Cboe BZX U.S. Equities Exchange Symbol Data

Volume
276,361,129
Orders
127,188,451

This list was last updated 2019-04-25 14:34:15.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
NOK 3,761,566 3,685,712 75,854 6,900 5.25 37,500 5.26 5.25
AMD 3,263,331 3,243,785 19,546 2,600 27.68 2,400 27.69 27.69
SPY 2,860,467 2,647,165 213,302 1,900 292.59 1,600 292.61 292.60
EEM 2,812,828 2,637,471 175,357 14,900 43.65 32,200 43.66 43.66
XLF 2,769,590 2,484,507 285,083 86,740 27.53 78,241 27.54 27.54
VXXB 2,588,845 2,574,463 14,382 4,815 25.80 2,600 25.81 25.81
QQQ 2,327,617 2,158,343 169,274 800 190.82 500 190.83 190.83
XOP 2,293,881 2,285,848 8,033 1,600 31.99 1,700 32.00 31.99
GDX 2,235,153 2,052,900 182,253 1,000 20.83 17,500 20.84 20.83
MSFT 2,212,247 2,178,521 33,726 200 129.73 115 129.74 129.74
FB 2,155,710 2,083,181 72,529 300 194.19 200 194.25 194.22
SIRI 2,018,968 2,013,686 5,282 24,600 5.76 20,100 5.77 5.77
YUMA 1,900,412 1,767,390 133,022 0 0.00 0 0.00 0.53
IWM 1,861,536 1,799,650 61,886 900 156.99 300 157.00 156.99
GE 1,851,438 1,819,869 31,569 9,900 9.08 14,200 9.09 9.09
BAC 1,794,590 1,789,406 5,184 3,600 30.24 200 30.25 30.25
MU 1,676,853 1,644,745 32,108 500 43.13 1,450 43.14 43.14
SNAP 1,652,127 1,631,383 20,744 800 10.85 600 10.86 10.85
ECA 1,545,253 1,540,285 4,968 30,550 7.45 14,200 7.46 7.46
CMCSA 1,397,148 1,357,159 39,989 400 43.22 500 43.23 43.23
FXI 1,396,255 1,354,961 41,294 13,300 44.27 9,800 44.28 44.27
FCX 1,369,842 1,325,785 44,057 2,100 12.40 700 12.41 12.40
T 1,351,525 1,329,656 21,869 200 30.46 2,600 30.47 30.46
INTC 1,331,949 1,320,277 11,672 600 57.64 1,500 57.65 57.65
HBAN 1,309,102 1,303,490 5,612 2,879 13.76 2,300 13.77 13.77
XLV 1,273,228 1,247,764 25,464 2,588 88.13 2,400 88.14 88.13
AAPL 1,268,089 1,257,293 10,796 200 205.96 200 205.98 205.98
EWZ 1,231,583 1,220,442 11,141 700 40.79 1,600 40.80 40.79
DIS 1,190,774 1,170,861 19,913 100 137.71 200 137.73 137.72
TWTR 1,161,526 1,106,733 54,793 600 38.69 200 38.70 38.70
TQQQ 1,125,254 1,098,954 26,300 800 67.46 2,100 67.48 67.47
SWN 1,071,276 1,069,976 1,300 5,740 4.12 6,607 4.14 4.13
F 1,047,470 1,018,130 29,340 6,240 9.42 5,000 9.43 9.43
SAN 1,033,855 916,848 117,007 39,000 4.92 72,600 4.93 4.92
APC 1,032,753 984,856 47,897 300 71.91 300 71.92 71.91
WFC 999,326 981,332 17,994 700 47.70 400 47.71 47.68
BBD 996,913 961,150 35,763 11,600 8.90 8,781 8.92 8.91
AGNC 995,075 991,711 3,364 1,800 17.78 3,098 17.79 17.79
CPE 978,736 977,588 1,148 900 7.91 1,400 7.93 7.92
QCOM 978,649 960,159 18,490 300 85.62 100 85.64 85.61
CHK 972,867 972,067 800 10,200 2.97 6,600 2.98 2.98
VZ 957,186 949,522 7,664 700 55.85 800 55.86 55.85
XLNX 934,793 834,273 100,520 75 115.53 75 115.57 115.56
TSLA 930,482 902,784 27,698 100 248.58 25 248.72 248.63
SMH 915,815 892,727 23,088 400 117.50 100 117.51 117.50
XLU 904,954 900,860 4,094 4,400 58.08 2,800 58.09 58.08
CSCO 901,839 889,780 12,059 800 56.34 177 56.35 56.34
EFA 898,009 872,981 25,028 13,600 66.15 36,380 66.16 66.15
TVIX 883,724 861,087 22,637 600 20.00 568 20.01 20.01
SQQQ 805,951 783,551 22,400 98,600 8.51 61,400 8.52 8.52
CELG 776,732 765,636 11,096 380 93.99 100 94.00 94.00
XLE 761,952 758,074 3,878 1,100 67.26 4,400 67.27 67.26
ABEV 756,235 754,437 1,798 12,672 4.59 22,100 4.60 4.59
ZNGA 747,150 746,964 186 12,600 5.45 1,700 5.46 5.46
HYG 744,699 735,310 9,389 6,604 86.75 4,400 86.76 86.75
PFE 742,710 738,207 4,503 2,100 39.76 13 39.77 39.77
OXY 740,212 720,632 19,580 200 62.58 321 62.61 62.60
UVXY 734,985 717,076 17,909 500 32.10 100 32.12 32.12
BMY 723,731 702,930 20,801 300 45.55 300 45.56 45.55
CLF 700,200 681,753 18,447 700 9.59 300 9.60 9.59
NLY 670,582 670,217 365 14,200 10.05 11,898 10.06 10.05
RRC 666,408 658,260 8,148 2,100 9.52 800 9.53 9.53
ITUB 662,537 599,947 62,590 2,400 8.48 8,500 8.49 8.48
NBEV 660,223 639,553 20,670 500 5.78 300 5.79 5.79
MRK 657,588 654,598 2,990 200 76.50 399 76.51 76.51
XOM 647,020 637,238 9,782 200 82.45 200 82.46 82.46
SVXY 646,476 646,076 400 600 55.56 1,200 55.58 55.58
GOLD 636,718 633,058 3,660 4,700 12.85 2,100 12.86 12.87
VWO 631,345 617,217 14,128 26,088 43.23 22,500 43.24 43.23
MMM 629,393 535,396 93,997 80 191.03 200 191.10 191.01
BRFS 621,333 612,510 8,823 2,300 7.66 4,300 7.68 7.67
SQ 621,026 616,547 4,479 100 72.93 200 72.95 72.94
C 613,008 605,713 7,295 800 69.05 1,570 69.07 69.05
XLI 606,761 591,532 15,229 2,600 77.19 300 77.20 77.20
VALE 603,024 590,384 12,640 5,500 12.55 500 12.56 12.55
PYPL 595,140 587,817 7,323 200 110.06 200 110.10 110.08
IYR 595,086 570,513 24,573 500 86.35 1,200 86.36 86.35
XLP 582,919 581,816 1,103 9,500 56.44 7,200 56.45 56.45
DWDP 577,539 564,714 12,825 200 37.81 900 37.82 37.83
KGC 574,253 572,258 1,995 4,300 3.17 68,882 3.18 3.17
XLK 571,489 570,906 583 2,200 79.01 3,100 79.02 79.02
S 569,367 564,156 5,211 700 5.54 14,200 5.55 5.54
AMAT 567,437 553,084 14,353 100 44.76 500 44.77 44.77
MO 559,978 543,881 16,097 100 51.07 100 51.09 51.09
JPM 543,412 532,520 10,892 700 113.99 400 114.01 114.00
MRVL 543,022 537,347 5,675 200 25.41 700 25.42 25.42
NEM 539,372 529,460 9,912 500 31.53 200 31.54 31.54
IEMG 538,548 537,425 1,123 10,300 52.57 14,000 52.58 52.58
AKAO 536,617 167,379 369,238 100 0.12 200 0.14 0.13
ERIC 536,558 523,257 13,301 5,500 9.90 15,700 9.91 9.90
JD 528,390 522,637 5,753 1 29.23 300 29.24 29.23
SOXS 526,399 525,999 400 31,800 4.61 17,200 4.62 4.61
CVX 525,438 497,099 28,339 400 117.67 302 117.69 117.68
PBR 524,469 518,187 6,282 3,900 15.47 6,100 15.48 15.48
XRT 522,597 502,048 20,549 100 45.62 1,500 45.63 45.62
SBUX 512,000 505,060 6,940 700 76.80 100 76.81 76.81
GDXJ 511,378 510,343 1,035 800 29.20 3,100 29.21 29.20
NVDA 506,204 496,501 9,703 100 188.09 100 188.12 188.11
AIG 503,984 502,498 1,486 300 45.36 300 45.37 45.37
BK 502,514 487,558 14,956 200 48.91 400 48.92 48.91
FCEL 501,965 471,840 30,125 6,696 0.24 300 0.24 0.24
PBR.A 501,245 499,945 1,300 500 14.02 9,700 14.03 14.02
GLD 501,053 492,613 8,440 2,300 120.62 3,818 120.63 120.63
GILD 500,323 491,277 9,046 600 63.93 100 63.94 63.93
SLB 491,085 483,449 7,636 200 43.31 100 43.32 43.32
PE 486,209 478,059 8,150 200 20.91 800 20.92 20.91
OIH 486,152 484,606 1,546 21,100 17.39 3,500 17.40 17.39
XLRE 486,104 486,104 0 12,800 35.78 4,546 35.79 35.78
DB 480,814 470,394 10,420 4,400 8.36 2,200 8.37 8.36
NIO 479,754 475,828 3,926 1,100 4.95 500 4.96 4.95
RF 474,637 472,214 2,423 4,200 15.57 2,300 15.58 15.57
ZAYO 469,869 442,425 27,444 300 30.65 100 30.67 30.68
AUY 466,351 463,916 2,435 67,601 2.17 41,654 2.18 2.17
AVP 455,073 452,229 2,844 900 3.13 300 3.14 3.14
BABA 455,018 443,625 11,393 20 187.99 734 188.00 187.99
CTL 448,181 446,411 1,770 500 11.48 1,400 11.49 11.48
AABA 438,265 432,980 5,285 100 76.37 400 76.38 76.37
EZU 437,098 428,243 8,855 26,300 39.95 28,068 39.96 39.95
V 434,807 425,785 9,022 100 161.39 100 161.41 161.40
ATVI 432,365 428,604 3,761 300 47.30 500 47.31 47.30
XLB 423,661 416,429 7,232 2,100 56.73 2,200 56.74 56.75
CTRV 420,552 72,150 348,402 100 0.09 700 0.12 0.11
CX 418,244 406,644 11,600 3,200 4.64 4,100 4.65 4.64
KMI 417,164 415,288 1,876 753 20.01 5,000 20.02 20.02
IRM 416,738 411,461 5,277 400 32.91 100 32.93 32.94
MRO 415,425 414,158 1,267 3,000 17.97 1,900 17.99 17.98
AR 415,004 414,402 602 800 7.28 710 7.29 7.29
BSX 408,188 390,656 17,532 490 37.01 200 37.02 37.01
KEY 402,618 400,783 1,835 6,900 17.20 8,400 17.21 17.20
XHB 399,789 399,635 154 1,500 40.49 1,800 40.50 40.51
IQ 399,331 394,783 4,548 400 22.96 200 22.97 22.96
MPC 398,492 393,708 4,784 100 60.99 400 61.01 61.01
UBS 398,343 393,145 5,198 3,819 13.31 3,100 13.32 13.30
VEON 398,252 396,252 2,000 4,400 2.34 20,300 2.35 2.35
USO 397,456 386,656 10,800 106,100 13.56 104,500 13.57 13.56
EXEL 396,570 370,841 25,729 100 19.76 200 19.77 19.77
ON 389,583 381,060 8,523 100 22.52 598 22.53 22.53
KRE 389,306 386,320 2,986 500 54.90 1,300 54.91 54.89
COP 389,209 385,559 3,650 100 64.17 300 64.18 64.16
EBAY 383,678 379,006 4,672 300 38.14 799 38.15 38.14
IEFA 381,364 380,564 800 2,185 62.01 41,141 62.02 62.02
RIG 380,771 378,104 2,667 9,100 9.01 1,626 9.02 9.02
UPS 377,679 364,509 13,170 200 105.43 197 105.47 105.43
CVE 376,722 371,696 5,026 11,200 10.12 5,500 10.13 10.12
CNSL 371,906 355,552 16,354 100 5.84 199 5.86 5.85
VNQ 364,618 363,304 1,314 100 86.21 1,400 86.22 86.20
FLEX 362,329 360,324 2,005 500 10.88 1,700 10.89 10.88
DHI 361,705 352,305 9,400 300 44.84 400 44.87 44.85
QD 359,344 357,069 2,275 3,700 6.14 1,200 6.15 6.15
NUGT 358,860 351,286 7,574 700 15.66 100 15.67 15.67
TZA 357,354 349,354 8,000 16,900 9.12 24,000 9.13 9.13
CZR 356,688 356,434 254 1,800 9.36 7,400 9.37 9.36
FEYE 353,565 348,109 5,456 300 15.91 400 15.92 15.92
JNUG 353,315 346,851 6,464 300 7.48 4,300 7.49 7.48
ROKU 349,752 345,500 4,252 200 61.40 100 61.44 61.41
PG 349,225 341,103 8,122 400 103.28 99 103.29 103.29
ORCL 348,630 343,334 5,296 1,212 55.01 1,500 55.02 55.01
ABBV 344,175 337,132 7,043 100 78.37 100 78.38 78.38
RSX 341,875 333,518 8,357 15,800 21.47 10,400 21.48 21.48
NKE 340,882 336,186 4,696 200 87.88 200 87.89 87.90
ITB 340,607 338,743 1,864 600 38.01 415 38.02 38.02
XBI 336,442 327,860 8,582 1,000 86.22 300 86.25 86.21
LBTYK 335,670 302,833 32,837 200 25.85 300 25.86 25.86
M 334,372 332,475 1,897 500 24.19 1,200 24.20 24.19
NVAX 333,393 333,293 100 1,200 0.51 300 0.51 0.51
LKQ 333,003 331,401 1,602 100 29.62 303 29.63 29.63
TSM 329,721 329,521 200 1,678 44.62 1,500 44.63 44.62
DNR 328,538 328,138 400 1,600 2.37 4,751 2.38 2.38
UAA 327,300 326,527 773 500 22.49 300 22.50 22.50
PTC 326,947 294,218 32,729 100 90.89 300 90.91 90.92
WWE 326,030 301,183 24,847 100 86.00 100 86.59 86.00
CVS 325,786 305,773 20,013 100 53.55 312 53.56 53.54
PTEN 325,780 320,912 4,868 200 14.79 200 14.80 14.80
CNC 323,229 286,795 36,434 300 50.14 110 50.17 50.14
BB 321,348 319,828 1,520 2,400 9.02 3,600 9.03 9.03
HEXO 318,588 299,987 18,601 2,700 7.15 1,400 7.16 7.15
CRC 318,040 300,619 17,421 208 22.35 600 22.40 22.36
EWJ 315,665 307,225 8,440 18,300 54.94 12,800 54.95 54.95
FOXA 313,539 308,592 4,947 97 38.01 284 38.02 38.01
CTRP 313,116 309,761 3,355 300 42.45 365 42.47 42.46
JBLU 312,395 311,997 398 850 18.11 600 18.12 18.12
X 312,346 303,017 9,329 300 15.69 560 15.70 15.71
JNK 311,978 310,716 1,262 42,172 36.17 44,004 36.18 36.17
NBR 309,966 307,971 1,995 6,400 3.69 1,638 3.70 3.69
ARCI 309,182 210,188 98,994 100 5.15 100 5.94 5.67
STM 308,345 308,143 202 200 18.46 1,000 18.47 18.47
KO 307,598 303,263 4,335 800 47.58 1,200 47.59 47.59
MAT 306,171 291,743 14,428 1,800 12.28 185 12.29 12.28
INFY 298,599 297,508 1,091 4,800 10.49 2,000 10.50 10.50
BTG 298,583 294,933 3,650 26,000 2.68 51,100 2.69 2.68
ISBC 295,144 273,199 21,945 300 11.87 300 11.88 11.87
FDC 294,665 279,720 14,945 2,100 25.53 1,800 25.54 25.54
MS 292,613 286,187 6,426 500 47.55 1,700 47.57 47.55
EWT 291,523 291,223 300 13,200 35.86 9,500 35.87 35.87
JAGX 289,844 276,862 12,982 30 0.23 200 0.25 0.23
RDS.A 289,804 282,788 7,016 300 63.69 400 63.70 63.70
AMLP 289,702 287,287 2,415 14,100 9.98 104,626 9.99 9.98
ACB 289,103 284,826 4,277 600 9.04 16,200 9.05 9.04
FTI 289,010 276,503 12,507 100 24.32 300 24.33 24.32
AXP 287,981 282,862 5,119 100 116.23 100 116.26 116.23
CUZ 287,838 285,570 2,268 2,600 9.46 1,000 9.47 9.46
TLT 287,140 284,549 2,591 378 123.22 4,700 123.23 123.21
SLV 286,895 286,895 0 60,300 13.99 52,625 14.00 13.99
GM 285,750 280,108 5,642 500 39.15 800 39.16 39.16
TER 285,052 282,486 2,566 393 48.12 200 48.13 48.13
MDLZ 284,744 282,071 2,673 600 50.09 800 50.10 50.10
SH 284,545 284,545 0 50,800 26.78 37,600 26.79 26.79
COG 284,134 281,244 2,890 350 26.04 1,100 26.05 26.05
ASHR 283,871 281,036 2,835 4,700 28.83 4,000 28.84 28.84
USB 283,464 280,134 3,330 500 51.94 1,522 51.95 51.95
PDD 283,104 279,013 4,091 200 23.03 100 23.04 23.04
MAS 282,351 278,764 3,587 100 38.05 275 38.06 38.05
GGB 280,773 280,173 600 4,800 3.67 23,800 3.68 3.67
OAS 277,527 277,405 122 1,400 6.45 1,300 6.46 6.46
GNC 277,484 225,609 51,875 12,300 2.22 2,084 2.23 2.23
LQD 273,925 252,322 21,603 2,700 119.19 900 119.20 119.19
HBI 273,860 258,822 15,038 800 18.74 500 18.75 18.75
TXN 271,961 268,597 3,364 123 117.32 100 117.33 117.33
BKLN 268,440 241,320 27,120 5,525 22.91 9,400 22.92 22.91
CY 268,196 257,814 10,382 700 16.20 298 16.21 16.21
TRN 267,377 263,527 3,850 100 21.29 100 21.32 21.29
EWH 266,633 261,419 5,214 14,300 26.41 6,100 26.42 26.41
DRIP 265,766 265,266 500 200 8.34 1,600 8.35 8.35
CS 265,458 259,958 5,500 900 13.32 6,500 13.33 13.31
EMB 265,002 262,692 2,310 629 109.60 100 109.61 109.61
PRPO 263,874 242,988 20,886 1,673 0.47 400 0.47 0.47
SABR 262,616 255,755 6,861 100 22.58 100 22.59 22.59
HST 261,099 257,276 3,823 1,500 18.99 1,600 19.00 19.00
IVZ 260,602 253,452 7,150 400 22.07 200 22.08 22.07
HAL 256,688 249,719 6,969 53 29.23 800 29.24 29.24
BHGE 255,049 252,368 2,681 400 25.62 112 25.63 25.62
LUV 253,040 249,382 3,658 200 53.71 100 53.73 53.73
PEP 253,021 250,758 2,263 100 125.83 200 125.86 125.83
FITB 252,797 247,537 5,260 600 28.37 1,200 28.38 28.38
DISCA 252,222 248,059 4,163 600 30.43 200 30.45 30.44
LYG 251,081 207,126 43,955 64,700 3.27 39,082 3.28 3.27
GUSH 250,610 248,818 1,792 1,100 12.25 400 12.26 12.25
SYMC 247,360 246,548 812 900 24.10 400 24.11 24.11
CPRX 246,700 231,413 15,287 400 5.87 497 5.89 5.88
AAL 245,698 241,332 4,366 300 33.61 1,100 33.63 33.63
PHM 245,661 232,312 13,349 300 31.77 200 31.78 31.78
XLY 243,319 240,867 2,452 700 120.05 500 120.06 120.06
NBL 242,406 240,678 1,728 1,000 26.74 900 26.75 26.75
WBA 242,089 240,384 1,705 200 52.92 300 52.93 52.91
AXTA 241,938 239,329 2,609 647 26.76 200 26.77 26.76
WDC 241,853 233,972 7,881 200 53.27 200 53.28 53.27
BA 241,530 236,806 4,724 60 384.23 60 384.34 384.28
CRZO 241,380 240,638 742 600 13.33 400 13.34 13.33
HES 240,859 231,068 9,791 100 64.91 200 64.94 64.92
BBT 240,855 234,230 6,625 600 50.40 400 50.41 50.41
BP 238,428 237,980 448 1,108 44.01 1,000 44.02 44.02
APA 237,377 232,410 4,967 206 34.14 484 34.15 34.14
WMT 235,412 233,168 2,244 200 103.80 500 103.82 103.81
KSS 234,331 225,034 9,297 100 71.28 100 71.30 71.29
NWL 233,014 231,313 1,701 300 13.63 800 13.64 13.63
MDT 231,379 229,255 2,124 525 86.75 200 86.77 86.75
NFLX 230,923 226,151 4,772 75 367.19 75 367.37 367.24
XME 230,716 229,515 1,201 2,100 28.75 700 28.76 28.77
DAL 230,543 227,151 3,392 395 57.12 374 57.13 57.12
CAT 229,133 226,832 2,301 200 136.46 100 136.50 136.52
VGR 229,123 213,158 15,965 200 9.38 200 9.39 9.39
TNA 228,505 203,933 24,572 200 65.43 400 65.45 65.42
MT 228,395 228,161 234 621 21.79 600 21.80 21.79
ENB 227,899 225,492 2,407 1,200 37.72 2,200 37.73 37.72
CAG 226,922 224,774 2,148 400 30.94 600 30.95 30.94
GPK 223,630 221,729 1,901 1,800 13.69 300 13.70 13.70
AVYA 223,352 199,334 24,018 100 19.51 100 19.57 19.63
KHC 222,858 214,011 8,847 229 32.64 996 32.65 32.65
EQT 221,458 218,419 3,039 200 20.31 200 20.33 20.32
MCHI 220,327 220,082 245 1,800 63.20 1,200 63.21 63.21
CSX 220,071 218,237 1,834 300 78.86 329 78.88 78.88
TRQ 219,721 218,521 1,200 21,000 1.59 49,600 1.60 1.59
PM 219,479 217,058 2,421 300 83.58 210 83.60 83.57
INDA 219,167 218,700 467 5,414 35.02 6,100 35.03 35.02
YNDX 218,852 214,745 4,107 100 37.02 100 37.07 37.05
DISCK 218,045 216,428 1,617 200 28.50 300 28.51 28.51
MET 217,597 214,105 3,492 200 44.91 800 44.92 44.92
GFI 217,515 215,594 1,921 2,100 3.74 2,300 3.75 3.75
TGT 217,379 213,620 3,759 100 82.25 200 82.26 82.26
QEP 216,916 196,839 20,077 200 7.77 200 7.78 7.78
AG 215,508 215,404 104 200 6.00 5,500 6.01 5.99
JNPR 213,980 212,206 1,774 1,100 28.19 800 28.20 28.20
GGAL 211,578 198,467 13,111 100 21.54 72 21.59 21.56
HON 211,375 209,272 2,103 100 170.84 300 170.87 170.87
SPXU 210,861 209,448 1,413 200 28.56 6,100 28.57 28.56
BX 210,194 194,005 16,189 100 40.68 265 40.69 40.69
WPX 210,105 209,491 614 200 14.54 901 14.55 14.54
MNST 209,071 206,786 2,285 158 57.75 200 57.77 57.76
HPQ 208,892 206,442 2,450 189 19.77 1,400 19.78 19.77
DIA 208,695 189,342 19,353 600 265.06 600 265.09 265.06
BAX 207,615 203,941 3,674 175 76.14 100 76.19 76.13
AMRN 206,452 203,465 2,987 400 18.92 400 18.94 18.92
ALKS 205,577 202,842 2,735 200 29.92 56 29.99 29.94
IAU 205,485 205,485 0 94,900 12.22 89,800 12.23 12.23
HPE 204,903 203,112 1,791 3,209 16.11 1,400 16.12 16.11
DVN 204,849 200,890 3,959 200 33.76 93 33.78 33.76
FISV 204,737 198,063 6,674 200 86.15 57 86.16 86.15
WMB 204,731 202,641 2,090 593 28.58 1,000 28.59 28.59
UA 204,449 203,948 501 1,000 20.18 500 20.19 20.19
LOW 203,559 199,902 3,657 212 113.95 100 113.98 113.98
IAG 202,357 201,621 736 10,844 2.98 20,495 2.99 2.98
VLO 200,662 196,870 3,792 200 91.27 71 91.32 91.30
NAVI 200,657 200,452 205 300 13.27 300 13.28 13.26
DUK 200,541 199,669 872 400 90.32 1 90.33 90.31
JNJ 200,031 198,310 1,721 10 139.40 400 139.42 139.40
RIO 199,660 196,027 3,633 50 59.54 300 59.55 59.54
TAL 199,492 196,231 3,261 100 36.31 600 36.35 36.33
UWT 199,156 188,936 10,220 5,900 22.79 2,300 22.81 22.78
PDS 198,882 197,482 1,400 5,100 2.71 7,900 2.73 2.72
AKS 198,017 197,317 700 8,600 2.40 23,600 2.41 2.40
ABT 197,448 194,241 3,207 200 77.88 100 77.89 77.86
NVS 196,970 194,874 2,096 200 80.59 300 80.61 80.60
TEVA 196,665 194,279 2,386 1,600 15.11 300 15.12 15.12
CBL 195,150 189,905 5,245 8,700 1.01 1,800 1.02 1.01
NYCB 193,730 191,624 2,106 1,200 11.32 2,300 11.33 11.32
BHC 193,309 165,645 27,664 100 23.79 400 23.81 23.79
KWEB 193,194 193,194 0 600 48.16 700 48.17 48.16
BRZU 192,857 187,875 4,982 100 27.16 1,400 27.18 27.20
HUN 192,824 190,865 1,959 300 22.89 678 22.91 22.92
EWW 192,803 174,447 18,356 200 46.22 1,900 46.23 46.21
UGAZ 192,483 190,783 1,700 117 23.85 100 23.89 23.89
FLIR 191,894 191,454 440 75 52.42 75 52.44 52.44
TECK 191,513 190,083 1,430 200 23.03 615 23.04 23.03
IBB 191,451 191,451 0 100 106.53 400 106.56 106.45
CL 191,449 189,291 2,158 240 68.60 200 68.61 68.60
PVG 191,212 189,294 1,918 3,300 7.51 129 7.52 7.52
GIS 190,917 189,904 1,013 388 50.09 300 50.11 50.10
TJX 190,889 185,175 5,714 300 55.10 300 55.11 55.11
RDS.B 190,150 185,897 4,253 300 65.01 400 65.02 65.00
AZN 189,570 187,236 2,334 500 38.96 400 38.97 38.96
WFT 189,401 167,277 22,124 8,200 0.61 100 0.62 0.61
CRM 189,040 186,768 2,272 75 163.10 100 163.16 163.15
LPX 188,993 188,577 416 300 24.29 500 24.30 24.29
LPI 188,576 186,444 2,132 2,800 3.26 500 3.27 3.27
EXC 187,380 178,641 8,739 400 50.46 400 50.47 50.46
NLSN 187,375 183,673 3,702 400 25.42 200 25.43 25.42
TSG 186,323 185,911 412 300 18.65 680 18.66 18.65
DPW 185,311 181,628 3,683 6,195 0.23 315 0.24 0.23
IP 183,571 179,847 3,724 400 45.96 100 45.98 45.96
SPXL 183,544 173,233 10,311 700 51.60 2,600 51.61 51.61
TIVO 183,437 111,163 72,274 380 9.43 100 9.44 9.43
VIAV 183,310 183,279 31 200 13.10 410 13.11 13.11
VLY 182,791 181,891 900 200 10.03 200 10.04 10.04
ING 180,047 179,447 600 2,800 12.60 6,900 12.61 12.61
AMZA 179,411 52,656 126,755 2,300 5.86 3,195 5.87 5.87
LBTYA 179,357 158,724 20,633 105 26.71 201 26.72 26.72
ET 179,083 171,590 7,493 2,263 15.30 1,200 15.31 15.30
SCHW 178,939 175,053 3,886 600 45.58 300 45.59 45.58
ALLY 178,815 176,526 2,289 200 29.89 600 29.90 29.89
GRUB 178,642 174,330 4,312 8 70.14 200 70.19 70.11
TRXC 177,791 176,291 1,500 2,110 1.93 200 1.94 1.93
MTDR 176,011 175,311 700 400 20.92 200 20.93 20.93
MGA 172,442 171,483 959 200 54.54 100 54.56 54.55
WEN 172,382 164,462 7,920 200 18.64 1,196 18.65 18.64
HSGX 172,301 169,971 2,330 5 0.18 13,531 0.18 0.18
CCJ 171,780 170,904 876 900 11.23 459 11.24 11.24
BCS 171,757 170,957 800 2,900 8.27 4,500 8.28 8.28
TPR 171,360 166,490 4,870 100 31.02 400 31.03 31.03
HFC 171,222 170,089 1,133 169 49.89 169 49.93 49.91
FIT 171,121 171,121 0 800 5.39 500 5.40 5.39
FTR 170,812 145,134 25,678 2,800 2.54 300 2.55 2.55
CRON 170,269 163,376 6,893 200 16.49 400 16.51 16.49
IPG 170,241 164,401 5,840 200 22.28 1,888 22.29 22.29
WY 169,114 166,528 2,586 500 26.36 500 26.37 26.36
SAVE 169,091 164,485 4,606 100 53.49 100 53.53 53.52
WP 167,563 152,036 15,527 100 112.39 400 112.43 112.41
LRCX 167,309 163,650 3,659 75 205.11 75 205.23 205.14
UPRO 167,051 146,842 20,209 700 54.34 1,400 54.36 54.37
CFG 166,395 161,805 4,590 600 35.85 100 35.86 35.86
FBHS 166,307 162,232 4,075 200 52.35 35 52.37 52.36
MOS 166,131 163,965 2,166 100 26.32 800 26.33 26.33
KR 165,011 156,107 8,904 200 25.71 500 25.72 25.72
ADSW 163,948 160,391 3,557 500 32.26 2,000 32.27 32.27
SU 163,877 159,079 4,798 2,600 33.23 700 33.24 33.24
NUE 163,328 160,044 3,284 200 57.59 200 57.61 57.61
SNY 162,660 160,486 2,174 400 41.16 400 41.17 41.17
SUPV 162,100 154,801 7,299 100 5.11 100 5.14 5.13
BRK.B 161,739 151,892 9,847 400 212.01 200 212.06 212.02
STX 161,448 159,031 2,417 300 46.40 300 46.41 46.40
NOV 161,203 157,084 4,119 1,100 26.25 200 26.26 26.25
WLL 159,822 157,946 1,876 400 28.36 300 28.37 28.36
TSCO 158,198 155,929 2,269 175 104.49 100 104.54 104.52
WAB 157,528 154,617 2,911 70 70.99 200 71.04 70.96
ABB 155,081 143,233 11,848 900 20.47 200 20.48 20.48
TPH 155,072 152,878 2,194 100 13.42 100 13.44 13.42
TS 154,319 153,019 1,300 100 28.40 600 28.41 28.41
HD 153,739 151,377 2,362 100 207.30 200 207.35 207.34
NOW 152,953 149,667 3,286 75 259.19 424 259.57 259.38
QLD 152,551 107,475 45,076 1,700 101.03 200 101.06 101.06
SPLV 151,227 141,167 10,060 3,000 53.03 3,200 53.04 53.03
KEYW 150,720 150,720 0 5,335 11.29 989 11.30 11.29
MTG 150,623 150,238 385 800 14.34 1,650 14.35 14.34
LB 149,452 148,904 548 200 25.98 400 25.99 25.99
VC 148,640 137,989 10,651 100 62.47 100 62.62 62.60
RTN 147,806 145,495 2,311 90 176.79 90 176.86 176.86
ARRY 147,519 146,819 700 400 22.66 200 22.67 22.65
ENTG 147,473 142,539 4,934 100 38.41 200 38.44 38.43
BBVA 146,410 146,410 0 12,200 5.97 9,200 5.98 5.98
URBN 146,301 145,354 947 911 30.11 261 30.12 30.12
FDX 145,692 141,146 4,546 100 190.92 31 190.99 190.97
MDY 145,635 127,907 17,728 100 356.86 100 356.92 356.85
FE 145,308 144,645 663 500 41.18 700 41.20 41.19
KKR 144,799 143,618 1,181 200 24.11 400 24.12 24.12
MYL 144,680 144,035 645 216 26.45 300 26.46 26.46
ITW 144,407 143,069 1,338 100 151.87 141 151.96 151.91
FIS 143,966 141,996 1,970 100 111.50 100 111.53 111.53
CNP 143,805 141,465 2,340 500 30.47 600 30.49 30.47
AMTD 142,981 126,090 16,891 300 52.28 200 52.31 52.29
VTI 142,945 132,012 10,933 900 149.59 2,000 149.61 149.59
GTE 141,955 141,255 700 20,356 2.42 13,000 2.43 2.42
DBX 141,879 138,164 3,715 300 23.74 200 23.77 23.75
VEA 141,597 140,844 753 21,000 41.66 39,700 41.67 41.66
SUM 140,867 140,667 200 75 16.67 190 16.68 16.67
STT 140,306 138,989 1,317 100 67.36 178 67.39 67.37
VIAB 139,800 137,146 2,654 100 29.39 798 29.41 29.40
AEP 139,726 138,912 814 100 84.89 200 84.93 84.91
ERX 139,678 138,578 1,100 1,200 23.67 2,000 23.69 23.67
TWM 139,123 139,123 0 4,600 14.75 4,200 14.76 14.76
WRK 139,042 138,167 875 8 36.85 200 36.86 36.85
ADM 138,815 137,199 1,616 200 42.19 300 42.20 42.19
ADI 138,009 133,647 4,362 400 114.75 100 114.77 114.78
COTY 137,801 134,893 2,908 800 11.09 3,800 11.10 11.09
PINS 136,909 125,455 11,454 300 28.91 150 29.01 28.98
CERN 136,322 131,499 4,823 100 64.83 100 64.86 64.83
ODP 136,058 135,986 72 11,400 2.46 1,363 2.47 2.46
YPF 136,008 114,858 21,150 400 13.60 200 13.61 13.60
UNH 135,600 130,473 5,127 100 231.34 100 231.39 231.38
NTAP 135,549 132,507 3,042 168 73.51 68 73.55 73.53
UNG 135,506 135,199 307 400 22.07 4,400 22.08 22.07
BBBY 135,261 134,092 1,169 100 16.89 461 16.90 16.89
BC 135,195 131,999 3,196 100 49.54 100 49.59 49.62
HSY 135,151 129,789 5,362 200 122.50 100 122.54 122.52
BTE 135,084 133,996 1,088 27,900 2.09 28,300 2.10 2.09
QID 135,078 128,678 6,400 1,400 30.59 2,400 30.60 30.60
COT 134,946 133,689 1,257 297 15.07 700 15.08 15.07
GSAT 134,779 116,613 18,166 7,500 0.49 100 0.50 0.50
HL 134,698 134,698 0 5,494 2.02 24,810 2.03 2.02
AGI 134,687 131,887 2,800 700 4.59 5,600 4.60 4.59
BWA 134,524 133,315 1,209 100 41.83 17 41.85 41.84
NOG 133,838 133,838 0 1,200 2.83 1,800 2.84 2.83
PCG 133,831 130,848 2,983 200 22.89 200 22.90 22.89
MBRX 133,740 127,840 5,900 300 1.43 200 1.48 1.45
XRX 133,256 131,961 1,295 631 32.13 100 32.15 32.14
EMR 132,440 127,775 4,665 200 71.54 340 71.56 71.56
AES 132,225 128,455 3,770 1,300 17.63 500 17.64 17.64
YINN 131,996 131,896 100 300 23.93 400 23.94 23.94
IMMU 131,770 130,552 1,218 347 16.55 100 16.56 16.55
VGK 131,372 118,669 12,703 8,400 55.08 7,300 55.09 55.09
EWA 131,320 128,211 3,109 18,500 21.86 22,600 21.87 21.86
KBH 131,090 129,700 1,390 200 25.63 300 25.64 25.64
WPG 131,087 121,934 9,153 100 4.37 400 4.38 4.37
CIEN 130,941 129,366 1,575 300 39.09 100 39.11 39.10
AEO 130,920 129,363 1,557 200 23.48 105 23.49 23.49
CUBE 130,865 129,529 1,336 150 31.44 100 31.45 31.45
ROL 130,442 126,317 4,125 5 39.27 200 39.28 39.27
MOMO 130,178 128,761 1,417 100 36.97 300 37.00 36.99
APHA 129,881 119,336 10,545 300 7.62 5,900 7.63 7.63
IVV 129,346 88,075 41,271 100 294.58 400 294.60 294.57
VOD 129,243 127,943 1,300 1,800 17.94 1,100 17.95 17.95
FOX 129,175 127,831 1,344 150 37.50 200 37.51 37.51
VST 129,153 128,118 1,035 190 26.90 200 26.91 26.90
CPRI 128,842 126,688 2,154 100 44.65 100 44.67 44.68
SRCI 128,767 128,767 0 600 6.46 1,200 6.47 6.47
MA 128,708 127,417 1,291 75 245.98 75 246.02 246.00
TBT 127,578 124,578 3,000 2,300 33.91 5,800 33.92 33.92
MPW 127,435 126,900 535 1,500 17.47 1,155 17.48 17.47
JCI 127,312 125,598 1,714 500 36.70 100 36.72 36.72
SNV 126,828 125,963 865 300 36.44 200 36.45 36.45
FEZ 126,545 123,172 3,373 20,600 37.90 1,400 37.91 37.91
SID 126,510 126,410 100 400 3.60 11,100 3.61 3.60
GPOR 126,496 126,053 443 201 6.82 2,500 6.83 6.83
NGD 126,373 98,491 27,882 100 0.88 2,500 0.88 0.88
NEPT 125,988 115,889 10,099 2,400 4.13 1,000 4.15 4.14
GPS 125,931 125,321 610 300 26.12 100 26.13 26.16
UN 125,549 125,203 346 1,000 58.59 600 58.61 58.60
UNIT 124,826 124,726 100 200 11.42 300 11.43 11.43
PPL 124,635 123,166 1,469 700 30.91 1,200 30.92 30.92
MXWL 124,540 124,540 0 2,000 4.36 2,000 4.37 4.37
HOG 124,382 120,395 3,987 200 36.96 300 36.97 36.97
STLD 124,201 123,838 363 500 31.72 300 31.73 31.72
GLW 124,188 122,115 2,073 500 33.69 300 33.70 33.71
AFL 123,950 123,380 570 400 49.04 400 49.05 49.04
GRPN 123,919 123,819 100 2,000 3.53 1,500 3.54 3.54
OC 123,864 121,558 2,306 200 50.59 35 50.62 50.60
ALGN 123,587 118,032 5,555 75 293.03 75 293.28 293.23
VER 123,512 123,380 132 3,900 8.24 10,400 8.25 8.24
ACRX 122,332 120,830 1,502 500 3.84 1,300 3.85 3.85
GT 121,913 121,205 708 200 19.59 201 19.60 19.61
LEN 121,864 115,290 6,574 198 51.93 200 51.96 51.96
HMI 121,648 115,917 5,731 100 9.76 100 9.84 9.80
KBE 121,607 121,154 453 500 44.70 1,900 44.71 44.69
LLY 121,110 118,994 2,116 200 118.36 5 118.38 118.33
DUST 121,064 120,279 785 300 22.30 400 22.33 22.32
IBN 120,975 115,438 5,537 4,200 11.27 1,700 11.28 11.28
SHOP 120,818 120,230 588 100 218.36 75 218.49 218.45
BPMX 120,496 120,496 0 6,300 0.07 7,200 0.07 0.07
HRL 120,223 117,774 2,449 600 39.65 400 39.66 39.65
ESV 120,004 117,841 2,163 1,500 15.75 300 15.76 15.74
USMV 119,788 112,958 6,830 6,200 59.40 3,300 59.41 59.40
IWF 119,191 118,132 1,059 600 157.88 400 157.90 157.88
SO 119,028 118,328 700 200 52.49 390 52.50 52.49
CSTM 118,968 117,759 1,209 200 9.84 300 9.86 9.85
UXIN 118,857 117,982 875 100 3.03 300 3.04 3.04
AU 118,756 118,158 598 1,400 12.25 1,100 12.27 12.26
WU 118,572 115,007 3,565 500 19.20 2,300 19.21 19.21
IBM 118,079 113,582 4,497 100 138.72 200 138.75 138.73
TELL 117,635 117,535 100 200 9.68 400 9.69 9.69
BSMX 116,660 116,560 100 300 8.19 2,800 8.20 8.19
FXU 116,658 116,658 0 700 28.25 900 28.26 28.31
ORI 115,860 114,683 1,177 100 21.12 100 21.13 21.14
EBR 115,812 114,962 850 1,100 8.38 200 8.39 8.39
DWT 115,615 115,615 0 24,600 5.18 31,500 5.19 5.18
COMM 115,384 114,969 415 200 25.29 411 25.31 25.30
FXH 114,684 114,584 100 3,900 72.85 100 72.87 72.85
ATUS 114,509 114,002 507 300 23.62 800 23.63 23.63
MFC 114,502 110,661 3,841 9,500 18.09 1,400 18.10 18.09
BTI 114,276 113,479 797 200 38.13 512 38.14 38.13
LSCC 114,174 110,740 3,434 400 12.63 200 12.65 12.64
NXPI 113,655 111,313 2,342 10 97.97 100 98.02 97.99
ANTM 112,606 111,185 1,421 300 256.83 32 256.94 256.88
JCP 112,432 111,322 1,110 8,600 1.32 3,510 1.33 1.32
SHO 112,387 109,406 2,981 200 14.45 1,400 14.46 14.45
WEC 111,878 110,601 1,277 190 77.89 90 77.91 77.90
CCL 110,945 109,348 1,597 309 53.90 100 53.91 53.91
CPG 110,732 104,832 5,900 9,900 4.05 11,100 4.06 4.04
CPB 110,381 109,587 794 600 38.35 823 38.37 38.37
MXIM 110,331 109,731 600 300 59.51 100 59.52 59.52
MLCO 110,106 109,484 622 500 26.19 200 26.21 26.20
BHP 109,971 108,790 1,181 145 53.41 100 53.42 53.41
CLDR 109,686 107,886 1,800 800 10.81 100 10.82 10.82
AEM 109,609 107,704 1,905 400 40.43 300 40.45 40.44
PLD 109,407 108,660 747 200 75.44 300 75.46 75.41
UNP 109,299 108,384 915 90 176.26 90 176.32 176.30
JWN 109,110 105,447 3,663 130 41.00 27 41.01 41.01
CMS 108,160 107,393 767 200 54.86 200 54.87 54.87
EWG 107,505 107,005 500 15,900 28.46 37,100 28.47 28.47
CNQ 107,293 101,260 6,033 2,600 30.27 100 30.28 30.27
PSQ 107,250 107,250 0 20,900 27.77 20,000 27.78 27.78
NTR 106,846 105,046 1,800 400 53.37 100 53.38 53.37
ZION 105,932 104,345 1,587 200 48.58 240 48.60 48.59
RUN 105,776 103,643 2,133 300 16.82 200 16.83 16.82
EWY 105,693 105,493 200 100 61.22 1,900 61.23 61.21
MGM 105,693 103,796 1,897 300 27.64 700 27.65 27.65
HLX 105,424 100,377 5,047 300 7.82 368 7.83 7.83
HUYA 105,342 104,813 529 1,500 23.10 300 23.14 23.14
BUD 105,094 102,808 2,286 100 86.31 100 86.33 86.32
AMZN 104,797 102,354 2,443 70 1,915.14 26 1,915.62 1,915.25
FCAU 104,747 104,647 100 300 15.36 824 15.37 15.37
MMC 104,518 102,065 2,453 100 94.25 100 94.28 94.27
KOS 104,506 103,835 671 1,200 6.43 2,400 6.44 6.44
GLUU 103,776 103,642 134 200 11.00 100 11.01 11.01
GGG 103,757 103,403 354 100 51.04 15 51.08 51.07
SCHF 103,566 103,566 0 39,800 31.91 8,700 31.92 31.91
DF 103,497 102,384 1,113 400 1.68 1,100 1.69 1.69
MUR 103,211 102,801 410 300 28.60 7 28.61 28.60
TME 103,168 101,468 1,700 100 17.19 100 17.20 17.22
NRZ 102,928 101,922 1,006 1,200 16.74 800 16.75 16.75
NRG 102,677 101,277 1,400 210 41.14 100 41.16 41.15
IWR 102,453 102,310 143 1,600 55.50 1,900 55.51 55.52
KDP 102,258 97,728 4,530 82 27.60 400 27.61 27.61
GSK 101,832 101,474 358 609 40.18 300 40.19 40.19
SEIC 101,576 99,583 1,993 100 52.99 2 53.01 53.02
ASNA 101,341 101,341 0 400 1.14 5,600 1.16 1.15
BIIB 101,038 100,084 954 125 229.80 34 229.95 229.83
TIF 100,992 72,923 28,069 100 104.83 133 104.88 104.90
SLM 100,851 90,897 9,954 250 10.01 600 10.02 10.02
EA 100,647 98,790 1,857 100 93.33 100 93.37 93.37
STL 100,482 99,455 1,027 200 20.93 100 20.94 20.93
GNTX 100,396 98,727 1,669 102 22.86 100 22.87 22.86
ORLY 100,230 98,471 1,759 15 378.95 100 379.20 379.08
SPN 99,887 97,358 2,529 800 4.02 431 4.03 4.03
AXL 99,864 99,562 302 100 14.62 100 14.63 14.62
HBM 99,621 98,500 1,121 4,100 6.63 100 6.64 6.64
CDE 99,496 99,386 110 400 3.55 300 3.56 3.56
LAZ 99,094 98,270 824 100 40.50 199 40.53 40.51
BFR 99,072 95,406 3,666 100 7.61 100 7.68 7.48
IMO 98,725 98,225 500 1,800 29.74 500 29.75 29.74
ETN 98,705 98,085 620 200 83.95 200 83.97 83.95
SPXS 98,231 97,731 500 8,300 18.88 10,200 18.89 18.88
VTR 98,143 96,926 1,217 200 59.66 200 59.68 59.65
ADNT 97,857 95,086 2,771 100 22.72 200 22.73 22.73
BAM 97,679 96,290 1,389 500 48.00 200 48.01 48.00
COF 97,615 97,403 212 100 88.16 100 88.18 88.14
VSH 97,579 95,852 1,727 300 19.39 200 19.40 19.39
QSR 97,297 95,953 1,344 200 65.44 24 65.46 65.46
LYB 97,080 94,275 2,805 3 88.83 100 88.85 88.85
RES 96,736 94,257 2,479 300 10.43 200 10.44 10.43
PAAS 96,454 96,319 135 700 12.62 434 12.63 12.63
BDN 96,335 95,698 637 200 15.29 762 15.30 15.29
YELP 96,120 94,867 1,253 100 39.21 400 39.25 39.25
TVPT 95,826 66,266 29,560 1,700 15.69 1,100 15.70 15.70
D 95,704 94,291 1,413 300 76.62 200 76.63 76.61
BEN 95,213 95,179 34 400 35.56 300 35.57 35.57
UAL 94,611 94,148 463 100 87.46 200 87.50 87.52
TRP 94,526 92,226 2,300 900 47.61 206 47.62 47.63
CTXS 94,517 93,163 1,354 100 99.31 100 99.35 99.34
UDOW 94,405 56,077 38,328 200 102.70 400 102.74 102.77
HSBC 94,343 93,431 912 500 42.76 600 42.77 42.77
DO 93,968 93,768 200 300 11.75 200 11.76 11.75
IEF 93,447 90,443 3,004 7,800 105.62 3,800 105.63 105.62
KBR 93,342 91,368 1,974 100 21.99 300 22.00 22.00
CGC 92,983 88,479 4,504 47 48.18 100 48.21 48.18
TMUS 92,504 84,786 7,718 100 73.04 100 73.08 73.08
ETFC 92,421 91,636 785 200 50.47 100 50.48 50.47
XOG 92,418 91,577 841 2,000 5.26 1,129 5.27 5.27
XLC 92,399 89,684 2,715 5,800 50.45 200 50.46 50.49
MNKD 92,305 92,205 100 3,200 1.59 2,100 1.61 1.60
PFF 91,869 91,484 385 2,576 36.62 6,959 36.63 36.63
SYY 91,734 90,486 1,248 100 69.36 600 69.38 69.39
NG 91,670 90,712 958 5,600 4.09 1,300 4.10 4.09
ARAY 91,504 88,475 3,029 300 4.29 600 4.30 4.28
CBS 90,720 90,374 346 200 50.84 400 50.86 50.86
PIR 90,552 80,031 10,521 15,000 0.56 100 0.57 0.57
PXD 90,228 89,465 763 30 168.52 29 168.63 168.57
CYH 89,931 89,831 100 1,200 3.63 400 3.65 3.64
YUMC 89,922 89,480 442 100 44.48 100 44.51 44.50
TEL 89,677 88,599 1,078 5 95.60 100 95.62 95.59
VSM 89,493 89,492 1 800 52.02 600 52.03 52.02
GS 89,408 88,451 957 246 202.22 100 202.29 202.25
SBS 89,403 89,260 143 356 11.08 200 11.09 11.09
SDS 88,970 87,835 1,135 700 31.18 5,800 31.19 31.15
GRFS 88,937 88,437 500 300 19.03 100 19.04 19.04
UTX 88,911 88,020 891 100 140.15 100 140.17 140.21
OIBR.C 88,860 60,580 28,280 23,600 2.10 1,100 2.11 2.12
ATI 88,621 87,835 786 100 24.08 4 24.09 24.09
FTV 88,464 84,782 3,682 104 88.21 75 88.25 88.22
WM 88,405 88,085 320 190 105.70 101 105.72 105.71
CMG 88,388 86,973 1,415 12 675.29 7 675.97 676.30
EOG 88,260 87,834 426 100 103.02 100 103.05 103.03
VIXY 88,231 88,087 144 200 21.21 300 21.22 21.19
ADS 88,153 86,926 1,227 30 155.46 30 155.65 155.58
AVGO 88,112 86,946 1,166 100 310.51 100 310.61 310.57
XES 88,075 88,075 0 8,600 11.72 2,800 11.73 11.73
TWO 88,049 75,955 12,094 700 13.67 700 13.68 13.67
ARR 87,837 85,354 2,483 5 19.31 100 19.32 19.31
DOW 87,703 84,599 3,104 300 55.44 200 55.46 55.45
CDEV 87,308 87,283 25 500 10.75 210 10.76 10.76
RY 87,146 85,246 1,900 300 78.24 200 78.25 78.25
KEYS 87,071 85,922 1,149 1 87.98 200 88.01 88.00
WELL 87,040 86,704 336 100 73.67 100 73.69 73.69
VFC 86,864 86,152 712 100 94.34 9 94.36 94.35
MUX 86,767 86,217 550 5,600 1.32 10,200 1.33 1.32
VOO 86,690 82,524 4,166 800 268.69 2,500 268.73 268.72
GES 86,562 85,721 841 400 20.18 400 20.19 20.18
XEL 86,529 85,616 913 200 55.99 400 56.01 55.99
NI 86,432 85,852 580 500 27.71 810 27.72 27.71
VIPS 86,396 85,954 442 500 7.98 300 7.99 7.99
VICI 86,395 86,107 288 500 22.49 500 22.50 22.50
WDR 86,077 85,960 117 400 18.35 400 18.36 18.36
CBD 86,060 85,569 491 200 24.67 100 24.68 24.69
LMT 85,944 83,467 2,477 77 330.56 75 330.69 330.64
RHI 85,783 83,404 2,379 100 62.44 200 62.47 62.45
HRB 85,450 82,316 3,134 1 26.04 600 26.05 26.04
EWU 85,210 83,789 1,421 11,500 33.45 10,858 33.46 33.45
BZUN 85,155 84,311 844 100 44.83 100 44.91 44.87
SE 85,119 84,089 1,030 100 24.23 100 24.24 24.24
BRY 84,876 82,114 2,762 100 11.61 100 11.67 11.65
HK 84,807 84,807 0 6,400 1.33 100 1.34 1.34
UL 84,447 81,947 2,500 200 58.66 550 58.67 58.67
QRTEA 84,441 84,235 206 300 17.16 301 17.17 17.17
LABD 84,220 84,220 0 100 20.69 200 20.73 20.85
TGNA 83,901 83,580 321 800 15.76 600 15.78 15.77
APTV 83,736 83,428 308 200 85.78 100 85.82 85.81
ZIOP 83,688 83,303 385 600 4.34 300 4.35 4.35
SLCA 83,582 83,315 267 100 16.43 300 16.44 16.43
PENN 83,509 83,229 280 100 21.91 200 21.92 21.92
GME 83,489 80,534 2,955 501 8.95 200 8.96 8.96
HMY 83,460 83,131 329 20,100 1.82 22,100 1.83 1.82
OIS 83,289 82,799 490 100 20.02 100 20.05 20.03
KNX 83,272 76,336 6,936 100 34.90 100 34.94 34.96
MCHP 83,185 82,261 924 100 97.37 100 97.39 97.38
AXTI 83,181 81,158 2,023 100 5.38 100 5.43 5.42
PBCT 82,881 82,398 483 1,790 17.21 200 17.22 17.23
AA 82,870 81,399 1,471 400 27.27 200 27.28 27.28
DRE 82,863 81,877 986 200 30.82 400 30.83 30.82
PAGS 82,773 81,885 888 100 26.46 117 26.50 26.48
FAS 82,664 82,364 300 100 70.79 200 70.81 70.78
PFG 82,475 82,117 358 195 55.68 310 55.70 55.68
AMRS 82,456 80,720 1,736 100 5.05 100 5.06 5.05
ESRT 82,358 81,874 484 300 15.48 1,000 15.49 15.48
EMLC 82,337 79,614 2,723 4,600 33.00 4,800 33.01 33.01
WCN 82,144 81,766 378 300 91.28 100 91.33 91.30
ROK 81,545 79,861 1,684 100 176.24 43 176.36 176.38
ACGL 81,414 77,206 4,208 396 32.87 500 32.89 32.89
MCD 81,294 78,609 2,685 20 197.25 200 197.29 197.31
SAND 81,272 79,905 1,367 1,500 5.16 5,000 5.17 5.16
ARNC 80,957 80,350 607 500 20.81 800 20.83 20.82
FOSL 80,936 80,336 600 200 13.60 100 13.61 13.60
CB 80,840 80,238 602 200 141.82 100 141.86 141.82
FAST 80,840 79,666 1,174 100 71.14 273 71.16 71.15
INFN 80,788 80,612 176 700 4.43 600 4.44 4.42
TXMD 80,782 66,799 13,983 1,200 4.11 454 4.12 4.12
CTSH 80,623 79,348 1,275 242 72.66 300 72.68 72.68
UCO 80,556 80,556 0 4,000 25.26 3,600 25.28 25.28
ACWI 80,043 79,743 300 4,600 74.11 2,100 74.12 74.12
SFLY 80,042 79,992 50 100 42.55 100 42.66 42.68
ED 79,912 77,233 2,679 200 84.60 200 84.62 84.61
VT 79,842 79,342 500 400 75.21 1,900 75.22 75.22
MDR 79,801 78,368 1,433 374 9.60 147 9.61 9.59
EQNR 79,701 78,455 1,246 300 22.71 305 22.73 22.72
AM 79,545 79,198 347 100 12.86 100 12.87 12.87
AXSM 79,498 75,048 4,450 100 16.70 100 16.77 16.74
UNM 79,263 77,684 1,579 400 36.53 140 36.54 36.54
CNX 78,840 78,529 311 100 10.50 636 10.52 10.51
SYF 78,800 77,739 1,061 300 33.73 300 33.74 33.74
OPK 78,747 78,447 300 4,707 2.31 8,900 2.32 2.31
MIK 78,660 78,260 400 200 12.33 377 12.34 12.34
OII 78,510 76,820 1,690 400 17.10 100 17.11 17.10
BNS 78,348 76,994 1,354 400 54.11 300 54.12 54.13
PSX 78,296 76,883 1,413 210 95.39 200 95.42 95.40
INFO 78,031 77,683 348 200 56.38 230 56.39 56.38
BIDU 77,850 75,190 2,660 100 167.95 100 168.03 168.00
HA 77,766 72,728 5,038 100 27.47 100 27.51 27.53
ICE 77,740 75,596 2,144 200 80.82 200 80.84 80.82
HOME 77,528 77,020 508 100 22.96 100 22.98 22.97
LYFT 77,483 68,414 9,069 100 56.53 217 57.01 56.85
BLMN 77,086 65,274 11,812 100 19.61 100 19.63 19.62
HIG 76,886 75,878 1,008 288 51.03 490 51.05 51.04
INVH 76,013 73,647 2,366 200 24.71 700 24.72 24.72
BBY 75,930 75,323 607 1 74.01 100 74.03 73.99
SNH 75,657 75,273 384 1,600 8.19 1,100 8.20 8.19
SITC 75,590 73,290 2,300 161 13.22 300 13.23 13.23
SM 75,253 74,867 386 100 16.78 400 16.79 16.79
VCIT 75,233 72,205 3,028 1,900 86.82 200 86.83 86.83
CDNS 75,216 74,602 614 100 67.32 100 67.35 67.33
NKTR 75,127 74,924 203 100 31.56 100 31.60 31.57
TEUM 74,815 72,931 1,884 900 3.90 297 3.91 3.91
DAN 74,788 73,287 1,501 105 19.16 200 19.17 19.15
VLUE 74,692 74,692 0 500 82.37 2,600 82.38 82.38
TSS 74,574 73,718 856 100 99.73 100 99.74 99.73
AMC 74,389 73,065 1,324 800 15.29 500 15.31 15.30
NWSA 74,318 74,317 1 1,700 12.29 1,743 12.30 12.29
DISH 74,094 73,667 427 100 33.99 100 34.00 34.00
URTY 74,081 59,201 14,880 100 77.03 400 77.07 77.01
PEG 74,066 72,392 1,674 300 59.01 200 59.02 59.01
VOYA 73,919 73,350 569 100 54.33 100 54.35 54.33
FLS 73,887 73,017 870 100 48.74 210 48.76 48.78
STOR 73,684 73,446 238 875 33.01 175 33.02 33.01
ZS 73,632 71,809 1,823 100 67.55 100 67.76 67.66
TAK 73,559 71,732 1,827 100 18.20 1,300 18.21 18.21
BXMT 73,479 69,862 3,617 300 35.45 400 35.46 35.44
PAM 73,459 73,109 350 100 21.50 100 21.61 21.57
IJR 73,394 72,430 964 200 79.35 200 79.36 79.37
UUUU 73,358 73,358 0 3,700 3.02 100 3.03 3.02
HCP 73,116 72,558 558 400 29.83 300 29.84 29.83
TUR 73,082 45,602 27,480 100 23.02 100 23.03 23.01
TXT 72,886 71,849 1,037 568 53.60 99 53.63 53.64
TD 72,870 69,910 2,960 200 55.71 2,100 55.72 55.71
LX 72,842 72,749 93 100 13.13 400 13.14 13.14
BOX 72,809 71,751 1,058 675 20.21 175 20.23 20.21
FTNT 72,768 72,227 541 100 92.69 100 92.71 92.72
ITOT 72,760 71,511 1,249 3,400 66.59 1,100 66.60 66.59
VXUS 72,757 63,885 8,872 500 52.94 7,000 52.95 52.91
BILI 72,743 72,018 725 300 17.55 100 17.57 17.54
SRNE 72,653 72,653 0 500 3.62 300 3.63 3.62
K 72,598 71,858 740 100 58.13 200 58.14 58.14
SENS 72,572 72,572 0 1,000 2.29 700 2.30 2.29
ENLC 72,412 68,941 3,471 505 12.35 100 12.36 12.35
SFM 72,345 72,345 0 400 21.20 200 21.21 21.20
SSRM 72,152 71,177 975 300 11.67 300 11.68 11.68
SEAS 72,050 71,410 640 100 25.94 100 25.96 25.98
AVEO 71,900 71,850 50 100 0.90 16 0.90 0.90
AXS 71,739 71,533 206 100 57.06 5 57.08 57.08
CAH 71,559 70,678 881 200 46.95 200 46.97 46.93
TCF 71,448 70,442 1,006 700 21.82 100 21.83 21.83
NUAN 71,188 69,458 1,730 300 16.66 600 16.67 16.67
Z 71,170 70,746 424 100 34.12 200 34.15 34.13
DRH 71,043 70,843 200 1,517 10.79 3,300 10.80 10.79
EIX 70,973 69,889 1,084 100 63.87 200 63.90 63.89
AKRX 70,950 70,950 0 600 3.01 600 3.02 3.02
KIM 70,884 69,968 916 500 17.75 800 17.76 17.75
TEF 70,798 68,398 2,400 6,300 8.19 11,700 8.20 8.20
BIL 70,577 70,577 0 443,847 91.58 976,300 91.59 91.58
CRMD 70,388 70,275 113 200 8.04 300 8.08 8.05
CREE 70,279 69,771 508 100 67.43 200 67.47 67.44
WB 70,266 69,576 690 100 69.98 100 70.03 70.01
TWLO 70,241 69,554 687 100 131.93 100 132.02 132.01
ESI 69,519 69,519 0 3,530 10.88 1,400 10.89 10.88
CHS 69,502 69,473 29 400 3.67 3,100 3.68 3.68
ACAD 69,477 68,977 500 200 24.48 100 24.51 24.50
EPD 69,362 66,453 2,909 300 29.10 200 29.11 29.10
BLDP 68,720 68,720 0 500 3.10 1,700 3.11 3.11
TEAM 68,716 67,524 1,192 100 105.50 10 105.54 105.52
WYNN 68,443 67,854 589 37 146.92 75 147.00 146.96
AMX 68,351 68,251 100 1,200 15.46 1,400 15.48 15.47
SIX 68,239 67,642 597 81 51.94 65 51.96 51.96
FAZ 68,237 66,051 2,186 3,500 8.23 8,900 8.24 8.22
FHN 68,193 67,190 1,003 500 14.96 584 14.97 14.96
AUO 67,994 67,594 400 400 3.47 400 3.48 3.47
CXO 67,909 66,114 1,795 35 122.45 35 122.55 122.49
FULT 67,889 66,688 1,201 200 17.01 400 17.02 17.01
CLB 67,738 67,330 408 100 65.14 100 65.43 65.21
OGE 67,594 67,341 253 400 42.27 100 42.28 42.28
PSTG 67,500 67,292 208 200 22.77 228 22.78 22.78
DHR 67,381 66,284 1,097 200 130.27 100 130.31 130.28
SFIX 67,323 67,206 117 100 25.64 100 25.66 25.66
MEOH 67,207 66,387 820 100 54.41 100 54.46 54.46
BBL 67,205 64,639 2,566 250 47.38 300 47.39 47.38
NTRS 67,055 66,784 271 100 97.90 100 97.93 97.91
HLT 67,054 66,364 690 100 87.63 5 87.65 87.68
OLN 66,983 66,581 402 75 22.76 75 22.78 22.79
SJNK 66,697 66,597 100 8,800 27.30 22,000 27.31 27.31
GCI 66,225 60,574 5,651 534 9.27 500 9.29 9.27
SBH 66,029 66,029 0 100 17.72 364 17.73 17.72
ES 65,928 65,053 875 100 70.92 300 70.94 70.93
CFX 65,889 64,582 1,307 100 29.43 300 29.46 29.46
PGR 65,725 61,803 3,922 300 75.70 300 75.71 75.71
SPLK 65,528 64,410 1,118 700 135.50 100 135.69 135.61
BVN 65,424 62,818 2,606 100 15.41 300 15.42 15.42
ALXN 65,356 61,448 3,908 39 132.63 100 132.75 132.62
MUFG 65,282 65,282 0 2,440 4.88 3,300 4.89 4.88
LTHM 65,278 65,178 100 300 10.52 100 10.53 10.53
AMJ 65,138 64,738 400 600 25.27 800 25.28 25.27
SBRA 64,822 64,531 291 171 19.31 600 19.32 19.32
HDS 64,613 63,345 1,268 100 45.31 175 45.33 45.32
LOGM 64,552 63,658 894 100 84.36 100 84.40 84.43
SBGL 64,363 63,068 1,295 2,900 3.95 1,000 3.96 3.96
KL 64,267 61,492 2,775 75 31.28 75 31.30 31.30
EQH 64,244 62,320 1,924 100 22.27 100 22.28 22.27
CNHI 64,211 64,111 100 2,400 10.72 2,000 10.73 10.72
GOOGL 64,174 62,680 1,494 70 1,267.23 10 1,267.65 1,267.41
DBI 64,131 64,048 83 100 21.63 300 21.65 21.63
JEF 64,105 64,098 7 500 20.18 300 20.19 20.19
PTI 63,914 63,914 0 3,511 1.07 1,900 1.08 1.07
BPY 63,469 63,169 300 400 21.02 1,200 21.03 21.02
TRIP 63,265 62,196 1,069 100 52.76 100 52.78 52.77
SAP 63,234 60,931 2,303 200 128.45 100 128.53 128.50
NNN 63,083 62,752 331 100 52.93 157 52.95 52.93
NYT 62,664 61,525 1,139 200 32.63 300 32.65 32.64
MDCO 62,658 62,243 415 100 29.49 100 29.55 29.53
FTCH 62,655 58,782 3,873 100 25.18 5,000 25.20 25.18
AVGR 62,603 62,603 0 1,250 0.65 100 0.66 0.65
USAT 62,593 62,593 0 400 5.44 400 5.45 5.44
APH 62,585 61,652 933 200 100.32 100 100.34 100.34
BRX 62,364 62,261 103 1,099 17.90 900 17.91 17.90
TMO 62,323 60,920 1,403 100 269.17 52 269.25 268.95
RSG 62,262 61,888 374 10 79.41 47 79.42 79.41
TROW 61,969 61,864 105 1 108.15 100 108.21 108.15
GD 61,888 51,491 10,397 100 177.20 135 177.32 177.24
WTR 61,703 60,999 704 190 38.18 211 38.19 38.18
RDN 61,640 61,352 288 800 23.06 100 23.07 23.07
SCO 61,595 61,595 0 4,500 14.22 3,300 14.24 14.25
TAP 61,555 61,041 514 100 62.69 6 62.70 62.71
SRTY 61,495 61,267 228 600 23.61 400 23.62 23.60
NGG 61,384 61,228 156 375 53.74 400 53.76 53.75
EWC 61,370 61,370 0 29,600 28.37 23,400 28.38 28.39
DFS 61,109 61,091 18 100 77.59 228 77.61 77.59
MAG 61,091 60,691 400 1,100 9.33 300 9.35 9.31
ALC 61,049 46,620 14,429 100 58.05 100 58.31 58.26
AMGN 60,935 55,915 5,020 80 179.81 100 179.89 179.81
CORT 60,930 60,930 0 100 12.04 100 12.05 12.04
AEE 60,841 60,478 363 200 72.40 300 72.44 72.40
ZUO 60,762 56,963 3,799 100 21.55 200 21.65 21.57
AKAM 60,392 59,884 508 200 78.73 270 78.76 78.73
ALL 59,878 58,942 936 73 96.74 100 96.76 96.76
RMBS 59,689 59,339 350 323 11.61 200 11.62 11.61
CI 59,452 57,277 2,175 100 156.44 49 156.50 156.32
ELAN 59,341 58,487 854 220 32.48 500 32.49 32.49
URI 59,311 58,947 364 100 138.40 100 138.48 138.47
CMC 59,204 58,704 500 400 17.30 200 17.31 17.31
SHV 59,060 59,056 4 501,100 110.53 661,600 110.55 110.53
MTCH 59,035 58,598 437 100 62.24 100 62.28 62.27
QUAL 58,853 58,853 0 200 91.69 1,100 91.70 91.69
CNI 58,824 56,224 2,600 100 93.92 100 93.94 93.94
SRCL 58,414 58,158 256 61 57.20 100 57.22 57.21
HTZ 58,408 57,608 800 200 18.11 700 18.12 18.11
PAYX 58,214 57,074 1,140 100 83.27 100 83.29 83.28
TIP 58,169 57,428 741 11,100 113.19 1,100 113.21 113.20
BDX 58,160 56,864 1,296 136 236.84 100 236.96 236.84
EXPR 58,080 56,480 1,600 400 3.58 200 3.59 3.58
BYD 58,068 58,035 33 200 31.05 200 31.08 31.07
AZUL 57,870 57,870 0 100 25.04 300 25.05 25.05
PAGP 57,760 57,634 126 200 23.88 100 23.89 23.88
CVA 57,624 56,583 1,041 275 17.37 175 17.38 17.36
MOBL 57,539 57,153 386 600 5.89 500 5.90 5.90
NYMT 57,537 57,530 7 2,400 6.23 3,637 6.24 6.24
ROST 57,396 56,677 719 100 98.34 100 98.38 98.37
FOLD 57,368 57,368 0 100 13.27 200 13.28 13.27
PCAR 57,367 57,217 150 100 70.56 70 70.58 70.58
MD 57,297 56,923 374 100 27.04 100 27.07 27.05
QRVO 57,098 56,945 153 100 77.02 100 77.05 77.08
XRAY 57,069 56,706 363 100 49.96 100 49.97 49.96
ADBE 56,923 56,809 114 75 277.63 59 277.74 277.69
DXD 56,912 56,812 100 3,500 27.10 2,500 27.11 27.10
TLRD 56,911 56,911 0 300 8.12 1,200 8.13 8.12
SWK 56,766 55,498 1,268 100 144.51 37 144.56 144.59
CTST 56,656 44,544 12,112 1,200 7.44 1,858 7.45 7.45
GRTS 56,601 49,035 7,566 100 10.65 100 10.66 10.65
TGS 56,585 55,640 945 200 10.06 100 10.10 10.06
TRV 56,584 56,422 162 100 139.28 100 139.32 139.33
RBS 56,583 56,583 0 1,600 6.56 400 6.57 6.57
A 56,577 56,258 319 100 76.94 100 76.96 76.95
HPR 56,512 56,309 203 500 3.01 395 3.03 3.02
COLD 56,486 56,448 38 100 31.96 300 31.97 31.98
FHB 56,446 56,207 239 190 26.92 90 26.93 26.93
CLNY 56,383 55,583 800 2,600 5.02 300 5.03 5.01
VXRT 56,307 42,871 13,436 400 0.72 100 0.77 0.73
MTSI 56,280 53,860 2,420 100 14.54 100 14.58 14.56
CBOE 56,190 55,913 277 1 101.60 203 101.66 101.66
CHGG 56,100 54,758 1,342 100 38.99 150 39.02 39.05
ZTS 56,001 52,758 3,243 288 101.82 100 101.84 101.82
RLGY 55,942 55,831 111 500 12.45 200 12.46 12.46
MARA 55,911 55,911 0 100 2.98 100 3.06 3.02
KLAC 55,702 53,847 1,855 1 125.37 142 125.43 125.39
OTEX 55,656 54,856 800 100 38.29 200 38.30 38.30
BG 55,652 55,114 538 200 49.07 100 49.10 49.11
RCII 55,624 55,424 200 100 24.92 400 24.93 24.92
CC 55,602 54,598 1,004 100 38.48 100 38.50 38.48
PFPT 55,568 54,796 772 100 128.89 100 128.96 128.93
NVO 55,536 54,037 1,499 300 48.38 400 48.40 48.39
GLPI 55,484 55,383 101 99 39.85 175 39.86 39.86
RHT 55,317 51,431 3,886 447 182.49 200 182.50 182.50
ENDP 55,297 54,187 1,110 300 7.44 200 7.45 7.45
VAR 55,285 54,282 1,003 80 133.12 100 133.18 133.18
OSUR 55,241 54,830 411 40 9.64 100 9.66 9.65
WBT 55,129 47,892 7,237 100 16.77 700 16.78 16.77
HAS 55,113 53,310 1,803 100 101.85 57 101.89 101.87
HLF 55,097 53,320 1,777 100 52.00 200 52.04 51.97
MARK 55,036 46,371 8,665 100 1.43 100 1.46 1.47
WW 54,998 54,070 928 100 17.96 100 17.97 17.96
MDB 54,978 54,141 837 100 136.79 4 136.95 136.97
LITE 54,957 54,440 517 130 60.55 110 60.60 60.59
GPRO 54,941 50,891 4,050 485 6.13 300 6.14 6.14
SKX 54,922 52,591 2,331 100 31.00 194 31.02 31.00
NVT 54,875 45,388 9,487 100 27.31 200 27.33 27.32
SWKS 54,820 53,637 1,183 75 88.74 234 88.79 88.78
OKTA 54,767 54,013 754 100 101.81 100 101.94 101.88
TOL 54,344 51,567 2,777 100 37.68 4 37.71 37.68
PLUG 54,122 50,861 3,261 7,000 2.52 1,400 2.53 2.52
LVS 54,053 53,412 641 100 67.30 100 67.31 67.31
WERN 53,966 53,766 200 100 35.04 100 35.07 35.04
AGG 53,961 53,861 100 3,700 108.44 2,100 108.45 108.44
ALB 53,900 52,865 1,035 2,000 75.23 100 75.26 75.25
IWD 53,891 49,077 4,814 1,200 126.65 400 126.67 126.66
CVI 53,880 52,825 1,055 100 45.53 200 45.60 45.43
DE 53,660 52,543 1,117 44 162.61 43 162.70 162.72
SDOW 53,606 53,306 300 6,200 12.76 4,000 12.77 12.76
YRCW 53,474 52,866 608 500 7.65 400 7.67 7.66
TEN 53,427 53,127 300 100 22.71 100 22.74 22.73
STZ 53,109 51,207 1,902 24 212.12 24 212.23 212.19
HOLX 53,015 52,848 167 300 45.20 200 45.23 45.19
I 52,999 52,487 512 100 19.65 6 19.69 19.69
GOOS 52,934 52,634 300 100 53.89 100 53.92 53.88
VKTX 52,794 51,312 1,482 500 8.44 200 8.45 8.45
DAR 52,711 52,011 700 300 20.95 200 20.97 20.97
FNF 52,576 52,238 338 100 39.77 21 39.78 39.78
ARCC 52,443 51,661 782 600 17.49 300 17.50 17.49
FNB 52,440 52,294 146 700 11.96 800 11.97 11.97
DLTR 52,405 51,350 1,055 248 111.18 2 111.21 111.21
MAR 52,265 51,651 614 100 135.65 100 135.68 135.67
ARWR 52,119 52,119 0 400 19.04 68 19.06 18.99
WSM 51,767 50,458 1,309 200 56.37 100 56.44 56.42
HP 51,748 49,533 2,215 3 61.67 151 61.73 61.69
ADSK 51,613 51,347 266 75 175.09 28 175.18 175.15
WTI 51,372 50,972 400 600 6.70 500 6.71 6.71
PK 51,312 49,884 1,428 100 31.49 200 31.51 31.50
TGTX 51,214 51,205 9 200 8.05 500 8.06 8.05
DKS 51,212 50,671 541 100 38.48 300 38.49 38.50
RLGT 51,169 50,860 309 100 6.58 100 6.60 6.58
SKT 50,933 50,704 229 100 18.93 300 18.94 18.93
CF 50,795 48,000 2,795 340 44.29 200 44.32 44.30
FSLR 50,697 49,946 751 200 61.28 100 61.34 61.29
MAXR 50,697 50,397 300 300 4.82 700 4.83 4.81
DTE 50,635 50,103 532 100 124.40 100 124.44 124.44
SCI 50,535 50,326 209 100 42.93 200 42.98 42.96
PRTY 50,466 50,366 100 100 7.48 400 7.50 7.51
MTUM 50,413 50,405 8 500 113.32 600 113.33 113.32
TXRH 50,372 50,188 184 100 60.78 100 60.83 60.81
TTMI 50,309 49,991 318 100 13.54 300 13.55 13.55
JPST 50,287 50,287 0 52,812 50.41 225,934 50.42 50.42
ZM 50,247 49,342 905 100 66.22 116 66.50 66.39
MBT 50,176 49,676 500 3,100 7.79 2,824 7.80 7.80
ACWV 49,900 48,868 1,032 100 89.16 400 89.19 89.19
VG 49,716 49,616 100 200 9.52 300 9.53 9.53
ANF 49,709 49,193 516 275 28.47 266 28.49 28.50
FLOT 49,604 49,037 567 1,900 50.93 4,555 50.94 50.93
GASL 49,567 49,467 100 200 7.79 1,900 7.80 7.79
USFD 49,554 48,204 1,350 100 36.40 281 36.43 36.41
NE 49,533 49,233 300 6,400 2.83 400 2.84 2.83
SGMS 49,473 48,873 600 100 21.25 100 21.27 21.26
TCBI 49,416 49,316 100 100 64.19 4 64.24 64.18
LNT 49,215 48,887 328 300 46.82 200 46.83 46.83
AXAS 49,098 47,124 1,974 400 1.45 500 1.46 1.46
TK 49,070 44,775 4,295 100 3.83 912 3.84 3.83
IJH 49,062 40,812 8,250 133 195.74 200 195.79 195.86
FSM 49,029 49,029 0 6,200 3.10 300 3.11 3.11
VEU 48,993 48,459 534 11,000 51.14 23,500 51.15 51.15
KTOS 48,762 48,762 0 190 15.36 290 15.37 15.36
UMPQ 48,612 47,597 1,015 400 17.20 200 17.21 17.20
PDM 48,513 48,427 86 175 20.90 175 20.91 20.91
CMA 48,404 47,796 608 100 77.45 100 77.48 77.45
LIN 48,296 47,081 1,215 100 175.46 82 175.50 175.48
TSN 48,147 47,794 353 100 73.75 100 73.76 73.76
PRU 48,122 47,771 351 152 103.05 100 103.11 103.09
EWP 48,098 46,398 1,700 1,000 29.39 2,800 29.40 29.41
TROX 48,061 37,662 10,399 300 14.69 200 14.70 14.70
DBD 47,985 47,681 304 100 12.66 100 12.67 12.66
SOXX 47,975 47,875 100 300 212.26 80 212.32 212.27
AN 47,861 47,761 100 100 39.21 100 39.23 39.24
PEI 47,853 45,878 1,975 200 6.08 300 6.09 6.08
ETR 47,777 47,296 481 200 95.30 100 95.32 95.30
STNG 47,760 47,407 353 100 25.61 1 25.63 25.61
NTNX 47,613 45,952 1,661 100 43.34 100 43.38 43.37
PWR 47,596 47,206 390 100 40.12 400 40.13 40.12
VSTM 47,596 47,396 200 400 2.16 500 2.17 2.16
KMB 47,464 46,122 1,342 100 123.80 100 123.85 123.85
MTOR 47,401 47,098 303 100 23.72 100 23.74 23.73
LSXMK 47,362 45,469 1,893 30 39.50 100 39.51 39.50
JBL 47,349 47,063 286 175 30.30 75 30.31 30.31
HSIC 47,320 47,082 238 100 63.84 78 63.88 63.85
AMKR 47,305 47,005 300 100 9.46 900 9.47 9.47
WETF 47,295 45,595 1,700 39 7.89 400 7.90 7.89
PHG 47,215 45,111 2,104 200 39.93 200 39.94 39.94
EXTR 47,176 47,076 100 400 8.01 500 8.02 8.00
UDR 46,923 46,682 241 190 44.73 188 44.74 44.73
PNC 46,921 46,350 571 162 134.96 1 135.02 134.96
SFL 46,893 45,093 1,800 200 12.71 201 12.72 12.72
STKS 46,840 46,840 0 100 3.00 100 3.13 3.10
SONO 46,708 46,575 133 100 10.76 204 10.77 10.77
SEMG 46,664 45,542 1,122 100 13.64 200 13.65 13.64
AL 46,543 46,339 204 100 37.93 200 37.96 37.95
EXPD 46,507 46,044 463 100 79.03 100 79.06 79.01
FL 46,468 45,897 571 83 60.81 183 60.85 60.85
EXK 46,412 46,312 100 12,100 2.14 1,000 2.15 2.15
LL 46,400 46,397 3 100 12.92 101 12.93 12.92
CGIX 46,341 32,890 13,451 2,500 0.20 500 0.22 0.22
EZA 46,310 45,810 500 100 56.06 100 56.10 56.08
HTHT 46,129 45,375 754 100 43.69 100 43.74 43.69
XEC 46,117 46,021 96 100 70.24 100 70.27 70.25
BIOS 46,038 45,838 200 600 1.91 1,600 1.92 1.92
ALLE 45,948 44,340 1,608 100 97.14 90 97.19 97.18
WDAY 45,861 45,430 431 75 198.51 5 198.60 198.56
SSO 45,722 26,658 19,064 100 125.79 1,900 125.83 125.81
WMGI 45,681 45,207 474 100 28.85 53 28.87 28.86
LC 45,589 45,089 500 500 3.24 1,400 3.25 3.25
SNE 45,468 44,774 694 200 46.69 400 46.71 46.69
IRBT 45,464 44,341 1,123 100 98.61 100 98.66 98.72
CARB 45,365 44,865 500 100 24.87 100 24.93 24.89
EWM 45,293 43,193 2,100 200 29.54 100 29.55 29.55
VUG 45,155 45,076 79 600 163.73 100 163.75 163.74
ECH 45,128 44,928 200 25 42.72 100 42.75 42.76
ZTO 45,043 44,685 358 600 19.66 100 19.68 19.67
COST 45,033 43,425 1,608 100 246.20 193 246.28 246.26
BURL 45,016 43,791 1,225 100 176.61 100 176.70 176.62
HAIN 45,004 45,004 0 100 21.65 300 21.66 21.66
OLED 44,925 43,673 1,252 100 163.33 100 163.60 163.50
AZPN 44,881 43,481 1,400 100 117.38 100 117.64 117.50
GERN 44,868 44,202 666 1,300 1.89 5,400 1.90 1.90
LULU 44,807 44,079 728 100 177.51 100 177.76 177.55
ODFL 44,291 42,851 1,440 75 151.04 175 151.38 151.38
MLPA 44,100 43,800 300 5,400 8.81 8,800 8.82 8.81
PAA 43,976 40,744 3,232 300 23.71 400 23.72 23.71
INTU 43,846 43,347 499 100 262.94 75 263.04 262.97
ZEN 43,833 43,567 266 100 84.63 100 84.70 84.67
ZIXI 43,784 43,658 126 500 7.50 300 7.51 7.51
GOL 43,613 43,013 600 500 11.58 100 11.59 11.58
EUM 43,606 43,606 0 8,200 18.19 7,800 18.20 18.19
OEF 43,497 43,397 100 1,000 130.43 1,100 130.45 130.47
STWD 43,409 41,758 1,651 400 22.88 200 22.89 22.88
XON 43,382 43,382 0 200 4.42 300 4.43 4.42
APD 43,369 42,771 598 92 199.46 90 199.54 199.48
ROIC 43,331 43,022 309 100 17.52 200 17.53 17.53
SKYS 43,236 43,236 0 100 0.64 20 0.69 0.68
TRUE 43,179 43,174 5 244 6.10 200 6.11 6.11
LYV 43,009 42,869 140 100 65.88 16 65.90 65.87
TOT 43,003 42,774 229 100 55.59 305 55.60 55.60
CIT 42,892 42,654 238 175 52.78 100 52.80 52.79
RLJ 42,885 42,285 600 200 18.21 1,100 18.22 18.21
DPZ 42,866 41,971 895 75 274.08 75 274.49 274.31
GOVT 42,584 41,936 648 643,637 25.04 713,010 25.05 25.05
ALSN 42,551 42,528 23 100 46.14 200 46.16 46.14
SWAV 42,467 24,629 17,838 100 39.32 100 39.89 39.58
AOS 42,406 41,648 758 98 55.59 178 55.63 55.62
IVW 42,332 40,003 2,329 600 178.65 400 178.68 178.69
BND 42,328 41,810 518 1,200 80.80 3,500 80.81 80.81
CGNX 42,328 41,426 902 100 54.90 200 54.92 54.93
MDRX 42,267 41,291 976 500 9.68 100 9.69 9.69
XXII 42,229 41,781 448 1,480 1.89 1,300 1.90 1.90
EEMV 42,219 42,047 172 147 59.44 1,600 59.45 59.44
CCI 42,197 41,136 1,061 32 122.59 52 122.61 122.59
VTV 42,100 42,100 0 1,800 110.12 1,500 110.14 110.13
GPL 42,086 36,486 5,600 200 0.86 500 0.86 0.86
PACB 42,001 42,001 0 1,000 7.31 1,300 7.32 7.32
LEXEA 41,937 41,700 237 5 45.09 100 45.11 45.11
PPDF 41,935 41,735 200 100 5.19 100 5.20 5.19
AAP 41,852 40,736 1,116 30 171.38 30 171.51 171.42
CLS 41,834 40,851 983 100 7.31 100 7.32 7.31
ILF 41,754 41,254 500 1,100 33.35 200 33.36 33.35
IGV 41,753 41,114 639 100 218.74 200 218.83 218.74
TRU 41,727 41,153 574 100 68.50 10 68.51 68.50
NITE 41,719 41,219 500 100 25.59 100 25.62 25.60
SCHE 41,678 37,161 4,517 700 26.53 800 26.54 26.54
ARQL 41,616 41,516 100 200 6.15 100 6.16 6.15
TRMB 41,614 41,199 415 100 40.41 100 40.42 40.42
GLNG 41,597 39,214 2,383 100 20.06 100 20.07 20.07
SCCO 41,563 41,228 335 100 38.20 4 38.24 38.24
FNV 41,484 39,949 1,535 100 69.29 200 69.32 69.28
CVRS 41,400 41,400 0 300 1.98 300 1.99 1.99
PBI 41,382 41,233 149 2,100 7.03 1,700 7.05 7.04
CHFC 41,167 41,155 12 100 43.17 100 43.20 43.19
GDI 41,157 40,010 1,147 100 27.88 300 27.89 27.89
MANH 41,110 41,010 100 75 64.44 75 64.54 64.49
EW 41,108 40,968 140 75 176.36 110 176.41 176.38
CMI 41,088 40,554 534 33 162.96 31 163.07 163.04
NOMD 41,047 41,035 12 700 21.25 410 21.26 21.25
TDS 41,042 37,858 3,184 100 32.21 100 32.24 32.25
ISRG 41,041 39,890 1,151 70 514.82 15 515.18 514.98
PCY 41,007 32,376 8,631 1,500 27.86 800 27.87 27.86
NTGR 40,855 39,766 1,089 100 29.56 100 29.63 29.58
NOC 40,836 40,224 612 22 277.58 75 277.74 277.71
NEE 40,822 39,783 1,039 90 191.10 100 191.15 191.10
INCY 40,766 40,760 6 100 73.81 75 73.86 73.84
RAD 40,588 40,338 250 300 9.06 81 9.09 9.08
TTWO 40,578 39,557 1,021 100 93.23 63 93.26 93.23
CLR 40,414 40,125 289 100 49.15 100 49.19 49.16
FANG 40,394 39,707 687 38 110.18 37 110.27 110.24
CRUS 40,342 40,145 197 100 47.24 137 47.26 47.26
AEG 40,204 40,204 0 1,500 5.10 7,600 5.11 5.11
NBIX 40,151 38,960 1,191 100 78.05 100 78.13 78.11
FCF 40,061 40,043 18 200 13.39 300 13.40 13.40
TVTY 39,976 39,747 229 100 21.54 100 21.57 21.57
LEG 39,957 39,527 430 100 41.86 100 41.87 41.87
CME 39,824 38,983 841 52 177.95 5 177.98 177.95
CHL 39,692 39,629 63 100 47.09 390 47.10 47.09
AMT 39,584 39,011 573 200 192.48 100 192.59 192.53
GOOG 39,572 38,783 789 70 1,262.34 61 1,262.93 1,262.79
HTA 39,486 39,486 0 200 27.59 200 27.60 27.59
PDLI 39,474 39,474 0 500 3.38 1,500 3.39 3.38
ELY 39,387 38,350 1,037 112 17.18 200 17.19 17.18
EPI 39,377 38,390 987 8,600 25.83 9,000 25.84 25.83
CHAU 39,360 39,060 300 100 24.09 100 24.10 24.09
CSFL 39,348 38,944 404 110 24.35 200 24.37 24.35
STI 39,317 37,109 2,208 81 64.56 100 64.59 64.56
MPLX 39,205 36,134 3,071 500 32.26 100 32.28 32.28
CENX 39,188 36,503 2,685 200 8.47 100 8.48 8.48
PEB 39,078 37,778 1,300 100 31.34 100 31.36 31.35
PBF 38,995 38,618 377 200 33.56 91 33.61 33.54
KT 38,966 38,866 100 300 12.04 1,300 12.05 12.06
UNVR 38,956 38,956 0 500 22.07 300 22.09 22.09
CHD 38,857 37,878 979 100 73.20 26 73.22 73.24
GRA 38,813 27,042 11,771 98 73.38 100 73.42 73.37
KEM 38,812 38,507 305 98 17.58 100 17.61 17.58
SYK 38,802 37,610 1,192 75 186.71 75 186.80 186.70
AYX 38,706 38,406 300 100 86.46 100 86.64 86.46
EWL 38,622 37,648 974 3,900 35.92 10,500 35.93 35.92
IRDM 38,552 37,992 560 100 27.10 100 27.14 27.11
LABU 38,503 38,503 0 400 50.50 300 50.59 50.37
ARMK 38,369 37,523 846 101 31.01 200 31.02 31.02
LNC 38,304 37,870 434 200 65.42 282 65.47 65.45
ETSY 38,260 37,788 472 100 67.94 100 67.97 67.92
OHI 38,182 37,158 1,024 200 35.92 300 35.93 35.93
BSV 38,172 19,013 19,159 500 79.41 3,100 79.42 79.41
ADP 38,108 37,942 166 75 163.44 99 163.49 163.45
MELI 38,092 37,454 638 100 487.78 100 489.29 488.11
CM 38,082 37,479 603 500 82.72 100 82.74 82.72
TTM 38,010 36,351 1,659 100 15.70 200 15.71 15.71
ERUS 37,967 36,788 1,179 100 35.65 100 35.67 35.67
XPO 37,868 37,165 703 100 66.55 100 66.63 66.65
EWBC 37,862 37,754 108 100 50.70 125 50.74 50.72
LOMA 37,846 34,880 2,966 100 9.21 200 9.28 9.25
EGHT 37,836 37,795 41 119 23.59 100 23.62 23.59
OLLI 37,791 37,691 100 100 96.23 100 96.31 96.27
TV 37,761 37,561 200 900 10.23 300 10.24 10.24
BLL 37,709 37,323 386 200 58.98 275 59.00 59.00
WPM 37,673 36,088 1,585 100 21.35 1,900 21.36 21.35
BRO 37,627 37,240 387 100 31.50 200 31.51 31.50
EFV 37,501 37,201 300 400 49.68 4,600 49.69 49.70
SLGN 37,369 37,179 190 100 29.69 100 29.71 29.72
SRE 37,367 36,831 536 90 127.62 16 127.67 127.63
TMHC 37,321 36,914 407 100 19.02 400 19.05 19.02
VRAY 37,241 36,742 499 400 7.16 200 7.17 7.16
CLVS 37,227 37,017 210 75 19.31 176 19.34 19.31
ERJ 37,137 36,537 600 308 19.16 200 19.17 19.16
VVV 37,137 36,332 805 200 18.16 120 18.17 18.16
IVR 37,033 36,933 100 600 16.21 900 16.22 16.22
TUP 36,975 35,927 1,048 200 23.20 234 23.22 23.21
AVY 36,813 36,707 106 100 108.13 100 108.21 108.23
NAK 36,808 36,808 0 8,590 0.53 2,000 0.53 0.53
PYX 36,796 36,440 356 100 20.95 100 21.18 21.07
DRI 36,649 36,161 488 100 119.03 143 119.06 119.04
OKE 36,630 35,275 1,355 200 69.95 100 69.98 69.97
TRCO 36,569 35,383 1,186 1,400 46.21 800 46.22 46.22
AJG 36,549 36,200 349 200 82.53 100 82.56 82.54
QTNT 36,509 36,026 483 100 8.39 106 8.43 8.40
EMN 36,418 36,016 402 100 81.57 110 81.62 81.61
TRGP 36,416 34,133 2,283 100 40.39 14 40.40 40.38
AIV 36,399 36,296 103 100 49.26 100 49.27 49.25
CONE 36,332 36,267 65 100 55.78 100 55.84 55.78
NSC 36,332 35,706 626 90 204.26 90 204.34 204.29
EUFN 36,303 33,674 2,629 237 19.31 12,800 19.32 19.32
IGT 36,251 35,951 300 100 13.98 700 13.99 13.99
EURN 36,240 28,451 7,789 168 9.43 388 9.45 9.45
AAN 36,152 34,465 1,687 200 59.03 100 59.27 59.24
AMR 36,014 32,914 3,100 3,900 0.21 100 0.22 0.22
BLDR 35,982 35,982 0 200 13.79 300 13.80 13.80
ERF 35,967 35,167 800 1,300 9.31 100 9.32 9.31
VNO 35,961 35,849 112 100 69.35 200 69.38 69.35
UGI 35,848 34,763 1,085 92 53.90 200 53.91 53.90
BKD 35,836 35,626 210 101 6.34 500 6.35 6.34
MFA 35,780 35,327 453 1,445 7.43 4,652 7.44 7.44
CRH 35,760 35,360 400 350 32.87 500 32.89 32.88
CINF 35,666 35,364 302 2 92.74 100 92.76 92.77
RUBI 35,601 35,599 2 300 6.29 300 6.30 6.29
ATH 35,593 35,167 426 200 44.02 300 44.05 44.02
PLAY 35,518 35,151 367 100 57.58 117 57.61 57.63
NVTA 35,353 34,878 475 100 23.02 100 23.07 23.02
MDSO 35,313 35,048 265 100 89.20 10 89.26 89.25
AON 35,299 34,405 894 100 179.53 75 179.59 179.53
XYL 35,291 35,189 102 100 82.27 164 82.31 82.30
HCA 35,268 34,128 1,140 41 124.85 41 124.95 124.87
KN 35,246 34,546 700 75 18.43 75 18.45 18.44
EFAV 35,157 34,924 233 912 71.34 815 71.35 71.35
MHK 35,113 34,168 945 75 131.10 5 131.16 131.10
CG 34,976 34,968 8 100 21.08 100 21.12 21.10
UNFI 34,970 34,770 200 200 12.33 200 12.35 12.33
OI 34,950 34,840 110 500 19.06 579 19.08 19.08
SOGO 34,932 26,363 8,569 300 5.45 100 5.46 5.45
BCO 34,923 34,523 400 75 79.46 75 79.82 79.77
HCC 34,919 34,915 4 100 30.72 100 30.75 30.81
RIGL 34,891 34,791 100 950 2.25 2,600 2.26 2.25
DGX 34,881 34,779 102 122 94.61 100 94.67 94.59
BCE 34,871 33,064 1,807 100 44.55 1,500 44.56 44.55
YY 34,780 34,477 303 100 83.00 100 83.08 83.03
RWLK 34,776 32,306 2,470 100 3.49 100 3.55 3.52
VMC 34,753 34,419 334 100 122.70 100 122.78 122.81
PUMP 34,697 34,312 385 100 23.37 100 23.40 23.38
HGV 34,617 34,617 0 100 32.21 100 32.23 32.21
CROX 34,596 34,426 170 100 27.41 110 27.42 27.42
PACW 34,576 34,468 108 100 39.15 100 39.21 39.18
ALK 34,460 33,703 757 100 60.03 84 60.09 60.05
YUM 34,451 32,386 2,065 100 103.32 100 103.35 103.33
NCLH 34,441 34,353 88 100 56.91 100 56.93 56.95
BAH 34,430 34,057 373 100 58.81 200 58.82 58.82
CCEP 34,418 33,872 546 100 52.27 100 52.29 52.29
CARS 34,412 31,312 3,100 100 20.95 100 21.01 20.93
SDRL 34,165 28,165 6,000 100 9.70 100 9.78 9.73
MCO 34,135 33,529 606 100 192.95 100 193.04 193.02
VIG 34,134 32,360 1,774 1,400 112.52 800 112.54 112.53
GNW 34,037 33,962 75 700 3.80 2,200 3.81 3.81
ATOS 33,934 20,991 12,943 100 3.52 300 3.56 3.60
BMA 33,914 32,439 1,475 100 41.30 100 41.40 41.23
ALV 33,786 28,130 5,656 100 80.33 100 80.42 80.37
PBP 33,715 33,415 300 100 21.33 156 21.35 21.31
O 33,681 33,349 332 175 70.23 75 70.26 70.24
ASB 33,628 33,628 0 100 22.12 400 22.13 22.13
HRTX 33,573 33,573 0 92 23.88 100 23.93 23.88
UEC 33,560 33,560 0 3,900 1.38 2,400 1.39 1.38
AWK 33,557 32,823 734 205 106.55 90 106.59 106.54
CAR 33,527 33,477 50 100 35.95 100 35.99 35.97
BIG 33,456 32,956 500 300 39.03 16 39.06 39.05
PGRE 33,428 33,328 100 700 14.38 100 14.39 14.38
GTN 33,397 33,012 385 100 22.66 48 22.67 22.68
ARI 33,292 32,411 881 100 18.61 100 18.62 18.61
INSY 33,283 25,499 7,784 100 4.26 100 4.29 4.27
CNDT 33,242 33,087 155 300 12.74 1,400 12.75 12.74
CNK 33,215 33,203 12 1 41.02 100 41.06 41.05
CISN 33,128 33,128 0 18 11.99 100 12.00 11.99
ABC 33,126 32,366 760 100 73.75 74 73.81 73.75
OMC 33,076 32,239 837 200 79.64 200 79.66 79.71
IOVA 33,075 33,075 0 100 11.05 200 11.08 11.05
KMX 33,062 32,787 275 100 76.61 100 76.64 76.66
PKG 33,047 31,813 1,234 100 98.31 100 98.40 98.34
DDM 33,046 32,446 600 300 48.39 800 48.41 48.41
SIG 33,018 32,671 347 300 22.29 322 22.30 22.31
DLR 32,952 32,753 199 201 119.95 100 119.99 119.97
RPAI 32,934 32,834 100 1,063 12.28 500 12.29 12.28
FTS 32,907 32,807 100 400 36.79 600 36.80 36.80
PS 32,904 31,865 1,039 100 33.43 100 33.55 33.50
IYT 32,852 29,647 3,205 200 196.17 100 196.25 196.21
MAC 32,747 31,774 973 100 40.76 100 40.77 40.76
MMLP 32,743 31,635 1,108 100 7.62 200 7.65 7.64
AMP 32,732 32,552 180 4 145.36 100 145.42 145.41
BCOV 32,711 27,763 4,948 99 9.89 100 9.91 9.89
LCI 32,706 32,506 200 201 7.03 300 7.04 7.03
ENPH 32,668 32,165 503 200 9.96 161 9.97 9.97
IIVI 32,626 32,526 100 100 39.01 100 39.04 39.03
GOGO 32,599 32,199 400 200 5.12 200 5.13 5.13
ACN 32,584 31,828 756 200 180.11 100 180.13 180.10
CIM 32,488 29,204 3,284 493 18.95 20,400 18.96 18.95
LTRPA 32,485 30,885 1,600 200 14.55 200 14.57 14.58
MEET 32,393 32,393 0 500 5.26 200 5.27 5.27
NOBL 32,348 32,233 115 300 68.30 900 68.31 68.30
SRC 32,343 32,333 10 200 40.50 100 40.52 40.50
REGN 32,320 30,228 2,092 16 347.91 100 348.36 348.00
BMRN 32,312 31,795 517 200 84.72 100 84.75 84.74
BGCP 32,247 32,247 0 1,200 5.45 1,400 5.46 5.46
ONCE 32,217 31,664 553 75 110.77 75 110.79 110.78
JEC 32,189 31,657 532 200 78.87 100 78.89 78.88
ACHC 32,184 31,780 404 190 32.06 10 32.08 32.04
DG 32,058 31,618 440 146 126.67 26 126.71 126.66
FMX 32,015 31,990 25 100 94.49 1 94.54 94.52
AOBC 31,987 31,684 303 200 9.89 200 9.90 9.90
YANG 31,958 31,958 0 200 43.92 200 43.96 43.94
CARA 31,902 28,655 3,247 30 19.23 100 19.28 19.22
STNE 31,854 30,912 942 380 26.78 102 27.00 26.89
OUT 31,839 31,839 0 200 23.90 500 23.91 23.91
UE 31,811 31,811 0 200 18.76 307 18.77 18.77
TU 31,803 31,382 421 100 36.51 500 36.52 36.51
SERV 31,790 31,663 127 100 48.68 100 48.71 48.70
ARLP 31,781 31,781 0 100 19.24 111 19.28 19.26
APAM 31,774 31,474 300 100 29.07 100 29.09 29.10
BT 31,731 31,731 0 200 14.66 600 14.67 14.67
MRCY 31,727 30,667 1,060 75 72.01 14 72.10 72.11
TDOC 31,689 31,515 174 100 55.82 100 55.87 55.81
CASA 31,653 31,653 0 100 9.74 200 9.77 9.76
PBA 31,637 30,887 750 200 36.80 400 36.81 36.82
JAG 31,628 31,101 527 300 11.02 186 11.03 11.03
EQR 31,539 30,942 597 290 75.94 89 75.98 75.98
ELP 31,359 31,259 100 200 9.99 200 10.00 10.01
PLNT 31,353 31,153 200 100 75.44 6 75.46 75.47
EVRG 31,331 30,841 490 100 57.24 100 57.25 57.25
MGI 31,298 30,898 400 100 2.86 100 2.87 2.87
PINC 31,268 30,980 288 100 33.27 81 33.29 33.29
RXN 31,154 27,385 3,769 100 28.55 100 28.58 28.57
AVCO 31,135 20,640 10,495 100 2.84 300 2.89 2.88
WUBA 31,126 31,019 107 100 70.94 100 71.02 71.00
IWN 31,061 30,989 72 100 123.24 100 123.28 123.28
SLAB 31,030 30,707 323 100 105.43 100 105.57 105.73
ATHM 31,011 28,847 2,164 100 112.03 100 112.36 112.18
FVD 30,857 30,557 300 2,100 33.02 3,200 33.04 33.06
SNPS 30,779 30,731 48 175 119.33 75 119.38 119.32
LSXMA 30,750 30,594 156 200 39.41 200 39.44 39.45
NTES 30,736 30,200 536 100 276.88 100 277.58 277.12
PSO 30,722 30,722 0 1,000 11.12 400 11.13 11.13
MFGP 30,696 29,286 1,410 200 24.77 100 24.81 24.80
CHRS 30,668 30,073 595 100 14.74 100 14.78 14.76
TPRE 30,589 30,489 100 203 11.13 100 11.14 11.13
BERY 30,562 30,113 449 100 58.01 100 58.02 58.02
DNKN 30,559 30,358 201 100 74.89 100 74.98 74.93
EXPE 30,541 30,274 267 41 126.10 4 126.16 126.16
TNDM 30,488 30,385 103 100 59.95 100 60.07 59.96
DGAZ 30,469 30,276 193 100 126.83 400 127.04 126.96
WRE 30,444 30,420 24 100 28.02 200 28.07 28.03
CE 30,440 30,037 403 100 109.39 100 109.46 109.47
SSNC 30,440 29,868 572 175 65.79 7 65.84 65.83
DHT 30,433 30,333 100 600 5.16 400 5.17 5.16
DDD 30,388 29,183 1,205 200 10.87 142 10.88 10.87
AGR 30,358 27,882 2,476 100 50.91 100 50.96 50.92
SPWR 30,272 30,272 0 300 7.53 500 7.54 7.53
PEGI 30,254 29,654 600 200 22.70 400 22.72 22.72
EGO 30,251 29,851 400 7,800 4.12 6,500 4.13 4.13
ZG 30,246 30,246 0 120 33.79 120 33.83 33.82
RWM 30,216 30,216 0 2,600 39.75 3,500 39.76 39.71
VFF 30,177 23,990 6,187 500 11.83 100 11.86 11.83
MLNX 30,163 28,423 1,740 200 120.45 100 120.49 120.46
WHR 29,981 29,333 648 38 135.18 37 135.28 135.29
TMV 29,975 29,975 0 1,700 17.21 2,300 17.22 17.22
LTM 29,949 27,449 2,500 100 9.88 300 9.90 9.89
INSM 29,940 29,885 55 100 30.51 100 30.52 30.50
LW 29,915 29,321 594 200 69.45 54 69.49 69.46
MBB 29,884 29,884 0 1,000 105.79 544 105.80 105.80
EIGI 29,861 29,761 100 200 6.29 300 6.30 6.29
SAIL 29,854 29,607 247 100 27.81 200 27.83 27.84
NIHD 29,792 28,492 1,300 700 1.91 100 1.92 1.92
NEO 29,762 29,658 104 100 20.14 100 20.18 20.17
PPC 29,740 29,733 7 100 26.56 100 26.57 26.61
GDS 29,575 29,404 171 200 38.16 100 38.20 38.17
SHOO 29,529 29,529 0 100 35.15 100 35.23 35.22
AAXJ 29,502 29,502 0 500 71.83 1,000 71.84 71.83
RUHN 29,453 28,453 1,000 700 6.80 100 7.15 7.08
HEES 29,450 28,400 1,050 100 30.30 100 30.41 30.38
UGP 29,434 29,155 279 800 5.37 600 5.38 5.37
MBIO 29,426 29,251 175 25 5.17 125 5.20 5.23
ELF 29,410 29,112 298 100 12.07 100 12.08 12.08
AGN 29,401 28,406 995 39 141.27 39 141.39 141.32
REG 29,378 29,138 240 200 67.28 100 67.32 67.31
REM 29,321 29,321 0 1,500 43.90 200 43.91 43.90
THO 29,310 28,940 370 100 65.98 100 66.09 66.11
SDY 29,245 29,175 70 900 100.61 700 100.63 100.67
ETM 29,241 29,136 105 200 6.35 355 6.36 6.35
MIME 29,207 28,705 502 75 50.13 75 50.19 50.16
ZYNE 29,202 28,402 800 100 10.24 100 10.27 10.26
FFIV 29,192 28,253 939 100 162.32 133 162.45 162.35
CRI 29,170 29,012 158 100 107.01 100 107.10 107.09
TTD 29,163 28,318 845 100 213.84 1,700 214.05 213.97
ZBH 29,048 28,669 379 75 124.96 2 125.01 125.00
MNK 29,026 28,742 284 100 18.39 100 18.44 18.41
CHRW 28,918 28,192 726 100 89.27 100 89.31 89.30
COUP 28,884 28,145 739 100 97.59 100 97.72 97.71
BLIN 28,823 26,122 2,701 100 0.14 100 0.19 0.17
SMFG 28,799 28,799 0 3,000 7.16 200 7.17 7.17
EXAS 28,787 28,153 634 75 94.93 75 95.12 94.91
PTY 28,737 27,916 821 100 17.75 100 17.78 17.76
HIMX 28,717 28,717 0 200 3.33 1,300 3.34 3.33
AROC 28,689 25,386 3,303 100 10.55 200 10.56 10.54
CWB 28,674 28,474 200 200 53.24 400 53.25 53.26
MGY 28,605 27,505 1,100 100 13.75 100 13.76 13.76
DLPH 28,582 27,807 775 100 22.59 100 22.70 22.67
FNSR 28,553 28,523 30 508 23.87 400 23.88 23.88
MDU 28,520 28,304 216 184 25.75 200 25.76 25.75
HZNP 28,452 28,370 82 100 25.21 100 25.22 25.21
OSTK 28,401 27,428 973 100 13.20 100 13.22 13.21
MBI 28,367 28,367 0 300 9.47 300 9.48 9.47
SPOT 28,363 27,966 397 100 132.62 100 133.11 133.03
AUPH 28,346 28,346 0 100 6.15 400 6.16 6.15
NVRO 28,280 28,280 0 1 62.35 6 62.41 62.36
CJJD 28,279 28,279 0 200 1.38 100 1.40 1.39
SAFM 28,256 27,832 424 8 147.23 200 147.42 147.30
JBHT 28,235 27,962 273 153 97.36 175 97.44 97.42
SUI 28,227 27,495 732 100 122.28 75 122.74 122.54
CNO 28,208 28,208 0 200 16.71 300 16.72 16.71
HUSA 28,181 12,753 15,428 100 0.26 100 0.36 0.31
GDDY 28,116 27,812 304 75 80.78 75 80.81 80.81
BIP 28,100 27,700 400 100 41.44 100 41.47 41.45
PDCO 28,081 27,894 187 2 21.44 100 21.48 21.45
PH 28,071 27,867 204 200 182.46 96 182.58 182.59
KAR 28,059 27,549 510 100 56.10 200 56.13 56.13
DOC 28,003 27,778 225 275 18.16 175 18.17 18.16
VRTX 27,910 27,261 649 33 174.10 100 174.22 174.09
BF.B 27,854 27,402 452 100 52.49 159 52.51 52.46
HUM 27,793 27,449 344 11 252.72 21 252.95 252.70
TLGT 27,743 27,643 100 1,200 0.88 1,200 0.91 0.89
CTRE 27,716 27,538 178 200 23.55 199 23.57 23.55
CRBP 27,643 17,838 9,805 100 7.16 100 7.19 7.17
EPC 27,642 27,242 400 8 41.30 100 41.36 41.33
CADE 27,630 27,330 300 300 21.06 400 21.08 21.07
ASGN 27,521 26,674 847 100 62.45 100 62.77 62.46
AQUA 27,502 27,437 65 200 13.05 100 13.06 13.05
CHTR 27,491 27,041 450 40 367.53 38 367.83 367.70
OR 27,367 27,037 330 600 11.16 300 11.18 11.16
OAK 27,349 27,349 0 100 50.50 300 50.53 50.50
PNR 27,297 26,545 752 300 37.49 100 37.50 37.50
ACST 27,204 27,004 200 100 0.89 100 0.90 0.90
BHF 27,202 24,420 2,782 100 40.68 100 40.75 40.71
WAFD 27,201 27,135 66 100 32.55 100 32.57 32.56
ACRS 27,169 26,869 300 100 6.65 100 6.69 6.71
IMGN 27,149 27,149 0 100 2.46 600 2.47 2.47
GORO 27,144 26,677 467 200 3.68 100 3.69 3.68
HIW 27,133 26,931 202 299 44.21 100 44.23 44.21
ILMN 27,083 26,021 1,062 100 318.89 118 319.18 318.88
L 27,039 26,837 202 200 49.79 200 49.81 49.79
SPG 27,006 26,702 304 100 177.99 100 178.09 178.00
DBVT 26,909 23,939 2,970 400 9.55 200 9.59 9.55
SEE 26,881 26,390 491 175 45.79 100 45.80 45.81
TLRY 26,856 25,445 1,411 152 51.05 100 51.55 51.25
IART 26,838 26,836 2 101 51.76 100 51.80 51.75
ANGI 26,807 25,975 832 100 16.27 122 16.29 16.29
ADT 26,672 26,570 102 300 6.36 500 6.37 6.37
BMO 26,614 23,244 3,370 200 78.14 200 78.16 78.17
LSTR 26,600 24,859 1,741 199 115.48 100 115.73 115.48
AGEN 26,592 25,660 932 495 2.58 800 2.59 2.58
EVH 26,567 26,367 200 100 13.55 100 13.58 13.57
PNW 26,554 26,015 539 100 94.94 200 94.97 94.96
IWB 26,534 26,534 0 100 162.71 600 162.74 162.71
FTK 26,511 24,504 2,007 400 3.33 102 3.34 3.33
MSI 26,496 24,913 1,583 300 145.29 75 145.33 145.30
CHKP 26,431 25,533 898 75 118.75 100 118.80 118.78
PANW 26,403 26,004 399 75 245.24 75 245.53 245.54
ACOR 26,344 26,217 127 100 11.12 100 11.14 11.13
PATK 26,322 25,624 698 100 52.22 100 52.53 52.35
NEW 26,308 24,608 1,700 100 12.03 100 12.44 12.30
MLPI 26,299 26,299 0 2,300 22.18 700 22.19 22.23
TEX 26,294 26,283 11 100 32.65 200 32.68 32.73
POL 26,246 26,224 22 1 27.25 100 27.27 27.27
TLRA 26,243 25,771 472 200 7.02 100 7.07 7.05
WAL 26,237 26,181 56 100 47.29 210 47.32 47.37
RL 26,172 26,047 125 75 130.48 41 130.56 130.67
WYND 26,090 25,989 101 100 42.72 100 42.74 42.73
ROP 26,014 25,710 304 75 348.71 75 348.96 349.13
SUNW 25,979 19,117 6,862 100 0.80 13,700 1.00 0.90
CP 25,944 24,654 1,290 100 223.09 100 223.18 223.14
EWS 25,916 25,916 0 700 24.75 1,500 24.76 24.75
MX 25,884 25,674 210 100 9.20 100 9.23 9.21
FET 25,856 25,466 390 100 5.36 100 5.37 5.37
AMID 25,815 25,815 0 3,999 5.19 700 5.20 5.20
STAY 25,747 25,747 0 100 17.99 300 18.00 18.02
EXR 25,709 25,496 213 75 102.15 120 102.18 102.13
WIT 25,601 25,525 76 2,400 4.44 900 4.45 4.45
EVR 25,597 25,591 6 100 96.86 100 97.03 96.95
INO 25,568 25,368 200 725 3.81 200 3.82 3.81
CPRT 25,507 24,670 837 144 65.84 100 65.86 65.86
UFS 25,466 25,164 302 75 48.41 75 48.43 48.43
DOV 25,435 25,224 211 100 96.50 100 96.52 96.53
CFMS 25,415 23,638 1,777 100 2.48 178 2.49 2.48
AKR 25,402 25,392 10 90 28.48 90 28.52 28.49
JHG 25,332 24,251 1,081 100 25.37 100 25.40 25.39
UHS 25,286 24,962 324 40 132.48 100 132.65 132.54
FRED 25,285 25,010 275 100 1.60 600 1.61 1.61
LDOS 25,270 24,391 879 100 66.54 111 66.55 66.55
ATEN 25,255 24,965 290 190 7.28 90 7.29 7.28
MKSI 25,251 25,015 236 10 100.93 6 101.13 101.02
OCUL 25,211 24,411 800 200 3.97 200 3.98 3.97
MCRN 25,182 20,684 4,498 100 14.91 100 14.93 14.93
ABMD 25,173 24,796 377 100 268.49 75 268.78 268.36
AKBA 25,134 25,134 0 200 6.39 442 6.40 6.40
MMSI 25,131 24,831 300 100 53.60 100 53.90 53.79
SYNH 25,124 24,824 300 180 46.84 100 46.88 46.83
SCHD 25,104 25,104 0 400 53.79 3,800 53.80 53.81
FNKO 25,097 24,297 800 100 19.41 100 19.51 19.46
EV 25,088 24,414 674 100 41.58 100 41.60 41.58
BRKR 25,086 24,986 100 10 37.72 100 37.76 37.74
CWK 25,068 24,944 124 103 19.33 200 19.36 19.35
BEAT 25,045 24,677 368 100 59.94 100 60.02 59.98
GPC 25,030 24,683 347 75 103.23 100 103.28 103.29
VIV 24,972 24,670 302 200 11.70 300 11.71 11.72
BRKS 24,959 24,759 200 100 32.04 112 32.08 32.17
BSBR 24,921 24,821 100 200 11.35 400 11.36 11.37
HYLB 24,920 10,427 14,493 400 49.94 200 49.95 49.94
NGL 24,874 23,357 1,517 100 14.73 400 14.75 14.74
TIER 24,858 24,320 538 100 28.00 175 28.03 28.01
EIDO 24,816 24,316 500 400 25.57 100 25.58 25.52
BOTZ 24,788 24,788 0 500 21.22 1,000 21.23 21.23
BJRI 24,774 23,444 1,330 100 48.16 100 48.22 48.19
DOCU 24,724 24,332 392 100 57.15 100 57.28 57.16
LTXB 24,625 24,338 287 100 38.68 200 38.76 38.72
SINA 24,578 24,478 100 100 63.45 100 63.53 63.49
NAT 24,518 23,880 638 700 2.08 2,600 2.09 2.09
RWT 24,508 24,080 428 500 16.28 400 16.29 16.28
CAKE 24,484 24,367 117 100 49.32 100 49.33 49.36
PDCE 24,481 24,451 30 100 46.14 100 46.22 46.20
NXE 24,467 23,267 1,200 23,000 1.55 6,100 1.57 1.56
CJ 24,396 24,393 3 100 15.00 1 15.01 15.00
SJR 24,352 23,852 500 1,500 19.92 300 19.93 19.93
SFUN 24,317 23,688 629 1,400 1.65 100 1.67 1.66
MFG 24,290 22,890 1,400 3,600 3.10 2,300 3.11 3.10
VRSN 24,271 23,869 402 3 189.17 20 189.22 189.21
WBS 24,268 23,966 302 100 52.15 200 52.20 52.19
AME 24,191 23,691 500 90 86.12 152 86.17 86.23
ANET 24,187 24,103 84 17 317.52 100 317.74 317.92
CYBR 24,180 24,079 101 100 124.97 100 125.15 125.05
FAX 24,095 24,095 0 1,400 4.09 2,700 4.10 4.09
CSIQ 24,063 24,063 0 100 20.12 100 20.17 20.13
CLGX 24,037 23,737 300 100 40.36 100 40.43 40.32
ADXS 23,979 23,738 241 200 3.47 100 3.56 3.47
SGEN 23,948 23,932 16 100 70.46 542 70.55 70.49
SLF 23,855 22,470 1,385 400 40.96 100 40.97 40.97
IAGG 23,840 23,766 74 1,600 53.21 3,100 53.22 53.22
VSLR 23,835 23,835 0 100 5.81 400 5.82 5.82
NEWR 23,821 23,702 119 100 101.96 100 102.05 102.03
DOX 23,696 22,975 721 200 53.93 100 53.97 53.93
PLAN 23,674 23,062 612 100 37.34 100 37.67 37.51
RJF 23,674 23,376 298 60 89.98 56 90.05 90.13
IDV 23,653 23,253 400 1,100 31.49 272 31.50 31.50
IR 23,571 23,260 311 100 112.47 35 112.52 112.52
LFC 23,522 22,414 1,108 100 13.89 300 13.90 13.90
WBND 23,497 23,497 0 2,900 26.04 3,100 26.18 26.18
FI 23,475 23,375 100 800 6.10 100 6.12 6.10
FDN 23,471 23,439 32 100 147.13 700 147.17 147.18
HX 23,464 23,464 0 100 2.85 200 2.89 2.88
AMPE 23,461 21,361 2,100 200 0.58 100 0.61 0.58
CLX 23,418 22,998 420 100 154.98 100 155.02 155.02
QHC 23,405 23,105 300 500 1.62 101 1.64 1.64
RARE 23,386 22,994 392 1 68.52 100 68.63 68.54
PPG 23,371 23,152 219 100 115.81 100 115.86 115.84
BGS 23,282 22,732 550 100 24.63 100 24.67 24.67
TRI 23,280 22,815 465 110 60.77 10 60.79 60.77
QTT 23,257 22,857 400 100 8.46 100 8.53 8.50
SNN 23,245 21,095 2,150 100 38.66 75 38.67 38.66
SFS 23,208 23,208 0 2,600 6.50 3,600 6.51 6.50
TILE 23,151 21,116 2,035 100 15.66 100 15.69 15.68
TRVG 23,142 19,385 3,757 500 4.40 100 4.42 4.41
SCS 23,077 22,870 207 200 16.67 200 16.68 16.68
WRI 23,073 22,973 100 190 29.18 400 29.19 29.17
ALNY 23,046 22,818 228 100 87.27 51 87.43 87.34
SIMO 22,990 22,990 0 100 39.74 100 39.78 39.83
CCK 22,980 22,940 40 100 58.01 100 58.05 58.03
REZI 22,964 22,748 216 30 21.80 100 21.87 21.80
W 22,959 22,497 462 100 152.75 200 153.03 152.96
PTLA 22,933 22,423 510 75 36.29 75 36.35 36.33
ICPT 22,927 22,557 370 111 89.65 75 89.83 89.65
CPT 22,925 22,845 80 175 99.71 75 99.85 99.75
ASML 22,885 22,188 697 90 205.91 46 206.20 206.13
SND 22,882 22,882 0 295 4.08 200 4.10 4.09
WAT 22,860 22,368 492 36 213.60 100 213.74 213.62
RCI 22,824 21,728 1,096 100 49.43 200 49.45 49.44
RCM 22,817 22,817 0 300 10.49 615 10.50 10.50
FR 22,784 22,699 85 103 35.24 491 35.27 35.25
FCN 22,762 21,693 1,069 100 83.17 100 83.89 83.61
NDLS 22,730 21,630 1,100 100 7.22 100 7.24 7.23
BR 22,697 22,541 156 100 116.58 100 116.62 116.60
TGE 22,691 22,033 658 300 24.42 990 24.43 24.42
LILAK 22,690 22,690 0 100 20.25 131 20.28 20.27
CEPU 22,677 22,477 200 100 7.51 100 7.61 7.57
FLR 22,593 22,590 3 100 40.30 314 40.33 40.32
SC 22,593 22,440 153 172 22.09 100 22.10 22.09
MOAT 22,592 11,292 11,300 1,200 48.34 4,500 48.36 48.40
PRGO 22,551 22,310 241 100 49.82 42 49.85 49.81
PII 22,543 22,273 270 6 95.06 100 95.36 95.21
MSGN 22,539 22,436 103 100 22.98 100 23.03 23.02
EPOL 22,538 22,338 200 300 23.19 300 23.20 23.17
ECHO 22,497 22,109 388 100 22.95 100 23.07 22.98
ETRN 22,431 21,927 504 200 21.47 300 21.53 21.60
LOCO 22,400 22,400 0 100 12.42 500 12.44 12.44
DK 22,303 22,189 114 100 38.89 100 38.93 38.91
SBLK 22,301 21,641 660 300 7.91 100 7.93 7.92
MRNS 22,242 21,008 1,234 144 4.54 100 4.56 4.54
CMO 22,207 22,085 122 100 8.51 100 8.53 8.52
FRAN 22,197 21,394 803 100 0.70 100 0.70 0.70
DVY 22,195 22,190 5 1,900 100.24 100 100.26 100.32
CTMX 22,168 21,868 300 200 9.81 100 9.87 9.84
OILU 22,165 21,133 1,032 200 34.12 200 34.16 34.12
TW 22,154 21,354 800 100 40.00 100 40.07 40.00
MIC 22,141 21,578 563 100 40.34 100 40.36 40.37
NTLA 22,118 21,659 459 100 16.95 2 16.98 16.96
LXRX 22,102 22,086 16 200 5.57 100 5.62 5.61
HIX 22,076 1,676 20,400 200 6.56 200 6.57 6.56
PCH 22,068 22,061 7 100 38.93 100 38.96 38.93
HEAR 22,056 22,056 0 100 10.80 40 10.81 10.80
RDFN 22,045 21,966 79 100 21.46 100 21.50 21.50
DENN 22,032 22,032 0 100 18.70 100 18.73 18.71
IRWD 22,023 21,896 127 100 12.10 100 12.13 12.11
PTLC 21,965 21,860 105 1,900 30.41 16,200 30.43 30.43
PULM 21,870 21,870 0 2,146 1.02 100 1.06 1.02
KDMN 21,808 20,808 1,000 100 2.22 100 2.23 2.22
KSU 21,787 21,399 388 44 123.66 100 123.75 123.72
RSP 21,780 20,760 1,020 1,000 107.38 500 107.40 107.45
TRCH 21,770 21,670 100 100 1.43 1,900 1.46 1.41
AMH 21,705 21,322 383 365 23.66 200 23.68 23.66
DLX 21,661 21,237 424 140 42.03 71 42.16 42.12
USM 21,648 20,251 1,397 100 49.93 100 50.05 50.00
VEDL 21,630 20,275 1,355 100 9.69 100 9.71 9.70
STAG 21,628 20,740 888 300 29.01 75 29.04 29.02
IXUS 21,614 21,614 0 3,100 59.17 600 59.18 59.19
GRMN 21,598 21,359 239 100 85.58 100 85.61 85.59
EHC 21,580 21,409 171 100 62.98 100 63.05 63.01
LEA 21,508 21,485 23 18 147.10 100 147.20 147.15
BKU 21,505 21,005 500 100 36.37 100 36.41 36.40
EDIT 21,488 21,188 300 100 27.29 100 27.36 27.32
EMHY 21,436 15,036 6,400 500 46.24 100 46.29 46.26
HOMB 21,434 21,335 99 200 18.92 200 18.94 18.93
CNMD 21,413 20,465 948 100 81.34 100 81.98 81.60
IQV 21,403 21,068 335 90 137.40 4 137.44 137.43
PLAB 21,389 21,378 11 400 9.34 100 9.35 9.35
MRT 21,387 21,277 110 400 10.65 300 10.66 10.66
DNOW 21,383 20,969 414 100 15.06 410 15.08 15.07
NEAR 21,381 21,381 0 131,914 50.22 136,970 50.23 50.23
ACM 21,334 21,190 144 100 33.02 100 33.04 33.02
NFG 21,314 20,261 1,053 75 59.87 75 59.91 59.89
YEXT 21,296 21,191 105 100 20.39 100 20.41 20.41
GLDD 21,261 21,254 7 200 9.53 100 9.54 9.53
IONS 21,215 20,965 250 90 73.98 90 74.09 74.00
STML 21,195 21,019 176 100 14.36 100 14.38 14.38
LNG 21,187 19,953 1,234 300 65.34 100 65.39 65.39
PRLB 21,147 18,443 2,704 100 111.37 100 112.72 112.25
LLNW 21,117 20,959 158 1,400 2.90 500 2.91 2.91
ST 21,106 20,743 363 100 50.36 100 50.44 50.41
AJRD 21,099 20,330 769 100 32.73 100 32.77 32.75
VRNT 21,096 20,693 403 75 60.94 75 61.00 60.99
BGG 21,038 21,038 0 100 13.58 100 13.60 13.59
CIG 21,013 20,913 100 13,900 3.59 12,300 3.60 3.60
DFRG 21,008 20,908 100 180 6.87 100 6.88 6.88
MTZ 21,008 20,853 155 31 51.37 100 51.39 51.42
QGEN 20,965 18,913 2,052 200 38.60 200 38.64 38.62
ALDR 20,964 20,964 0 100 13.92 100 13.95 13.89
CEI 20,958 20,176 782 100 0.35 300 0.36 0.36
ELS 20,884 20,740 144 75 116.08 75 116.14 116.08
BLK 20,832 19,940 892 75 475.47 80 475.73 475.75
BKNG 20,772 20,478 294 20 1,874.65 20 1,876.13 1,875.42
SAM 20,741 20,101 640 2 298.06 100 298.77 298.63
TWNK 20,652 20,652 0 200 13.17 300 13.18 13.18
HZO 20,638 17,933 2,705 100 16.16 1 16.22 16.27
MYGN 20,615 19,843 772 22 31.70 200 31.72 31.70
UFPI 20,588 20,021 567 75 35.07 75 35.12 35.01
TECS 20,570 20,570 0 2,300 12.64 1,800 12.65 12.64
LM 20,552 20,298 254 100 33.31 200 33.34 33.31
DBEF 20,535 20,535 0 24,800 32.17 2,900 32.18 32.18
OMCL 20,480 20,439 41 100 78.35 100 78.57 78.54
WBC 20,461 20,055 406 100 133.07 100 133.08 133.07
AVB 20,459 19,720 739 100 199.85 75 200.06 199.84
AER 20,454 20,026 428 300 48.95 100 49.01 49.00
IPGP 20,445 20,236 209 28 174.58 100 174.76 174.87
SXC 20,436 20,036 400 100 8.62 100 8.64 8.63
BNO 20,410 20,410 0 7,600 21.11 600 21.12 21.11
AI 20,391 20,391 0 100 7.74 331 7.75 7.74
BKS 20,371 19,638 733 600 4.96 300 4.97 4.97
ICON 20,269 19,969 300 6,000 1.76 100 1.80 1.75
ABR 20,247 20,247 0 100 13.77 400 13.79 13.78
VSI 20,220 20,220 0 100 6.49 100 6.53 6.50
SNBR 20,211 20,086 125 100 35.16 100 35.21 35.19
FMC 20,178 20,085 93 140 79.35 100 79.41 79.45
ARCO 20,106 19,986 120 100 6.90 100 6.91 6.90
CVBF 20,081 19,980 101 100 21.50 100 21.52 21.53
MSCI 20,054 18,779 1,275 60 222.97 23 223.16 223.02
SGMO 19,988 19,979 9 300 11.85 205 11.88 11.90
SALT 19,971 19,971 0 200 4.63 200 4.66 4.64
HIBB 19,926 19,379 547 100 20.49 100 20.53 20.52
VRNS 19,847 19,649 198 1 66.23 100 66.29 66.24
EDU 19,813 19,513 300 100 92.12 175 92.22 92.17
ENIA 19,811 19,363 448 500 8.84 300 8.85 8.85
HIIQ 19,801 19,347 454 100 24.92 100 25.03 24.98
FND 19,731 19,731 0 100 47.93 100 47.98 48.00
GIL 19,731 18,822 909 200 37.88 100 37.89 37.88
MDCA 19,731 19,731 0 200 1.98 300 1.99 1.99
SIVB 19,708 18,906 802 75 248.66 21 248.92 248.81
POR 19,676 19,527 149 100 51.39 100 51.41 51.41
YETI 19,673 19,136 537 200 33.15 100 33.51 33.31
COR 19,623 19,037 586 31 110.46 100 110.64 110.54
CLNE 19,603 19,603 0 461 3.23 400 3.26 3.24
HDB 19,566 19,510 56 102 114.56 11 114.62 114.63
LPLA 19,536 18,596 940 100 74.38 53 74.43 74.43
SVM 19,526 19,426 100 4,800 2.22 700 2.23 2.23
EAF 19,522 19,514 8 100 11.83 300 11.87 11.83
EWQ 19,490 19,490 0 15,200 30.42 13,800 30.43 30.43
VBTX 19,473 19,338 135 100 26.43 100 26.47 26.47
VRSK 19,473 19,178 295 100 138.58 100 138.62 138.58
HUBS 19,402 19,205 197 75 170.26 100 170.42 170.34
SIEN 19,401 19,301 100 200 8.09 100 8.11 8.10
WST 19,399 18,338 1,061 100 122.86 100 123.18 122.83
ABUS 19,375 18,475 900 200 2.53 100 2.61 2.59
THC 19,372 18,804 568 100 24.37 100 24.43 24.38
ACC 19,349 19,348 1 100 47.42 100 47.46 47.42
AZO 19,321 19,197 124 5 1,041.77 40 1,042.28 1,042.37
ACWX 19,310 19,310 0 2,100 47.15 2,600 47.16 47.17
PVH 19,281 18,629 652 41 130.78 200 130.85 130.96
LH 19,269 19,094 175 35 154.95 35 155.11 154.98
CARG 19,234 19,034 200 100 37.99 100 38.04 37.99
FWONK 19,231 19,200 31 100 37.29 198 37.33 37.33
TACO 19,169 19,026 143 100 9.81 21 9.85 9.85
DPLO 19,163 19,163 0 200 5.53 100 5.54 5.53
OZK 19,145 19,036 109 100 31.93 1 31.97 31.95
HF 19,140 19,040 100 100 47.63 100 47.66 47.63
EHTH 19,122 18,891 231 5 62.07 100 62.19 62.19
FIVE 19,114 19,013 101 100 146.56 100 146.70 146.71
DXJ 19,078 19,069 9 600 51.65 700 51.66 51.66
MRTX 19,073 19,072 1 60 64.15 60 64.38 64.19
VPL 19,047 13,487 5,560 2,000 66.31 2,700 66.33 66.34
TMF 19,009 17,654 1,355 800 20.04 500 20.05 20.04
FBP 18,994 18,617 377 300 11.18 17 11.19 11.19
BL 18,949 18,937 12 100 48.29 99 48.38 48.38
RELX 18,923 18,623 300 200 22.43 200 22.44 22.43
IBKC 18,895 18,822 73 100 76.79 100 76.91 76.80
KBWB 18,860 17,860 1,000 200 51.85 300 51.86 51.88
WNC 18,854 18,749 105 100 14.65 200 14.69 14.68
HCSG 18,838 18,726 112 100 33.88 100 33.90 33.89
HMC 18,799 16,236 2,563 200 27.81 300 27.82 27.82
HEDJ 18,756 18,456 300 700 66.83 100 66.84 66.85
BDC 18,702 18,534 168 100 54.39 50 54.47 54.44
CSL 18,702 18,424 278 75 138.56 75 138.77 138.55
MTB 18,653 18,295 358 100 167.99 100 168.08 168.02
PGTI 18,589 18,289 300 100 14.42 100 14.45 14.44
AAOI 18,562 18,337 225 100 12.47 100 12.49 12.48
HRS 18,560 18,283 277 75 165.05 11 165.12 165.06
PKD 18,534 18,534 0 200 19.51 500 19.75 19.75
ITT 18,501 18,375 126 100 60.80 100 60.83 60.82
UWM 18,439 16,839 1,600 800 70.63 100 70.68 70.79
CHDN 18,431 17,486 945 400 94.75 300 95.15 94.90
MWA 18,415 18,415 0 300 10.74 400 10.75 10.75
HXL 18,398 18,216 182 75 70.62 145 70.74 70.77
RCL 18,397 18,117 280 44 121.37 42 121.45 121.66
CBAY 18,251 18,251 0 100 12.92 100 12.97 12.96
JAZZ 18,234 18,134 100 100 127.94 100 128.08 127.95
ADVM 18,228 18,128 100 200 6.64 100 6.67 6.65
LXP 18,222 17,622 600 1,300 9.06 500 9.07 9.06
VMW 18,202 17,724 478 75 200.24 75 200.45 200.33
UBNT 18,196 17,347 849 100 165.11 100 165.42 165.34
HQY 18,192 18,043 149 100 70.34 12 70.41 70.38
EBIX 18,167 17,945 222 14 48.98 7 49.08 49.09
AGRO 18,140 18,135 5 100 6.70 300 6.72 6.72
BWXT 18,081 18,080 1 100 51.18 100 51.23 51.23
UMC 18,079 15,827 2,252 1,700 2.11 2,100 2.12 2.12
BPOP 18,038 17,938 100 100 56.73 100 56.77 56.75
PTE 18,034 17,784 250 100 8.79 100 8.88 8.84
GWW 18,000 17,469 531 19 294.88 70 295.05 295.15
STMP 17,977 17,777 200 75 84.16 41 84.44 84.30
CFR 17,952 17,523 429 100 98.95 11 99.17 99.03
INSG 17,896 14,696 3,200 100 4.44 500 4.45 4.45
OFC 17,894 17,894 0 200 27.74 267 27.76 27.75
SWI 17,869 17,346 523 100 19.19 400 19.38 19.25
TWOU 17,807 17,707 100 100 61.00 175 61.12 61.04
LAD 17,734 17,351 383 100 109.33 100 109.61 109.69
SNDR 17,712 17,212 500 100 21.67 7 21.72 21.71
HMSY 17,682 17,682 0 100 29.44 100 29.47 29.43
SJM 17,679 17,353 326 100 121.01 127 121.10 121.08
TREX 17,662 17,261 401 200 76.38 200 76.48 76.47
SPGI 17,645 17,141 504 75 218.66 75 218.73 218.70
TTI 17,631 17,431 200 400 2.51 200 2.52 2.52
MLPX 17,609 17,609 0 2,600 13.16 200 13.17 13.22
GPN 17,571 17,547 24 101 143.07 100 143.11 143.13
PSA 17,515 17,281 234 300 216.99 90 217.18 217.07
AKTX 17,491 17,491 0 40 3.97 100 4.06 3.97
MSA 17,485 16,941 544 100 102.70 50 102.87 102.73
MCK 17,476 17,207 269 90 115.56 46 115.63 115.58
SON 17,469 17,267 202 28 62.35 100 62.36 62.36
SSYS 17,456 17,156 300 108 23.30 100 23.33 23.33
GNL 17,432 17,432 0 300 18.81 200 18.82 18.81
UBSI 17,398 17,398 0 90 38.90 12 38.94 38.92
LPL 17,389 17,289 100 100 8.34 200 8.35 8.35
CDK 17,387 17,150 237 100 61.26 100 61.30 61.29
RP 17,383 17,110 273 100 63.42 100 63.50 63.46
OMI 17,375 15,782 1,593 400 3.45 200 3.47 3.46
VCEL 17,364 17,364 0 100 17.56 100 17.61 17.59
PLCE 17,350 17,030 320 100 111.38 100 111.56 111.62
AGCO 17,348 17,347 1 100 69.89 100 69.93 69.90
BEST 17,348 17,248 100 100 5.81 105 5.82 5.81
WVE 17,317 17,217 100 100 28.26 100 28.38 28.21
VERI 17,298 17,298 0 100 5.98 100 6.00 5.98
DGLY 17,279 17,179 100 200 4.15 100 4.24 4.24
ECL 17,273 16,669 604 100 183.80 100 183.85 183.82
VFH 17,253 17,153 100 600 68.89 200 68.91 68.89
PETS 17,250 16,950 300 200 22.15 100 22.18 22.20
CBRE 17,244 17,003 241 75 51.51 75 51.53 51.51
REI 17,237 17,237 0 100 5.28 100 5.29 5.29
NS 17,204 16,609 595 100 27.11 100 27.15 27.11
HRC 17,202 16,999 203 75 96.62 75 96.72 96.63
SHW 17,156 17,135 21 100 452.49 100 452.61 452.58
SCZ 17,150 16,550 600 600 58.89 200 58.90 58.90
FLWS 17,126 17,126 0 263 19.14 87 19.17 19.15
FMBI 17,082 16,685 397 199 20.76 100 20.79 20.77
EWN 17,078 16,778 300 600 30.97 300 30.98 30.98
WGO 17,074 16,874 200 100 35.39 100 35.44 35.42
HALO 17,050 17,017 33 143 16.29 585 16.30 16.29
APO 16,994 16,145 849 100 32.55 200 32.57 32.56
ORBC 16,984 14,680 2,304 300 7.63 200 7.64 7.64
DEI 16,963 16,834 129 100 41.23 100 41.25 41.25
JKS 16,958 16,651 307 100 19.67 100 19.70 19.71
FRC 16,931 16,559 372 75 106.61 18 106.66 106.64
COHR 16,920 16,720 200 100 152.47 121 152.65 152.59
SEDG 16,919 16,782 137 100 46.12 100 46.26 46.18
CBSH 16,893 16,892 1 200 60.32 100 60.37 60.32
CTRL 16,889 16,889 0 100 16.84 100 16.87 16.86
RH 16,882 16,862 20 100 107.61 100 107.95 107.68
LGF.A 16,862 16,852 10 100 15.11 30 15.12 15.12
CWT 16,852 16,851 1 75 50.06 110 50.19 50.23
ONB 16,824 16,824 0 100 16.81 200 16.82 16.82
DVA 16,801 16,095 706 100 54.30 100 54.35 54.28
PZZA 16,758 12,918 3,840 100 50.78 73 50.86 50.85
EC 16,756 16,599 157 200 18.91 100 18.92 18.91
BECN 16,753 15,954 799 100 38.12 100 38.20 38.15
AQN 16,694 16,394 300 1,400 11.42 100 11.43 11.44
PEN 16,675 16,490 185 75 136.14 100 136.56 136.09
IDRA 16,672 16,672 0 200 2.63 200 2.67 2.65
ACHN 16,641 16,641 0 300 3.11 410 3.12 3.12
SA 16,620 16,402 218 200 11.53 100 11.56 11.56
CBRL 16,619 16,201 418 100 167.39 100 167.67 167.55
HLIT 16,578 16,578 0 200 5.65 200 5.66 5.65
WING 16,570 16,470 100 2 77.67 100 77.73 77.74
HR 16,567 16,549 18 100 30.71 100 30.73 30.68
DOMO 16,562 16,287 275 100 37.62 3 37.88 37.80
JMEI 16,548 16,548 0 100 2.56 300 2.57 2.57
FLRN 16,547 15,747 800 1,800 30.72 1,700 30.73 30.73
GVA 16,519 16,419 100 100 44.06 9 44.21 44.24
ADOM 16,503 11,504 4,999 5,000 0.35 7,301 0.36 0.35
FII 16,490 16,274 216 75 33.30 37 33.32 33.30
EAT 16,489 16,099 390 100 43.96 100 44.01 44.01
FAF 16,403 16,385 18 100 57.48 100 57.57 57.56
SOXL 16,380 16,332 48 100 190.49 300 190.70 191.00
NMRK 16,357 16,057 300 207 8.26 200 8.27 8.26
BTU 16,329 16,329 0 100 29.72 100 29.75 29.75
RPT 16,309 16,209 100 100 11.79 400 11.81 11.81
TBF 16,300 16,300 0 19,200 22.06 19,100 22.07 22.07
PRAH 16,294 16,172 122 100 96.19 100 96.32 96.21
NTRA 16,285 16,185 100 200 18.88 100 18.95 18.91
ENBL 16,268 15,109 1,159 100 13.64 100 13.68 13.66
FTSM 16,197 11,197 5,000 100,603 60.09 18,200 60.10 60.09
PAG 16,196 15,796 400 100 45.50 700 45.73 45.60
MUSA 16,189 16,189 0 100 81.94 100 82.01 82.09
MCFT 16,181 15,781 400 100 24.99 100 25.03 25.02
E 16,171 16,060 111 400 34.49 246 34.53 34.60
NWS 16,153 16,148 5 214 12.39 1,300 12.40 12.39
OESX 16,086 15,886 200 600 1.59 400 1.60 1.60
VIRT 16,085 15,806 279 100 24.98 100 25.01 25.03
ATHX 16,069 16,069 0 100 1.59 100 1.60 1.59
APLE 15,990 15,984 6 300 16.37 600 16.39 16.39
KRG 15,989 15,886 103 275 15.62 175 15.63 15.64
LBRT 15,986 15,986 0 100 15.95 100 15.98 15.95
HOPE 15,966 15,866 100 100 13.53 300 13.54 13.54
NOAH 15,951 15,751 200 100 57.19 100 57.47 57.50
SHY 15,883 15,883 0 4,271 84.00 157,700 84.01 84.00
PSLV 15,863 15,863 0 2,100 5.37 14,100 5.38 5.37
ANH 15,860 15,860 0 800 4.30 1,446 4.31 4.30
SAIA 15,854 15,784 70 100 66.58 100 66.71 66.71
OEC 15,848 15,606 242 100 20.07 100 20.12 20.06
HWC 15,820 15,708 112 100 42.48 88 42.52 42.48
SMIN 15,815 15,815 0 800 39.29 400 39.37 39.35
WAIR 15,811 15,660 151 200 8.24 300 8.25 8.24
ORAN 15,801 15,801 0 500 15.83 500 15.84 15.85
NUS 15,782 15,474 308 75 50.58 200 50.65 50.62
ASRT 15,668 15,668 0 200 4.17 600 4.18 4.18
AVID 15,642 15,455 187 100 7.63 100 7.67 7.69
BKE 15,640 15,135 505 100 18.13 400 18.15 18.19
HYD 15,638 15,638 0 700 62.78 405 62.79 62.78
CXW 15,621 15,616 5 100 20.44 100 20.47 20.47
TPTX 15,617 7,760 7,857 100 29.05 100 29.24 29.11
VOX 15,599 15,399 200 100 89.27 1,706 89.32 89.34
LPSN 15,538 15,538 0 75 28.57 100 28.59 28.56
HPP 15,508 15,307 201 4 35.16 100 35.18 35.16
KMT 15,503 15,503 0 100 40.77 100 40.79 40.81
SPSB 15,477 15,477 0 800 30.50 3,500 30.51 30.50
EL 15,459 14,941 518 31 170.11 100 170.18 170.15
ABCB 15,455 15,389 66 157 35.72 100 35.76 35.73
CRTO 15,450 15,250 200 75 22.47 75 22.52 22.57
H 15,420 15,168 252 100 76.01 100 76.17 76.14
OMEX 15,411 15,411 0 1,400 5.20 1,600 5.40 5.29
GEL 15,377 14,867 510 100 22.74 100 22.77 22.75
WIX 15,371 15,260 111 189 129.85 100 130.01 129.87
IEX 15,343 14,767 576 90 153.89 1 154.03 153.94
IGIB 15,302 11,545 3,757 100 55.09 200 55.10 55.09
FRO 15,297 15,297 0 200 8.08 100 8.09 8.09
IWS 15,252 15,152 100 1,300 89.02 100 89.04 89.11
IGLB 15,250 6,420 8,830 200 60.16 1,000 60.20 60.17
SPHQ 15,225 14,625 600 7,300 33.09 3,500 33.10 33.11
PODD 15,223 15,223 0 100 83.40 100 83.52 83.49
RYN 15,223 15,223 0 200 31.50 100 31.52 31.51
SPPI 15,222 14,322 900 26 9.31 100 9.32 9.31
DELL 15,179 14,191 988 200 66.95 100 67.03 66.98
IYZ 15,171 14,970 201 1,700 30.24 7,601 30.26 30.28
SF 15,122 14,980 142 20 58.33 5 58.36 58.34
HPT 15,121 15,016 105 100 26.32 200 26.34 26.32
AMG 15,102 14,790 312 45 112.37 100 112.48 112.48
PMT 15,092 15,090 2 477 20.89 275 20.91 20.90
FFBC 15,088 15,088 0 300 24.97 100 24.98 24.97
CWH 15,074 14,874 200 100 13.46 100 13.48 13.49
DGRO 15,071 15,071 0 1,500 37.73 10,900 37.74 37.73
VCSH 15,060 11,471 3,589 90 79.59 800 79.60 79.59
ESNT 15,055 14,654 401 100 46.40 1 46.43 46.43
CWEN 15,045 13,429 1,616 100 16.00 100 16.02 16.02
VRA 15,036 15,036 0 100 11.76 100 11.78 11.75
LII 15,026 15,015 11 75 267.89 75 268.23 267.96
ENR 14,999 14,799 200 100 47.32 100 47.45 47.35
YRIV 14,987 14,607 380 497 0.96 81 0.97 0.97
MOH 14,973 14,865 108 100 123.98 54 124.44 124.31
DEA 14,951 14,949 2 100 17.73 200 17.75 17.74
PHYS 14,944 14,944 0 1,400 10.22 2,000 10.23 10.23
HCLP 14,937 14,937 0 200 3.85 200 3.88 3.84
FEP 14,894 14,794 100 500 35.75 200 35.78 35.78
G 14,871 14,746 125 174 36.14 100 36.15 36.14
FPI 14,870 14,670 200 100 6.30 100 6.33 6.31
QTNA 14,863 14,648 215 400 24.37 300 24.38 24.38
FBIO 14,820 14,820 0 200 1.74 100 1.76 1.75
EPE 14,791 14,791 0 1,600 0.32 100 0.34 0.34
EEFT 14,780 14,570 210 13 146.64 75 146.80 146.76
DY 14,767 14,586 181 200 49.26 100 49.37 49.31
DSGX 14,748 14,639 109 100 38.50 200 38.54 38.53
DXC 14,748 14,735 13 75 64.46 75 64.50 64.44
HLTH 14,739 9,077 5,662 100 0.22 100 0.25 0.23
VNTR 14,720 14,720 0 200 6.18 145 6.20 6.21
JBGS 14,682 14,670 12 100 42.34 100 42.36 42.33
NMR 14,679 14,679 0 700 3.60 621 3.61 3.60
BHVN 14,665 13,864 801 75 63.69 75 63.99 63.39
SPYG 14,644 14,644 0 2,800 38.55 2,900 38.56 38.56
UCTT 14,621 14,421 200 100 11.96 100 11.98 11.98
TNK 14,619 14,619 0 500 1.06 1,000 1.07 1.07
WCG 14,615 13,033 1,582 75 259.37 75 259.57 259.49
CDNA 14,569 14,069 500 100 26.48 100 26.53 26.49
TSU 14,566 14,566 0 100 14.76 1,400 14.79 14.81
PKI 14,555 14,241 314 75 94.83 57 94.93 94.82
TEO 14,553 14,081 472 100 13.10 100 13.18 13.10
MMP 14,524 13,852 672 200 61.07 100 61.13 61.08
PSEC 14,523 14,523 0 705 6.70 300 6.71 6.71
SWCH 14,506 14,310 196 100 10.40 100 10.41 10.43
COWN 14,498 14,358 140 100 16.64 100 16.71 16.69
RBZ 14,475 8,964 5,511 100 6.18 100 6.28 6.24
AVT 14,455 14,263 192 100 46.61 100 46.64 46.64
AMCX 14,435 14,355 80 100 59.07 101 59.17 59.08
IYLD 14,433 14,433 0 700 24.71 3,100 24.75 24.74
VECO 14,425 14,357 68 200 12.17 130 12.19 12.19
SCHA 14,399 14,399 0 400 71.94 600 71.96 71.98
NUVA 14,389 14,342 47 100 58.98 100 59.00 58.97
HEFA 14,365 14,258 107 400 29.78 11,100 29.79 29.79
CVNA 14,354 14,143 211 100 65.89 100 66.06 66.07
JCOM 14,353 14,185 168 90 87.52 77 87.65 87.60
MTW 14,323 14,323 0 100 18.27 100 18.30 18.31
DBB 14,272 14,272 0 700 16.41 800 16.44 16.42
ADAP 14,261 14,258 3 700 4.30 100 4.32 4.31
CVM 14,251 13,292 959 114 6.56 100 6.61 6.55
IMAX 14,205 14,105 100 100 25.05 200 25.08 25.08
DNLI 14,200 12,863 1,337 100 24.45 100 24.53 24.48
OMF 14,166 13,962 204 200 34.15 100 34.18 34.17
LLL 14,146 14,126 20 125 213.85 23 214.02 213.84
LKSD 14,135 14,128 7 300 6.51 100 6.53 6.52
SSTK 14,125 13,169 956 100 40.90 100 41.10 41.22
CZZ 14,108 13,901 207 300 12.18 100 12.19 12.19
MDC 14,098 13,498 600 100 30.82 100 30.86 30.87
EWI 14,074 9,074 5,000 1,100 27.94 1,000 27.95 27.95
BDSI 14,071 14,071 0 200 4.82 510 4.83 4.82
KLIC 14,067 14,065 2 76 23.65 100 23.67 23.67
SCHH 14,045 13,445 600 2,800 44.12 500 44.14 44.14
CCU 14,020 14,019 1 100 27.28 100 27.30 27.27
INOV 14,007 13,907 100 200 13.45 100 13.50 13.48
SHLX 13,995 13,352 643 200 20.75 100 20.77 20.75
UIS 13,974 13,823 151 100 10.97 100 11.00 10.97
INVA 13,961 13,959 2 100 13.63 100 13.64 13.63
GH 13,960 13,880 80 43 65.30 100 65.73 65.47
PGNX 13,934 13,934 0 300 4.93 100 4.94 4.94
ANAB 13,922 13,922 0 100 74.44 150 75.03 74.44
NDAQ 13,902 13,188 714 100 89.29 20 89.32 89.30
VEEV 13,901 13,886 15 75 137.16 75 137.44 137.41
NVCN 13,893 1,988 11,905 500 0.48 100 0.50 0.50
FXY 13,882 13,782 100 2,600 85.40 4,200 85.42 85.42
FHL 13,881 13,881 0 100 13.93 100 14.05 13.98
AY 13,860 13,675 185 105 20.29 100 20.31 20.29
VET 13,830 13,730 100 100 26.63 200 26.65 26.63
REXR 13,821 13,662 159 100 37.03 7 37.05 37.04
TUFN 13,813 13,270 543 100 24.19 100 25.93 24.15
LPT 13,812 12,784 1,028 100 48.88 200 48.91 48.88
GBX 13,797 13,464 333 100 34.71 100 34.79 34.76
SBAC 13,736 13,510 226 75 199.34 75 199.62 199.50
ULTA 13,699 13,217 482 15 354.44 14 354.71 354.56
DVAX 13,662 13,626 36 100 6.54 9 6.55 6.54
EYE 13,661 13,161 500 100 29.01 100 29.09 29.08
SKM 13,661 13,360 301 100 23.57 200 23.59 23.58
GSV 13,647 6,847 6,800 1,000 0.99 200 1.00 1.00
BXP 13,619 12,996 623 90 135.81 90 135.90 135.81
CRS 13,617 13,417 200 100 50.47 100 50.68 50.50
WTTR 13,616 13,516 100 100 11.81 100 11.85 11.82
DECK 13,612 13,404 208 75 155.45 300 155.75 155.58
BNDX 13,553 10,680 2,873 900 55.70 1,700 55.71 55.70
CRL 13,536 12,660 876 100 139.09 100 139.25 139.08
KNDI 13,532 13,532 0 100 5.42 100 5.44 5.42
CBB 13,516 13,501 15 100 8.53 139 8.56 8.58
SPDW 13,507 13,507 0 3,900 29.72 6,000 29.73 29.73
GPMT 13,501 12,494 1,007 200 19.10 200 19.11 19.11
TPX 13,496 10,812 2,684 2 61.20 100 61.26 61.22
SPLB 13,495 10,895 2,600 100 27.13 600 27.15 27.13
MEDP 13,456 13,346 110 200 57.70 100 57.87 57.76
KPTI 13,447 13,239 208 200 4.87 100 4.88 4.86
SGH 13,438 13,366 72 100 22.33 100 22.38 22.36
ESPR 13,408 13,237 171 200 42.73 4 42.81 42.80
ITM 13,403 13,203 200 100 48.83 200 48.84 48.83
SFNC 13,389 13,309 80 100 24.49 100 24.53 24.51
UMBF 13,377 13,377 0 100 69.43 100 69.51 69.45
CLI 13,373 13,373 0 100 22.85 100 22.87 22.87
CATY 13,347 13,339 8 100 35.98 100 36.11 36.07
NNBR 13,324 13,324 0 100 9.14 100 9.16 9.18
EROS 13,321 13,321 0 291 8.71 200 8.73 8.72
CFFN 13,318 13,318 0 200 13.39 300 13.40 13.40
FTSV 13,309 7,920 5,389 100 19.16 100 19.46 19.36
EDF 13,271 10,474 2,797 100 13.28 200 13.30 13.30
JOBS 13,267 13,102 165 100 91.98 100 92.25 92.25
FXR 13,258 13,258 0 400 41.48 400 41.50 41.54
LOPE 13,258 13,258 0 100 120.69 100 120.88 120.95
CRSP 13,244 13,244 0 100 39.64 100 39.78 39.70
COLM 13,238 13,238 0 75 105.01 75 105.13 105.02
IWO 13,238 12,938 300 100 201.03 100 201.11 201.12
EPP 13,221 13,221 0 600 46.75 300 46.76 46.74
WSO 13,215 12,717 498 100 160.00 100 160.12 160.07
PVTL 13,169 13,168 1 400 20.73 100 20.90 20.82
ATRS 13,144 13,144 0 300 2.76 300 2.77 2.77
SSW 13,138 10,935 2,203 100 10.09 100 10.11 10.11
EVF 13,135 3,235 9,900 3,000 6.32 100 6.33 6.32
BSIG 13,127 13,065 62 300 14.61 100 14.62 14.61
SNR 13,110 13,110 0 100 5.54 300 5.55 5.56
ASH 13,107 13,007 100 100 78.43 200 78.49 78.49
IDEX 13,076 12,094 982 300 1.83 200 1.85 1.83
ITCI 13,069 12,969 100 100 13.48 100 13.53 13.51
LADR 13,044 12,544 500 200 17.27 200 17.28 17.27
OMER 13,019 12,419 600 100 18.81 100 18.85 18.84
ARES 13,010 12,910 100 100 24.44 100 24.47 24.46
OSB 13,003 12,986 17 200 23.63 500 23.64 23.74
ARLO 12,990 12,990 0 200 3.75 300 3.77 3.78
CETV 12,952 12,952 0 200 4.01 200 4.02 4.02
CNA 12,952 12,852 100 100 44.82 100 44.85 44.88
CVET 12,950 12,930 20 100 33.19 100 33.24 33.20
CRNT 12,943 12,834 109 200 4.13 200 4.14 4.14
GALT 12,928 12,728 200 75 4.74 100 4.77 4.75
NTCT 12,926 12,926 0 100 29.07 100 29.09 29.08
GBT 12,916 12,916 0 75 56.23 75 56.45 56.38
GTX 12,890 11,860 1,030 100 18.70 100 18.79 18.68
RRGB 12,883 12,683 200 100 30.95 200 31.00 30.98
CERS 12,867 12,845 22 105 5.97 200 5.98 5.97
TIGR 12,838 12,738 100 100 14.59 100 14.73 14.66
IDCC 12,831 12,531 300 100 65.26 7 65.33 65.37
CRCM 12,821 12,821 0 100 16.61 100 16.65 16.62
VHC 12,798 12,714 84 132 6.12 100 6.18 6.14
IPHI 12,793 12,700 93 100 45.94 100 46.01 45.95
LSI 12,780 12,280 500 90 94.84 90 94.92 94.83
BXC 12,762 12,462 300 100 24.94 100 25.12 25.25
IDXX 12,747 12,740 7 75 226.29 24 226.51 226.31
VCLT 12,735 11,239 1,496 167 91.41 1,000 91.47 91.48
KBA 12,724 12,724 0 100 31.93 1,000 31.95 31.93
CDW 12,714 12,669 45 100 105.37 100 105.43 105.41
RWO 12,713 12,705 8 100 49.53 100 49.58 49.58
TTOO 12,697 12,697 0 200 2.55 100 2.56 2.56
BAK 12,673 12,372 301 100 23.85 100 23.87 23.85
EGRX 12,672 12,672 0 200 52.24 100 52.51 52.16
FIVG 12,635 12,635 0 600 25.63 700 25.66 25.65
SJI 12,633 12,521 112 5 31.82 100 31.84 31.84
RVNC 12,613 12,608 5 100 13.41 100 13.44 13.42
ADMA 12,608 12,508 100 100 4.65 200 4.67 4.64
TISI 12,602 12,602 0 100 17.41 100 17.48 17.47
GSS 12,594 9,153 3,441 100 4.13 100 4.15 4.16
SCHR 12,592 6,592 6,000 1,200 53.45 100 53.46 53.45
AIZ 12,587 12,481 106 70 92.64 170 92.70 92.70
VYM 12,559 12,559 0 900 87.37 300 87.39 87.38
HE 12,548 12,199 349 200 41.22 200 41.24 41.21
SPR 12,546 12,465 81 75 87.09 1 87.17 87.23
BOOT 12,537 12,537 0 100 29.12 19 29.16 29.21
GAB 12,518 12,518 0 1,000 6.19 600 6.20 6.20
USHY 12,512 12,512 0 1,071 40.80 3,000 40.82 40.81
MCHX 12,505 12,405 100 200 4.75 100 4.78 4.77
SEM 12,504 12,478 26 100 14.27 100 14.29 14.28
AIMC 12,497 12,317 180 100 34.81 100 34.89 34.87
VRS 12,495 12,495 0 100 22.39 100 22.44 22.41
INUV 12,489 12,489 0 1,000 1.50 400 1.54 1.52
ZUMZ 12,487 12,383 104 100 27.70 100 27.75 27.73
PUK 12,482 12,182 300 500 45.11 200 45.15 45.12
TGI 12,475 12,368 107 1 23.93 5 23.94 23.94
RYAAY 12,448 12,353 95 100 78.26 100 78.39 78.35
MAN 12,425 12,318 107 100 94.86 100 94.97 94.93
MIDD 12,424 12,424 0 11 132.69 100 132.77 132.73
NATI 12,422 12,416 6 100 47.02 29 47.06 47.10
SSP 12,419 12,318 101 100 22.38 90 22.40 22.38
CTAS 12,417 12,215 202 70 214.91 25 215.06 215.13
SCHB 12,410 12,206 204 1,700 70.36 300 70.37 70.37
ENV 12,398 12,297 101 100 71.08 100 71.39 71.25
DX 12,386 12,386 0 1,500 6.10 319 6.11 6.11
DXCM 12,384 12,052 332 75 118.40 1 118.60 118.49
AIMT 12,379 12,277 102 100 21.06 100 21.12 21.08
MKC 12,374 12,159 215 100 150.82 20 150.89 150.84
CAJ 12,370 12,370 0 100 27.56 300 27.57 27.57
TKR 12,359 12,259 100 100 46.90 100 46.99 47.01
DATA 12,358 12,044 314 100 118.90 100 119.19 119.16
SSD 12,341 12,241 100 100 61.70 1 61.79 61.78
IFF 12,323 12,026 297 100 136.23 100 136.34 136.30
GEO 12,303 12,300 3 75 19.24 5 19.26 19.27
NHF 12,294 11,894 400 300 21.25 152 21.29 21.27
AMAG 12,281 12,213 68 100 11.82 100 11.84 11.81
EXPO 12,275 12,275 0 100 57.20 100 57.26 57.20
JACK 12,273 12,269 4 1 77.90 100 77.96 77.94
RACE 12,257 11,558 699 16 135.57 100 135.63 135.67
CBM 12,249 12,241 8 100 40.67 200 40.72 40.69
CDXS 12,246 11,934 312 100 19.12 100 19.18 19.16
MOXC 12,245 11,045 1,200 100 1.38 100 1.49 1.46
EME 12,234 12,233 1 100 80.88 100 80.94 80.90
VHT 12,228 12,228 0 100 165.77 300 165.81 165.72
THS 12,188 11,988 200 200 64.01 100 64.04 64.00
TTEK 12,178 11,336 842 100 64.13 100 64.23 64.14
CTLT 12,165 12,158 7 100 44.61 64 44.65 44.63
NAVG 12,165 12,165 0 560 69.96 201 69.97 69.96
FLO 12,163 12,020 143 200 21.33 400 21.35 21.36
CQQQ 12,142 9,623 2,519 100 50.62 100 50.66 50.63
BE 12,139 11,634 505 210 12.32 100 12.39 12.33
MLM 12,135 12,063 72 9 213.24 100 213.35 213.23
CMCM 12,133 11,933 200 100 6.25 100 6.28 6.28
INAP 12,117 12,083 34 200 3.89 400 3.90 3.94
LZB 12,115 12,115 0 100 32.07 100 32.12 32.09
EGOV 12,100 12,058 42 100 16.95 100 16.98 16.98
FCG 12,097 12,097 0 2,100 17.36 600 17.37 17.36
FLDM 12,088 11,988 100 218 13.63 100 13.65 13.63
DEO 12,078 12,011 67 200 163.77 100 164.09 164.06
NXST 12,052 11,746 306 100 116.68 100 116.75 116.74
RNG 12,032 11,703 329 75 113.28 75 113.44 113.38
DBO 12,020 12,020 0 200 11.13 7,100 11.14 11.13
SKYW 12,017 11,927 90 100 58.50 100 58.72 58.60
CCS 12,010 12,010 0 100 24.93 10 24.98 24.94
TDC 11,990 11,968 22 175 45.08 75 45.11 45.11
MORL 11,980 11,840 140 100 14.74 200 14.85 14.81
NCR 11,977 11,945 32 100 28.82 123 28.84 28.84
ATO 11,951 11,473 478 100 101.00 100 101.07 101.02
OPGN 11,900 11,900 0 100 0.55 100 0.58 0.55
BMCH 11,857 11,857 0 100 20.33 100 20.36 20.35
SEEL 11,854 11,854 0 100 3.01 100 3.04 3.00
SWIR 11,849 11,749 100 200 13.03 300 13.05 13.05
SCVL 11,823 11,823 0 100 38.36 100 38.46 38.45
SANM 11,813 11,769 44 66 30.28 100 30.31 30.28
PNNT 11,805 11,505 300 300 7.07 160 7.08 7.08
GMED 11,766 11,758 8 100 45.48 100 45.50 45.48
COO 11,764 10,915 849 100 281.76 19 282.11 281.94
IHF 11,758 11,758 0 165 161.82 800 161.90 161.76
ALGT 11,756 11,575 181 100 140.15 100 140.82 140.25
UCBI 11,716 11,552 164 75 27.80 175 27.84 27.82
OCN 11,714 11,714 0 800 1.72 1,100 1.74 1.73
VSTO 11,713 11,050 663 100 8.74 100 8.79 8.76
TI 11,703 11,703 0 100 5.37 1,300 5.38 5.38
AWI 11,699 11,623 76 90 88.34 100 88.37 88.40
ARCB 11,691 11,391 300 100 31.72 100 31.80 31.70
DERM 11,666 11,565 101 1 11.34 200 11.37 11.33
INST 11,641 11,329 312 100 46.66 200 46.74 46.71
CEF 11,616 11,416 200 1,100 12.28 1,100 12.29 12.28
BPR 11,594 11,493 101 600 20.99 700 21.01 21.00
EVC 11,570 11,570 0 300 2.76 499 2.77 2.77
CRR 11,509 11,509 0 300 3.00 100 3.03 3.01
BANC 11,508 11,496 12 100 14.22 6 14.23 14.23
SBGI 11,506 11,470 36 100 44.31 100 44.36 44.37
RS 11,485 11,147 338 175 90.21 175 90.44 90.49
COLL 11,482 11,033 449 100 14.74 100 14.78 14.79
EFII 11,473 11,458 15 300 37.35 106 37.37 37.36
HII 11,468 11,401 67 124 224.24 24 224.49 224.48
CASH 11,451 11,151 300 100 22.65 100 22.69 22.71
BITA 11,449 11,440 9 100 14.67 100 14.72 14.70
R 11,439 11,215 224 200 64.61 75 64.72 64.74
WLK 11,433 11,233 200 100 72.22 100 72.32 72.39
ALT 11,431 11,331 100 900 2.66 200 2.67 2.66
RMD 11,431 11,408 23 100 102.05 52 102.13 102.06
CBIO 11,420 11,420 0 100 8.21 200 8.27 8.27
UUP 11,400 11,400 0 90,200 26.33 70,400 26.34 26.34
WTID 11,398 11,398 0 100 5.65 100 5.74 5.59
BLUE 11,382 11,317 65 75 138.79 75 139.07 138.65
ACIW 11,375 11,099 276 100 34.26 100 34.28 34.27
BW 11,363 10,263 1,100 5 0.28 8,400 0.28 0.29
SHAK 11,362 11,236 126 100 61.10 100 61.19 61.18
EAD 11,360 10,260 1,100 400 8.01 1,200 8.02 8.01
CENTA 11,354 11,347 7 100 23.79 112 23.83 23.81
ORC 11,338 11,338 0 200 6.73 824 6.74 6.74
RPD 11,329 10,890 439 75 53.57 75 53.65 53.62
QUAD 11,314 9,450 1,864 100 11.57 100 11.63 11.60
PRO 11,306 11,179 127 100 44.83 100 44.89 44.86
MLHR 11,298 11,296 2 75 38.43 100 38.45 38.48
NTEC 11,282 7,665 3,617 100 6.08 100 6.12 6.12
SPIB 11,270 7,470 3,800 300 34.13 2,900 34.14 34.13
SXCP 11,268 11,254 14 100 12.56 100 12.58 12.58
TUES 11,263 11,263 0 266 2.21 200 2.22 2.22
AGRX 11,262 6,200 5,062 262 1.47 100 1.49 1.48
PAYC 11,259 11,145 114 75 195.74 100 196.03 195.90
TPVG 11,247 11,118 129 100 14.01 100 14.03 14.00
WIFI 11,247 11,247 0 100 23.87 25 23.92 23.89
IGF 11,236 11,236 0 550 45.08 100 45.11 45.08
PZA 11,200 11,200 0 600 25.68 1,200 25.69 25.68
ATNM 11,192 8,392 2,800 2,200 0.29 100 0.33 0.29
ZBRA 11,187 10,827 360 11 232.04 100 232.22 232.07
BBJP 11,169 11,145 24 1,800 22.79 19,200 22.81 22.80
ANDX 11,150 10,697 453 100 33.91 100 33.98 33.97
ITA 11,141 11,041 100 1,200 208.44 110 208.54 208.50
IAC 11,113 11,005 108 75 229.21 101 229.51 229.52
SAGE 11,111 10,711 400 75 163.89 100 164.28 164.14
PSDO 11,110 11,110 0 100 14.66 100 14.68 14.67
DWSN 11,105 4,496 6,609 300 2.50 105 2.52 2.51
MKGI 11,095 11,095 0 100 1.90 100 1.95 1.97
PTCT 11,090 11,090 0 100 38.20 48 38.36 38.30
RBBN 11,090 11,033 57 100 5.29 100 5.30 5.29
LEVI 11,071 10,974 97 200 22.34 300 22.40 22.31
RUSHA 11,067 11,064 3 100 43.74 100 43.96 43.80
RARX 11,061 10,944 117 100 22.48 100 22.61 22.55
NVCR 11,045 11,045 0 100 44.76 100 44.84 44.78
FXL 11,036 11,036 0 100 67.74 100 67.78 67.82
WK 11,030 10,812 218 100 50.64 100 50.74 50.72
TDY 11,025 11,025 0 34 247.81 75 248.14 247.91
TMFC 11,018 7,918 3,100 545 22.45 500 22.48 22.45
BPMC 10,992 10,900 92 75 76.32 100 76.67 76.48
PPBI 10,989 10,779 210 100 28.88 100 28.90 28.88
MXL 10,983 10,777 206 75 27.49 75 27.53 27.48
RPM 10,971 10,768 203 1 59.88 100 59.91 59.89
UPLD 10,958 10,958 0 8 45.49 100 45.58 45.50
BSCL 10,954 8,354 2,600 303 20.99 2,500 21.00 20.99
CAE 10,934 10,934 0 200 23.18 100 23.19 23.18
EXP 10,924 10,624 300 100 89.39 100 89.45 89.45
IEI 10,896 10,896 0 2,900 122.62 2,500 122.63 122.63
SSL 10,891 10,890 1 200 33.41 100 33.43 33.41
VLRS 10,883 7,782 3,101 100 8.66 100 8.68 8.65
HYS 10,878 10,678 200 700 100.41 100 100.44 100.43
PGF 10,868 10,868 0 6,300 18.35 900 18.36 18.36
CMRX 10,810 10,710 100 100 2.55 179 2.57 2.56
SOI 10,795 10,785 10 200 18.65 100 18.72 18.68
IYE 10,792 10,792 0 2,100 36.60 2,300 36.61 36.76
GSM 10,775 10,775 0 300 2.10 400 2.11 2.10
MDP 10,707 10,605 102 100 58.17 100 58.31 58.31
PETQ 10,697 10,697 0 100 31.10 100 31.23 31.19
CCXI 10,687 10,387 300 100 13.10 100 13.17 13.16
CHU 10,683 10,346 337 500 12.07 500 12.08 12.07
SNA 10,664 10,502 162 100 168.76 31 168.88 168.88
GREK 10,625 10,625 0 400 8.49 500 8.50 8.50
APRN 10,614 8,214 2,400 400 0.98 200 1.00 0.99
QUOT 10,573 10,264 309 200 9.38 129 9.39 9.39
RRD 10,562 10,446 116 200 4.47 500 4.48 4.48
WLTW 10,554 10,350 204 75 179.83 29 179.92 179.87
VOE 10,543 10,543 0 300 111.28 100 111.32 111.43
CSGP 10,533 10,132 401 75 483.91 75 485.61 484.30
VIOT 10,531 10,531 0 100 13.51 200 13.57 13.52
HTLD 10,529 9,981 548 100 20.11 35 20.13 20.11
HTH 10,524 10,524 0 100 19.94 600 19.98 19.94
MR 10,509 10,261 248 166 11.51 100 11.59 11.49
CECO 10,508 10,497 11 100 17.90 100 17.95 17.92
PRTK 10,496 10,496 0 100 5.40 100 5.42 5.39
PNFP 10,485 10,485 0 100 57.18 100 57.24 57.21
EARS 10,470 9,670 800 936 0.31 100 0.32 0.32
VNOM 10,466 9,766 700 100 34.41 100 34.47 34.45
FPE 10,450 10,450 0 300 19.22 700 19.23 19.22
BCRX 10,444 10,384 60 100 8.02 100 8.07 8.06
PCTY 10,436 10,056 380 75 93.13 75 93.37 93.33
NXGN 10,423 10,413 10 100 18.84 100 18.89 18.86
TRMK 10,416 10,316 100 100 35.18 75 35.21 35.20
EZPW 10,408 10,398 10 200 10.85 100 10.87 10.86
CAL 10,403 10,074 329 100 27.21 100 27.25 27.24
MSM 10,396 9,077 1,319 100 81.37 100 81.42 81.40
PDBC 10,395 10,395 0 2,700 16.98 18,600 16.99 16.98
EVRI 10,370 10,360 10 100 10.32 400 10.34 10.34
FRAC 10,342 10,342 0 260 11.15 100 11.17 11.15
GDOT 10,334 9,583 751 100 62.20 100 62.27 62.33
PHK 10,333 9,833 500 100 7.66 300 7.67 7.67
EQIX 10,327 9,942 385 75 453.86 75 454.44 454.07
SPAR 10,318 10,318 0 200 9.22 200 9.25 9.23
SNSS 10,310 10,310 0 600 1.42 300 1.46 1.44
GSG 10,307 8,407 1,900 24,000 16.61 9,000 16.62 16.62
MCS 10,303 10,303 0 100 37.24 100 37.33 37.16
BMI 10,295 9,739 556 100 54.46 109 54.56 54.49
WTFC 10,287 10,241 46 100 75.89 100 76.00 75.97
SPHD 10,281 9,566 715 1,489 42.23 100 42.24 42.23
EIM 10,271 9,971 300 300 12.29 100 12.30 12.30
VTVT 10,261 10,261 0 5,600 1.34 100 1.36 1.34
MUB 10,257 10,257 0 300 111.31 400 111.32 111.31
BTN 10,245 10,245 0 204 2.03 200 2.07 2.03
UBSH 10,242 9,976 266 100 35.10 100 35.17 35.11
RJA 10,200 10,200 0 1,000 5.37 12,100 5.39 5.38
ROLL 10,192 10,192 0 100 132.86 100 133.22 132.96
MTNB 10,188 5,189 4,999 185 0.99 1,600 1.01 0.99
NAD 10,159 9,991 168 100 13.38 400 13.39 13.38
SPTL 10,149 10,148 1 100 35.49 16,007 35.50 35.49
SMAR 10,146 8,575 1,571 200 41.26 300 41.58 41.42
VNDA 10,141 10,141 0 1 16.57 200 16.59 16.58
BOLD 10,117 9,917 200 20 40.40 100 40.50 40.41
PCMI 10,110 9,458 652 100 27.19 100 27.50 27.83
TCRD 10,102 10,102 0 487 6.73 800 6.75 6.74
IFMK 10,100 10,100 0 2,500 1.06 100 1.12 1.05
PBEE 10,100 10,100 0 300 24.52 300 24.62 24.45
IBTX 10,090 9,991 99 5 55.65 14 55.72 55.67
MTH 10,063 10,053 10 100 50.78 100 50.88 50.83
TPB 10,055 9,822 233 100 40.85 100 40.99 40.93
AEIS 10,049 9,849 200 189 58.89 86 59.06 59.00
ZSAN 10,038 8,638 1,400 100 3.78 100 3.80 3.78
EQC 10,037 10,035 2 100 31.99 100 32.02 32.02
TERP 10,026 9,926 100 390 13.50 790 13.52 13.51
IIPR 10,020 9,925 95 100 85.14 100 85.58 85.29
STAF 10,000 10,000 0 100 1.71 100 1.78 1.73
CAMP 9,988 9,988 0 100 13.55 100 13.59 13.56
LBRDK 9,986 9,888 98 75 97.44 100 97.55 97.55
SMTC 9,974 9,508 466 100 53.91 100 54.00 54.02
LOB 9,955 9,955 0 5 16.12 100 16.20 16.16
IHI 9,944 9,844 100 200 221.20 100 221.25 221.16
QLYS 9,938 9,820 118 75 86.68 75 86.88 86.94
HDSN 9,931 9,931 0 100 1.40 100 1.41 1.41
IMMR 9,923 6,440 3,483 90 9.35 90 9.38 9.36
HTGC 9,921 9,824 97 100 12.84 200 12.87 12.85
CUK 9,914 9,073 841 130 53.12 130 53.16 53.13
LGCY 9,902 9,902 0 100 0.39 200 0.41 0.41
CLDX 9,900 9,847 53 50 3.66 50 3.71 3.71
TTS 9,895 9,792 103 500 5.50 199 5.52 5.52
LXFT 9,882 9,772 110 100 58.26 100 58.31 58.35
FOMX 9,880 8,980 900 100 3.20 100 3.21 3.21
PCRX 9,879 9,855 24 100 40.31 100 40.41 40.36
NSA 9,853 8,274 1,579 1 28.66 100 28.69 28.67
AFMD 9,843 9,843 0 200 3.29 400 3.31 3.31
ANSS 9,839 9,693 146 75 191.58 75 191.69 191.54
APU 9,833 8,318 1,515 100 35.84 68 35.86 35.86
BRSS 9,819 9,750 69 100 43.59 200 43.63 43.60
PFGC 9,791 9,361 430 100 41.14 175 41.15 41.15
MRNA 9,784 9,784 0 200 26.64 100 26.91 26.60
VMBS 9,779 9,779 0 389 52.07 100 52.08 52.07
DCI 9,755 9,652 103 100 52.34 200 52.39 52.38
LIVN 9,753 8,702 1,051 100 69.45 100 69.58 69.53
RDNT 9,726 9,711 15 100 12.43 100 12.46 12.42
TCMD 9,723 9,192 531 100 48.40 100 48.54 48.46
JNCE 9,702 9,698 4 300 5.55 333 5.58 5.57
SRPT 9,693 9,475 218 100 120.18 100 120.57 120.30
OILD 9,690 9,690 0 800 15.86 400 15.88 15.84
IAT 9,672 9,672 0 4,100 46.92 400 46.94 46.93
EIGR 9,671 7,120 2,551 75 11.19 100 11.22 11.21
FRBK 9,671 8,971 700 200 5.14 200 5.16 5.16
SVRA 9,665 9,665 0 100 10.49 100 10.59 10.55
SQM 9,662 9,562 100 100 35.57 100 35.61 35.59
NCS 9,656 9,516 140 200 5.50 100 5.52 5.51
PNM 9,653 9,544 109 100 45.49 100 45.53 45.53
MOSY 9,649 9,649 0 400 0.20 100 0.21 0.20
GSKY 9,595 9,494 101 100 15.36 100 15.39 15.38
SORL 9,594 9,094 500 100 3.88 100 3.93 3.90
VICR 9,577 9,577 0 100 36.57 100 36.70 36.68
ARE 9,538 9,512 26 75 142.67 75 142.76 142.69
ABEO 9,530 9,530 0 100 8.28 6 8.32 8.30
BBDC 9,525 7,933 1,592 200 9.89 200 9.90 9.90
SNCR 9,497 6,804 2,693 100 4.95 100 5.04 4.99
COOP 9,427 9,427 0 200 8.34 5 8.36 8.34
TGB 9,413 9,413 0 2,000 0.70 3,500 0.72 0.70
JMIA 9,409 8,014 1,395 100 36.36 100 36.59 36.66
RDUS 9,388 9,360 28 75 21.14 100 21.22 21.17
MNTA 9,384 9,375 9 100 14.54 100 14.59 14.57
NCI 9,376 8,766 610 75 22.16 100 22.20 22.16
BDJ 9,375 9,375 0 600 8.68 300 8.69 8.69
FSK 9,364 9,353 11 200 6.27 308 6.28 6.28
ACCO 9,342 9,342 0 100 8.85 100 8.87 8.87
CEO 9,310 9,187 123 100 184.49 100 184.93 184.94
VNE 9,294 9,290 4 300 25.62 200 25.85 25.75
CXP 9,285 8,979 306 100 22.64 4 22.67 22.63
TAC 9,274 9,274 0 2,800 6.67 2,700 6.69 6.69
GLIBA 9,261 9,120 141 100 58.95 100 59.02 59.03
ARKK 9,253 7,753 1,500 300 47.60 100 47.66 47.65
ITGR 9,250 9,050 200 100 68.43 100 68.76 68.61
MLSS 9,229 8,929 300 100 0.43 100 0.50 0.45
PIRS 9,189 9,189 0 100 2.93 100 2.94 2.94
PARR 9,173 8,673 500 100 19.60 100 19.66 19.64
REGI 9,148 9,148 0 202 23.26 100 23.31 23.28
SRRA 9,147 9,147 0 200 1.58 100 1.61 1.59
IVE 9,119 9,019 100 900 116.56 662 116.59 116.59
CATM 9,118 9,075 43 100 35.41 100 35.48 35.44
LANC 9,098 8,948 150 100 146.66 100 148.13 147.79
ULTI 9,090 8,026 1,064 75 330.87 492 330.90 330.90
SMLP 9,088 9,088 0 100 9.03 100 9.07 9.08
WHD 9,083 8,983 100 200 37.70 100 37.92 37.75
GMS 9,079 8,863 216 100 18.04 134 18.09 18.08
EWD 9,069 9,069 0 200 32.23 300 32.24 32.23
SBCF 9,068 9,035 33 100 27.89 100 27.97 27.96
PRSP 9,033 8,932 101 400 22.21 100 22.31 22.31
ANGO 9,026 9,026 0 100 20.18 75 20.24 20.20
ICSH 9,015 9,015 0 2,584 50.30 6,900 50.31 50.30
CMP 9,012 8,952 60 100 55.87 100 55.98 55.92
SSLJ 9,010 3,010 6,000 100 3.45 100 3.63 3.59
ENIC 9,004 9,000 4 200 5.04 100 5.06 5.05
KRNY 8,982 8,982 0 100 13.47 100 13.51 13.48
CYTK 8,966 8,966 0 100 9.18 100 9.22 9.16
FXE 8,954 7,815 1,139 100 106.12 2,100 106.13 106.11
BSAC 8,952 8,823 129 100 28.69 100 28.74 28.70
MED 8,942 8,606 336 100 152.41 100 152.92 153.02
LTS 8,941 8,941 0 100 3.71 200 3.72 3.72
ERII 8,911 8,811 100 100 9.49 100 9.51 9.50
LAUR 8,901 8,901 0 123 15.71 200 15.72 15.72
EFX 8,900 8,695 205 75 124.70 75 124.77 124.74
APYX 8,899 8,699 200 100 4.73 100 4.77 4.74
CONN 8,889 8,889 0 100 25.86 100 25.89 25.90
APOG 8,885 8,883 2 100 40.19 100 40.24 40.29
ADES 8,880 8,840 40 100 12.48 100 12.51 12.51
HAFC 8,879 8,876 3 100 22.93 100 22.98 22.96
LGF.B 8,849 8,573 276 30 14.28 100 14.29 14.30
CNYA 8,847 8,447 400 500 29.59 19 29.61 29.61
IWP 8,847 8,147 700 100 140.33 100 140.39 140.35
STKL 8,839 8,839 0 200 3.31 100 3.32 3.32
COHU 8,814 8,800 14 100 14.55 100 14.58 14.59
NLS 8,802 8,567 235 100 5.45 200 5.46 5.46
PGX 8,801 8,801 0 5,100 14.53 3,000 14.54 14.54
RYAM 8,801 8,201 600 100 14.98 100 15.02 14.99
SPEM 8,785 8,785 0 1,300 36.30 1,700 36.32 36.30
TRHC 8,785 8,646 139 100 52.14 1 52.47 52.34
MGLN 8,758 8,658 100 100 69.45 100 69.62 69.49
SCHM 8,755 8,755 0 200 57.08 800 57.09 57.10
MKTX 8,727 8,466 261 5 266.24 100 266.63 266.30
HMHC 8,720 8,720 0 100 7.26 36 7.28 7.28
HHC 8,718 8,518 200 100 110.03 100 110.28 110.22
GNRC 8,710 8,584 126 100 54.85 100 54.99 54.91
ESTC 8,705 8,505 200 100 83.59 100 84.21 84.15
PTMC 8,703 8,663 40 205 30.79 9,400 30.80 30.81
BZH 8,685 8,685 0 100 12.91 200 12.93 12.91
PXH 8,682 8,682 0 500 21.68 2,600 21.69 21.68
CSM 8,671 8,571 100 200 70.93 1,900 70.96 70.92
GMLP 8,641 8,541 100 168 12.58 100 12.61 12.60
SPB 8,633 8,433 200 100 60.41 100 60.56 60.64
SKYY 8,629 8,629 0 100 60.70 1,100 60.71 60.70
MBG 8,619 1,500 7,119 100 25.70 300 25.73 25.73
IPAR 8,613 8,543 70 75 71.81 75 72.18 72.32
AERI 8,604 8,504 100 1 38.83 100 38.99 38.87
AKTS 8,583 8,583 0 100 6.52 100 6.55 6.55
EPR 8,573 8,552 21 175 77.96 75 78.05 78.11
FLXN 8,570 8,533 37 100 10.86 100 10.89 10.89
LGND 8,563 8,561 2 100 124.52 100 124.72 124.53
CVGI 8,547 8,537 10 200 9.43 100 9.47 9.43
INN 8,547 8,524 23 200 11.55 100 11.56 11.56
CPA 8,520 8,414 106 100 78.33 10 78.54 78.45
CMRE 8,488 8,388 100 300 5.81 200 5.82 5.82
EBSB 8,473 8,473 0 100 16.87 100 16.89 16.88
WLH 8,456 8,256 200 75 16.06 75 16.08 16.07
IRTC 8,431 8,305 126 100 73.98 100 74.32 74.09
TBK 8,422 7,622 800 100 30.35 100 30.43 30.43
NJR 8,406 8,396 10 100 49.55 100 49.58 49.67
SVMK 8,404 8,404 0 200 17.79 800 17.90 17.79
PKX 8,402 8,202 200 100 55.71 100 55.78 55.71
FN 8,401 8,044 357 5 60.00 44 60.08 59.96
GTLS 8,397 8,197 200 75 86.88 75 87.05 87.02
ADTN 8,396 8,394 2 100 17.32 100 17.35 17.35
KEX 8,392 8,283 109 149 80.21 6 80.32 80.25
GNMK 8,385 8,384 1 548 7.21 100 7.23 7.21
DGII 8,374 8,374 0 100 12.82 100 12.86 12.84
RIOT 8,336 8,336 0 100 5.84 200 5.88 5.88
GLOG 8,331 8,131 200 200 16.15 100 16.17 16.18
HSDT 8,327 3,068 5,259 100 2.24 100 2.26 2.25
BWX 8,291 8,291 0 1,600 27.50 500 27.51 27.51
NBRV 8,280 8,280 0 300 2.84 5,200 2.85 2.85
ARNA 8,273 7,744 529 75 46.74 75 46.85 46.74
USA 8,271 8,271 0 920 6.25 700 6.26 6.25
GWRE 8,260 7,547 713 75 105.41 75 105.53 105.45
INGR 8,245 8,242 3 100 91.12 100 91.30 91.29
WPP 8,233 7,833 400 100 58.45 100 58.54 58.51
FATE 8,226 8,126 100 5 17.44 100 17.51 17.47
FLT 8,224 7,922 302 100 257.06 75 257.19 257.13
RAMP 8,206 8,206 0 100 57.75 100 57.85 57.79
GHDX 8,194 7,393 801 100 66.51 100 66.69 66.50
MRC 8,192 8,117 75 100 18.01 100 18.03 18.03
RING 8,186 8,186 0 700 16.38 100 16.40 16.38
CSOD 8,184 7,724 460 77 53.80 56 53.84 53.84
FOE 8,162 8,162 0 134 17.51 200 17.54 17.54
WAGE 8,160 7,960 200 100 42.66 100 42.72 42.69
ACIA 8,146 8,146 0 100 59.24 8 59.35 59.34
EMES 8,146 3,746 4,400 100 0.28 100 0.35 0.34
AAWW 8,138 8,020 118 100 48.08 5 48.14 48.10
SMB 8,134 7,534 600 3,000 17.51 9 17.52 17.52
WATT 8,123 8,023 100 100 4.89 100 4.92 4.91
BHLB 8,121 8,051 70 100 29.43 17 29.45 29.46
VXF 8,110 8,110 0 100 118.75 400 118.79 118.79
KRO 8,107 8,096 11 100 13.82 100 13.86 13.84
KRA 8,098 7,348 750 100 34.22 100 34.58 34.47
INGN 8,095 7,995 100 24 83.06 100 83.37 83.19
LNTH 8,095 7,710 385 100 24.90 100 24.95 24.86
JT 8,093 8,093 0 200 4.97 100 5.00 4.97
FLNT 8,090 7,890 200 100 6.75 200 6.78 6.76
CTB 8,080 8,043 37 100 31.31 100 31.37 31.45
AGIO 8,075 8,075 0 65 57.59 100 57.74 57.60
PIN 8,056 8,056 0 1,200 25.11 100 25.12 25.11
LJPC 8,052 7,873 179 100 7.45 200 7.48 7.46
PRGS 8,046 7,946 100 100 45.16 100 45.20 45.17
EVTC 8,037 7,931 106 100 30.26 100 30.29 30.27
FSP 8,026 8,024 2 100 7.65 100 7.67 7.66
MOV 8,006 8,006 0 100 33.98 200 34.08 34.03
AEF 8,001 8,001 0 1,300 7.44 100 7.49 7.45
BGNE 8,000 8,000 0 100 120.48 100 121.03 120.50
BRKL 7,989 7,988 1 100 14.89 100 14.94 14.92
SCHX 7,982 7,982 0 1,700 69.97 200 69.98 69.98
CASI 7,953 7,953 0 5 3.28 200 3.29 3.28
NR 7,950 7,950 0 300 8.54 100 8.55 8.55
FRT 7,946 7,841 105 75 133.75 100 133.82 133.78
CRESY 7,945 7,880 65 100 9.82 200 9.90 9.89
SBNY 7,920 7,771 149 75 132.13 75 132.47 132.28
BHE 7,911 7,909 2 75 27.14 200 27.23 27.15
BBEU 7,900 7,800 100 15,700 24.16 550 24.17 24.17
AVNS 7,886 7,786 100 100 41.59 100 41.70 41.41
CBZ 7,884 7,884 0 100 19.48 100 19.52 19.51
ENFC 7,877 7,677 200 1,000 29.44 100 29.54 29.46
AMRX 7,874 6,459 1,415 211 12.34 100 12.35 12.35
PSTI 7,874 7,874 0 700 0.56 700 0.59 0.57
ICHR 7,872 7,871 1 75 24.91 75 24.96 24.97
MTN 7,836 7,609 227 11 218.04 100 218.45 218.34
UTHR 7,814 7,709 105 100 100.98 5 101.23 101.15
DOG 7,794 7,794 0 2,100 53.85 800 53.86 53.90
KEP 7,791 7,791 0 300 12.07 100 12.09 12.07
HBNC 7,784 7,784 0 100 15.65 100 15.72 15.67
USAC 7,775 7,164 611 200 18.28 100 18.31 18.29
UVV 7,766 7,658 108 100 51.48 3 51.52 51.50
SUPN 7,757 7,650 107 100 36.17 100 36.25 36.21
NXRT 7,748 3,530 4,218 100 37.32 100 37.43 37.36
HLNE 7,738 7,738 0 75 48.98 75 49.07 49.05
TLND 7,733 7,633 100 100 49.24 100 49.36 49.27
JW.A 7,729 7,426 303 100 46.09 100 46.15 46.11
CSLT 7,721 7,629 92 300 3.70 200 3.71 3.70
SLG 7,719 7,719 0 100 87.80 65 87.86 87.79
NAVB 7,698 5,192 2,506 77,414 0.12 100 0.17 0.14
INXN 7,694 7,514 180 1 67.96 9 67.98 68.02
GLPG 7,691 7,679 12 200 111.56 200 112.73 112.12
CTT 7,687 7,581 106 100 9.66 553 9.68 9.67
IEV 7,674 7,674 0 1,900 44.48 8,600 44.49 44.48
CHMI 7,661 7,652 9 200 17.47 100 17.49 17.47
PBH 7,659 7,621 38 300 28.92 100 29.01 28.91
NEWM 7,655 7,655 0 400 10.50 28 10.52 10.54
CHH 7,649 7,632 17 90 82.54 100 82.62 82.63
CEN 7,647 7,547 100 100 8.50 100 8.51 8.50
GPRE 7,624 7,616 8 100 16.97 110 17.01 17.01
DEM 7,622 7,522 100 100 44.16 600 44.19 44.20
GNLN 7,611 6,666 945 200 19.80 200 20.55 20.10
CBT 7,608 7,608 0 100 45.69 100 45.74 45.83
IIIN 7,597 7,597 0 214 20.59 100 20.65 20.63
FBT 7,593 7,493 100 500 138.74 500 138.84 138.74
NSP 7,579 7,471 108 75 122.21 175 122.33 122.25
LABL 7,573 7,173 400 200 49.89 100 49.91 49.90
NVG 7,572 5,467 2,105 300 15.42 100 15.43 15.42
FSS 7,565 7,361 204 100 28.27 100 28.32 28.31
ICF 7,562 5,862 1,700 50 110.44 100 110.47 110.45
SCHG 7,558 7,558 0 400 82.91 1,700 82.93 82.89
ATTU 7,552 7,552 0 600 23.44 98 23.45 23.45
ZAGG 7,552 7,452 100 100 8.42 100 8.46 8.45
HELE 7,546 7,306 240 100 115.42 43 116.01 115.68
XSD 7,533 7,533 0 200 86.94 230 86.99 86.83
HIVE 7,480 7,467 13 100 3.36 200 3.37 3.38
RUSS 7,472 6,868 604 100 13.22 1,800 13.26 13.20
DESP 7,461 7,361 100 100 14.30 100 14.37 14.25
FCPT 7,443 7,443 0 75 27.95 175 27.99 28.00
AMED 7,438 7,327 111 100 126.36 100 126.50 126.33
OXSQ 7,408 7,408 0 200 6.23 100 6.25 6.25
ESS 7,407 7,249 158 75 279.62 75 280.10 279.75
ROBO 7,405 6,568 837 200 41.43 200 41.47 41.50
VGSH 7,400 7,400 0 40,300 60.35 40,300 60.36 60.35
FDS 7,398 7,242 156 100 266.63 17 267.01 266.51
KW 7,396 7,396 0 100 21.48 75 21.51 21.48
CCMP 7,389 7,244 145 100 121.49 100 121.93 121.61
PRQR 7,387 7,287 100 200 11.22 100 11.28 11.24
CWI 7,384 7,384 0 1,700 36.90 600 36.91 36.92
LORL 7,373 7,373 0 300 35.92 300 36.01 36.02
HIFR 7,368 7,267 101 99 21.10 300 21.11 21.10
ADMP 7,353 7,353 0 200 2.00 300 2.01 2.00
QTWO 7,319 7,310 9 100 73.74 75 73.85 73.87
SHYG 7,313 7,313 0 500 46.76 400 46.77 46.77
VSAT 7,305 6,951 354 75 88.97 75 89.07 89.04
UROV 7,304 7,304 0 100 8.37 100 8.49 8.30
MGIC 7,302 3,104 4,198 100 9.66 100 9.74 9.69
TRX 7,300 7,300 0 109 0.85 1,000 0.86 0.85
INT 7,290 7,290 0 100 31.33 200 31.37 31.35
LPG 7,290 7,290 0 90 8.40 100 8.42 8.40
TLYS 7,289 7,289 0 100 11.93 100 11.96 11.96
VVR 7,287 7,287 0 900 4.32 1,300 4.33 4.33
PXMG 7,278 7,278 0 300 58.59 100 58.61 58.66
MNRO 7,271 7,261 10 13 80.25 100 80.40 80.32
GNK 7,270 7,170 100 100 8.68 100 8.73 8.70
TRC 7,267 7,267 0 75 17.46 75 17.56 17.52
PSXP 7,263 6,838 425 100 50.94 42 51.05 50.96
CBLK 7,251 7,242 9 200 13.23 300 13.32 13.26
ANIK 7,236 6,746 490 86 32.79 100 32.93 32.79
DGRW 7,233 7,233 0 600 44.15 400 44.16 44.16
BEP 7,226 7,226 0 200 31.17 200 31.20 31.25
EXTN 7,221 7,021 200 100 15.38 100 15.42 15.30
VUZI 7,213 7,213 0 200 2.49 100 2.52 2.50
WPRT 7,206 7,206 0 100 1.73 1,100 1.74 1.74
JMUB 7,200 7,200 0 4,000 52.59 3,000 52.62 52.61
RMTI 7,192 7,192 0 100 4.56 100 4.58 4.57
BLRX 7,190 6,090 1,100 100 0.36 8 0.36 0.36
LONE 7,169 7,169 0 100 3.98 74 4.02 4.02
PTNQ 7,156 7,056 100 1,300 36.23 1,700 36.25 36.25
GBCI 7,155 7,147 8 100 41.76 7 41.83 41.83
XPER 7,151 5,848 1,303 75 24.73 130 24.77 24.77
BLKB 7,148 7,148 0 100 79.30 100 79.65 79.48
PBYI 7,147 6,947 200 1 34.03 100 34.12 34.11
AQ 7,140 7,140 0 100 9.53 100 9.56 9.55
RNST 7,136 7,136 0 100 35.03 100 35.11 35.04
WOW 7,133 7,133 0 100 8.24 300 8.28 8.26
AT 7,128 6,128 1,000 4,700 2.26 3,000 2.27 2.26
SUP 7,121 6,176 945 200 5.07 200 5.10 5.08
TST 7,117 7,117 0 100 0.67 100 0.73 0.71
CBPO 7,108 6,337 771 100 99.95 100 100.17 100.16
KBAL 7,097 7,097 0 128 15.89 100 15.93 15.91
GMRE 7,095 7,095 0 75 10.02 100 10.04 10.04
WES 7,089 5,771 1,318 200 32.88 200 33.15 33.05
LECO 7,087 6,970 117 75 87.14 75 87.23 87.18
RGLD 7,068 6,974 94 75 86.83 75 86.99 86.99
MITT 7,046 7,046 0 100 17.08 100 17.09 17.07
INSW 7,012 6,912 100 100 18.61 100 18.65 18.64
BIB 7,005 7,005 0 400 49.97 220 50.05 49.84
BIO 7,002 7,002 0 100 295.91 100 296.46 296.19
BKH 7,000 7,000 0 75 71.95 75 72.02 72.02
CTAC 7,000 7,000 0 100 9.17 100 10.61 9.91
WCC 6,999 6,999 0 100 56.89 9 56.95 56.97
BPMP 6,990 5,625 1,365 100 14.64 186 14.69 14.69
VCYT 6,983 6,883 100 75 22.92 75 22.99 22.96
AHT 6,978 6,978 0 300 5.29 100 5.30 5.30
EDI 6,968 6,638 330 100 12.65 200 12.68 12.67
FCFS 6,965 6,960 5 100 97.44 25 97.84 97.61
SAEX 6,955 5,855 1,100 3,000 3.77 100 3.81 3.79
BJ 6,953 6,747 206 100 27.56 200 27.79 27.82
RRR 6,943 6,943 0 100 27.74 100 27.80 27.81
VCRA 6,928 6,867 61 100 31.70 200 31.79 31.63
WWD 6,925 6,688 237 100 101.42 100 101.62 101.47
CCOI 6,922 6,194 728 100 55.14 7 55.26 55.20
VBR 6,917 6,917 0 100 132.54 100 132.61 132.61
CLSD 6,900 6,800 100 1,000 1.23 400 1.24 1.24
AMBA 6,893 6,568 325 100 50.35 20 50.47 50.34
IUSV 6,880 6,880 0 1,100 56.70 900 56.72 56.71
PEGA 6,866 6,866 0 75 74.58 100 74.65 74.59
UMH-C 6,860 4,860 2,000 100 24.87 100 25.01 24.92
MERC 6,851 6,849 2 100 13.77 200 13.78 13.79
EFG 6,847 6,847 0 12 79.27 1 79.28 79.28
BBCA 6,845 6,689 156 1,700 24.54 1,700 24.55 24.56
MGP 6,838 6,827 11 100 32.41 100 32.43 32.47
WRB 6,832 6,749 83 100 60.71 100 60.89 60.80
PFFD 6,823 6,823 0 3,588 24.25 1,400 24.30 24.27
EQM 6,822 6,539 283 100 46.42 100 46.50 46.45
ICLR 6,814 6,814 0 100 136.75 100 136.94 136.81
AVAV 6,806 6,606 200 100 68.46 100 68.77 68.58
MASI 6,804 6,501 303 1 128.57 75 128.80 128.70
CUB 6,800 6,800 0 100 55.70 100 55.75 55.76
AGO 6,795 6,767 28 100