 2.06 100 2.08 2.07
CORE 9,469 9,369 100 100 37.64 100 37.82 37.75
ICF 9,462 9,451 11 1,000 98.10 100 98.15 98.14
RARX 9,459 9,459 0 100 16.47 100 16.57 16.52
GLIBA 9,455 9,355 100 100 47.79 100 47.98 47.89
MGK 9,437 9,293 144 1,100 119.84 300 119.90 119.72
TCP 9,429 9,329 100 100 32.24 162 32.38 32.38
CGA 9,421 9,421 0 100 0.71 1,500 0.77 0.76
PHK 9,415 9,415 0 100 8.15 200 8.16 8.15
MFG 9,381 8,284 1,097 200 3.43 100 3.44 3.44
COR 9,373 9,262 111 100 104.75 100 104.87 104.78
NUS 9,373 8,379 994 75 70.39 100 70.54 70.42
RWR 9,372 9,272 100 700 90.27 100 90.29 90.33
BHLB 9,371 9,200 171 100 35.10 100 35.16 35.17
SATS 9,369 9,107 262 100 43.29 100 43.35 43.32
SLDB 9,368 9,164 204 100 33.85 10 34.20 34.00
LGIH 9,341 9,041 300 100 37.68 100 37.90 37.64
ACET 9,333 9,333 0 279 2.14 200 2.15 2.15
EBSB 9,331 9,331 0 100 15.74 205 15.76 15.75
LOXO 9,319 9,108 211 75 163.52 75 164.11 163.74
OMCL 9,319 9,179 140 100 63.28 100 63.34 63.25
TOCA 9,313 8,567 746 104 11.88 100 11.94 11.84
HLIT 9,311 9,311 0 50 5.35 110 5.36 5.36
AGQ 9,305 9,305 0 1,000 23.98 1,296 24.00 23.98
ADX 9,300 9,300 0 100 15.69 100 15.72 15.70
ASH 9,279 8,494 785 75 74.41 75 74.55 74.51
EHC 9,255 8,986 269 100 74.53 146 74.92 74.91
PFBC 9,255 9,235 20 100 56.01 100 56.26 56.10
HII 9,251 9,134 117 22 234.66 100 234.99 234.90
ALTR 9,232 8,852 380 100 36.02 50 36.09 36.08
SFBS 9,211 9,211 0 100 36.21 100 36.32 36.26
TI 9,199 8,699 500 200 5.76 1,100 5.80 5.77
MEDP 9,189 8,794 395 1 52.40 100 52.56 52.35
DLB 9,185 9,185 0 100 68.94 100 69.06 68.92
FELE 9,185 8,986 199 100 41.45 100 41.59 41.44
LII 9,179 8,124 1,055 2 193.39 90 193.63 193.56
FFHL 9,163 3,946 5,217 100 2.16 100 2.34 2.30
NWE 9,153 9,153 0 100 60.70 101 60.76 60.80
PID 9,138 7,238 1,900 100 15.14 900 15.15 15.14
CTT 9,137 9,137 0 10 9.50 100 9.51 9.50
OSUR 9,133 8,709 424 100 14.76 100 14.78 14.77
EGBN 9,127 8,764 363 200 52.27 100 52.35 52.28
BBCA 9,109 9,109 0 600 23.25 2,100 23.28 23.24
EUM 9,100 9,100 0 8,100 20.64 11,000 20.65 20.65
BAS 9,099 9,099 0 100 8.89 100 8.94 8.93
CTRL 9,094 9,073 21 100 27.88 100 27.94 27.93
BTU 9,059 8,945 114 200 35.71 100 35.78 35.76
INGR 9,036 7,679 1,357 100 102.36 200 102.48 102.47
YRD 9,024 8,924 100 200 16.45 200 16.57 16.48
AIZ 9,011 7,907 1,104 48 106.86 75 106.98 106.86
IWP 9,005 8,905 100 100 123.42 100 123.49 123.29
CG 8,979 8,270 709 100 20.10 100 20.13 20.13
ZIV 8,977 8,877 100 400 69.62 200 69.87 69.70
LASR 8,974 8,542 432 100 17.16 100 17.33 17.08
CBAY 8,969 8,969 0 100 10.48 100 10.53 10.52
RING 8,968 8,968 0 200 15.62 100 15.64 15.65
EGL 8,953 8,953 0 100 31.67 200 31.73 31.69
COLM 8,950 8,690 260 75 86.26 5 86.35 86.35
JOBS 8,927 8,927 0 100 56.88 100 57.10 56.80
VXXB 8,923 8,923 0 800 34.90 1,000 34.93 35.01
LIVN 8,921 8,380 541 75 114.52 75 114.70 114.64
DDS 8,906 8,706 200 75 68.98 75 69.18 68.96
DPW 8,900 8,700 200 100 0.27 100 0.35 0.31
TRIB 8,900 8,900 0 100 3.51 100 3.61 3.60
EB 8,888 7,626 1,262 100 26.41 100 26.65 26.53
AVY 8,887 8,741 146 100 97.63 100 97.76 97.74
EHI 8,877 4,226 4,651 100 8.91 100 8.96 8.94
GH 8,865 7,481 1,384 200 37.75 16 38.14 38.00
YVR 8,865 6,805 2,060 100 3.73 100 4.17 3.70
DRYS 8,864 8,792 72 764 4.89 200 4.91 4.89
IUSB 8,859 8,859 0 300 48.52 100 48.54 48.51
MITK 8,857 8,637 220 100 8.66 103 8.69 8.70
B 8,844 8,744 100 100 60.76 10 60.91 60.77
EGP 8,842 8,292 550 100 94.93 100 95.24 95.11
CADC 8,839 3,044 5,795 100 2.77 100 2.94 2.89
UGA 8,838 3,238 5,600 1,500 33.02 1,500 33.09 33.23
CPA 8,829 8,729 100 77 75.37 100 75.48 7