Cboe BZX U.S. Equities Exchange Symbol Data

Volume
249,640,179
Orders
105,777,114

This list was last updated 2019-12-06 13:52:32.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY 2,970,555 2,853,505 117,050 3,911 315.09 1 315.10 315.09
GDX 2,619,667 2,509,355 110,312 14,500 27.13 9,200 27.14 27.14
XLF 2,514,393 2,283,954 230,439 18,431 30.44 32,042 30.45 30.44
XOP 2,197,285 2,174,980 22,305 2,100 21.25 13,900 21.26 21.25
VXX 2,045,659 2,029,992 15,667 6,660 16.66 6,670 16.67 16.66
BAC 2,005,843 1,945,218 60,625 4,600 33.75 13,455 33.76 33.76
EEM 1,829,450 1,823,893 5,557 28,500 43.09 10,500 43.10 43.09
AAPL 1,715,603 1,652,216 63,387 241 270.31 210 270.34 270.33
ECA 1,364,839 1,341,231 23,608 7,400 4.04 32,300 4.05 4.04
SLV 1,348,382 1,273,782 74,600 92,981 15.48 74,847 15.49 15.48
DWT 1,335,526 1,301,026 34,500 20,000 3.95 3,100 3.96 3.96
USO 1,284,372 1,283,572 800 39,960 12.34 32,900 12.35 12.34
ITUB 1,276,900 1,262,900 14,000 8,400 8.62 11,800 8.63 8.63
FXI 1,202,568 1,176,471 26,097 6,100 41.29 10,900 41.30 41.30
ONTX 1,189,077 1,064,631 124,446 1,200 0.35 300 0.36 0.35
BABA 1,114,088 1,096,937 17,151 2 201.61 200 201.62 201.60
AMD 1,095,359 1,081,661 13,698 1,400 39.70 2,300 39.71 39.70
PLUG 1,078,364 1,040,336 38,028 3,103 3.13 1,700 3.14 3.13
F 1,071,077 1,068,952 2,125 3,400 9.03 24,890 9.04 9.04
INTC 1,050,199 1,039,726 10,473 910 56.79 900 56.80 56.79
BIG 1,031,683 949,458 82,225 100 24.86 146 24.88 24.88
IWM 1,018,145 987,990 30,155 1,106 162.79 500 162.80 162.80
AMLP 1,018,010 995,984 22,026 35,000 7.77 46,200 7.78 7.78
CHK 1,006,575 933,500 73,075 1,100 0.75 2,900 0.75 0.75
QQQ 1,005,713 967,880 37,833 2,343 204.91 100 204.92 204.92
GE 990,692 984,669 6,023 11,293 10.99 3,196 11.00 11.00
CLDR 953,647 939,190 14,457 500 10.93 650 10.94 10.94
AUPH 953,287 924,302 28,985 300 15.76 500 15.79 15.78
RIG 948,410 943,381 5,029 5,592 5.73 1,999 5.74 5.74
NIO 940,399 938,240 2,159 9,194 2.29 22,250 2.30 2.29
XLE 924,555 905,281 19,274 3,200 59.85 2,700 59.86 59.85
SAVA 918,889 807,616 111,273 100 2.11 200 2.12 2.12
FB 906,520 891,084 15,436 101 200.83 300 200.85 200.84
MSFT 877,028 850,532 26,496 500 151.32 300 151.34 151.33
UBER 848,959 779,394 69,565 500 28.01 91 28.02 28.02
SIRI 836,376 835,972 404 11,600 6.87 9,250 6.88 6.88
OIH 825,965 825,031 934 15,800 12.30 15,800 12.31 12.31
JPM 822,473 807,383 15,090 200 135.62 279 135.63 135.62
MU 805,219 799,095 6,124 500 48.01 1,100 48.02 48.02
IAU 758,205 758,205 0 69,600 13.95 67,200 13.96 13.96
EWZ 745,841 733,842 11,999 700 44.60 2,800 44.61 44.61
EFA 743,792 719,483 24,309 20,040 68.67 23,200 68.68 68.68
M 742,867 737,758 5,109 425 15.16 1,471 15.17 15.16
NAKD 737,619 734,831 2,788 1,300 0.03 52,100 0.03 0.03
UGAZ 733,011 727,709 5,302 1,000 9.51 2,000 9.52 9.47
ET 711,230 706,644 4,586 4,400 11.46 2,239 11.47 11.46
WMB 708,986 701,719 7,267 1,800 22.35 2,161 22.36 22.36
NOK 708,765 708,305 460 2,600 3.48 43,876 3.49 3.48
AUY 697,905 695,105 2,800 7,300 3.59 38,900 3.60 3.59
TSLA 686,184 656,027 30,157 200 337.36 200 337.46 337.37
UVXY 682,938 678,132 4,806 1,859 15.00 1,900 15.01 15.00
DUST 664,118 655,079 9,039 23,100 7.39 800 7.40 7.39
CMCSA 662,982 653,205 9,777 801 44.32 1,200 44.33 44.32
XLU 662,548 653,224 9,324 1,300 63.36 3,200 63.37 63.37
OIBR.C 660,438 659,938 500 200 1.08 600 1.09 1.08
BMY 653,672 647,056 6,616 738 60.55 405 60.56 60.56
X 649,538 632,266 17,272 2,001 14.10 800 14.11 14.10
VALE 640,468 638,215 2,253 7,390 12.38 11,204 12.39 12.38
ROKU 624,890 589,980 34,910 2,100 143.15 100 143.60 143.46
S 614,909 610,343 4,566 6,828 5.49 10,400 5.50 5.50
CLF 610,864 607,320 3,544 4,206 8.22 2,400 8.23 8.22
CLVS 605,470 575,588 29,882 300 9.69 800 9.71 9.70
DHR 602,358 555,545 46,813 300 148.15 140 148.18 148.17
CSCO 597,708 578,196 19,512 3,700 43.96 7,500 43.97 43.97
PBR 569,103 567,773 1,330 1,400 15.53 7,700 15.54 15.54
T 566,461 537,602 28,859 2,407 38.27 1,900 38.28 38.27
XOM 565,922 560,749 5,173 638 69.73 1,000 69.75 69.74
HL 561,279 559,312 1,967 3,000 2.78 6,501 2.79 2.79
COP 550,790 543,569 7,221 319 61.85 200 61.86 61.85
SWN 544,903 544,903 0 6,191 2.04 1,700 2.05 2.04
KEY 542,046 538,130 3,916 10,100 19.70 1,776 19.71 19.71
CPE 537,206 537,173 33 13,900 4.08 2,400 4.09 4.08
IQ 528,607 511,397 17,210 165 20.33 2,068 20.34 20.34
VIAC 527,702 499,493 28,209 488 40.07 500 40.09 40.07
UWT 526,414 487,487 38,927 5,400 12.75 5,000 12.76 12.76
CZR 525,281 517,780 7,501 5,000 13.04 8,600 13.05 13.04
FCX 522,508 516,236 6,272 4,200 11.70 4,857 11.71 11.71
TEVA 521,336 515,380 5,956 734 9.91 1,600 9.92 9.91
MS 520,495 499,736 20,759 2,681 50.18 1,004 50.19 50.19
TQQQ 520,102 516,076 4,026 700 77.36 400 77.37 77.39
C 515,725 450,238 65,487 600 76.15 300 76.16 76.15
SCHW 513,701 511,334 2,367 301 49.54 500 49.55 49.54
SLB 508,839 495,274 13,565 900 36.78 1,100 36.79 36.79
HYG 498,005 487,292 10,713 7,500 86.94 9,587 86.95 86.94
KR 494,401 475,091 19,310 724 27.45 500 27.46 27.45
JNJ 486,971 481,738 5,233 300 140.85 200 140.88 140.87
VAL 483,145 471,883 11,262 3,600 4.89 300 4.90 4.90
WFC 482,424 462,023 20,401 2,300 54.31 157 54.32 54.31
MRVL 475,766 472,333 3,433 993 24.20 400 24.21 24.20
OXY 468,396 463,941 4,455 600 38.88 100 38.89 38.89
SBUX 467,964 439,366 28,598 310 86.25 473 86.26 86.26
XLI 463,645 422,356 41,289 452 81.11 1,900 81.12 81.12
APA 463,099 446,476 16,623 311 19.94 300 19.95 19.95
ADXS 456,629 411,103 45,526 100 0.70 200 0.72 0.71
HAL 453,872 443,658 10,214 800 22.25 909 22.26 22.26
QCOM 450,843 441,961 8,882 400 83.66 1 83.67 83.67
DOCU 450,409 426,369 24,040 100 74.55 44 74.89 74.77
ZM 440,963 412,201 28,762 100 63.30 100 63.32 63.31
AIG 437,550 432,596 4,954 600 51.95 213 51.97 51.96
TLT 436,124 410,438 25,686 300 138.24 2,700 138.25 138.22
CORV 430,737 358,382 72,355 30 1.42 190 1.43 1.43
WORK 427,212 398,383 28,829 200 22.68 133 22.78 22.73
MDCO 422,785 421,893 892 2,100 84.17 1,737 84.19 84.18
VST 418,230 415,472 2,758 800 24.08 500 24.09 24.09
BBD 414,012 412,118 1,894 10,500 8.25 22,301 8.26 8.25
XLV 411,978 410,369 1,609 400 100.67 700 100.68 100.67
NKE 411,661 406,774 4,887 200 96.81 200 96.83 96.83
CIEN 403,968 388,123 15,845 300 34.80 500 34.82 34.80
KGC 403,869 395,271 8,598 49,000 4.29 24,300 4.30 4.29
GDXJ 403,823 401,355 2,468 1,300 38.29 600 38.30 38.30
ABEV 400,470 389,326 11,144 14,700 4.40 81,800 4.41 4.41
WPX 399,244 395,848 3,396 1,949 10.47 700 10.48 10.47
GOLD 397,077 378,998 18,079 1,900 16.95 7,500 16.96 16.95
DIS 396,788 383,024 13,764 300 147.81 100 147.83 147.82
SPXU 394,676 366,556 28,120 7,500 21.71 1,800 21.72 21.71
QEP 388,033 387,981 52 1,509 3.49 2,707 3.50 3.50
KMI 385,408 384,184 1,224 3,800 19.77 1,182 19.78 19.78
AKS 381,671 376,994 4,677 4,292 3.23 3,832 3.24 3.23
XLP 380,082 338,359 41,723 3,790 62.78 2,946 62.79 62.79
SQQQ 378,037 352,013 26,024 4,400 25.26 1,500 25.27 25.25
XLK 377,023 364,592 12,431 2,000 87.69 1,100 87.70 87.70
NEM 372,660 362,071 10,589 2,950 39.93 1,401 39.95 39.94
PFE 370,147 343,108 27,039 826 38.40 1,400 38.41 38.41
CVE 367,087 360,832 6,255 5,000 9.15 600 9.16 9.16
CVX 364,437 361,111 3,326 100 118.52 200 118.55 118.53
ULTA 364,371 347,966 16,405 21 266.01 101 266.25 266.09
JD 363,641 351,982 11,659 13 32.96 838 32.97 32.97
CC 363,579 359,891 3,688 140 16.97 304 16.98 16.97
TGT 361,705 356,612 5,093 200 124.90 300 124.92 124.91
BKLN 360,723 360,623 100 20,200 22.69 7,422 22.70 22.70
JCP 359,179 358,089 1,090 23,800 1.13 36,835 1.14 1.14
WMT 357,067 346,121 10,946 1 119.58 300 119.60 119.57
HPQ 356,917 356,501 416 174 20.53 4,654 20.54 20.53
VEON 354,934 354,934 0 44,102 2.49 20,650 2.50 2.50
V 350,320 346,359 3,961 100 181.93 500 181.95 181.93
PYPL 348,864 345,449 3,415 101 104.52 200 104.53 104.53
WLL 348,402 340,374 8,028 200 5.17 1,100 5.18 5.17
AMAT 347,804 343,703 4,101 300 56.54 301 56.55 56.55
NUGT 345,093 297,087 48,006 900 27.69 300 27.73 27.70
PG 342,045 338,485 3,560 200 124.66 600 124.68 124.68
GLD 340,409 332,214 8,195 300 137.56 3,800 137.57 137.57
BTG 340,390 333,740 6,650 41,800 3.66 48,900 3.67 3.67
ABBV 332,946 329,676 3,270 110 87.36 200 87.37 87.36
RDS.A 332,189 331,320 869 600 57.38 700 57.39 57.38
PCG 331,131 321,557 9,574 7,300 9.59 307 9.60 9.60
HBI 329,892 328,398 1,494 1,100 14.95 41 14.96 14.96
NVDA 323,217 319,250 3,967 12 212.35 200 212.39 212.37
KO 320,838 318,142 2,696 1,500 54.46 624 54.47 54.47
CRM 318,144 315,912 2,232 300 158.06 215 158.10 158.09
KRE 317,715 313,438 4,277 3,700 56.89 1,500 56.90 56.90
DNR 316,999 315,746 1,253 2,523 1.03 11,200 1.04 1.03
USB 316,363 311,541 4,822 443 60.26 502 60.27 60.27
OAS 312,764 305,141 7,623 10,600 2.67 5,000 2.68 2.67
DHI 311,602 309,359 2,243 600 54.16 304 54.18 54.17
VWO 310,058 302,366 7,692 16,600 42.66 20,919 42.67 42.66
HRB 309,619 308,307 1,312 473 23.68 1,177 23.69 23.68
DT 307,712 258,284 49,428 100 24.32 400 24.36 24.36
EVRI 307,394 240,320 67,074 200 12.48 1,804 12.50 12.49
MRK 305,936 278,085 27,851 905 89.02 300 89.04 89.03
DAL 304,959 302,049 2,910 800 56.50 400 56.51 56.51
RF 303,615 303,256 359 4,100 17.01 12,206 17.02 17.02
INDA 302,443 299,243 3,200 3,019 34.44 2,275 34.45 34.45
VZ 301,869 294,732 7,137 509 61.11 1,552 61.12 61.12
ORCL 301,727 297,322 4,405 464 54.97 1,196 54.98 54.98
INPX 299,190 278,018 21,172 400 0.04 18,800 0.04 0.04
IMMU 298,754 294,795 3,959 300 20.66 300 20.68 20.67
GGB 298,646 298,544 102 30,200 4.23 9,000 4.24 4.24
MUX 295,383 293,721 1,662 3,600 1.17 14,400 1.18 1.17
ACB 291,746 291,646 100 6,000 2.43 25,272 2.44 2.43
YEXT 291,605 273,564 18,041 103 14.08 100 14.09 14.08
MRO 288,723 271,798 16,925 1,185 12.43 3,800 12.44 12.43
PTI 287,084 276,342 10,742 2,178 3.70 100 3.72 3.72
TWTR 285,598 277,086 8,512 100 30.10 1,500 30.11 30.10
SIG 284,202 272,557 11,645 300 20.02 4 20.03 20.03
UNG 283,641 283,641 0 8,600 18.10 8,100 18.11 18.10
RRC 283,201 281,012 2,189 1,190 3.88 1,001 3.89 3.88
NOG 281,261 279,461 1,800 3,900 1.81 5,800 1.82 1.81
NBR 281,204 281,155 49 16,460 2.34 637 2.35 2.35
AU 281,050 276,770 4,280 500 18.88 300 18.89 18.89
AMZN 280,562 277,163 3,399 75 1,748.66 2 1,748.97 1,748.76
MMM 280,124 270,124 10,000 140 170.96 200 171.01 170.99
AAL 279,380 276,283 3,097 200 27.69 500 27.70 27.70
GASL 278,596 276,800 1,796 4,400 6.55 1,500 6.57 6.56
IYR 278,456 276,607 1,849 100 93.04 1,600 93.05 93.06
AMJ 276,779 266,779 10,000 5,800 19.98 2,300 19.99 19.98
LB 275,235 273,054 2,181 800 17.93 500 17.95 17.94
TXN 275,065 268,595 6,470 200 122.30 200 122.34 122.32
CVS 275,057 269,044 6,013 300 75.65 317 75.66 75.64
AA 274,708 269,096 5,612 106 20.83 100 20.84 20.84
TSM 274,488 271,585 2,903 100 54.88 517 54.89 54.88
CRZO 273,012 272,912 100 3,800 7.13 837 7.14 7.13
TTNP 272,781 266,197 6,584 2,400 0.19 1,000 0.19 0.19
EGO 268,888 265,075 3,813 1,400 7.30 1,297 7.31 7.30
NVST 266,984 255,070 11,914 400 27.69 100 27.71 27.70
ERIC 266,420 237,847 28,573 5,600 9.24 7,758 9.25 9.24
IBIO 264,943 195,286 69,657 20,200 0.27 2,789 0.27 0.27
SLM 263,995 255,963 8,032 400 8.59 511 8.60 8.60
XLY 263,975 243,466 20,509 100 121.77 1,400 121.78 121.78
IEMG 262,081 249,532 12,549 4,900 51.80 17,303 51.81 51.80
ATUS 261,166 258,554 2,612 800 25.97 100 25.98 25.97
STAY 260,527 260,308 219 600 14.63 900 14.64 14.63
MDR 259,870 234,655 25,215 100 0.76 12,900 0.77 0.76
CRWD 258,994 248,733 10,261 218 52.01 200 52.30 52.23
IBN 258,723 258,223 500 2,387 14.71 2,200 14.72 14.71
PE 257,772 257,417 355 1,100 16.21 100 16.22 16.21
GFI 257,327 252,597 4,730 2,700 5.85 2,700 5.86 5.86
KHC 256,376 253,352 3,024 300 31.26 600 31.27 31.27
CDE 255,645 250,288 5,357 2,401 6.82 1,800 6.83 6.83
IBM 254,700 251,688 3,012 100 133.09 100 133.12 133.11
DIA 253,916 242,289 11,627 100 280.67 800 280.69 280.76
EXC 251,721 245,678 6,043 405 44.92 828 44.93 44.93
GS 251,611 242,479 9,132 100 224.10 103 224.18 224.17
BSX 251,263 250,558 705 600 44.06 500 44.08 44.07
FIT 250,746 249,088 1,658 3,042 6.73 2,301 6.74 6.74
NFLX 249,638 244,885 4,753 1 306.98 100 307.04 307.04
FCEL 248,346 242,423 5,923 18 0.56 200 0.56 0.56
EOG 248,001 245,192 2,809 100 73.60 1 73.61 73.60
LTS 247,484 247,484 0 45,500 3.48 95,590 3.49 3.49
BBT 244,673 240,437 4,236 390 54.50 200 54.51 54.51
CDEV 242,402 241,957 445 2,600 3.56 100 3.57 3.56
PAAS 241,621 238,301 3,320 303 19.97 500 19.98 19.98
MPC 241,414 238,527 2,887 200 60.40 100 60.42 60.41
MYL 240,506 240,487 19 300 19.26 570 19.27 19.27
ODP 240,298 240,198 100 22,700 2.25 12,200 2.26 2.25
SNAP 240,244 239,323 921 2,000 14.81 1,000 14.82 14.81
DOMO 240,035 238,065 1,970 100 22.71 100 22.75 22.70
CCJ 231,959 222,208 9,751 3,600 9.77 300 9.78 9.78
MET 231,832 226,188 5,644 554 49.62 801 49.64 49.64
EWH 231,608 231,608 0 5,400 23.55 100 23.56 23.56
MIK 230,985 226,605 4,380 509 6.68 200 6.69 6.69
MO 230,879 229,032 1,847 420 50.67 1,091 50.68 50.68
GM 230,424 227,345 3,079 100 35.55 700 35.56 35.55
HST 230,169 229,533 636 1,600 17.91 435 17.92 17.91
BCRX 230,131 228,381 1,750 500 2.65 1,100 2.66 2.65
MT 226,771 223,571 3,200 3,400 17.97 700 17.98 17.98
PHM 226,661 224,292 2,369 501 39.83 100 39.84 39.84
PBR.A 225,885 219,685 6,200 1,800 14.63 11,200 14.64 14.63
VRAY 224,954 222,330 2,624 400 4.06 307 4.07 4.07
WDC 224,574 220,934 3,640 100 48.97 200 48.98 48.97
JBLU 224,173 223,476 697 500 19.02 1,600 19.03 19.03
ITB 223,416 223,415 1 300 45.28 3,000 45.29 45.28
TRQ 222,958 169,720 53,238 300 0.59 200 0.59 0.59
EXPR 222,184 220,446 1,738 304 5.36 400 5.37 5.35
SDS 221,693 221,593 100 13,700 26.24 6,400 26.25 26.24
SH 221,032 219,432 1,600 42,100 24.69 26,700 24.70 24.69
HD 215,870 208,643 7,227 100 214.17 800 214.21 214.19
CSX 215,308 214,302 1,006 200 71.47 300 71.48 71.48
XLB 214,791 197,203 17,588 6,700 60.09 4,500 60.11 60.10
TAL 213,363 212,713 650 500 46.18 100 46.20 46.21
TJX 212,429 210,970 1,459 400 59.99 300 60.00 59.99
NBL 211,905 211,203 702 200 21.69 400 21.70 21.69
PTON 211,554 205,984 5,570 1,100 33.24 800 33.29 33.26
TIF 210,327 209,594 733 300 133.49 793 133.50 133.50
STM 210,201 209,501 700 2,000 25.53 100 25.54 25.54
GDS 210,087 205,427 4,660 201 46.64 100 46.68 46.70
DISCK 209,673 206,774 2,899 651 29.95 1,150 29.96 29.95
EBAY 209,416 208,147 1,269 488 34.97 700 34.98 34.97
AXP 208,152 205,849 2,303 44 121.04 303 121.06 121.08
MBT 207,490 207,290 200 300 9.35 3,700 9.36 9.35
VER 207,193 207,092 101 10,504 9.63 2,100 9.64 9.63
BIDU 206,737 204,690 2,047 100 116.34 40 116.40 116.40
MDT 206,558 205,343 1,215 600 113.43 3 113.46 113.45
CX 206,473 202,031 4,442 1,900 3.55 18,500 3.56 3.55
XME 206,066 205,855 211 500 28.75 900 28.76 28.76
BRK.B 205,695 164,461 41,234 125 222.65 125 222.72 222.70
LQD 205,619 201,514 4,105 900 127.66 1,500 127.67 127.65
DVN 204,565 202,611 1,954 100 23.08 900 23.09 23.08
ATVI 204,280 202,749 1,531 400 54.82 451 54.84 54.83
ANGI 203,431 202,531 900 1,549 7.84 400 7.85 7.84
SBGL 202,111 200,972 1,139 700 8.33 1,800 8.34 8.34
NLY 201,949 201,905 44 5,600 9.42 1,692 9.43 9.43
ALXN 201,503 188,804 12,699 202 114.56 59 114.71 114.59
AXTA 199,346 196,402 2,944 252 30.60 400 30.62 30.58
PEP 199,145 192,931 6,214 33 137.51 100 137.52 137.51
CNQ 198,789 195,478 3,311 100 29.14 1,100 29.15 29.14
ENPH 198,247 196,162 2,085 200 23.95 200 23.97 23.96
BBBY 196,270 195,887 383 400 14.84 1,400 14.86 14.85
UCO 196,105 181,089 15,016 2,000 19.00 1,300 19.01 18.99
AG 195,597 192,697 2,900 500 10.59 900 10.60 10.59
EWW 194,920 189,628 5,292 3,600 42.97 400 42.98 42.97
CTL 194,382 193,193 1,189 818 14.27 3,000 14.28 14.28
SPXS 193,542 192,242 1,300 28,500 14.34 9,700 14.35 14.35
SM 193,217 187,478 5,739 700 9.16 300 9.17 9.16
FTI 192,864 191,250 1,614 306 18.86 600 18.87 18.87
BOLD 192,543 192,021 522 3,348 59.25 1,616 59.26 59.26
OKTA 190,096 185,657 4,439 200 117.71 200 117.88 117.80
GUSH 189,765 188,255 1,510 200 26.36 700 26.43 26.37
MTNB 189,634 187,234 2,400 1,767 1.81 6,100 1.83 1.82
LK 189,414 183,248 6,166 100 29.77 200 29.79 29.77
TVIX 189,043 178,832 10,211 200 63.24 300 63.32 63.27
MDLZ 189,012 186,122 2,890 400 53.91 300 53.92 53.91
SPLV 188,321 171,818 16,503 7,300 57.62 5,800 57.64 57.66
YPF 187,788 186,249 1,539 200 9.68 741 9.69 9.67
BKR 187,664 187,145 519 100 22.31 900 22.32 22.31
ZNGA 187,024 187,024 0 11,900 6.23 8,200 6.24 6.24
BHC 186,936 183,973 2,963 700 28.81 600 28.83 28.83
GNW 186,906 186,206 700 4,373 4.15 4,600 4.16 4.16
EWJ 186,520 173,557 12,963 5,400 60.67 11,800 60.68 60.67
SQ 185,870 183,950 1,920 200 67.73 100 67.76 67.74
UUUU 185,770 183,675 2,095 4,500 2.23 700 2.24 2.24
MCD 185,671 179,175 6,496 800 195.10 125 195.13 195.13
IEFA 185,597 169,212 16,385 10,936 64.63 5,500 64.64 64.64
DD 185,452 179,409 6,043 200 63.75 200 63.77 63.76
BP 185,173 182,612 2,561 900 37.15 700 37.16 37.16
MGM 185,056 182,480 2,576 400 32.16 900 32.17 32.16
RSX 184,894 168,894 16,000 8,400 24.47 2,900 24.48 24.48
EXPE 184,455 171,631 12,824 10 108.19 100 108.23 108.25
CY 184,147 183,145 1,002 2,100 23.40 1,402 23.41 23.41
MTDR 183,779 181,119 2,660 400 14.80 722 14.81 14.81
EZU 183,595 183,494 101 1,289 40.88 17,346 40.89 40.89
BBY 182,442 180,354 2,088 200 81.94 100 81.96 81.95
RLGY 181,253 174,054 7,199 500 10.55 200 10.57 10.56
DISHR 181,224 179,760 1,464 100 0.08 11,100 0.09 0.09
TCOM 180,220 177,418 2,802 300 33.09 200 33.11 33.09
CFG 179,889 178,026 1,863 700 39.10 514 39.11 39.11
XLC 179,682 179,482 200 3,000 52.75 5,900 52.76 52.76
KOS 179,445 177,571 1,874 1,110 6.04 1,961 6.05 6.05
GME 178,817 166,431 12,386 1,400 6.58 977 6.60 6.59
TECK 178,176 176,576 1,600 1,500 15.98 2,500 16.00 15.99
AVYA 177,654 176,956 698 229 11.81 300 11.82 11.81
UNM 177,459 176,491 968 201 29.18 200 29.19 29.19
EZPW 177,018 167,996 9,022 300 6.30 100 6.31 6.31
NLSN 175,994 166,166 9,828 500 20.17 861 20.18 20.18
COG 175,818 175,230 588 209 16.25 1,400 16.26 16.25
PTEN 174,866 174,446 420 1,000 9.77 700 9.78 9.78
EWT 174,616 169,381 5,235 2,000 40.20 13,071 40.21 40.20
CBAY 174,225 173,101 1,124 700 1.74 300 1.75 1.75
GLW 173,710 173,209 501 200 27.99 1,500 28.00 28.00
IAG 172,903 170,903 2,000 4,600 3.50 19,460 3.51 3.50
UAA 172,652 167,043 5,609 600 19.04 400 19.05 19.05
GPS 172,479 171,111 1,368 401 16.36 715 16.37 16.36
GCI 171,047 169,401 1,646 789 6.05 1,540 6.06 6.05
FOLD 170,256 169,606 650 421 10.06 800 10.07 10.06
GILD 168,870 166,860 2,010 213 67.51 200 67.52 67.52
LYFT 168,720 166,118 2,602 100 44.97 200 44.99 44.98
TS 168,347 164,491 3,856 800 21.91 900 21.92 21.92
AMRN 168,020 167,353 667 500 21.91 600 21.92 21.91
ETFC 167,930 164,144 3,786 201 46.03 101 46.04 46.03
SKT 167,845 167,085 760 600 15.58 100 15.59 15.59
CNP 167,422 164,184 3,238 32 25.05 801 25.06 25.05
LBTYK 167,327 166,820 507 909 21.10 700 21.11 21.10
HPE 166,899 166,598 301 2,700 15.94 18,000 15.95 15.95
LVS 166,665 164,293 2,372 601 64.46 400 64.49 64.46
TGTX 166,430 166,430 0 1,200 7.47 401 7.48 7.47
HBAN 166,385 165,841 544 1,913 15.17 3,700 15.18 15.18
SAN 166,335 166,159 176 40,601 3.90 3,219 3.91 3.90
FLEX 165,825 161,891 3,934 1,300 11.41 1,200 11.42 11.41
JPST 165,749 165,749 0 38,010 50.45 190,638 50.46 50.45
EQT 165,632 160,675 4,957 400 8.76 1,200 8.78 8.79
AEO 165,058 162,513 2,545 2,064 15.24 33 15.25 15.24
IVV 164,516 156,370 8,146 800 316.90 200 316.92 316.94
TPR 162,722 161,847 875 924 25.57 600 25.58 25.57
AR 162,714 162,614 100 1,200 2.19 2,300 2.20 2.19
CAG 162,573 158,934 3,639 600 28.95 800 28.97 28.97
BYND 162,484 160,409 2,075 58 75.31 21 75.54 75.50
NTNX 162,083 159,725 2,358 400 34.98 206 35.00 34.98
RTTR 161,806 81,946 79,860 100 0.19 4,313 0.19 0.19
CLR 161,593 157,223 4,370 100 32.65 200 32.67 32.66
VIPS 161,489 159,988 1,501 1,801 13.46 400 13.47 13.47
BBVA 160,891 160,869 22 14,832 5.25 28,983 5.26 5.25
GPRO 160,073 160,073 0 7,400 4.08 1,001 4.09 4.08
DLTR 160,022 158,821 1,201 100 92.22 77 92.23 92.22
VNQ 159,676 155,752 3,924 100 92.92 1,300 92.93 92.93
KSS 158,780 155,749 3,031 100 47.07 100 47.08 47.07
XLRE 157,936 157,936 0 18,400 38.54 6,300 38.55 38.55
PDD 157,645 147,956 9,689 200 37.45 42 37.50 37.50
FDX 156,786 154,997 1,789 100 156.88 500 156.92 156.90
SOXS 155,737 154,337 1,400 1,500 26.39 400 26.41 26.42
ABT 155,433 153,725 1,708 297 85.75 300 85.76 85.76
SAGE 155,265 140,173 15,092 200 64.36 107 64.52 64.21
BA 155,215 151,583 3,632 100 351.73 100 352.05 351.88
CNC 154,735 152,063 2,672 300 60.95 127 60.96 60.95
LPI 154,367 154,123 244 1,900 2.38 600 2.39 2.38
BBL 154,189 150,606 3,583 600 44.71 400 44.72 44.72
COF 154,166 151,655 2,511 301 101.76 4 101.77 101.77
Z 153,511 151,348 2,163 600 40.89 200 40.92 40.91
IP 153,504 149,992 3,512 1 47.25 300 47.26 47.27
RDS.B 152,908 152,108 800 300 57.51 1,100 57.52 57.51
ARQL 152,744 152,399 345 300 9.69 202 9.70 9.69
NGD 152,570 93,904 58,666 100 0.86 100 0.87 0.86
MOS 152,535 151,584 951 455 19.08 400 19.09 19.08
SMH 152,392 147,428 4,964 100 133.95 900 133.98 133.97
CUBE 151,821 149,905 1,916 300 31.23 229 31.24 31.25
FLOT 151,694 151,694 0 1,991 50.92 7,431 50.93 50.92
IVZ 151,564 151,321 243 1,253 16.73 540 16.74 16.74
SYF 151,005 150,585 420 600 37.92 600 37.94 37.93
SPXL 150,627 147,035 3,592 200 61.56 500 61.57 61.57
EPZM 150,310 149,824 486 200 17.99 100 18.02 18.02
OILD 150,235 147,035 3,200 2,900 11.91 500 11.92 11.93
SID 150,131 150,131 0 3,800 3.17 4,400 3.18 3.17
NRG 149,943 148,985 958 300 38.79 300 38.80 38.80
TMUS 149,605 149,012 593 100 77.59 300 77.62 77.60
SE 149,455 144,148 5,307 500 37.80 2 37.82 37.82
HOME 149,232 140,239 8,993 1,050 5.50 557 5.51 5.50
UA 148,773 147,949 824 2,287 17.49 900 17.50 17.50
CCL 147,417 144,738 2,679 346 44.91 290 44.93 44.93
RH 147,225 144,403 2,822 200 242.76 41 243.33 242.62
ON 146,806 146,396 410 900 22.22 600 22.23 22.23
XRT 146,566 143,495 3,071 300 44.73 1,400 44.74 44.74
CPRI 146,486 143,839 2,647 200 37.94 400 37.95 37.95
VEA 144,231 143,606 625 6,900 43.30 26,131 43.31 43.30
AMCR 144,069 143,972 97 1,700 10.45 625 10.46 10.46
XBI 143,989 142,030 1,959 100 94.39 900 94.42 94.40
JCI 143,372 142,089 1,283 400 42.13 600 42.15 42.14
VIAV 143,012 140,423 2,589 600 14.89 507 14.90 14.90
MUR 142,653 142,127 526 100 24.34 216 24.36 24.35
BHP 142,506 133,948 8,558 300 51.80 501 51.81 51.80
GPOR 142,476 142,476 0 2,114 2.64 1,000 2.65 2.65
SNSS 142,317 117,940 24,377 700 0.32 7,900 0.34 0.32
EQNR 141,569 141,522 47 2,100 18.70 400 18.71 18.71
BB 141,256 139,847 1,409 7,331 5.40 13,000 5.41 5.41
WU 140,941 139,441 1,500 400 26.94 1,003 26.95 26.95
AXU 140,938 140,638 300 3,500 1.92 7,000 1.93 1.93
VGK 140,498 137,680 2,818 1,700 56.71 8,500 56.72 56.72
HEXO 140,121 140,021 100 800 2.06 8,300 2.07 2.06
ABB 140,004 136,860 3,144 1,210 22.46 1,704 22.47 22.46
BAM 139,504 137,303 2,201 6 58.25 287 58.26 58.26
KPTI 139,397 138,698 699 306 16.21 300 16.24 16.22
AES 139,188 139,084 104 800 18.77 2,700 18.78 18.77
YTEN 139,109 126,782 12,327 400 0.15 2,200 0.15 0.15
WMGI 137,941 135,106 2,835 342 29.59 1,601 29.60 29.60
AMTD 137,484 134,178 3,306 100 51.73 200 51.74 51.74
CL 137,268 133,373 3,895 5 68.17 108 68.18 68.18
BX 137,004 134,035 2,969 100 54.07 200 54.08 54.09
PAGS 136,202 133,702 2,500 100 28.82 100 28.84 28.84
COTY 135,999 135,848 151 200 11.92 2,452 11.93 11.93
DISCA 135,993 135,530 463 381 32.19 275 32.20 32.20
I 135,947 128,982 6,965 100 6.54 750 6.55 6.54
ADM 135,581 135,300 281 100 43.87 391 43.88 43.88
NAT 135,442 135,342 100 1,045 3.88 1,200 3.89 3.88
BMY^ 135,308 130,468 4,840 1,400 2.42 200 2.43 2.43
LLY 134,589 131,436 3,153 200 120.32 106 120.34 120.34
PM 134,544 131,244 3,300 1 83.31 399 83.32 83.32
MAT 133,157 132,828 329 598 12.07 300 12.08 12.07
JNK 132,936 132,333 603 4,910 108.28 5,300 108.29 108.28
ZUMZ 132,795 130,476 2,319 100 35.40 100 35.59 35.59
W 131,414 126,561 4,853 200 84.43 100 84.48 84.47
AZN 129,891 128,704 1,187 100 47.69 500 47.70 47.70
CHS 129,747 129,546 201 1,701 4.06 600 4.07 4.05
PD 129,651 116,859 12,792 100 22.23 100 22.26 22.25
HMY 129,228 126,861 2,367 5,140 3.14 2,900 3.15 3.15
USMV 128,856 114,866 13,990 600 64.99 7,500 65.00 65.00
INVH 128,556 127,637 919 1,200 29.93 800 29.94 29.94
EMB 128,448 119,399 9,049 678 112.22 100 112.23 112.23
BLL 128,140 125,980 2,160 100 63.52 100 63.54 63.55
RC 127,839 127,839 0 100 15.39 100 15.41 15.40
SHY 127,609 127,509 100 12,020 84.62 92,150 84.63 84.63
UPRO 127,410 126,910 500 600 65.05 400 65.06 65.07
ENDP 127,026 126,426 600 2,247 4.85 601 4.86 4.86
TNA 126,942 125,791 1,151 200 67.90 200 67.92 67.92
ACWI 126,822 124,773 2,049 2,000 77.92 900 77.93 77.94
WBA 126,808 126,004 804 400 59.09 289 59.11 59.09
PSQ 126,786 120,486 6,300 14,300 25.59 8,800 25.60 25.59
IEF 126,737 121,157 5,580 7,200 110.95 3,200 110.96 110.95
MOMO 126,690 126,352 338 101 37.28 100 37.29 37.28
CTSH 126,620 124,949 1,671 100 62.73 200 62.74 62.73
NEX 126,574 126,324 250 200 5.52 100 5.53 5.53
EPD 126,526 123,091 3,435 600 26.19 600 26.21 26.20
SU 126,264 121,070 5,194 1,105 31.82 200 31.83 31.83
VLO 125,189 119,858 5,331 200 94.18 3 94.21 94.23
XHB 125,045 124,844 201 2,200 45.96 1,300 45.97 45.98
UN 124,727 124,196 531 300 60.01 700 60.02 60.02
NE 124,514 121,466 3,048 4,468 1.09 13,300 1.11 1.10
HES 124,404 120,001 4,403 200 62.25 200 62.29 62.27
SRNE 124,158 123,208 950 1,600 3.43 700 3.44 3.44
SHOP 123,996 119,829 4,167 90 366.33 190 366.91 366.65
NYCB 123,229 123,029 200 3,501 11.86 1,271 11.87 11.87
FAST 122,877 122,661 216 200 35.91 400 35.92 35.91
GOVT 122,816 122,800 16 35,101 26.03 223,200 26.04 26.04
DBX 122,661 120,830 1,831 300 18.31 103 18.33 18.32
USLV 122,547 52,973 69,574 300 73.43 300 73.71 73.63
PFF 122,515 109,626 12,889 4,900 36.86 797 36.87 36.87
KBE 121,612 120,512 1,100 1,000 46.60 2,100 46.61 46.60
VICI 121,427 121,227 200 1,200 24.91 1,000 24.92 24.92
SCO 120,843 120,843 0 4,800 13.11 6,300 13.12 13.18
VOD 120,648 119,848 800 1,700 18.90 1,500 18.91 18.91
LEN 120,642 116,358 4,284 105 58.70 5 58.71 58.71
CCC 120,425 119,625 800 1,200 17.68 137 17.72 17.68
TBT 120,158 110,258 9,900 3,400 25.74 700 25.75 25.75
NUAN 120,110 119,391 719 1,832 17.91 400 17.92 17.91
UTX 119,698 117,622 2,076 200 147.06 200 147.09 147.11
DISH 119,580 118,057 1,523 106 33.60 359 33.61 33.60
FHN 119,296 119,154 142 598 16.09 1,300 16.10 16.09
SSRM 119,229 118,429 800 600 16.65 25 16.66 16.66
IJR 118,871 118,013 858 300 82.61 200 82.62 82.61
KIM 118,621 118,414 207 1,004 21.22 800 21.23 21.23
GOOGL 118,554 114,778 3,776 10 1,338.89 60 1,339.32 1,339.08
PK 118,532 117,846 686 3,442 24.39 684 24.40 24.40
GIS 118,526 118,339 187 400 53.43 712 53.44 53.44
CXO 117,993 117,423 570 200 76.33 199 76.38 76.38
MFC 117,234 114,284 2,950 901 19.20 7,400 19.21 19.20
SO 116,910 114,346 2,564 200 62.47 400 62.48 62.49
CTVA 116,862 113,678 3,184 100 25.53 265 25.54 25.53
ENLC 116,761 115,994 767 1,403 4.48 1,200 4.49 4.48
ANF 116,479 116,282 197 302 16.91 150 16.92 16.90
TGE 116,378 110,662 5,716 600 18.21 200 18.24 18.24
SRRA 115,987 91,049 24,938 6,244 0.44 3,900 0.47 0.45
TOO 115,489 115,489 0 214,400 1.53 308 1.54 1.54
VBIV 115,426 115,426 0 200 0.86 100 0.87 0.87
SNLN 114,890 114,890 0 58,200 17.46 4,910 17.47 17.46
KDMN 114,788 114,688 100 900 4.43 400 4.44 4.43
SRCI 114,784 113,919 865 3,000 3.64 3,200 3.65 3.64
JWN 114,500 114,161 339 200 37.74 310 37.75 37.74
BAX 114,386 110,139 4,247 200 83.22 100 83.24 83.23
CAT 113,343 108,776 4,567 300 142.43 305 142.49 142.50
PEG 112,944 112,153 791 200 58.63 310 58.64 58.65
MYOV 112,748 109,508 3,240 100 16.35 100 16.38 16.38
IBB 112,635 109,901 2,734 700 120.19 500 120.22 120.21
AFL 112,569 111,371 1,198 1,600 53.09 400 53.10 53.10
MNKD 112,476 112,476 0 1,000 1.19 1,153 1.20 1.20
LXRX 111,929 111,209 720 100 4.74 300 4.75 4.74
XEL 111,893 110,699 1,194 100 62.08 200 62.09 62.07
PBA 111,651 110,683 968 400 34.85 1,400 34.88 34.88
FITB 111,534 110,217 1,317 1,384 30.22 900 30.23 30.23
LOW 111,500 108,807 2,693 300 116.54 200 116.57 116.53
BK 111,129 108,562 2,567 700 49.80 1,000 49.82 49.81
FOXA 111,049 110,942 107 448 35.53 100 35.54 35.54
AM 110,728 108,843 1,885 400 4.51 1,400 4.52 4.52
JNPR 110,716 109,948 768 200 24.02 200 24.03 24.03
PEAK 110,516 108,905 1,611 100 34.43 300 34.44 34.44
MPW 110,449 109,345 1,104 810 21.33 1,000 21.34 21.34
ISEE 110,256 97,341 12,915 2,600 4.37 100 4.40 4.39
WDAY 110,232 108,664 1,568 100 165.30 400 165.46 165.43
LBTYA 110,086 109,267 819 400 22.22 300 22.23 22.23
EAF 109,861 101,864 7,997 100 12.22 100 12.23 12.22
LYG 109,371 109,371 0 19,411 3.18 6,816 3.19 3.19
D 109,302 108,500 802 200 81.03 200 81.04 81.04
ENB 109,265 106,325 2,940 500 38.58 3,400 38.59 38.59
DUK 109,138 106,186 2,952 100 89.49 100 89.51 89.50
UPS 108,855 107,916 939 1 117.26 200 117.29 117.28
FOX 108,587 108,444 143 100 34.73 500 34.74 34.74
QRTEA 108,279 107,394 885 697 8.70 1,100 8.71 8.71
XLNX 108,199 105,282 2,917 200 92.07 219 92.11 92.09
REZI 108,039 90,415 17,624 700 10.84 300 10.86 10.86
NOV 108,032 107,164 868 594 23.27 300 23.28 23.27
IRWD 107,813 107,689 124 200 12.52 200 12.54 12.52
WPG 107,809 107,609 200 1,941 3.73 200 3.74 3.73
SNNA 107,799 43,000 64,799 200 0.21 1,400 0.22 0.22
GRFS 107,486 107,020 466 800 22.73 200 22.74 22.73
TTD 107,192 102,406 4,786 40 245.91 100 246.49 246.26
PPL 107,137 106,432 705 500 34.45 600 34.46 34.45
EA 106,589 104,356 2,233 200 102.97 200 103.00 102.98
ING 106,552 105,812 740 12,056 11.58 5,900 11.59 11.59
FISV 106,476 106,081 395 201 114.59 100 114.61 114.60
HTA 106,154 105,965 189 100 30.66 500 30.67 30.66
GRUB 105,930 104,132 1,798 26 40.94 100 41.01 40.97
BIIB 105,750 103,513 2,237 100 303.94 41 304.08 304.04
RIO 105,732 104,922 810 307 55.42 200 55.43 55.42
INFY 104,855 104,855 0 1,000 9.97 4,800 9.98 9.97
GWRE 104,837 102,154 2,683 100 110.59 3 110.83 110.61
TV 104,723 104,659 64 515 10.65 900 10.66 10.65
MNST 104,574 102,379 2,195 100 60.29 2 60.31 60.30
FANG 104,563 100,055 4,508 200 83.29 200 83.35 83.32
AGG 104,498 104,333 165 1,737 112.55 3,906 112.56 112.56
DRH 104,109 104,009 100 3,804 10.46 1,000 10.47 10.46
LULU 104,010 102,270 1,740 100 229.19 100 229.25 229.25
EMR 103,625 102,500 1,125 500 75.04 400 75.06 75.06
GRPN 103,581 102,681 900 700 2.92 2,737 2.93 2.92
FIS 103,087 100,076 3,011 63 138.58 100 138.61 138.59
PBF 102,961 99,243 3,718 200 31.02 304 31.04 31.04
DOW 102,509 98,920 3,589 300 53.47 100 53.52 53.50
SAND 102,386 100,426 1,960 2,400 6.68 3,500 6.69 6.69
STX 102,085 98,799 3,286 32 59.30 100 59.31 59.31
XEC 101,969 100,682 1,287 200 47.74 203 47.77 47.77
OMI 101,129 96,742 4,387 500 7.51 400 7.53 7.53
ASHR 100,450 99,879 571 3,887 28.13 3,800 28.14 28.14
TRIP 100,331 99,036 1,295 600 28.95 14 28.97 28.97
NUE 100,270 89,595 10,675 7 57.64 299 57.65 57.64
TANH 100,252 65,604 34,648 100 2.30 100 2.32 2.30
GSK 100,086 99,159 927 745 45.47 600 45.48 45.47
JAG 99,991 97,691 2,300 501 7.23 1,700 7.24 7.24
IPG 99,990 99,312 678 400 22.43 100 22.44 22.44
AOBC 99,910 99,450 460 300 9.37 200 9.38 9.38
FTCH 99,389 98,917 472 200 9.63 1,600 9.65 9.65
PINS 99,286 94,809 4,477 100 18.63 220 18.64 18.62
CPRX 99,004 99,004 0 700 4.61 810 4.62 4.62
ENIC 98,907 95,823 3,084 100 4.40 585 4.41 4.40
CF 98,516 97,429 1,087 244 45.38 158 45.39 45.38
ES 97,978 97,752 226 200 81.43 200 81.46 81.45
HTZ 97,805 97,304 501 200 16.07 200 16.08 16.07
PLD 97,744 96,346 1,398 200 91.37 500 91.39 91.37
TWLO 97,385 96,567 818 1 98.48 100 98.53 98.54
CBL 97,292 97,090 202 9,800 1.10 2,100 1.12 1.12
TOL 97,241 96,193 1,048 100 40.83 100 40.84 40.84
TRXC 97,087 92,537 4,550 100 0.18 300 0.18 0.18
ZS 96,908 95,836 1,072 140 46.71 25 46.83 46.76
SVXY 96,850 93,270 3,580 300 62.56 500 62.57 62.57
USHY 96,709 96,709 0 4,950 40.60 1,967 40.61 40.61
TD 96,575 90,790 5,785 500 55.40 1,700 55.41 55.41
UAL 96,427 87,229 9,198 2 88.97 200 88.99 88.98
NLOK 96,318 96,095 223 1,100 25.44 300 25.46 25.45
INSG 95,937 95,933 4 200 6.88 200 6.89 6.89
UNH 95,718 94,969 749 201 280.32 200 280.37 280.38
NKTR 95,408 94,401 1,007 200 20.92 440 20.93 20.92
STOR 95,394 95,102 292 300 39.72 300 39.74 39.74
IWF 95,356 86,143 9,213 100 171.11 400 171.13 171.15
DFFN 95,278 82,210 13,068 800 0.45 16,000 0.47 0.47
MRNA 94,599 94,293 306 201 20.06 500 20.14 20.01
HSBC 94,530 93,130 1,400 683 36.87 3,500 36.88 36.87
FIZZ 94,326 91,765 2,561 100 52.42 1 52.57 52.60
FNB 94,272 94,183 89 600 12.26 1,000 12.27 12.27
NVO 93,952 91,452 2,500 5 56.54 160 56.55 56.54
MA 93,805 91,503 2,302 84 290.66 160 290.78 290.75
GBT 93,726 90,646 3,080 100 78.46 200 78.60 78.54
UNIT 93,513 90,546 2,967 600 6.79 883 6.80 6.80
APLE 93,319 91,312 2,007 456 15.97 526 15.98 15.98
LAUR 93,262 93,234 28 200 16.69 200 16.70 16.70
TSU 93,254 92,554 700 700 17.18 500 17.20 17.19
EXEL 93,064 92,316 748 800 17.44 274 17.45 17.44
COMM 92,918 92,618 300 100 13.30 805 13.31 13.30
BNGO 92,806 92,262 544 100 1.09 10,850 1.10 1.09
ETSY 92,763 92,241 522 115 40.98 100 41.01 41.00
PWR 92,586 91,423 1,163 200 40.46 200 40.47 40.47
VOO 92,261 90,245 2,016 1,000 289.44 100 289.46 289.48
CME 92,203 91,644 559 75 206.04 100 206.11 206.09
EQH 91,738 91,464 274 511 24.86 205 24.87 24.86
PCY 91,664 77,464 14,200 400 28.87 1,300 28.88 28.87
PGR 91,618 89,595 2,023 100 72.99 287 73.01 73.02
ICE 91,568 90,827 741 115 94.17 19 94.18 94.17
BIOS 91,526 89,426 2,100 901 3.21 1,400 3.22 3.21
STAR 91,454 90,794 660 500 13.36 300 13.37 13.37
MGP 91,125 90,724 401 162 29.96 9 29.97 29.96
NXPI 91,061 89,975 1,086 200 119.31 100 119.34 119.32
BND 90,899 90,785 114 1,356 83.98 4,100 83.99 83.98
NYMT 90,823 90,823 0 2,009 6.27 13,005 6.28 6.27
CNX 90,796 90,750 46 700 6.93 515 6.94 6.93
SCZ 90,769 90,050 719 272 62.10 3,400 62.12 62.11
EVH 90,526 88,043 2,483 200 7.62 200 7.64 7.62
AGI 90,203 87,525 2,678 3,600 5.43 6,000 5.44 5.44
PDCO 90,154 89,318 836 100 23.74 300 23.77 23.75
FSK 90,131 88,376 1,755 500 6.29 1,000 6.30 6.29
LNG 89,963 88,734 1,229 400 60.43 15 60.46 60.45
GOOG 89,799 88,127 1,672 100 1,340.56 1 1,340.83 1,340.65
ETN 89,152 88,299 853 200 93.07 100 93.12 93.11
UDR 89,065 88,059 1,006 100 47.88 200 47.89 47.88
MPLX 88,773 85,445 3,328 600 24.09 1,500 24.11 24.10
MAS 88,632 86,900 1,732 400 46.29 217 46.31 46.31
TPH 88,590 83,931 4,659 500 15.53 309 15.54 15.54
URBN 88,572 87,516 1,056 201 26.05 400 26.07 26.06
ZION 88,493 88,118 375 300 49.84 303 49.85 49.86
ADI 88,385 85,127 3,258 100 115.68 100 115.74 115.69
LYB 88,288 85,160 3,128 10 93.09 200 93.11 93.11
CFX 88,270 87,651 619 400 35.20 200 35.23 35.19
DXC 88,060 84,973 3,087 102 37.40 200 37.41 37.40
YUM 87,873 86,732 1,141 197 98.82 550 98.83 98.82
AVGO 87,655 82,510 5,145 1 315.66 101 315.71 315.65
ESI 87,602 86,812 790 665 11.10 500 11.11 11.11
BIOC 87,557 33,209 54,348 200 0.54 1,000 0.56 0.54
FL 87,416 84,989 2,427 100 40.16 400 40.18 40.16
GLDM 87,181 87,181 0 16,700 14.56 13,200 14.57 14.56
EIX 87,115 86,273 842 100 71.72 101 71.74 71.73
UL 87,053 86,463 590 800 59.82 200 59.83 59.83
DG 87,023 85,926 1,097 125 154.63 225 154.68 154.66
NI 86,854 86,111 743 700 26.71 607 26.72 26.72
AQN 86,328 86,268 60 600 14.19 1,700 14.20 14.20
ECH 85,530 84,179 1,351 700 32.79 700 32.86 32.81
CHWY 85,471 75,879 9,592 400 24.75 200 24.78 24.75
WPM 85,375 76,970 8,405 136 27.49 900 27.51 27.50
OILU 85,017 82,017 3,000 1,000 19.38 400 19.40 19.41
HTHT 84,936 83,961 975 100 34.61 300 34.62 34.62
WRK 84,928 84,687 241 100 40.98 500 41.00 41.00
BCS 84,817 84,817 0 4,057 8.88 7,935 8.89 8.88
LPX 84,814 71,683 13,131 200 29.13 200 29.14 29.14
KL 84,752 83,534 1,218 402 40.56 200 40.59 40.57
BRZU 84,654 84,154 500 2,100 31.25 1,100 31.28 31.28
SPWR 84,275 84,170 105 885 7.21 100 7.22 7.21
UNP 83,972 81,752 2,220 8 172.22 101 172.24 172.27
DO 83,920 79,770 4,150 303 5.96 811 5.97 5.96
ETRN 83,855 83,279 576 440 9.42 600 9.43 9.43
NAVI 83,450 83,104 346 549 14.04 1,700 14.05 14.04
QD 83,374 83,274 100 854 4.76 500 4.77 4.76
IWD 83,297 69,824 13,473 500 134.88 300 134.91 134.91
IEI 83,295 79,147 4,148 1,000 125.90 5,482 125.91 125.91
MTG 82,563 81,907 656 1,301 14.14 755 14.15 14.14
JDST 82,355 64,686 17,669 1,700 13.78 2,500 13.80 13.79
QID 82,323 82,323 0 7,100 25.46 4,100 25.48 25.45
JNCE 82,303 81,899 404 100 7.92 100 7.95 7.93
KBH 82,209 82,107 102 200 34.05 200 34.08 34.07
BILI 81,981 81,475 506 300 17.15 1,200 17.16 17.16
BNO 81,788 81,788 0 1,600 20.06 1,600 20.07 19.99
VG 81,762 81,609 153 1,215 7.35 1,776 7.37 7.36
ARCC 81,663 81,602 61 1,000 18.75 600 18.76 18.75
GCO 81,412 79,820 1,592 1 48.64 300 48.92 48.81
ADBE 80,761 80,071 690 100 305.39 90 305.43 305.44
AMGN 80,648 78,657 1,991 200 234.44 200 234.53 234.52
FE 80,534 80,449 85 300 48.53 600 48.54 48.54
O 80,534 80,058 476 11 75.92 95 75.94 75.93
CRC 80,524 80,441 83 200 7.78 133 7.82 7.80
NTAP 80,511 79,644 867 200 61.39 51 61.41 61.40
DHT 80,425 79,788 637 700 7.24 858 7.25 7.24
TZA 80,328 76,711 3,617 700 37.50 1,200 37.52 37.51
TROX 80,175 80,141 34 200 11.14 200 11.15 11.15
SVM 80,174 79,974 200 2,900 5.17 4,605 5.18 5.17
AGN 80,099 79,079 1,020 400 186.45 200 186.48 186.47
WKHS 80,060 79,826 234 200 2.91 600 2.92 2.92
SOGO 79,730 79,730 0 900 4.97 300 4.98 4.98
VEU 79,693 79,693 0 2,900 52.62 7,408 52.63 52.63
ENIA 79,247 79,154 93 686 10.25 368 10.26 10.26
LUV 79,173 78,533 640 300 56.16 410 56.17 56.19
SNV 79,081 77,917 1,164 200 38.46 2 38.47 38.46
ERX 79,008 78,906 102 1,400 15.56 2,900 15.57 15.53
MTCH 78,961 78,151 810 150 67.43 100 67.47 67.46
GT 78,791 78,789 2 500 16.12 400 16.14 16.13
AVTR 78,713 78,638 75 100 18.02 206 18.03 18.03
TLRD 78,197 77,537 660 402 5.09 729 5.10 5.10
SLCA 78,080 75,276 2,804 512 5.32 278 5.34 5.33
MDLA 77,953 71,550 6,403 100 28.71 100 28.88 28.86
PBI 77,817 76,751 1,066 500 4.86 1,000 4.87 4.87
PGNY 77,668 66,828 10,840 100 30.97 100 31.28 31.12
SWKS 77,570 76,782 788 155 101.54 126 101.60 101.57
CPB 77,501 75,528 1,973 100 47.83 70 47.84 47.83
SNH 77,424 77,172 252 100 7.63 700 7.64 7.63
ACAD 77,362 76,859 503 1 51.80 100 51.83 51.82
PSX 77,227 76,930 297 172 113.72 200 113.77 113.75
RES 77,149 76,849 300 3,411 4.16 100 4.17 4.17
UBS 77,018 76,298 720 2,479 12.04 2,300 12.05 12.04
BEN 77,002 76,852 150 173 27.10 605 27.11 27.10
MCHI 76,699 75,294 1,405 200 60.54 1,900 60.55 60.56
MGA 76,669 67,543 9,126 5 53.53 564 53.55 53.56
PNC 76,376 73,600 2,776 1 154.28 6 154.33 154.27
XRX 76,334 76,189 145 400 37.94 100 37.96 37.94
IOVA 76,242 74,893 1,349 100 24.95 380 24.97 24.95
VTI 75,776 71,688 4,088 400 160.38 700 160.40 160.43
PAGP 75,586 74,122 1,464 600 17.43 700 17.44 17.43
EWY 75,405 75,000 405 1,000 58.21 100 58.22 58.22
AEM 75,285 72,501 2,784 300 60.41 600 60.46 60.45
NOW 75,052 73,935 1,117 100 270.22 58 270.30 270.24
MNK 75,049 73,849 1,200 355 3.42 1,300 3.43 3.43
ALLY 74,418 74,298 120 500 31.77 100 31.79 31.79
URI 74,375 72,069 2,306 5 157.32 100 157.36 157.34
STT 74,315 73,190 1,125 200 76.95 200 76.97 76.96
EMLC 74,175 74,174 1 500 33.09 579 33.10 33.10
JEC 74,152 73,767 385 150 85.19 150 85.23 85.19
SYY 73,817 72,653 1,164 16 82.96 296 82.97 82.96
AGQ 73,552 32,829 40,723 300 27.26 300 27.32 27.29
TME 72,618 72,617 1 700 12.41 200 12.42 12.41
HP 72,458 71,408 1,050 150 40.74 150 40.77 40.76
PVG 72,311 69,798 2,513 400 10.16 945 10.17 10.16
TEF 72,291 72,291 0 7,913 7.53 8,169 7.54 7.54
CIG 72,093 72,093 0 4,400 3.08 10,836 3.09 3.08
PRU 71,966 68,536 3,430 3 92.51 1 92.53 92.53
TGNA 71,915 71,847 68 100 15.69 206 15.70 15.70
TDOC 71,860 64,919 6,941 1 78.14 248 78.19 78.12
DBI 71,821 71,821 0 200 16.59 298 16.61 16.61
AXL 71,665 71,615 50 200 10.03 101 10.04 10.04
WY 71,574 70,672 902 12 29.38 600 29.39 29.39
SBRA 71,540 71,438 102 100 22.11 300 22.12 22.11
AEP 71,417 68,545 2,872 200 92.50 204 92.52 92.52
CYH 71,189 70,379 810 500 3.55 500 3.56 3.56
AVP 71,013 71,013 0 2,200 4.82 1,100 4.83 4.83
VTR 71,008 69,921 1,087 200 57.57 200 57.60 57.60
BVN 70,856 67,815 3,041 200 14.97 500 14.99 14.97
QSR 70,848 67,833 3,015 100 65.99 193 66.01 66.00
BERY 70,835 66,723 4,112 200 47.33 301 47.37 47.39
EROS 70,795 70,095 700 100 2.59 2,400 2.60 2.60
FCG 70,348 70,348 0 15,700 10.57 400 10.58 10.56
PSTG 70,288 70,287 1 400 16.22 350 16.23 16.23
HON 70,258 66,536 3,722 100 175.86 9 175.90 175.84
BHVN 70,171 67,988 2,183 14 54.55 200 54.66 54.58
SSW 70,067 69,267 800 200 13.34 400 13.35 13.35
CS 69,943 69,943 0 3,466 13.07 2,700 13.08 13.07
TTEC 69,824 46,394 23,430 27 38.34 100 38.41 38.37
ZSL 69,707 28,914 40,793 100 31.05 300 31.24 31.23
HRL 69,129 68,824 305 300 45.33 300 45.34 45.35
EURN 69,048 61,603 7,445 500 11.09 300 11.11 11.09
SPWH 68,910 68,673 237 300 8.28 200 8.29 8.29
GES 68,678 66,119 2,559 315 19.25 200 19.26 19.24
GLUU 68,660 68,444 216 307 5.91 1,000 5.92 5.91
IGV 68,483 68,483 0 300 227.43 300 227.45 227.44
VVR 68,183 29,732 38,451 2,700 4.12 700 4.13 4.12
VNO 68,174 66,340 1,834 100 65.71 5 65.72 65.71
DVAX 68,072 67,938 134 255 5.68 300 5.69 5.68
CAL 67,978 62,785 5,193 100 22.49 200 22.51 22.51
SABR 67,869 67,279 590 303 22.39 600 22.40 22.40
BRX 67,847 67,846 1 600 21.89 881 21.90 21.90
NWSA 67,569 67,329 240 200 13.13 2,136 13.14 13.14
SERV 67,514 67,218 296 150 39.73 150 39.76 39.75
SFIX 67,499 67,099 400 4 23.36 400 23.38 23.39
LRCX 67,474 66,565 909 100 268.71 201 268.78 268.77
CRON 67,431 67,331 100 100 6.68 800 6.69 6.68
SRE 67,010 65,852 1,158 202 146.74 100 146.80 146.74
PDCE 66,984 66,704 280 100 23.16 104 23.17 23.16
HUN 66,966 66,559 407 200 22.89 500 22.90 22.90
ROST 66,861 66,436 425 102 113.80 100 113.84 113.81
MMSI 66,723 65,902 821 100 29.35 100 29.38 29.37
OPK 66,632 66,632 0 1,100 1.60 3,805 1.61 1.60
MUFG 66,590 66,585 5 1,401 5.44 900 5.45 5.45
EWA 66,537 65,159 1,378 4,300 22.66 30,000 22.67 22.66
SXC 66,476 66,476 0 1,013 5.57 101 5.58 5.58
SRC 66,451 66,251 200 150 52.49 187 52.52 52.50
MDY 66,437 65,611 826 5 369.08 550 369.14 369.13
TNDM 66,048 65,147 901 400 61.17 3 61.23 61.32
CADE 65,628 65,628 0 777 16.66 400 16.68 16.65
INMD 65,391 65,080 311 100 46.60 200 47.09 47.00
DPLO 65,283 64,433 850 300 5.97 500 5.98 5.97
TSG 65,129 64,829 300 500 24.15 336 24.16 24.16
BTU 65,031 61,766 3,265 1 9.63 104 9.64 9.63
PXD 64,871 63,922 949 100 134.08 2 134.17 134.10
SDC 64,816 61,587 3,229 600 8.17 500 8.21 8.18
DLTH 64,781 64,681 100 19 9.46 200 9.49 9.46
CLNY 64,693 64,593 100 801 4.84 1,200 4.85 4.84
CCO 64,680 64,680 0 602 2.60 2,200 2.61 2.60
FIVE 64,563 64,239 324 80 124.34 100 124.43 124.30
ERF 64,526 63,629 897 1,100 6.49 3,100 6.50 6.49
EXK 64,522 63,089 1,433 8,800 2.16 2,902 2.17 2.17
BLMN 64,381 63,871 510 4 22.49 200 22.51 22.49
LL 64,216 59,872 4,344 1 9.14 500 9.15 9.14
IR 64,203 60,179 4,024 100 131.90 10 131.93 131.94
SPGI 64,094 62,913 1,181 90 274.58 102 274.67 274.67
ITOT 63,994 56,130 7,864 200 71.28 1,500 71.29 71.29
WRI 63,797 63,525 272 508 31.22 200 31.23 31.24
TUP 63,629 61,229 2,400 201 7.87 101 7.88 7.87
AGNC 63,611 63,302 309 1,700 17.30 600 17.31 17.31
GGAL 63,600 61,954 1,646 120 13.85 400 13.86 13.86
ORI 63,314 62,519 795 1,446 22.30 775 22.32 22.31
EXAS 63,310 61,431 1,879 150 86.13 66 86.40 86.18
HOLX 63,253 60,647 2,606 185 52.83 100 52.84 52.83
NVTA 63,213 62,908 305 21 17.52 306 17.53 17.55
MLPI 62,995 56,495 6,500 400 17.78 1,500 17.79 17.77
CMC 62,852 61,257 1,595 500 22.30 200 22.31 22.29
HCC 62,850 61,497 1,353 100 21.28 100 21.30 21.30
SEAS 62,671 61,418 1,253 200 29.16 200 29.19 29.18
ALL 62,565 60,388 2,177 100 111.43 100 111.45 111.44
ASNA 62,513 45,713 16,800 500 0.42 200 0.43 0.43
CPG 62,285 59,135 3,150 1,400 3.62 16,700 3.63 3.62
PUMP 62,192 61,795 397 106 9.50 300 9.51 9.51
EWU 61,967 58,455 3,512 2,600 32.92 6,700 32.93 32.93
CARA 61,929 61,222 707 2 16.48 100 16.50 16.50
ARWR 61,909 57,291 4,618 200 66.90 200 66.96 66.88
PBYI 61,871 60,371 1,500 100 7.94 134 7.97 7.95
BLDP 61,856 61,756 100 600 6.53 1,600 6.54 6.54
ADT 61,628 61,527 101 585 8.98 700 8.99 8.98
KMX 61,599 60,816 783 111 97.22 101 97.24 97.25
YUMC 61,425 61,318 107 100 44.80 44 44.81 44.80
KMB 61,343 59,507 1,836 70 137.28 125 137.32 137.32
CRH 61,134 60,884 250 400 38.77 600 38.78 38.77
CTST 61,003 60,713 290 600 0.83 4,500 0.83 0.83
SHO 60,874 60,774 100 702 14.13 200 14.14 14.12
VLY 60,804 60,703 101 1,130 11.31 861 11.32 11.31
BNDX 60,789 60,770 19 900 57.94 1,000 57.95 57.95
HOG 60,616 59,424 1,192 1 36.67 200 36.69 36.68
TXMD 60,580 60,580 0 4,100 2.47 2,500 2.48 2.48
VFC 60,414 59,491 923 200 90.25 251 90.27 90.24
STLD 60,317 60,056 261 201 35.24 200 35.26 35.24
ZAYO 60,310 60,270 40 1,800 34.25 1,800 34.26 34.26
ONB 60,064 59,997 67 597 18.05 600 18.06 18.05
QLD 60,054 59,954 100 1,100 113.02 400 113.04 113.11
XYL 60,030 59,560 470 1 75.55 100 75.57 75.56
OGI 60,003 60,003 0 500 2.59 2,100 2.60 2.60
REI 59,886 56,386 3,500 400 1.98 1,300 1.99 1.98
OHI 59,807 59,287 520 200 42.43 75 42.44 42.45
TMV 59,625 59,625 0 17,500 11.24 5,500 11.25 11.24
SEDG 59,538 49,338 10,200 100 83.53 100 84.02 83.79
MDB 59,511 56,809 2,702 100 130.53 100 130.68 130.93
BNS 59,430 56,876 2,554 200 56.77 896 56.78 56.77
AGEN 59,172 58,988 184 400 3.93 700 3.94 3.93
DNOW 59,123 57,341 1,782 200 11.39 600 11.40 11.40
BF.B 58,812 57,990 822 300 63.25 200 63.28 63.28
BPY 58,767 58,567 200 100 18.71 1,300 18.72 18.71
OI 58,684 57,989 695 500 10.44 200 10.45 10.45
THC 58,633 57,819 814 2 35.44 200 35.47 35.45
DB 58,604 56,504 2,100 8,656 7.21 5,518 7.22 7.21
ED 58,390 57,624 766 1 86.86 1 86.87 86.88
SHV 58,380 58,379 1 368,536 110.49 700 110.50 110.50
NRZ 58,213 49,877 8,336 1,400 15.85 1,556 15.86 15.86
EW 58,212 57,514 698 100 242.24 200 242.30 242.27
ACM 58,201 57,959 242 210 42.11 600 42.13 42.11
SBH 58,146 57,945 201 200 18.80 500 18.81 18.80
MTUM 58,008 56,498 1,510 400 123.85 1,300 123.87 123.86
UE 57,912 57,733 179 200 20.37 600 20.38 20.37
ESTC 57,498 56,325 1,173 600 63.37 60 63.71 63.53
AKBA 57,489 56,689 800 200 6.01 200 6.02 6.01
ALE 57,422 56,673 749 4 79.82 100 79.87 79.84
DLR 57,419 57,136 283 100 118.60 100 118.64 118.62
ACOR 57,333 55,495 1,838 500 1.66 1,200 1.67 1.66
GOGO 57,311 57,163 148 500 5.66 500 5.67 5.67
COUP 57,222 56,116 1,106 100 150.81 100 151.03 151.16
CXW 57,179 57,089 90 300 15.12 205 15.14 15.15
ADNT 57,125 56,822 303 544 22.74 37 22.77 22.76
CI 57,097 55,936 1,161 100 199.05 100 199.13 199.11
KWEB 56,923 56,788 135 1,600 47.07 1,300 47.09 47.09
AMC 56,908 56,848 60 200 8.11 700 8.12 8.12
BPMX 56,901 40,549 16,352 2,220 0.36 3,652 0.40 0.38
TRNX 56,840 54,827 2,013 1,218 1.14 550 1.15 1.15
NG 56,478 55,068 1,410 300 6.99 2,300 7.00 7.00
WW 56,167 53,370 2,797 100 40.50 400 40.55 40.51
LSXMA 56,148 55,563 585 129 48.00 183 48.03 48.00
PENN 56,099 56,001 98 501 22.98 100 22.99 22.98
OCGN 56,095 53,195 2,900 400 0.39 324 0.42 0.40
RCL 56,054 54,413 1,641 1 121.66 100 121.70 121.66
FEYE 55,941 55,907 34 719 16.20 600 16.21 16.21
COST 55,900 54,622 1,278 4 295.32 100 295.37 295.25
SFL 55,655 55,247 408 200 14.59 400 14.61 14.60
TMF 55,396 55,096 300 800 27.53 5,800 27.54 27.53
INST 55,364 53,656 1,708 100 49.09 100 49.15 49.15
DVA 55,347 52,823 2,524 1 72.92 210 72.94 72.97
EWG 55,241 55,239 2 14,000 28.94 16,200 28.95 28.96
SGMO 55,169 54,866 303 300 11.66 600 11.67 11.67
VVV 55,169 54,905 264 100 22.45 337 22.46 22.46
ARNC 54,994 54,452 542 585 30.99 100 31.00 31.00
THO 54,863 52,928 1,935 330 67.10 27 67.14 67.08
YINN 54,508 53,908 600 598 17.99 2,600 18.00 18.00
NOBL 54,489 48,989 5,500 1,100 74.98 100 74.99 75.00
KDP 54,471 54,369 102 200 29.49 200 29.50 29.49
CCK 54,440 53,378 1,062 150 74.60 150 74.66 74.64
HUYA 54,381 50,304 4,077 76 18.77 85 18.87 18.81
XES 54,299 54,299 0 38,000 7.26 10,200 7.27 7.26
AMZA 54,279 54,279 0 14,100 4.03 10,400 4.05 4.04
CGC 54,232 52,633 1,599 100 18.58 600 18.60 18.56
TRGP 54,195 52,864 1,331 6 35.81 190 35.83 35.83
AROC 54,148 52,873 1,275 300 8.85 1,113 8.86 8.86
WEN 53,897 53,575 322 918 21.68 600 21.69 21.68
ACIW 53,831 53,331 500 100 36.51 100 36.54 36.53
DDOG 53,626 51,018 2,608 200 35.91 71 36.02 35.94
BKD 53,603 52,803 800 500 7.30 1,000 7.31 7.31
FCAU 53,581 52,161 1,420 320 14.65 903 14.66 14.65
QGEN 53,543 52,635 908 100 41.83 300 41.84 41.84
EWC 53,456 53,396 60 4,580 29.50 28,800 29.51 29.50
BLDR 53,455 53,439 16 300 25.22 600 25.23 25.21
ATNM 53,305 51,860 1,445 200 0.25 100 0.26 0.25
SHAK 53,096 51,946 1,150 100 58.90 125 58.99 58.97
EWL 52,997 52,705 292 3,000 39.16 1,500 39.17 39.16
UNVR 52,952 52,451 501 203 23.85 95 23.86 23.86
FTS 52,903 52,266 637 900 39.87 800 39.89 39.88
MEET 52,872 52,671 201 500 5.27 800 5.28 5.27
MTOR 52,730 44,713 8,017 200 23.99 1 24.02 24.03
NWL 52,536 51,821 715 400 19.05 409 19.06 19.06
BOX 52,535 52,076 459 200 17.39 400 17.40 17.40
TRV 52,482 51,114 1,368 100 136.01 100 136.05 136.10
FBHS 52,384 52,076 308 100 64.53 300 64.56 64.55
MCHP 52,356 51,602 754 99 98.53 100 98.56 98.53
ENR 51,941 51,541 400 200 52.34 200 52.36 52.36
PANW 51,898 51,016 882 100 228.34 400 228.46 228.42
MLPA 51,830 51,830 0 5,900 7.25 11,300 7.26 7.25
AKAM 51,762 51,392 370 39 85.04 100 85.06 85.07
DE 51,738 50,316 1,422 200 164.59 100 164.69 164.68
DSLV 51,734 29,434 22,300 300 20.27 400 20.32 20.30
ISBC 51,613 51,613 0 1,100 11.79 600 11.80 11.79
SKX 51,568 48,719 2,849 300 39.65 300 39.67 39.67
DNN 51,454 51,454 0 2,000 0.41 200 0.42 0.42
LKQ 51,384 51,213 171 300 35.75 200 35.76 35.76
SFM 51,198 50,834 364 479 20.11 800 20.13 20.11
PRTY 51,041 50,709 332 700 1.71 1,200 1.72 1.71
SPTS 50,900 50,900 0 125,600 29.94 115,800 29.95 29.95
REXR 50,870 49,980 890 102 46.95 200 46.99 46.96
CAH 50,867 50,410 457 300 54.92 260 54.96 54.95
OLN 50,799 49,438 1,361 200 17.23 200 17.25 17.25
BCE 50,636 49,872 764 300 48.59 501 48.60 48.60
OKE 50,535 49,785 750 100 71.68 100 71.70 71.69
FOMX 50,405 45,062 5,343 200 3.00 200 3.01 3.01
AER 50,313 45,563 4,750 46 60.64 300 60.66 60.65
ARCO 50,313 47,326 2,987 200 7.42 200 7.46 7.41
SUM 50,241 49,804 437 20 22.90 100 22.92 22.91
SSO 50,186 49,117 1,069 107 143.69 300 143.72 143.70
CERN 50,182 49,838 344 1 71.47 150 71.50 71.47
NEO 50,168 49,601 567 201 26.71 100 26.72 26.72
LGF.A 50,154 49,846 308 300 9.48 200 9.49 9.49
HQY 50,058 49,447 611 300 67.36 400 67.40 67.36
PDS 49,980 49,980 0 1,749 1.20 5,200 1.21 1.21
ESRT 49,872 43,504 6,368 1,000 13.95 861 13.97 13.95
DK 49,706 49,602 104 1 34.35 200 34.38 34.36
ATH 49,704 48,884 820 200 44.23 200 44.24 44.24
GEO 49,692 49,397 295 203 13.61 300 13.63 13.59
DFS 49,352 49,284 68 100 84.83 180 84.85 84.84
LNT 49,327 48,782 545 304 53.15 417 53.16 53.15
RUN 49,327 49,327 0 400 13.48 200 13.49 13.48
TER 49,263 48,447 816 200 63.61 150 63.64 63.61
FLR 49,203 47,927 1,276 310 16.52 100 16.53 16.53
FOSL 49,137 48,937 200 100 7.32 100 7.34 7.32
WB 49,128 48,616 512 200 44.05 100 44.11 44.15
GERN 49,058 49,058 0 2,183 1.50 1,287 1.51 1.50
HIG 48,984 47,569 1,415 150 61.01 250 61.02 61.01
BYD 48,927 48,772 155 200 29.44 25 29.45 29.45
VET 48,904 46,304 2,600 700 14.76 900 14.78 14.78
AEE 48,879 48,542 337 200 75.32 138 75.35 75.33
BBAR 48,690 48,593 97 919 4.08 503 4.09 4.08
INFN 48,689 47,404 1,285 900 6.12 1,400 6.13 6.13
EMN 48,540 48,520 20 100 77.94 166 77.96 77.96
WTI 48,489 48,389 100 1,000 4.46 6,700 4.47 4.46
OII 48,410 47,812 598 109 13.64 1 13.65 13.64
INTU 48,407 48,083 324 100 255.53 100 255.60 255.56
CZZ 48,278 48,278 0 100 18.75 200 18.76 18.74
LGF.B 48,206 47,954 252 316 8.81 300 8.82 8.82
OLLI 48,187 48,086 101 300 59.94 105 60.04 60.02
MDRX 48,121 48,121 0 300 10.06 505 10.07 10.07
QRVO 47,994 47,947 47 100 106.97 5 107.00 106.96
ABEO 47,952 47,652 300 200 2.68 200 2.70 2.69
VT 47,822 46,621 1,201 600 79.29 5,500 79.31 79.31
PAA 47,795 44,766 3,029 300 17.32 600 17.33 17.32
ICPT 47,770 44,443 3,327 100 107.45 100 107.55 107.53
DELL 47,632 46,309 1,323 77 47.38 101 47.46 47.40
EDIT 47,616 46,630 986 100 30.74 125 30.79 30.74
WM 47,571 46,497 1,074 1 111.87 125 111.90 111.88
IGT 47,544 46,335 1,209 300 14.28 305 14.29 14.28
DKS 47,538 46,375 1,163 200 46.23 200 46.27 46.25
AMT 47,532 46,566 966 100 212.16 100 212.22 212.22
BE 47,404 47,102 302 200 5.26 100 5.28 5.27
ACHN 47,293 46,206 1,087 1,332 6.19 901 6.20 6.19
AMRX 47,256 46,356 900 307 3.77 200 3.78 3.78
AQMS 47,201 41,182 6,019 300 0.65 2,300 0.65 0.65
CNHI 47,039 47,039 0 606 10.51 2,046 10.52 10.52
INXN 46,912 45,886 1,026 25 82.72 159 82.84 82.83
SIX 46,736 45,891 845 200 43.91 200 43.94 43.91
ADP 46,733 46,443 290 100 169.99 319 170.05 170.01
IONS 46,733 46,533 200 63 65.36 100 65.41 65.38
SNPS 46,663 46,425 238 90 134.04 88 134.12 134.05
JILL 46,630 31,220 15,410 300 1.23 500 1.24 1.25
TGS 46,621 46,220 401 200 6.12 200 6.14 6.13
CB 46,511 46,055 456 3 152.01 100 152.28 152.28
TPRE 46,511 46,505 6 2 9.59 700 9.60 9.59
ATRS 46,312 46,312 0 607 4.91 1,000 4.92 4.92
PLAN 46,248 37,272 8,976 100 52.59 100 52.62 52.61
BDSI 46,107 46,006 101 300 6.47 500 6.48 6.48
TMHC 46,087 46,082 5 200 22.85 202 22.87 22.88
WYNN 45,800 44,161 1,639 125 121.51 100 121.55 121.54
ENBL 45,748 45,748 0 500 9.49 100 9.50 9.49
XRAY 45,720 45,537 183 176 58.50 350 58.53 58.50
APLS 45,605 45,094 511 100 24.21 100 24.34 24.20
DOV 45,554 44,854 700 100 113.07 100 113.09 113.08
HLT 45,544 45,316 228 100 105.91 3 105.92 105.91
SCHF 45,503 45,503 0 7,100 33.49 25,500 33.50 33.50
TSN 45,489 42,989 2,500 150 89.91 154 89.98 89.98
SNE 45,429 45,107 322 71 65.17 200 65.18 65.19
FTV 45,342 44,896 446 100 73.10 700 73.14 73.13
DLPH 45,328 44,882 446 100 12.95 100 12.99 12.97
CCI 45,261 44,560 701 126 135.01 34 135.04 135.01
CDNS 45,195 44,897 298 100 66.97 150 67.00 66.99
SESN 45,176 43,878 1,298 2,350 1.18 3,000 1.19 1.19
ADSW 45,151 37,145 8,006 3,679 32.81 1,300 32.82 32.81
STI 45,144 44,194 950 300 70.57 300 70.59 70.59
AMX 45,119 45,008 111 2,000 15.01 1,700 15.02 15.01
ZTS 45,109 44,966 143 9 121.43 150 121.46 121.45
AAP 45,092 39,871 5,221 33 154.38 100 154.49 154.47
CBOE 45,025 45,022 3 100 120.49 600 120.61 120.55
TNK 45,006 44,745 261 100 19.85 200 19.90 19.83
G 44,849 44,064 785 400 40.65 200 40.67 40.66
ACWX 44,772 44,572 200 7,300 48.29 6,900 48.31 48.31
L 44,740 44,740 0 6 50.23 135 50.25 50.24
FSLR 44,720 44,363 357 42 53.26 150 53.39 53.34
NPTN 44,603 33,624 10,979 308 7.72 2,200 7.73 7.73
HIIQ 44,596 43,996 600 300 18.62 100 18.66 18.63
SPPI 44,591 44,029 562 200 9.74 400 9.75 9.74
TU 44,588 42,788 1,800 1,000 38.68 1,257 38.70 38.69
DOC 44,453 44,452 1 501 19.16 1,100 19.17 19.16
UMPQ 44,445 44,128 317 400 16.75 1,800 16.76 16.75
OXLC 44,374 44,374 0 2,083 8.29 900 8.31 8.30
WTR 44,333 44,275 58 200 45.36 150 45.37 45.36
AZUL 44,321 44,321 0 40 38.55 225 38.59 38.58
GPK 44,300 44,200 100 100 16.65 1,016 16.66 16.66
RDN 44,293 44,198 95 200 25.53 507 25.54 25.54
FLS 44,286 43,159 1,127 200 48.13 300 48.15 48.16
ILMN 44,187 43,406 781 101 326.48 17 326.76 326.54
GOL 43,901 43,702 199 858 16.98 600 17.00 16.99
ADSK 43,862 41,046 2,816 200 179.07 300 179.15 179.10
CMS 43,610 42,709 901 300 61.60 4 61.61 61.61
VRNT 43,557 43,448 109 100 51.55 4 51.57 51.56
DERM 43,538 43,264 274 400 7.85 400 7.87 7.85
SONO 43,447 42,910 537 111 13.17 100 13.18 13.18
CNI 43,392 42,555 837 200 89.63 300 89.67 89.65
KEM 43,368 41,074 2,294 100 26.78 105 26.80 26.80
BLUE 43,341 43,201 140 100 80.11 2 80.20 80.17
AIV 43,244 43,195 49 203 52.77 200 52.78 52.78
ASML 43,244 41,865 1,379 90 278.86 100 278.97 279.21
HUM 43,190 42,940 250 100 347.52 1 347.74 347.73
CHRS 43,132 42,882 250 192 18.23 100 18.25 18.23
EFAV 42,784 42,375 409 2,600 75.47 300 75.48 75.47
WBT 42,771 42,430 341 201 16.52 536 16.53 16.53
CLX 42,765 41,807 958 100 152.85 100 152.92 152.90
IJH 42,738 41,374 1,364 1,100 202.44 3,100 202.49 202.51
MINT 42,718 28,267 14,451 15,817 101.61 57,438 101.62 101.62
RY 42,712 37,496 5,216 100 79.14 100 79.15 79.14
FBP 42,711 42,711 0 886 10.38 701 10.39 10.38
APH 42,692 42,053 639 91 104.08 200 104.11 104.10
MMC 42,673 42,057 616 100 108.30 100 108.32 108.31
GNTX 42,528 42,438 90 706 28.66 200 28.67 28.66
JBGS 42,514 42,214 300 100 39.77 200 39.80 39.77
GD 42,488 42,445 43 100 183.44 100 183.57 183.61
IDV 42,473 42,473 0 2,100 32.54 60,196 32.56 32.55
ODFL 42,466 42,347 119 100 183.93 100 184.12 184.01
IMGN 42,392 42,392 0 500 3.89 900 3.90 3.90
ANTM 42,368 39,344 3,024 30 284.08 101 284.23 284.27
MFA 42,352 42,352 0 5,060 7.67 3,248 7.68 7.67
ZTO 42,293 42,186 107 100 20.99 304 21.01 21.00
TTM 42,252 41,752 500 106 11.39 1,301 11.40 11.39
HT 42,249 42,148 101 100 14.04 4 14.06 14.05
ZUO 42,238 40,964 1,274 100 14.89 2 14.93 14.91
HUBS 42,164 42,009 155 90 151.21 3 151.35 151.22
PAYX 42,106 40,450 1,656 100 85.09 1 85.10 85.10
DCP 42,080 41,211 869 200 20.99 70 21.02 21.02
VEEV 42,048 41,118 930 100 146.45 100 146.79 146.47
KKR 41,878 40,148 1,730 300 29.29 7 29.30 29.31
BRN 41,517 41,461 56 100 0.46 100 0.61 0.51
SNY 41,486 40,731 755 781 46.08 300 46.09 46.09
TOT 41,330 39,737 1,593 200 52.98 200 52.99 52.97
GOOS 41,204 41,188 16 401 39.08 200 39.13 39.08
HRTX 41,149 41,137 12 200 26.11 200 26.15 26.13
FLXN 41,076 40,867 209 200 19.23 300 19.25 19.27
SAIC 40,987 40,268 719 100 84.06 7 84.34 84.25
APHA 40,937 39,937 1,000 400 4.71 4,100 4.72 4.71
NTRS 40,934 40,668 266 200 108.92 100 108.95 108.93
GIII 40,903 40,750 153 100 28.74 100 28.76 28.75
ALLO 40,804 40,156 648 100 31.15 100 31.18 31.14
BTE 40,749 36,249 4,500 35,700 1.12 41,400 1.14 1.13
AFMD 40,706 40,706 0 500 2.26 500 2.27 2.27
VIXY 40,696 39,996 700 900 13.70 300 13.71 13.71
OC 40,693 40,168 525 200 66.20 200 66.23 66.20
BWA 40,641 37,681 2,960 200 43.43 109 43.45 43.44
SEAC 40,566 40,566 0 273 4.11 200 4.14 4.13
RARX 40,543 40,017 526 100 46.92 200 46.95 46.94
VIV 40,505 40,503 2 900 13.64 400 13.65 13.63
ELP 40,477 40,467 10 200 15.39 500 15.40 15.40
BOOT 40,475 40,254 221 2 42.10 200 42.14 42.13
CUZ 40,384 39,967 417 207 40.45 11 40.46 40.46
GTHX 40,368 36,624 3,744 600 22.45 600 22.67 22.53
KNX 40,350 39,912 438 11 36.41 375 36.44 36.44
REGI 40,212 39,052 1,160 102 18.84 102 18.87 18.86
STML 40,123 40,039 84 125 10.15 125 10.19 10.14
EFV 40,095 40,095 0 900 49.62 1,000 49.63 49.63
SYK 39,978 38,100 1,878 100 204.42 37 204.53 204.44
SPLK 39,932 36,893 3,039 100 147.81 100 147.88 147.83
MAR 39,765 39,626 139 200 142.57 150 142.59 142.58
GPRE 39,689 39,289 400 300 14.82 102 14.84 14.84
SAIL 39,607 39,206 401 430 24.14 200 24.17 24.17
NVS 39,577 36,696 2,881 200 92.39 1 92.41 92.40
HALO 39,571 39,571 0 120 19.22 295 19.23 19.23
RIGL 39,565 39,565 0 700 2.10 1,000 2.11 2.10
GPL 39,437 17,774 21,663 2,500 0.42 200 0.43 0.43
AXSM 39,373 38,404 969 100 44.57 200 44.90 44.74
CTXS 39,351 38,127 1,224 300 110.99 100 111.03 111.01
CVNA 39,310 39,024 286 29 87.02 9 87.10 87.03
WELL 39,219 39,113 106 64 83.96 100 83.98 83.97
NMRK 39,215 39,115 100 324 13.33 400 13.34 13.34
CAR 39,214 38,918 296 1 30.75 220 30.77 30.77
FRO 39,171 37,056 2,115 200 11.18 200 11.19 11.18
PEI 39,156 38,656 500 1,500 5.36 200 5.37 5.36
PVTL 39,085 39,085 0 400 15.00 23,504 15.01 15.01
VTV 39,058 38,854 204 400 118.29 500 118.31 118.31
CMRE 39,030 38,630 400 350 8.82 427 8.83 8.83
NTG 39,003 38,903 100 100 9.98 400 10.00 9.97
NYT 38,901 38,605 296 301 32.20 200 32.22 32.21
INO 38,887 37,687 1,200 1,900 2.35 3,200 2.37 2.36
RLJ 38,874 38,873 1 303 17.16 400 17.17 17.15
GLNG 38,868 38,868 0 200 13.06 200 13.07 13.06
RCKT 38,818 35,788 3,030 100 22.32 100 22.37 22.35
GIL 38,732 38,431 301 700 29.37 96 29.39 29.40
APO 38,692 37,741 951 300 44.71 100 44.73 44.73
IPHI 38,675 36,495 2,180 40 70.21 100 70.34 70.36
HCA 38,653 36,857 1,796 100 143.86 22 143.91 143.91
CLNE 38,596 38,596 0 1,000 1.92 211 1.93 1.93
FSM 38,595 38,595 0 9,300 3.22 6,510 3.23 3.22
WAB 38,581 35,996 2,585 1 77.27 100 77.28 77.29
ALKS 38,579 38,339 240 17 21.02 200 21.03 21.03
CMA 38,558 38,011 547 100 71.63 201 71.64 71.63
VMW 38,537 38,108 429 1 147.36 100 147.70 147.40
AMRS 38,369 37,225 1,144 900 3.37 500 3.38 3.37
XOG 38,356 38,214 142 1,600 1.69 1,000 1.70 1.69
ERI 38,330 36,829 1,501 125 53.36 57 53.38 53.35
VKTX 38,330 38,330 0 200 7.17 500 7.18 7.17
A 38,292 36,852 1,440 200 82.23 47 82.24 82.25
ARI 38,254 38,254 0 300 18.56 800 18.57 18.57
RCM 38,169 37,969 200 200 12.76 900 12.77 12.79
VGR 38,124 38,011 113 708 13.48 202 13.49 13.48
DRE 38,075 35,827 2,248 400 35.19 700 35.20 35.20
KEYS 38,075 35,585 2,490 50 103.32 2 103.39 103.39
KBR 38,045 37,944 101 200 29.95 200 29.96 29.95
INFO 38,043 34,332 3,711 177 73.53 46 73.55 73.56
HLX 38,039 38,034 5 500 9.13 302 9.14 9.13
LABD 37,998 37,978 20 400 12.76 3,900 12.78 12.79
MOBL 37,974 37,974 0 600 4.63 1,113 4.64 4.64
BRMK 37,925 36,565 1,360 302 11.89 100 12.36 11.99
BRO 37,855 37,725 130 200 38.35 800 38.36 38.37
ALB 37,768 37,566 202 1 63.80 200 63.82 63.80
YNDX 37,739 37,467 272 200 40.43 400 40.46 40.46
BJ 37,570 35,948 1,622 100 23.84 100 23.86 23.84
ASLN 37,412 36,157 1,255 200 2.11 100 2.18 2.16
VIVE 37,389 37,389 0 100 0.83 200 0.83 0.83
BECN 37,363 37,245 118 100 28.60 200 28.64 28.60
NJR 37,345 36,446 899 2 42.68 300 42.70 42.67
MD 37,253 37,140 113 600 25.79 100 25.81 25.82
GTT 37,202 37,202 0 100 10.98 100 11.01 11.00
CREE 37,143 36,852 291 87 44.24 200 44.26 44.24
JEF 37,139 37,138 1 200 21.25 600 21.26 21.25
NSC 37,124 36,483 641 1 191.11 25 191.37 191.12
TXT 37,105 36,654 451 500 45.51 200 45.53 45.56
NNBR 37,098 36,769 329 100 7.93 100 7.94 7.93
GGN 37,010 34,262 2,748 718 4.30 4,415 4.31 4.30
LSCC 36,966 36,438 528 9 19.07 200 19.08 19.07
GPN 36,846 35,924 922 1 176.85 1 176.90 176.86
KYN 36,842 36,075 767 800 12.45 104 12.46 12.46
ACST 36,802 36,802 0 7,000 1.88 600 1.89 1.89
AOS 36,758 36,126 632 200 47.10 200 47.12 47.11
TRUE 36,716 36,316 400 1,400 4.78 300 4.80 4.79
CONN 36,711 36,357 354 200 19.62 201 19.64 19.63
GDDY 36,600 36,081 519 150 67.39 162 67.41 67.41
LPT 36,508 35,592 916 600 61.58 900 61.60 61.60
TEL 36,460 35,528 932 100 92.49 272 92.52 92.52
TEX 36,450 36,436 14 400 28.91 100 28.92 28.91
FLDM 36,437 36,437 0 500 2.53 600 2.55 2.54
FMX 36,413 36,403 10 100 91.66 100 91.73 91.72
K 36,361 34,312 2,049 175 66.12 1 66.15 66.15
SSYS 36,315 36,315 0 300 18.94 100 18.96 18.94
XLRN 36,214 35,084 1,130 202 49.01 200 49.25 49.04
DTIL 36,205 35,711 494 100 19.75 200 19.88 19.85
TDS 36,203 35,512 691 219 24.43 200 24.45 24.45
STNG 36,124 35,908 216 100 35.06 200 35.13 35.07
KLXE 36,089 34,058 2,031 100 5.34 100 5.43 5.39
R 36,082 34,569 1,513 180 53.30 128 53.34 53.33
TORC 36,076 35,975 101 100 1.25 8,300 1.28 1.24
NTLA 36,058 35,958 100 300 17.19 100 17.21 17.20
CG 36,029 35,514 515 100 29.48 200 29.49 29.49
JHG 36,013 35,385 628 200 25.06 200 25.07 25.06
YRCW 35,984 35,884 100 500 3.18 200 3.19 3.19
EWP 35,970 35,169 801 700 28.51 9,000 28.52 28.52
BDX 35,753 35,637 116 100 261.44 100 261.53 261.49
WSM 35,669 34,142 1,527 2 69.94 200 69.96 69.95
LIN 35,663 34,812 851 5 205.32 100 205.41 205.28
NTRA 35,654 33,110 2,544 21 36.75 5 36.78 36.78
IIVI 35,651 35,615 36 200 28.97 213 28.99 28.98
PGF 35,500 11,010 24,490 1,937 18.55 1,500 18.57 18.56
HI 35,476 35,365 111 100 32.76 4,000 32.78 32.76
ILPT 35,469 35,014 455 200 21.69 36 21.70 21.70
YY 35,298 34,893 405 100 59.18 100 59.35 59.19
NEE 35,252 34,805 447 33 234.79 100 234.83 234.82
VRTX 35,166 34,898 268 200 223.61 38 223.75 223.60
MXIM 35,164 34,532 632 200 57.51 199 57.54 57.51
GTES 35,156 34,857 299 100 12.51 200 12.54 12.53
TECS 35,141 35,141 0 3,500 8.28 2,200 8.29 8.28
WEC 35,112 34,621 491 200 89.16 200 89.20 89.19
TIVO 35,094 35,094 0 200 8.30 700 8.31 8.31
IGD 35,055 19,155 15,900 800 6.10 1,900 6.11 6.10
OMC 34,959 32,423 2,536 3 79.97 165 79.99 79.99
BEST 34,863 34,863 0 1,000 5.79 500 5.80 5.79
ATI 34,842 34,816 26 100 23.85 200 23.88 23.86
PPG 34,832 34,483 349 100 132.80 100 132.84 132.84
DGAZ 34,819 34,533 286 100 154.08 100 154.45 154.21
TRP 34,786 33,495 1,291 500 50.77 300 50.78 50.78
PXLW 34,764 34,564 200 1,389 3.00 1,084 3.01 3.01
KAR 34,747 34,746 1 9 20.97 301 20.98 20.98
NDAQ 34,724 34,489 235 100 105.41 200 105.50 105.43
LITE 34,687 34,375 312 100 72.06 100 72.10 72.13
FNKO 34,673 34,573 100 200 15.07 200 15.10 15.09
MNTA 34,656 34,500 156 100 17.90 100 17.94 17.92
ACN 34,633 34,346 287 100 202.22 200 202.27 202.23
AVXL 34,537 34,537 0 400 2.75 200 2.76 2.76
CBRE 34,521 34,321 200 150 58.41 250 58.44 58.43
UNFI 34,520 34,016 504 301 9.68 200 9.70 9.68
HFC 34,410 33,643 767 304 51.14 200 51.17 51.17
QURE 34,400 34,314 86 300 66.46 100 66.54 66.49
KTOS 34,359 34,348 11 84 17.28 200 17.30 17.29
BRP 34,321 33,000 1,321 100 15.07 200 15.18 15.22
RAMP 34,295 34,193 102 2 49.68 5 49.70 49.70
CPRT 34,237 34,158 79 2 88.35 225 88.40 88.41
PLNT 34,214 33,401 813 55 75.24 16 75.29 75.30
CHD 34,198 33,064 1,134 170 70.45 3 70.47 70.47
ROIC 34,172 34,159 13 300 18.11 800 18.12 18.11
CROX 34,121 33,836 285 1 35.74 300 35.77 35.76
BUD 34,062 33,297 765 200 79.28 100 79.31 79.31
MAC 34,059 32,395 1,664 200 27.16 12 27.17 27.17
ALGN 34,045 33,152 893 90 276.07 68 276.13 276.06
USFD 33,986 33,964 22 10 40.43 206 40.44 40.42
HLIT 33,781 33,781 0 200 8.19 300 8.20 8.20
SUPN 33,761 33,572 189 1 22.78 100 22.80 22.77
MC 33,754 33,730 24 100 34.36 100 34.39 34.39
SAVE 33,711 33,420 291 200 39.06 9 39.07 39.08
TLRY 33,648 33,558 90 200 18.02 100 18.10 18.01
IRM 33,608 31,900 1,708 200 32.70 400 32.72 32.71
MLCO 33,582 33,569 13 299 21.38 316 21.39 21.39
MAXR 33,561 32,777 784 13 10.82 400 10.84 10.81
NBRV 33,560 32,024 1,536 1,400 1.82 300 1.83 1.83
ELY 33,554 33,162 392 183 21.08 200 21.09 21.08
YETI 33,500 31,809 1,691 100 31.76 100 31.97 31.84
HSIC 33,470 33,204 266 100 69.60 300 69.63 69.62
EV 33,468 33,364 104 200 47.36 200 47.40 47.39
SPOT 33,438 32,928 510 100 147.68 70 147.99 147.79
DEI 33,361 32,871 490 300 44.58 682 44.61 44.60
INSM 33,189 32,989 200 367 23.18 100 23.22 23.19
FTNT 33,174 33,047 127 49 103.60 103 103.66 103.66
FFIV 33,119 32,692 427 100 138.17 1 138.25 138.23
LLNW 33,047 33,047 0 219 4.17 700 4.18 4.17
NGG 32,985 32,805 180 200 58.35 200 58.41 58.38
TEUM 32,978 32,331 647 100 0.46 1,000 0.46 0.46
LTHM 32,945 32,245 700 200 8.10 500 8.12 8.12
CHRW 32,941 32,548 393 60 76.06 3 76.07 76.07
PLAY 32,912 32,758 154 161 40.10 2 40.11 40.10
PVH 32,885 32,485 400 6 101.68 100 101.76 101.72
CIT 32,802 30,131 2,671 150 45.07 150 45.09 45.08
CJJD 32,679 32,579 100 800 1.60 200 1.62 1.60
PBCT 32,646 32,289 357 1,027 16.46 504 16.47 16.47
LCI 32,642 32,131 511 100 8.79 100 8.80 8.79
OGE 32,556 32,258 298 200 43.14 192 43.15 43.15
KLAC 32,551 32,170 381 100 163.17 3 163.23 163.20
TPX 32,456 30,648 1,808 100 85.59 200 85.83 85.83
STL 32,451 32,100 351 300 20.71 71 20.72 20.72
USIG 32,398 31,932 466 200 58.16 300 58.18 58.18
CNDT 32,392 32,392 0 1,593 6.55 600 6.56 6.55
RPAI 32,337 32,208 129 215 13.87 400 13.88 13.88
ACRX 32,315 32,315 0 600 1.83 900 1.84 1.83
FGEN 32,292 32,292 0 200 46.79 60 46.87 46.82
GVA 32,209 30,804 1,405 100 25.23 100 25.26 25.22
STNE 32,185 28,837 3,348 6 38.63 300 38.73 38.59
RHI 32,184 31,910 274 1 59.39 200 59.42 59.42
RBS 32,149 32,149 0 3,600 6.00 2,400 6.01 6.00
CRIS 32,144 28,341 3,803 200 1.61 400 1.63 1.63
BPR 32,103 31,941 162 200 18.77 400 18.79 18.77
NVCR 32,027 30,826 1,201 100 83.85 100 83.92 83.91
EFOI 32,019 27,820 4,199 100 0.45 100 0.53 0.52
PGNX 31,847 31,847 0 300 5.10 500 5.11 5.10
INCY 31,830 31,697 133 153 94.39 100 94.50 94.46
KIRK 31,814 29,133 2,681 1 0.92 100 0.92 0.92
KSU 31,781 31,474 307 25 152.86 10 152.95 152.89
AGIO 31,753 31,222 531 100 40.56 55 40.65 40.58
SITC 31,712 31,412 300 700 14.33 600 14.34 14.33
NCLH 31,599 31,507 92 3 54.90 10 54.91 54.90
TTI 31,588 31,588 0 300 1.29 107 1.30 1.30
WUBA 31,514 30,259 1,255 1 60.25 200 60.43 60.24
CONE 31,489 31,375 114 50 64.62 200 64.66 64.64
OZK 31,475 31,405 70 189 30.73 101 30.74 30.73
DDD 31,463 31,463 0 300 8.55 600 8.57 8.57
REM 31,439 27,437 4,002 1,100 44.24 3,100 44.27 44.25
SEE 31,385 31,380 5 400 38.63 100 38.65 38.64
TMO 31,351 30,662 689 100 320.76 100 320.88 320.80
MARK 31,250 29,050 2,200 100 0.58 200 0.59 0.58
AXE 31,214 30,913 301 42 88.96 100 89.14 89.11
SPTI 31,194 31,194 0 200 31.00 8,610 31.01 31.03
ATNX 31,114 30,872 242 100 17.11 404 17.15 17.13
CNK 31,107 30,495 612 5 34.19 103 34.20 34.20
LPLA 30,948 30,830 118 100 92.34 100 92.39 92.39
PTCT 30,932 30,507 425 2 49.80 100 49.85 49.81
TDC 30,874 29,377 1,497 300 26.19 500 26.23 26.19
ZN 30,851 21,952 8,899 4,400 0.15 3,700 0.17 0.16
HR 30,796 30,725 71 2 33.26 200 33.27 33.27
SEEL 30,770 30,770 0 300 1.11 200 1.15 1.11
GER 30,757 29,757 1,000 700 3.87 1,700 3.88 3.87
SMAR 30,737 28,637 2,100 200 44.28 3 44.36 44.34
JKS 30,723 30,623 100 200 20.15 200 20.18 20.18
SSNC 30,647 30,607 40 2 59.62 50 59.64 59.62
SWK 30,623 29,186 1,437 1 159.04 1 159.11 159.08
BNFT 30,622 30,622 0 500 21.24 200 21.39 21.41
SEM 30,614 29,892 722 300 22.96 300 22.99 22.99
NIHD 30,603 30,603 0 1,850 1.91 700 1.92 1.91
SAFM 30,571 30,566 5 90 167.44 90 167.72 167.60
PH 30,483 30,167 316 100 202.15 100 202.67 202.65
NTR 30,478 29,086 1,392 200 46.88 200 46.91 46.94
ZIOP 30,453 30,453 0 400 5.14 400 5.15 5.15
EQR 30,418 30,139 279 100 84.60 125 84.63 84.64
TTMI 30,300 30,300 0 200 13.67 300 13.68 13.64
ARES 30,206 30,104 102 100 33.09 200 33.12 33.11
DBD 30,165 29,257 908 195 7.63 344 7.64 7.63
TWNK 30,142 30,142 0 300 14.08 400 14.09 14.08
MSI 30,110 29,927 183 3 160.87 100 160.91 160.91
DAR 30,075 29,975 100 200 24.08 200 24.09 24.10
TAP 30,075 28,710 1,365 200 51.15 300 51.19 51.19
NNN 30,056 29,454 602 104 54.67 200 54.69 54.67
TTWO 30,025 29,919 106 200 122.99 8 123.04 123.09
PHG 30,020 29,882 138 300 47.15 500 47.16 47.15
GORO 30,014 27,164 2,850 200 4.77 209 4.78 4.77
LNC 30,011 29,120 891 205 57.76 200 57.78 57.76
SCWX 30,001 28,960 1,041 1 14.98 400 15.03 15.00
SCHG 29,965 8,665 21,300 900 90.46 895 90.49 90.47
SCS 29,916 29,909 7 300 18.62 300 18.64 18.64
NWS 29,866 29,765 101 400 13.42 400 13.43 13.43
OR 29,789 28,295 1,494 1,200 8.69 1,000 8.70 8.70
BGS 29,769 29,162 607 306 17.21 88 17.23 17.22
CARB 29,748 29,748 0 3,600 22.93 973 22.94 22.93
ITCI 29,742 29,742 0 200 10.22 100 10.24 10.25
DRI 29,732 28,982 750 125 119.64 5 119.68 119.66
SRCL 29,702 29,592 110 1 65.77 150 65.79 65.79
IRBT 29,675 29,473 202 72 44.91 300 45.11 45.01
LADR 29,632 28,986 646 300 17.71 1,400 17.72 17.71
UTF 29,517 29,030 487 200 25.32 200 25.39 25.33
ITW 29,508 29,243 265 100 174.45 102 174.55 174.54
RPAY 29,508 29,508 0 100 14.74 100 14.88 14.80
LDOS 29,489 29,335 154 102 90.25 200 90.26 90.25
OTEX 29,475 28,975 500 100 42.65 100 42.66 42.66
CM 29,435 27,518 1,917 24 83.22 100 83.23 83.23
EXG 29,434 13,666 15,768 700 8.67 1,200 8.68 8.68
CHL 29,374 28,510 864 404 37.82 300 37.83 37.83
BHF 29,267 29,066 201 207 40.12 200 40.14 40.13
RL 29,266 28,308 958 47 112.26 108 112.34 112.35
APPS 29,245 28,945 300 300 8.30 500 8.31 8.30
CRSP 29,243 28,874 369 160 71.89 69 72.16 71.92
IVE 29,236 29,236 0 400 127.69 400 127.70 127.70
CHTR 29,145 28,806 339 90 471.34 90 471.54 471.49
PRGO 29,131 29,013 118 350 52.45 150 52.48 52.46
FATE 29,111 29,111 0 200 13.40 200 13.41 13.40
IQV 29,077 28,955 122 100 148.48 200 148.56 148.53
ALNY 29,020 28,663 357 100 124.56 166 124.67 124.66
WWW 28,988 28,988 0 300 32.72 802 32.75 32.76
GMS 28,944 28,944 0 99 28.56 200 28.60 28.57
CYTK 28,904 28,514 390 100 9.29 60 9.32 9.31
ARDX 28,894 28,894 0 100 6.53 101 6.54 6.53
EWN 28,861 28,755 106 200 33.05 999 33.07 33.06
LSXMK 28,850 28,717 133 100 47.91 130 47.94 47.95
RVNC 28,770 28,548 222 104 16.40 200 16.42 16.41
RNG 28,766 28,155 611 204 166.23 143 166.81 166.33
ACIU 28,764 28,606 158 300 8.55 100 8.61 8.54
FRC 28,753 28,461 292 100 112.91 100 112.95 112.92
REAL 28,752 26,047 2,705 100 17.43 100 17.45 17.40
CFFN 28,741 28,741 0 200 14.02 300 14.03 14.03
RSG 28,740 28,000 740 100 88.94 200 88.98 88.96
JNUG 28,733 27,889 844 200 62.58 100 62.70 62.66
EGHT 28,703 28,294 409 7 18.09 367 18.11 18.09
CVM 28,672 23,957 4,715 30 7.58 100 7.59 7.58
TECD 28,670 28,670 0 600 144.05 200 144.08 144.04
ISRG 28,617 28,007 610 90 586.22 1 586.42 586.31
SJM 28,563 27,812 751 14 107.42 200 107.44 107.42
ZG 28,546 28,380 166 300 40.55 101 40.58 40.55
LABU 28,521 28,521 0 300 56.33 100 56.47 56.39
ESML 28,488 28,488 0 900 28.30 900 28.33 28.37
BZUN 28,462 28,213 249 200 35.30 200 35.35 35.33
PIXY 28,423 13,623 14,800 100 0.21 100 0.28 0.23
AMH 28,377 28,377 0 500 26.29 800 26.31 26.30
EUM 28,345 28,345 0 1,200 18.17 10,800 18.18 18.18
CGNX 28,297 28,119 178 100 51.20 101 51.23 51.21
HPP 28,295 28,147 148 400 36.41 100 36.42 36.40
ADVM 28,211 28,211 0 100 11.41 300 11.43 11.39
FR 28,208 27,969 239 201 42.33 200 42.36 42.33
SPCE 28,202 27,128 1,074 200 7.31 100 7.32 7.32
ADMS 28,199 27,893 306 181 6.42 210 6.45 6.45
SDOW 28,195 27,395 800 400 40.35 500 40.37 40.30
UEC 28,158 25,201 2,957 400 0.97 2,400 0.99 0.97
FNF 28,148 26,809 1,339 200 47.25 400 47.27 47.25
XNET 28,132 22,643 5,489 800 4.76 400 4.77 4.76
MAG 28,088 27,688 400 305 10.57 1,100 10.59 10.58
TEN 28,079 27,379 700 200 13.13 200 13.17 13.17
UCTT 28,003 28,003 0 200 22.17 200 22.23 22.22
LXP 27,963 27,963 0 900 11.01 539 11.02 11.02
ILF 27,953 27,953 0 700 32.71 400 32.74 32.70
WCC 27,935 27,709 226 1 54.96 107 54.98 54.98
FTAI 27,924 27,175 749 1,300 18.91 200 18.93 18.91
MR 27,915 24,373 3,542 100 5.93 500 5.95 5.93
STZ 27,822 26,357 1,465 100 184.09 76 184.23 184.12
BTI 27,762 26,946 816 500 39.30 400 39.31 39.31
ROL 27,664 27,473 191 200 34.36 100 34.38 34.37
RYAM 27,656 27,395 261 200 3.88 200 3.89 3.89
WAIR 27,612 27,612 0 20,511 10.98 1,500 10.99 10.98
SBS 27,505 27,202 303 400 14.13 1,000 14.15 14.14
HBM 27,504 27,504 0 600 3.51 4,500 3.52 3.51
SBGI 27,497 27,462 35 3 33.10 100 33.12 33.13
GLPI 27,469 27,469 0 107 42.45 400 42.47 42.45
GDOT 27,462 24,944 2,518 100 24.93 100 24.95 24.93
ETR 27,410 27,272 138 28 118.35 100 118.37 118.36
BMO 27,381 25,714 1,667 300 75.45 2 75.47 75.45
SPG 27,324 27,018 306 100 148.58 200 148.67 148.64
FVD 27,200 19,448 7,752 1,943 35.69 1,500 35.70 35.70
EAT 27,176 27,093 83 101 43.19 200 43.22 43.20
PTLA 27,173 27,052 121 125 28.95 125 28.98 28.98
CIM 27,154 27,152 2 600 20.55 600 20.56 20.55
DTE 27,136 27,126 10 1 125.47 100 125.49 125.48
REGN 27,113 27,048 65 1 373.16 100 373.31 373.19
VXF 27,097 24,871 2,226 600 123.95 100 124.02 124.03
TRN 27,089 27,085 4 4 21.25 100 21.26 21.25
CTRE 27,071 26,971 100 6 21.35 200 21.36 21.35
SWCH 27,054 26,953 101 200 15.29 399 15.30 15.30
EWBC 27,048 26,928 120 103 46.52 100 46.54 46.52
BGCP 26,996 26,996 0 1,910 5.81 650 5.82 5.82
IEX 26,995 25,147 1,848 90 163.41 90 163.50 163.54
AXAS 26,992 26,992 0 10 0.26 200 0.26 0.26
WDR 26,984 26,133 851 300 16.57 201 16.58 16.58
IAGG 26,973 22,157 4,816 800 54.83 300 54.84 54.84
ENTG 26,969 26,848 121 100 47.27 2 47.28 47.28
MCK 26,950 26,330 620 37 142.52 100 142.61 142.57
SUPV 26,931 26,831 100 400 2.86 36 2.87 2.86
CDK 26,924 26,922 2 150 53.52 150 53.56 53.54
FNV 26,918 24,236 2,682 1 97.99 140 98.02 98.01
AME 26,902 26,747 155 100 98.74 104 98.78 98.77
ASH 26,886 26,855 31 100 74.28 100 74.44 74.43
SGRY 26,835 25,783 1,052 100 14.51 100 14.55 14.53
JBL 26,765 26,761 4 200 39.28 100 39.29 39.29
NMFC 26,686 26,686 0 700 13.80 1,205 13.81 13.80
NMZ 26,676 26,676 0 400 14.21 300 14.22 14.22
MTSI 26,651 25,781 870 200 24.92 200 24.95 24.94
IFF 26,636 25,534 1,102 109 141.90 35 142.25 142.00
SSI 26,466 26,366 100 300 5.77 1,900 5.83 5.78
AGS 26,388 25,174 1,214 10 10.43 1,300 10.49 10.44
PRAH 26,358 26,351 7 100 109.19 13 109.24 109.22
AYX 26,330 25,002 1,328 100 107.91 200 108.00 108.09
AERI 26,271 25,970 301 100 19.38 100 19.45 19.40
MTZ 26,222 24,626 1,596 128 62.01 100 62.07 62.06
INVA 26,170 26,163 7 304 12.89 701 12.90 12.90
AIMT 26,155 26,154 1 200 29.54 58 29.56 29.56
NVAX 26,147 26,039 108 200 4.38 1,300 4.40 4.36
FTR 26,102 25,904 198 100 0.69 200 0.69 0.69
HZNP 26,055 25,944 111 100 32.27 600 32.30 32.29
SINA 26,052 26,017 35 100 35.79 70 35.86 35.78
UMC 26,034 25,908 126 30 2.65 1,700 2.66 2.65
DAN 26,024 25,894 130 100 17.54 228 17.55 17.53
SGEN 25,998 25,897 101 101 117.48 100 117.57 117.49
SVC 25,994 25,892 102 200 23.50 519 23.51 23.51
ZAGG 25,909 25,854 55 200 8.15 101 8.17 8.16
NDLS 25,822 24,816 1,006 500 5.89 200 5.90 5.91
VNDA 25,791 25,542 249 230 17.37 2 17.38 17.37
MGI 25,766 25,456 310 200 2.42 410 2.43 2.42
SDRL 25,724 25,724 0 8,100 1.15 2,000 1.17 1.17
PAM 25,711 25,711 0 300 14.00 200 14.03 14.02
UGI 25,711 25,711 0 100 43.57 100 43.59 43.58
COO 25,598 25,371 227 2 306.41 100 306.67 306.50
BSV 25,562 22,262 3,300 5,200 80.56 4,200 80.57 80.56
FND 25,549 24,846 703 50 47.84 30 47.93 47.86
VSLR 25,491 24,689 802 220 7.28 300 7.29 7.28
AMKR 25,463 25,463 0 200 12.56 411 12.57 12.57
MGY 25,430 25,352 78 201 11.54 6 11.55 11.54
TRMB 25,392 25,260 132 200 40.37 300 40.40 40.37
ADMA 25,358 25,240 118 200 4.08 400 4.09 4.08
CORT 25,356 24,945 411 200 13.39 200 13.40 13.38
STWD 25,280 25,280 0 1,400 24.79 2,200 24.80 24.80
CGBD 25,260 25,260 0 200 13.50 200 13.52 13.51
ACHC 25,256 25,183 73 150 32.39 150 32.42 32.41
PFG 25,253 25,058 195 200 53.66 25 53.68 53.68
ETM 25,128 25,128 0 300 5.03 700 5.04 5.04
TERP 25,122 25,088 34 100 15.59 916 15.60 15.59
PPC 25,098 23,153 1,945 150 32.73 1 32.75 32.76
JBHT 25,053 24,437 616 100 114.20 103 114.25 114.21
SYBX 25,015 24,915 100 100 2.31 100 2.34 2.32
APTV 24,924 24,923 1 100 93.63 101 93.67 93.68
UIS 24,920 23,223 1,697 219 11.31 400 11.33 11.32
GLDD 24,902 24,694 208 200 11.29 200 11.30 11.30
LPSN 24,880 24,380 500 70 37.75 200 37.85 37.90
UGP 24,846 24,846 0 1,200 5.18 4,600 5.20 5.19
BSBR 24,833 24,832 1 700 10.70 100 10.71 10.69
ANAB 24,798 24,584 214 102 14.04 30 14.13 14.04
SWIR 24,776 24,476 300 200 8.89 200 8.90 8.90
ZBH 24,744 24,509 235 100 148.86 1 148.91 148.81
DY 24,736 24,474 262 100 51.13 100 51.20 51.15
CRUS 24,678 24,677 1 100 74.02 100 74.16 74.03
QTT 24,635 24,635 0 1,700 2.69 400 2.70 2.70
RCII 24,621 24,621 0 3 26.65 160 26.67 26.65
HIW 24,620 24,370 250 216 47.56 1 47.57 47.56
TWO 24,604 24,601 3 1,611 14.73 600 14.74 14.73
HDS 24,596 23,236 1,360 200 39.91 200 39.94 39.93
AQUA 24,502 23,900 602 200 18.61 100 18.62 18.60
BAH 24,489 24,368 121 75 72.19 201 72.21 72.23
NET 24,460 24,113 347 104 18.09 700 18.27 18.13
CERS 24,450 24,450 0 1,300 4.00 1,700 4.01 4.00
DXJ 24,403 24,151 252 1,100 55.20 1,700 55.22 55.23
GBDC 24,403 23,403 1,000 200 18.30 300 18.31 18.31
OCUL 24,308 24,108 200 200 4.27 200 4.29 4.29
GSX 24,298 24,298 0 100 19.39 145 19.47 19.40
ACGL 24,289 24,227 62 209 41.16 100 41.18 41.17
RJF 24,229 24,190 39 1 90.82 35 90.91 90.84
ZEN 24,183 23,492 691 250 75.63 150 75.68 75.77
PLAB 24,166 23,966 200 400 12.36 4 12.37 12.37
MLM 24,161 24,116 45 36 272.10 100 272.62 272.75
VSTM 24,161 24,161 0 203 1.31 700 1.32 1.31
CVET 24,150 24,150 0 100 14.62 200 14.67 14.61
PFLT 24,114 24,114 0 200 12.44 300 12.46 12.45
CISN 24,109 24,109 0 3,100 9.96 2,020 9.97 9.96
QUAL 24,102 21,802 2,300 600 99.11 2,700 99.13 99.13
BMRN 24,095 21,993 2,102 100 80.59 42 80.71 80.62
AMP 24,041 23,725 316 28 165.38 90 165.47 165.45
NCR 24,012 23,946 66 200 32.63 100 32.70 32.66
WWE 23,963 23,663 300 1 63.23 100 63.39 63.22
FLNT 23,940 21,472 2,468 300 1.97 200 1.98 1.98
TIP 23,915 23,341 574 1,800 116.37 1,900 116.39 116.36
IMO 23,910 23,249 661 300 25.12 300 25.13 25.13
IWR 23,677 23,677 0 1,700 58.61 700 58.62 58.64
VCSH 23,642 23,642 0 901 80.90 1,900 80.91 80.91
XBIT 23,638 23,598 40 200 10.89 300 10.94 10.90
RWT 23,616 23,615 1 900 16.38 500 16.39 16.39
PNW 23,608 23,456 152 100 86.28 100 86.32 86.24
AJG 23,602 23,008 594 100 94.06 99 94.09 94.09
PLT 23,517 23,276 241 100 23.17 300 23.20 23.19
BANC 23,471 23,385 86 103 16.17 200 16.20 16.18
SLDB 23,468 23,088 380 100 4.59 2,400 4.62 4.60
NSP 23,425 23,330 95 129 78.55 100 78.77 78.75
CBD 23,348 23,348 0 400 19.86 500 19.89 19.86
MEOH 23,305 23,096 209 2 35.56 100 35.58 35.57
NAK 23,305 23,305 0 2,000 0.52 400 0.52 0.52
AQST 23,280 22,580 700 100 7.96 100 8.05 8.02
LM 23,213 23,112 101 100 39.35 200 39.37 39.37
TSCO 23,188 22,746 442 150 97.33 2 97.39 97.39
UPWK 23,148 20,423 2,725 100 11.32 312 11.33 11.32
CDNA 23,130 23,129 1 2 21.28 100 21.32 21.30
EL 23,124 23,021 103 2 198.12 1 198.17 198.13
STAG 23,104 23,104 0 301 30.97 428 31.00 30.97
CSIQ 23,089 20,130 2,959 120 18.15 300 18.18 18.15
ADRO 23,046 23,046 0 500 1.15 300 1.16 1.16
VGSH 23,041 23,041 0 796 60.79 50,100 60.80 60.79
PCAR 23,040 22,403 637 200 81.20 200 81.24 81.21
RRD 23,028 23,023 5 200 3.87 200 3.88 3.87
AEG 22,995 22,995 0 3,400 4.45 3,600 4.46 4.46
PAYC 22,992 22,389 603 1 269.25 126 269.34 269.48
PFGC 22,987 22,873 114 100 47.17 100 47.20 47.19
VCIT 22,936 22,936 0 2,588 91.15 222 91.16 91.16
JMIA 22,911 22,811 100 100 5.78 4 5.79 5.80
CNO 22,908 22,908 0 600 17.77 515 17.78 17.77
TWOU 22,869 22,650 219 100 22.86 100 22.89 22.87
HPR 22,839 22,539 300 100 1.20 2,000 1.21 1.21
PSA 22,828 22,528 300 100 213.63 100 213.71 213.70
COLD 22,813 22,758 55 100 37.21 200 37.23 37.23
XPO 22,800 22,546 254 150 82.15 100 82.34 82.18
CEM 22,793 22,693 100 1,000 10.12 1,200 10.14 10.13
LCTX 22,776 10,838 11,938 100 0.79 400 0.79 0.79
VCYT 22,693 22,291 402 100 29.51 300 29.62 29.50
SCHX 22,683 22,683 0 1,700 75.31 500 75.32 75.32
HLF 22,667 20,256 2,411 200 45.76 200 45.80 45.79
SMTC 22,655 22,455 200 100 47.45 100 47.49 47.49
RGLD 22,646 21,739 907 1 114.74 100 114.81 114.80
INUV 22,599 21,130 1,469 400 0.28 1,300 0.30 0.29
GH 22,595 22,494 101 104 75.27 100 75.58 75.31
NSA 22,523 22,383 140 6 34.36 102 34.37 34.37
SY 22,514 22,514 0 100 12.22 100 12.29 12.26
AXNX 22,507 22,505 2 100 25.32 200 25.43 25.35
NBIX 22,503 22,213 290 1 116.15 2 116.20 116.12
SPHQ 22,500 20,300 2,200 2,600 35.64 4,000 35.65 35.66
WES 22,498 21,391 1,107 300 17.74 100 17.77 17.75
VISL 22,495 14,922 7,573 10,100 0.23 1,100 0.27 0.27
CWH 22,477 22,256 221 200 13.68 200 13.70 13.70
RELX 22,466 22,376 90 500 24.10 400 24.11 24.11
FTK 22,455 22,455 0 400 1.81 300 1.82 1.82
ZIXI 22,442 22,436 6 410 6.85 300 6.86 6.86
MDC 22,440 22,419 21 100 39.60 1 39.65 39.67
FOE 22,379 22,379 0 315 14.70 190 14.71 14.70
WCN 22,316 21,603 713 100 91.06 7 91.07 91.07
BRFS 22,290 22,290 0 1,900 8.74 800 8.75 8.74
FEZ 22,274 19,071 3,203 3,900 39.77 4,100 39.78 39.79
TBF 22,258 22,258 0 7,200 19.32 7,400 19.34 19.33
TLYS 22,225 21,006 1,219 100 11.70 200 11.73 11.70
VNTR 22,158 21,298 860 200 3.67 200 3.68 3.67
CARG 22,148 22,139 9 250 38.40 200 38.44 38.42
FI 22,147 22,047 100 412 5.14 300 5.15 5.14
TCO 22,141 21,686 455 14 31.68 100 31.70 31.69
TROW 22,136 21,316 820 100 124.19 31 124.32 124.28
SWAV 22,113 21,855 258 100 40.16 50 40.34 40.19
BREW 22,061 22,061 0 100 16.45 2,000 16.46 16.45
EC 22,018 21,313 705 200 19.28 300 19.30 19.29
AAXJ 22,009 22,008 1 500 70.24 50 70.25 70.23
LOMA 21,992 21,692 300 200 6.30 200 6.33 6.32
LPCN 21,992 21,692 300 500 0.39 100 0.39 0.39
NVIV 21,970 20,754 1,216 400 0.15 200 0.16 0.16
EPP 21,925 18,325 3,600 1,300 46.02 900 46.03 46.02
DXD 21,838 21,838 0 3,300 23.42 4,300 23.43 23.41
KRG 21,811 21,743 68 200 19.09 300 19.10 19.09
SRPT 21,774 21,228 546 100 108.89 100 109.14 109.10
CAKE 21,755 21,647 108 150 43.15 150 43.19 43.16
ROP 21,752 21,593 159 26 345.71 90 346.51 346.42
CEF 21,741 21,741 0 600 13.93 1,200 13.94 13.93
YELP 21,726 21,724 2 1 33.46 200 33.47 33.47
AMBA 21,725 21,582 143 200 53.43 7 53.48 53.46
SJR 21,678 21,630 48 400 20.28 500 20.29 20.30
RDFN 21,674 21,576 98 200 20.91 108 20.93 20.93
CCEP 21,599 21,229 370 5 49.97 200 49.99 49.98
ASB 21,544 21,543 1 500 21.58 457 21.59 21.59
FMBI 21,528 20,067 1,461 103 22.13 2 22.14 22.13
TCF 21,526 20,862 664 10 43.73 4 43.75 43.74
BKE 21,517 19,917 1,600 100 26.88 200 26.91 26.88
EWI 21,500 18,495 3,005 4,100 28.89 2,700 28.90 28.90
GMLP 21,492 21,169 323 200 8.81 204 8.83 8.81
DCI 21,469 21,455 14 102 55.40 30 55.43 55.41
EPC 21,413 21,300 113 300 31.90 2 31.93 31.92
ARMK 21,379 21,133 246 363 42.98 100 43.01 43.01
GWPH 21,371 20,869 502 100 100.71 600 101.00 100.78
SCHZ 21,366 21,366 0 1,500 53.50 900 53.51 53.51
VTA 21,362 19,062 2,300 200 10.94 400 10.95 10.95
HAS 21,309 21,244 65 51 100.59 135 100.64 100.67
QNST 21,285 21,273 12 2 15.69 100 15.71 15.70
GTN 21,284 21,174 110 200 20.71 100 20.73 20.72
DNKN 21,241 20,888 353 100 76.62 100 76.94 76.78
TFX 21,228 20,836 392 15 369.24 100 369.67 369.86
SOXL 21,220 21,220 0 100 223.60 100 223.81 223.46
GMED 21,166 21,165 1 15 57.02 18 57.03 57.03
AAWW 21,121 20,766 355 100 25.63 100 25.68 25.60
NTES 21,108 20,358 750 200 310.75 101 311.03 311.06
WOW 21,107 21,105 2 200 6.88 211 6.90 6.89
KT 21,105 21,105 0 501 11.10 400 11.11 11.11
XHR 21,093 21,083 10 100 21.41 1 21.42 21.41
BG 21,089 20,838 251 4 53.84 202 53.87 53.88
SLG 21,054 20,030 1,024 103 86.64 1 86.68 86.67
PKG 21,030 20,927 103 100 113.09 100 113.15 113.12
IFRX 21,024 12,234 8,790 100 3.18 200 3.22 3.12
GSB 20,997 20,797 200 100 10.68 9 10.71 10.70
HYD 20,997 20,997 0 394 64.13 331 64.14 64.14
MYGN 20,997 20,794 203 101 25.43 1 25.46 25.44
FFBC 20,980 20,973 7 100 24.52 115 24.53 24.52
OTLK 20,968 20,968 0 100 1.15 100 1.19 1.15
CENX 20,967 20,808 159 310 6.93 200 6.95 6.93
CTSO 20,906 20,906 0 100 3.87 100 3.89 3.91
CMI 20,853 20,370 483 2 180.64 1 180.73 180.69
NFG 20,848 20,839 9 1 45.39 100 45.42 45.40
SCCO 20,836 20,782 54 100 38.99 200 39.01 39.00
KN 20,832 20,778 54 200 21.84 5 21.86 21.88
ETG 20,818 20,718 100 400 17.91 200 17.99 17.90
ECL 20,800 20,661 139 100 186.49 100 186.61 186.61
GRMN 20,755 20,478 277 2 96.35 3 96.37 96.37
FET 20,746 17,495 3,251 202 1.33 100 1.34 1.34
TREX 20,730 20,730 0 100 87.35 1 87.61 87.64
FULT 20,645 20,644 1 401 17.28 300 17.29 17.29
USA 20,632 20,247 385 1,700 6.61 800 6.62 6.61
CTAS 20,612 20,485 127 90 256.31 100 256.42 256.39
SCHH 20,607 20,607 0 600 46.84 1,800 46.85 46.86
MFGP 20,605 19,805 800 200 14.65 200 14.67 14.66
SHOO 20,588 20,465 123 125 42.82 125 42.84 42.82
LEG 20,587 20,200 387 300 52.82 200 52.85 52.86
BNED 20,567 19,937 630 45 4.04 200 4.06 4.04
WPRT 20,558 20,558 0 1,700 2.25 2,300 2.27 2.26
CMG 20,555 20,209 346 1 821.49 190 822.01 821.84
VSH 20,523 20,523 0 200 20.20 300 20.21 20.18
BURL 20,486 20,111 375 125 223.65 125 223.77 223.73
FG 20,480 20,480 0 1,300 8.89 514 8.90 8.89
ALSN 20,397 20,396 1 101 47.86 6 47.87 47.87
ICSH 20,373 20,373 0 8,126 50.33 50,283 50.34 50.33
PRVB 20,351 20,050 301 100 10.71 100 10.80 10.74
BC 20,301 19,888 413 200 59.81 53 59.90 59.81
JE 20,261 20,261 0 3,200 2.11 2,900 2.12 2.12
LMPX 20,247 18,363 1,884 100 5.66 100 6.45 6.07
BDN 20,219 20,219 0 500 15.44 1,028 15.45 15.45
VCEL 20,216 19,875 341 100 18.48 100 18.52 18.51
BMA 20,200 20,200 0 100 28.48 100 28.60 28.43
ADAP 20,174 20,174 0 100 1.14 800 1.18 1.18
VOYA 20,173 20,035 138 200 58.44 100 58.47 58.44
NR 20,169 20,139 30 400 5.86 700 5.88 5.87
EXPD 20,163 20,034 129 100 73.44 100 73.48 73.48
ST 20,117 19,885 232 216 51.66 179 51.67 51.67
EDU 20,116 19,791 325 4 120.42 150 120.53 120.48
MMP 20,104 19,649 455 200 59.11 100 59.15 59.14
EPI 20,087 19,987 100 1,300 24.26 4,134 24.27 24.27
GTE 20,076 15,976 4,100 500 0.99 500 1.00 1.00
PLCE 20,057 19,806 251 100 69.77 1 69.86 69.78
EXR 20,054 19,779 275 45 107.30 100 107.38 107.34
NMIH 20,010 19,681 329 101 33.65 100 33.68 33.66
BGG 20,008 19,771 237 210 5.13 200 5.14 5.13
KFY 19,974 19,169 805 200 39.42 2 39.50 39.49
SKY 19,970 19,961 9 300 35.23 73 35.29 35.25
ARNA 19,931 19,431 500 20 48.18 1 48.24 48.18
AWK 19,931 19,516 415 51 122.87 100 122.94 122.94
BXMT 19,922 19,715 207 261 36.77 300 36.78 36.77
LYV 19,874 19,777 97 150 70.55 215 70.58 70.60
PGRE 19,867 19,565 302 561 13.86 1,300 13.87 13.87
MHO 19,860 19,660 200 254 44.76 100 44.89 44.86
WIFI 19,846 19,603 243 200 12.15 300 12.17 12.16
KOD 19,839 15,128 4,711 100 62.37 300 63.16 62.62
WH 19,836 19,025 811 161 57.83 27 58.02 57.86
IBKR 19,821 19,051 770 400 47.06 100 47.13 47.11
DRNA 19,808 18,871 937 100 26.76 300 26.78 26.76
EPR 19,785 19,265 520 100 70.29 100 70.31 70.31
AON 19,766 19,739 27 90 206.29 90 206.37 206.42
IVR 19,763 19,763 0 520 16.42 800 16.43 16.43
MLHR 19,755 19,755 0 91 47.65 162 47.68 47.67
NEWR 19,755 19,649 106 100 68.31 107 68.33 68.34
MANU 19,748 18,948 800 100 18.62 100 18.72 18.65
SQM 19,722 18,881 841 200 24.79 10 24.81 24.80
PDM 19,678 19,678 0 336 22.43 202 22.44 22.45
RUBI 19,674 18,015 1,659 100 7.76 1 7.78 7.78
INN 19,662 19,662 0 200 12.18 500 12.19 12.19
FWONK 19,648 19,648 0 98 44.83 200 44.86 44.83
ELAN 19,625 19,524 101 200 27.31 200 27.37 27.32
LE 19,594 19,494 100 100 14.87 3 14.90 14.89
VIRT 19,583 19,581 2 75 16.65 222 16.66 16.66
ATO 19,579 19,509 70 1 106.64 102 106.67 106.66
SBAC 19,575 19,567 8 100 235.64 2 235.81 235.81
WRB 19,555 19,210 345 43 70.11 110 70.13 70.11
PMT 19,546 19,033 513 500 22.90 883 22.91 22.91
CBZ 19,530 12,725 6,805 200 26.91 100 26.95 26.92
LTM 19,520 19,360 160 121 11.08 200 11.09 11.08
NXTC 19,491 19,014 477 100 50.45 100 50.87 50.77
RFP 19,468 19,268 200 300 4.20 200 4.22 4.19
AKRX 19,460 19,452 8 700 3.73 200 3.74 3.74
PVAC 19,439 19,439 0 200 25.91 100 25.98 25.90
BDJ 19,412 13,313 6,099 1,100 9.58 800 9.60 9.59
VXUS 19,382 19,382 0 2,500 54.46 3,200 54.47 54.47
GNRC 19,376 19,193 183 100 101.25 87 101.33 101.33
PFPT 19,374 18,538 836 100 116.04 100 116.13 116.10
ALK 19,361 18,598 763 200 67.86 1 67.91 67.90
FLWS 19,301 19,265 36 150 12.86 408 12.89 12.91
ADTN 19,261 19,009 252 223 8.77 100 8.79 8.77
BCEL 19,260 17,480 1,780 100 14.41 100 14.55 14.42
VNOM 19,244 19,230 14 200 24.99 100 25.03 25.02
MEI 19,231 19,050 181 100 40.68 100 40.75 40.73
AVT 19,230 19,182 48 166 41.35 128 41.37 41.36
SYNA 19,198 19,198 0 200 58.85 1 58.93 58.88
TRI 19,177 11,635 7,542 90 70.70 190 70.72 70.72
BPMP 19,169 18,385 784 194 14.64 200 14.67 14.66
MKTX 19,146 18,906 240 20 375.04 75 375.43 375.05
VLUE 19,140 17,856 1,284 500 87.71 100 87.72 87.75
IMMR 19,098 19,098 0 100 6.64 400 6.66 6.64
CSOD 19,029 18,911 118 100 60.67 200 60.92 60.70
CSTM 18,967 18,728 239 300 14.31 300 14.33 14.33
MRSN 18,948 18,848 100 100 3.98 100 4.00 4.00
PEGI 18,944 18,744 200 125 27.42 300 27.43 27.42
GEMP 18,941 14,161 4,780 100 0.25 600 0.29 0.30
ROK 18,916 18,760 156 100 198.54 100 198.65 198.60
KMT 18,908 18,907 1 4 35.75 3 35.77 35.78
FRPT 18,887 18,718 169 90 57.23 90 57.29 57.26
NRGX 18,882 17,912 970 500 15.63 900 15.67 15.66
ASRT 18,873 18,823 50 100 0.70 503 0.71 0.71
SIVR 18,842 12,982 5,860 5,000 16.05 5,100 16.08 16.06
RS 18,828 18,712 116 100 120.44 2 120.49 120.49
RTN 18,823 18,381 442 100 217.57 400 218.24 218.08
CARS 18,821 18,621 200 283 12.43 200 12.44 12.43
ADPT 18,813 17,251 1,562 100 29.16 100 29.47 29.36
GNC 18,802 18,702 100 1,211 2.88 1,410 2.89 2.88
ABUS 18,791 18,791 0 100 2.32 200 2.34 2.35
SUI 18,782 17,929 853 100 158.67 100 158.78 158.68
GPC 18,759 18,589 170 15 104.07 100 104.09 104.10
RVLV 18,737 18,237 500 200 16.96 100 17.05 16.98
BKCC 18,720 17,805 915 1,400 5.12 1,200 5.13 5.12
SPYV 18,700 18,700 0 2,000 34.27 2,000 34.28 34.28
VIVO 18,699 18,699 0 196 9.16 200 9.20 9.18
LBRDK 18,677 18,429 248 40 120.29 100 120.50 120.45
VEDL 18,673 18,103 570 400 8.07 400 8.08 8.07
IRDM 18,672 18,279 393 201 23.44 295 23.47 23.45
DEA 18,609 18,609 0 200 23.24 800 23.25 23.24
WAL 18,601 18,023 578 250 53.79 150 53.83 53.81
CCMP 18,567 18,378 189 100 127.89 100 128.69 128.28
HMC 18,532 18,127 405 210 29.02 200 29.03 29.02
BGNE 18,528 17,867 661 140 186.15 100 186.83 186.40
PETQ 18,519 18,216 303 60 24.00 102 24.10 24.11
DENN 18,506 18,406 100 37 20.65 100 20.66 20.65
LBRT 18,492 18,475 17 300 9.18 200 9.19 9.17
OSUR 18,486 18,128 358 301 7.92 200 7.93 7.92
FINV 18,468 18,368 100 300 2.45 600 2.46 2.45
AKR 18,457 16,223 2,234 5 26.62 100 26.64 26.60
LHX 18,446 18,424 22 100 194.43 100 194.72 194.76
NSL 18,439 18,439 0 800 5.76 100 5.77 5.76
HCSG 18,431 18,326 105 195 25.66 56 25.68 25.66
CLH 18,425 18,303 122 300 85.18 100 85.28 85.23
TELL 18,417 18,217 200 200 6.93 200 6.94 6.94
CE 18,396 17,484 912 36 125.16 6 125.38 125.35
ARLP 18,365 18,101 264 200 10.13 200 10.16 10.16
OSTK 18,357 17,582 775 1 7.30 400 7.32 7.32
EWS 18,354 18,351 3 500 24.30 3,900 24.31 24.30
TAST 18,347 18,245 102 100 7.23 300 7.27 7.25
FLIR 18,316 18,206 110 3 53.42 200 53.44 53.43
ARTX 18,303 18,303 0 3,100 2.99 16,600 3.00 2.99
FTSM 18,225 18,225 0 10,100 60.09 24,500 60.11 60.10
ADMP 18,182 18,182 0 100 0.55 100 0.56 0.55
SGMS 18,149 17,833 316 200 27.71 100 27.73 27.72
BKI 18,124 17,987 137 102 63.16 100 63.18 63.17
HASI 18,112 17,806 306 3 29.47 100 29.48 29.46
BSAC 18,028 16,965 1,063 200 22.60 200 22.63 22.63
HMHC 18,004 17,965 39 501 5.67 400 5.68 5.67
MBIO 18,001 18,001 0 400 3.71 1,200 3.73 3.69
FAZ 17,982 17,882 100 400 29.02 200 29.04 29.01
NSTG 17,977 17,877 100 200 26.37 1 26.41 26.40
EQM 17,973 17,502 471 200 21.94 100 21.98 21.96
VSTO 17,972 17,609 363 200 8.31 42 8.32 8.32
SOI 17,960 17,860 100 125 12.13 125 12.17 12.14
TCPC 17,955 17,955 0 222 14.49 300 14.50 14.49
SMPL 17,943 17,848 95 100 27.98 271 28.01 28.00
CCXI 17,925 17,644 281 100 30.87 100 30.96 30.88
BKNG 17,887 17,300 587 22 1,932.26 70 1,934.31 1,934.26
NTCT 17,872 17,838 34 101 24.43 90 24.44 24.43
CEQP 17,857 17,853 4 100 30.40 100 30.55 30.54
LPL 17,829 17,729 100 300 6.19 19 6.20 6.19
EMO 17,824 17,238 586 200 7.58 300 7.59 7.58
MBI 17,821 17,821 0 600 9.36 400 9.38 9.37
CVBF 17,810 17,809 1 292 21.36 200 21.37 21.36
OXFD 17,782 17,689 93 100 17.09 100 17.17 17.14
QFIN 17,760 17,710 50 100 9.37 200 9.40 9.38
IYE 17,706 17,706 0 8,500 32.01 5,500 32.03 32.02
SAFE 17,705 17,625 80 100 41.98 100 42.17 41.99
CLM 17,704 17,704 0 300 11.31 900 11.32 11.31
NEAR 17,607 17,607 0 32,000 50.26 111,615 50.27 50.27
TCBI 17,578 17,578 0 100 57.76 100 57.79 57.77
GDI 17,568 17,350 218 100 34.00 200 34.01 34.02
VHC 17,543 16,383 1,160 400 3.81 100 3.83 3.84
UNT 17,514 17,348 166 227 0.94 5,300 0.95 0.94
FLO 17,511 17,411 100 108 21.88 265 21.89 21.89
AIMC 17,438 17,338 100 100 33.94 86 33.96 33.96
NXE 17,430 17,330 100 5,500 1.19 2,800 1.21 1.20
WHR 17,421 16,960 461 100 147.65 100 147.73 147.73
HX 17,413 400 17,013 100 0.60 100 0.65 0.60
SBCF 17,372 17,252 120 100 29.85 100 29.87 29.85
PIRS 17,345 17,345 0 400 3.39 400 3.40 3.39
DBEF 17,317 15,371 1,946 9,000 33.65 800 33.66 33.66
CDW 17,316 17,202 114 100 136.11 100 136.15 136.12
NOMD 17,315 17,284 31 200 20.70 200 20.73 20.71
FIVN 17,305 17,303 2 300 65.94 100 65.98 66.01
VLRS 17,239 17,039 200 100 10.21 200 10.22 10.21
VRRM 17,229 16,847 382 11 14.36 200 14.38 14.38
LSI 17,228 16,828 400 102 108.27 100 108.35 108.30
FSP 17,217 17,193 24 201 8.84 1,205 8.86 8.85
DSU 17,208 16,008 1,200 190 11.05 700 11.06 11.05
ABR 17,195 17,195 0 500 14.76 1,500 14.78 14.77
RDUS 17,154 17,154 0 1 21.67 200 21.69 21.68
ASMB 17,152 16,842 310 100 16.62 83 16.72 16.71
SNDL 17,142 15,185 1,957 100 1.93 200 1.96 1.96
LW 17,138 17,094 44 16 84.67 200 84.71 84.69
ELS 17,130 16,829 301 100 71.88 100 72.26 72.10
GIB 17,109 16,809 300 100 82.97 90 83.01 83.02
EVV 17,098 17,098 0 700 13.06 100 13.07 13.07
ELF 17,080 17,079 1 200 15.34 200 15.37 15.36
XXII 17,077 16,435 642 200 0.98 100 0.99 0.98
PACW 17,065 16,845 220 100 37.65 304 37.68 37.67
PRTK 17,015 17,015 0 400 3.04 200 3.06 3.05
ATRA 17,014 17,014 0 100 14.02 100 14.04 14.02
ORLY 17,014 16,872 142 98 445.83 14 446.11 445.83
IWB 17,008 13,927 3,081 200 174.72 296 174.76 174.82
CVIA 16,916 16,816 100 1,000 1.66 1,878 1.70 1.69
AYI 16,915 16,711 204 100 132.73 90 132.84 132.78
PDBC 16,905 16,905 0 1,900 16.18 5,000 16.19 16.18
ORAN 16,888 16,688 200 200 15.02 600 15.03 15.03
HEAR 16,881 16,581 300 300 8.77 200 8.79 8.78
APAM 16,861 16,761 100 100 30.01 300 30.04 30.01
IXUS 16,830 16,530 300 4,300 60.79 1,400 60.82 60.81
VYGR 16,808 16,697 111 104 13.96 100 14.03 13.98
AAXN 16,790 16,788 2 100 72.51 200 72.59 72.58
IGIB 16,782 16,376 406 300 57.86 500 57.88 57.88
AB 16,780 16,665 115 100 29.30 100 29.33 29.31
WSC 16,780 16,780 0 202 17.84 200 17.85 17.84
MSCI 16,766 16,484 282 75 266.08 200 266.30 266.15
CINF 16,760 16,642 118 7 105.32 75 105.41 105.40
LPG 16,751 16,751 0 100 14.20 385 14.21 14.21
PTLC 16,735 16,735 0 111 32.96 3,825 32.97 32.98
PEB 16,691 16,347 344 200 26.39 300 26.42 26.41
ARAV 16,689 16,689 0 320 10.49 100 10.58 10.49
WTRH 16,656 16,656 0 100 0.49 1,950 0.52 0.49
NML 16,615 16,608 7 400 6.35 1,523 6.36 6.35
SHLX 16,612 16,135 477 100 19.63 100 19.66 19.65
AAN 16,571 16,566 5 200 58.89 101 59.03 59.03
EXTN 16,537 16,233 304 100 5.71 200 5.74 5.72
ESPR 16,518 16,445 73 200 48.91 16 49.17 49.00
WTRE 16,516 16,466 50 100 26.19 100 26.37 26.35
MSGN 16,514 16,509 5 500 16.25 100 16.26 16.25
CLNC 16,502 16,402 100 500 13.81 600 13.83 13.81
TEAM 16,489 15,878 611 39 123.06 260 123.27 123.23
LMT 16,435 16,013 422 100 387.77 90 388.06 387.88
CEMB 16,420 15,549 871 300 51.33 300 51.41 51.43
RCEL 16,401 16,301 100 10 8.40 200 8.51 8.45
AGCO 16,370 16,162 208 100 76.46 40 76.62 76.47
CHMA 16,364 15,964 400 300 5.23 200 5.25 5.25
BRKS 16,359 16,346 13 43 41.39 2 41.51 41.51
CRBP 16,356 16,347 9 200 5.02 200 5.03 5.02
WERN 16,350 16,347 3 100 36.13 200 36.15 36.14
MCRB 16,307 16,307 0 200 3.55 100 3.57 3.55
PS 16,300 16,177 123 12 16.25 29 16.30 16.27
EEMV 16,271 16,175 96 600 57.57 300 57.59 57.57
ALV 16,264 16,001 263 100 83.14 100 83.18 83.18
RMBS 16,260 16,096 164 200 12.95 200 12.96 12.97
NMCI 16,254 16,254 0 125 1.58 100 1.67 1.59
AL 16,233 15,732 501 41 46.71 200 46.74 46.72
TNP 16,228 12,934 3,294 200 3.66 1,000 3.68 3.66
VRSN 16,219 16,000 219 75 187.62 75 187.70 187.66
HOMB 16,207 15,961 246 301 18.98 100 18.99 18.99
ENV 16,199 16,199 0 100 71.60 100 72.03 71.82
ATSG 16,188 16,188 0 200 23.59 100 23.63 23.59
CHFS 16,179 15,479 700 400 0.73 548 0.75 0.76
RDNT 16,174 16,166 8 3 19.59 100 19.60 19.59
XON 16,168 15,868 300 101 5.36 700 5.38 5.37
RUBY 16,147 15,988 159 1,200 10.21 100 10.35 10.23
WLTW 16,138 16,136 2 100 195.73 100 195.86 195.83
OMER 16,069 15,901 168 100 13.23 800 13.29 13.23
HMSY 16,064 16,028 36 100 29.60 110 29.63 29.62
MCEP 16,064 9,247 6,817 100 0.22 1,900 0.28 0.26
HSY 16,031 15,117 914 100 149.89 100 149.98 149.89
TVTY 16,030 16,030 0 3 22.54 100 22.56 22.55
KODK 16,028 16,028 0 200 2.73 600 2.77 2.73
BLK 15,990 15,466 524 75 496.99 1 497.17 497.22
IWS 15,968 15,868 100 900 92.97 1,000 92.99 92.99
HDB 15,931 15,280 651 300 62.04 177 62.06 62.06
RBBN 15,930 15,930 0 552 2.81 375 2.82 2.82
SCON 15,930 15,555 375 300 0.16 3,700 0.17 0.16
CHGG 15,921 15,627 294 200 38.15 200 38.18 38.17
CDAY 15,897 15,597 300 201 62.16 70 62.20 62.20
SBNY 15,871 15,777 94 100 125.96 100 126.07 126.02
MHK 15,849 15,356 493 1 139.90 5 139.94 139.95
OMF 15,847 15,391 456 100 43.56 200 43.58 43.60
SCOR 15,819 15,021 798 465 4.22 1 4.23 4.22
PGTI 15,814 15,717 97 2 14.02 200 14.05 14.03
SMFG 15,802 15,802 0 1,813 7.39 330 7.40 7.39
DECK 15,784 15,576 208 100 162.08 100 162.26 162.20
TXRH 15,782 15,777 5 103 57.03 200 57.07 57.06
DPZ 15,756 15,334 422 100 287.21 101 287.54 287.43
WYND 15,726 15,669 57 203 49.28 200 49.31 49.29
PSEC 15,713 15,713 0 1,900 6.52 2,000 6.53 6.53
UDOW 15,702 15,602 100 100 118.15 100 118.20 118.35
PKI 15,701 15,587 114 1 93.88 100 93.92 93.90
PLX 15,689 15,639 50 100 0.27 700 0.31 0.30
SPAR 15,685 15,685 0 100 17.91 100 17.93 17.93
ABC 15,675 15,540 135 100 88.49 100 88.55 88.54
QHC 15,609 15,009 600 300 0.94 800 0.94 0.94
CGIX 15,559 14,409 1,150 100 6.84 100 6.94 7.00
RESI 15,555 15,555 0 9 12.86 256 12.87 12.86
AVH 15,550 15,450 100 500 4.47 200 4.50 4.49
MRTX 15,545 15,365 180 100 103.71 100 104.19 103.92
BITA 15,530 14,836 694 403 14.74 300 14.75 14.74
GSV 15,517 10,200 5,317 1,000 0.62 2,000 0.63 0.62
CXP 15,513 15,195 318 100 21.08 100 21.10 21.09
HSC 15,479 15,469 10 100 22.31 103 22.33 22.35
KLIC 15,474 15,470 4 200 25.53 175 25.55 25.55
WGO 15,460 15,460 0 3 48.02 1 48.05 48.03
PZZA 15,459 15,459 0 900 59.42 2 59.50 59.49
SLVP 15,450 14,850 600 260 10.30 200 10.31 10.30
NOA 15,442 15,142 300 100 10.84 300 10.87 10.88
VMC 15,427 14,762 665 100 142.42 100 143.05 142.76
AXGN 15,424 15,424 0 100 16.42 104 16.45 16.44
RPM 15,412 15,412 0 2 74.60 200 74.61 74.59
IEV 15,406 15,406 0 100 45.55 200 45.56 45.57
SIVB 15,384 15,215 169 1 236.21 100 236.31 236.17
ARA 15,379 15,379 0 200 9.61 200 9.67 9.65
SPYD 15,356 15,255 101 100 39.00 1,000 39.01 39.05
GALT 15,344 15,244 100 200 2.90 400 2.91 2.92
FPRX 15,343 14,746 597 100 3.91 29 3.92 3.91
FXU 15,312 15,312 0 2,700 28.76 700 28.77 28.76
ABMD 15,291 15,109 182 100 191.02 100 191.29 191.11
PSLV 15,283 15,266 17 1,500 6.08 1,000 6.09 6.08
AMPE 15,276 15,003 273 100 0.42 1,100 0.43 0.42
VRSK 15,253 15,019 234 63 146.37 100 146.43 146.39
SYPR 15,249 14,749 500 4,403 0.79 200 0.79 0.79
DNLI 15,216 15,091 125 100 18.30 100 18.36 18.32
BL 15,200 14,939 261 100 52.14 4 52.18 52.16
ADS 15,186 14,753 433 100 105.13 51 105.20 105.13
FPH 15,144 14,743 401 100 6.93 100 6.97 6.96
FSLY 15,137 12,456 2,681 100 20.91 100 21.04 21.00
GBX 15,109 15,109 0 3 28.91 191 28.92 28.92
EB 15,099 14,799 300 200 19.37 100 19.45 19.38
CRNT 15,095 15,095 0 700 1.87 900 1.88 1.87
VIST 15,044 14,244 800 100 6.99 200 7.07 7.06
TAK 15,032 14,860 172 96 20.24 300 20.25 20.24
RPT 15,017 15,017 0 200 14.54 300 14.55 14.53
PTGX 15,001 13,017 1,984 1,500 7.65 100 7.73 7.69
DBO 14,994 14,994 0 4,500 10.44 4,100 10.45 10.44
TRU 14,994 14,941 53 101 85.89 200 85.92 85.89
HWC 14,955 14,932 23 100 41.55 100 41.58 41.56
CIO 14,936 14,931 5 200 13.25 300 13.26 13.26
PETS 14,931 14,920 11 200 22.09 200 22.14 22.14
QUOT 14,921 14,921 0 200 10.43 100 10.44 10.44
RARE 14,901 14,801 100 100 42.55 100 42.60 42.59
JACK 14,889 14,889 0 100 79.59 100 79.74 79.62
ARR 14,866 14,806 60 522 17.46 1,100 17.47 17.46
DQ 14,850 14,410 440 200 45.61 100 45.87 45.60
CLSD 14,847 14,847 0 200 1.64 743 1.70 1.65
TW 14,839 13,221 1,618 100 45.07 200 45.54 45.27
SFNC 14,836 14,537 299 200 25.81 100 25.83 25.83
LIT 14,829 14,746 83 200 25.66 100 25.68 25.67
MTH 14,827 14,530 297 100 65.65 165 65.80 65.73
APD 14,813 14,693 120 57 232.01 100 232.04 232.01
HIMX 14,795 14,795 0 1,300 2.26 1,050 2.27 2.26
VAR 14,767 14,457 310 100 138.80 1 138.86 138.85
EWQ 14,758 14,747 11 3,200 31.64 300 31.65 31.65
AEL 14,756 14,454 302 100 29.78 100 29.80 29.80
VB 14,749 14,741 8 72 163.34 100 163.41 163.45
CNR 14,742 14,642 100 800 7.40 36 7.41 7.41
SPB 14,724 14,714 10 200 63.39 44 63.55 63.42
EIDO 14,722 14,722 0 100 25.02 300 25.03 25.03
IAC 14,708 14,569 139 90 215.37 3 215.68 215.64
FSCT 14,703 13,999 704 100 33.26 100 33.35 33.30
TUFN 14,668 14,338 330 58 16.67 100 16.75 16.71
EGLE 14,650 14,550 100 200 4.46 242 4.47 4.46
NERV 14,645 14,415 230 100 6.10 300 6.13 6.11
FTDR 14,641 14,440 201 100 45.68 100 45.74 45.73
SC 14,638 14,538 100 3 23.26 400 23.27 23.27
OPP^ 14,634 14,634 0 900 0.01 100 0.02 0.01
EIGI 14,629 14,529 100 200 4.11 623 4.12 4.11
ARE 14,617 13,983 634 100 162.28 100 162.33 162.27
OSK 14,606 14,506 100 2 90.91 20 90.95 90.93
LGND 14,604 14,601 3 100 106.91 3 107.39 107.33
AAT 14,599 14,593 6 2 47.32 90 47.34 47.32
ZYNE 14,596 14,586 10 500 5.59 100 5.63 5.58
SCI 14,593 14,505 88 200 44.14 300 44.17 44.18
SA 14,586 13,786 800 200 12.78 100 12.81 12.80
ALLK 14,562 14,137 425 300 115.42 100 116.09 115.50
DGX 14,546 14,546 0 125 107.10 125 107.14 107.12
GNLN 14,520 14,520 0 300 2.69 700 2.72 2.69
GCAP 14,506 8,838 5,668 200 4.04 100 4.07 4.05
PAYS 14,502 14,502 0 100 10.45 100 10.50 10.46
BEAT 14,496 14,103 393 1 47.38 100 47.45 47.39
ANH 14,475 14,475 0 600 3.61 1,500 3.62 3.62
SON 14,425 14,322 103 100 61.49 100 61.50 61.50
WMS 14,360 14,355 5 100 38.48 3 38.51 38.50
DRIP 14,357 14,357 0 100 80.81 200 81.08 81.14
FAS 14,353 12,877 1,476 400 90.77 500 90.85 90.84
MWA 14,353 14,353 0 204 11.76 500 11.77 11.78
CUK 14,343 14,343 0 103 42.62 100 42.66 42.64
MCO 14,341 14,127 214 1 231.70 6 231.93 231.86
GNMK 14,301 14,201 100 9 5.71 200 5.74 5.70
VFF 14,301 7,120 7,181 400 6.46 100 6.49 6.46
SPR 14,299 14,154 145 15 84.12 100 84.15 84.12
TGI 14,290 14,262 28 100 28.73 115 28.76 28.73
CBSH 14,214 14,196 18 4 64.60 100 64.65 64.59
HYT 14,210 14,210 0 500 11.31 300 11.32 11.31
KRNY 14,205 14,205 0 200 13.98 100 13.99 13.98
LHCG 14,190 13,910 280 100 136.09 1 136.38 136.32
SEIC 14,157 14,082 75 130 64.36 100 64.39 64.38
LAZ 14,152 14,032 120 600 38.70 215 38.74 38.72
WLH 14,151 14,063 88 6 20.66 100 20.67 20.66
GLYC 14,139 14,139 0 300 6.00 100 6.02 6.02
NAV 14,131 14,031 100 300 32.30 101 32.37 32.34
WSBC 14,100 13,978 122 100 36.80 100 36.82 36.82
CAMP 14,096 13,896 200 200 10.47 100 10.49 10.47
CVEO 14,065 14,065 0 200 0.84 500 0.84 0.84
RMTI 14,032 13,309 723 300 2.18 677 2.19 2.18
MLNX 14,022 13,482 540 87 114.50 10 114.56 114.54
CETV 13,995 13,995 0 2,100 4.50 1,708 4.51 4.50
OCN 13,988 13,988 0 300 1.45 400 1.46 1.46
VRS 13,985 12,785 1,200 100 18.79 105 18.81 18.81
NOC 13,973 13,816 157 100 346.68 100 346.96 346.64
STKL 13,971 13,971 0 300 2.54 1,000 2.55 2.55
PB 13,964 13,839 125 2 70.44 43 70.46 70.44
ESNT 13,961 13,959 2 102 54.22 100 54.25 54.24
EBR 13,954 13,946 8 206 8.65 300 8.66 8.65
OIS 13,952 13,836 116 1 17.40 1 17.41 17.40
SJI 13,930 13,801 129 1 31.15 156 31.16 31.16
AVB 13,911 13,897 14 100 215.89 100 215.99 215.91
CVI 13,898 13,717 181 300 42.67 100 42.74 42.73
EHTH 13,855 13,149 706 100 90.92 200 91.24 91.43
UFS 13,855 13,750 105 100 38.51 100 38.53 38.53
FRME 13,839 13,739 100 1 40.28 100 40.30 40.28
CPT 13,791 13,773 18 32 110.66 1 110.87 110.87
VBTX 13,790 13,784 6 100 26.06 100 26.08 26.07
WPC 13,787 13,363 424 1 81.70 100 81.73 81.71
LTS-A 13,786 13,786 0 700 25.05 200 25.11 25.15
POL 13,785 13,376 409 100 31.68 102 31.70 31.69
VTIP 13,757 13,757 0 400 49.32 8,835 49.33 49.33
GLOG 13,749 13,717 32 300 9.17 25 9.19 9.19
CURO 13,732 13,507 225 200 12.94 2 12.96 12.93
XPER 13,730 13,708 22 200 18.90 100 18.91 18.92
JAZZ 13,726 13,691 35 1 149.53 100 149.59 149.57
GMZ 13,714 13,214 500 100 5.43 100 5.45 5.45
HTGC 13,708 13,447 261 942 14.19 1 14.20 14.20
APPN 13,690 13,329 361 2 40.96 100 40.99 40.96
ECOL 13,684 13,325 359 100 56.24 100 56.45 56.34
DSGX 13,680 13,680 0 100 41.24 100 41.28 41.26
PTN 13,674 10,955 2,719 2,800 0.78 200 0.80 0.80
LVGO 13,656 13,260 396 100 28.45 200 28.52 28.50
FAF 13,646 13,179 467 100 63.25 100 63.28 63.31
QIWI 13,639 13,539 100 100 20.40 400 20.43 20.40
TAC 13,611 13,611 0 2,600 6.79 1,300 6.81 6.80
WETF 13,605 13,605 0 500 4.82 501 4.83 4.83
SNDX 13,578 13,578 0 90 8.70 100 8.75 8.72
DOX 13,574 13,520 54 287 69.65 100 69.71 69.70
PHT 13,574 10,420 3,154 1,000 9.21 200 9.23 9.22
WIX 13,570 13,570 0 100 120.24 100 120.34 120.35
CTMX 13,558 13,461 97 200 6.32 400 6.34 6.33
INGN 13,539 12,741 798 100 72.10 200 72.55 72.47
ORC 13,539 13,539 0 700 5.69 601 5.70 5.70
NGL 13,510 12,783 727 400 9.83 300 9.84 9.84
NVST# 13,502 13,502 0 100 27.48 100 27.50 27.48
JQC 13,496 12,046 1,450 900 7.50 600 7.51 7.50
NDSN 13,492 13,491 1 100 168.10 90 168.25 168.11
RAD 13,490 8,851 4,639 100 8.26 100 8.28 8.28
NFJ 13,487 11,787 1,700 700 13.12 500 13.14 13.12
HE 13,470 9,676 3,794 100 44.47 101 44.49 44.49
BBEU 13,435 13,235 200 4,500 24.78 83 24.79 24.80
SENS 13,394 13,394 0 100 0.99 1,700 1.00 1.00
EYPT 13,377 13,377 0 300 1.49 900 1.50 1.49
CHNG 13,360 13,360 0 100 13.88 100 13.93 13.89
CLB 13,356 12,915 441 100 45.90 1 45.94 45.93
GTLS 13,348 13,242 106 2 55.88 7 55.93 55.89
REG 13,338 13,149 189 100 64.39 100 64.42 64.40
AMCX 13,329 13,329 0 100 38.42 3 38.46 38.43
DVY 13,325 13,325 0 200 104.00 1,800 104.03 104.03
MLSS 13,325 12,763 562 200 1.48 100 1.51 1.50
HA 13,317 13,316 1 102 29.95 200 29.99 29.96
DRRX 13,315 13,315 0 831 1.99 50 2.00 2.00
WRE 13,300 13,293 7 200 30.85 200 30.87 30.86
QTWO 13,298 12,698 600 100 81.69 200 81.77 81.71
CWK 13,276 13,123 153 168 19.40 300 19.52 19.51
BTZ 13,266 13,266 0 200 13.69 1,500 13.70 13.70
CDLX 13,250 13,172 78 200 61.69 7 61.95 61.81
CWEN 13,225 13,131 94 14 19.35 1 19.37 19.37
ATEC 13,205 13,205 0 200 6.74 500 6.78 6.78
GHSI 13,197 13,197 0 300 0.20 5,000 0.21 0.20
IPHS 13,193 13,193 0 6 31.95 104 31.96 31.95
RETA 13,185 12,580 605 500 197.59 2 197.91 197.60
CRTO 13,183 13,183 0 200 17.49 200 17.54 17.52
RPD 13,173 13,173 0 100 54.09 100 54.15 54.12
PII 13,165 13,065 100 1 95.58 100 95.69 95.58
ANET 13,133 12,804 329 27 191.45 90 191.60 191.56
TRNO 13,133 12,240 893 2 57.23 60 57.25 57.25
POST 13,129 13,129 0 100 109.20 207 109.26 109.24
CP 13,094 13,049 45 90 244.26 90 244.41 244.52
TMST 13,070 13,070 0 200 6.84 200 6.87 6.84
CALA 13,069 13,005 64 200 4.57 100 4.61 4.59
NBEV 13,057 13,057 0 1,650 1.99 800 2.00 2.00
IDCC 13,044 12,926 118 100 55.39 100 55.44 55.41
TPIC 13,031 12,831 200 100 17.17 102 17.20 17.18
WBS 13,009 13,007 2 17 49.84 101 49.86 49.86
DSKE 13,000 13,000 0 149 2.85 600 2.88 2.87
CUBI 12,975 12,975 0 200 23.26 200 23.28 23.26
TYG 12,955 12,955 0 200 16.66 200 16.68 16.68
PWV 12,952 11,400 1,552 800 41.06 4,600 41.08 41.06
CMTL 12,942 12,896 46 10 34.95 100 35.01 34.96
AX 12,941 12,852 89 1 28.99 2 29.01 29.00
SAH 12,940 12,940 0 80 32.25 75 32.29 32.27
EXTR 12,919 12,378 541 383 6.89 300 6.90 6.90
NS 12,916 12,494 422 100 28.21 200 28.25 28.23
PING 12,913 12,700 213 100 20.66 200 20.83 20.74
AVDL 12,903 12,902 1 100 6.25 100 6.36 6.32
WTFC 12,901 12,795 106 100 67.90 100 67.93 67.92
OEC 12,874 12,674 200 100 18.49 200 18.52 18.54
VIG 12,857 12,012 845 501 122.86 1,000 122.89 122.91
ZBRA 12,840 12,725 115 3 255.98 3 256.14 255.98
ABG 12,839 12,825 14 74 110.96 75 111.18 110.96
TPTX 12,822 12,702 120 100 50.70 200 51.23 50.93
RRR 12,820 12,483 337 97 23.43 100 23.45 23.43
CECO 12,819 12,818 1 124 16.81 100 16.82 16.82
FORM 12,798 12,533 265 100 23.13 100 23.15 23.14
MDP 12,774 12,772 2 100 35.25 101 35.28 35.26
DRQ 12,773 12,773 0 100 44.87 100 44.96 44.88
AHH 12,772 12,772 0 449 18.48 200 18.49 18.49
ASM 12,727 12,627 100 500 0.52 1,500 0.53 0.53
TACO 12,725 11,783 942 100 7.17 200 7.19 7.18
VICR 12,712 12,710 2 100 41.15 100 41.27 41.18
JRO 12,703 12,703 0 800 9.61 200 9.62 9.61
CCRN 12,683 12,653 30 201 12.06 100 12.08 12.07
NVRO 12,680 11,399 1,281 100 113.43 100 113.63 113.70
MAA 12,659 12,076 583 100 135.13 100 135.19 135.23
RGNX 12,656 12,281 375 100 45.27 4 45.31 45.31
PDLI 12,648 12,648 0 400 2.97 700 2.98 2.98
CNSL 12,629 12,629 0 517 3.84 800 3.86 3.84
MELI 12,623 12,186 437 100 584.52 100 585.83 587.03
OUT 12,608 12,607 1 4 25.30 100 25.32 25.31
CVGW 12,607 12,106 501 100 88.82 90 89.05 88.83
BKYI 12,598 12,598 0 800 0.64 400 0.66 0.65
FMC 12,571 12,521 50 48 98.21 100 98.39 98.37
AMPY 12,566 12,566 0 100 5.33 100 5.36 5.35
SPTN 12,565 12,218 347 115 14.40 100 14.45 14.43
ITT 12,564 12,563 1 71 71.39 100 71.42 71.40
BOIL 12,530 12,530 0 400 9.65 700 9.67 9.59
MDCA 12,516 12,496 20 300 2.46 300 2.47 2.46
HAIN 12,512 12,206 306 1 25.11 1 25.12 25.12
AYR 12,506 12,487 19 355 32.07 331 32.08 32.07
MGNX 12,494 12,494 0 200 9.61 200 9.63 9.61
BRY 12,486 12,486 0 100 8.60 100 8.62 8.60
XAR 12,482 12,482 0 200 110.42 900 110.49 110.50
PNNT 12,479 12,479 0 1,000 6.33 200 6.34 6.34
TGB 12,479 10,393 2,086 2,000 0.40 100 0.41 0.40
DGII 12,470 12,466 4 500 17.05 200 17.07 17.07
BCOR 12,467 12,460 7 3 24.13 8 24.14 24.13
AEIS 12,453 12,453 0 13 64.97 30 65.00 64.97
IRT 12,450 12,450 0 300 14.78 100 14.79 14.79
IZEA 12,450 6,625 5,825 200 0.26 10,200 0.28 0.26
SYNH 12,444 12,255 189 200 55.45 101 55.51 55.46
CVLT 12,435 12,435 0 200 47.74 230 48.01 47.89
RXN 12,416 12,298 118 100 31.82 200 31.85 31.84
MOD 12,381 12,095 286 100 7.09 100 7.10 7.09
VUZI 12,359 12,359 0 300 2.42 1,100 2.43 2.42
CMO 12,343 12,343 0 500 7.88 1,000 7.89 7.88
ATHM 12,341 11,540 801 200 70.03 62 70.22 70.05
PINC 12,338 12,077 261 200 39.04 100 39.06 39.08
OXSQ 12,309 12,309 0 400 5.35 100 5.36 5.36
PRSP 12,309 12,302 7 100 26.88 2 26.90 26.90
LINX 12,306 12,206 100 200 7.64 200 7.67 7.66
FRC-J 12,298 12,298 0 300 24.77 100 24.95 24.77
KTB 12,286 12,281 5 84 38.55 100 38.65 38.65
OLED 12,280 12,272 8 100 193.45 100 193.77 193.73
PTNQ 12,278 12,278 0 1,000 38.99 2,700 39.02 39.02
ACWV 12,275 11,034 1,241 1,400 95.94 500 95.99 95.99
OCSL 12,269 12,269 0 1,274 5.25 1,341 5.26 5.25
PSMT 12,262 12,258 4 3 72.91 30 72.99 72.98
AGRX 12,255 12,255 0 100 2.02 1,400 2.03 2.02
GWW 12,253 12,040 213 100 321.17 100 321.67 321.22
ADC 12,241 11,936 305 100 72.54 100 72.58 72.55
KNSA 12,241 12,141 100 200 10.52 100 10.59 10.52
UFPI 12,238 12,238 0 100 49.25 105 49.30 49.29
LEA 12,227 12,010 217 100 123.60 1 123.77 123.78
NATI 12,226 12,160 66 125 41.75 18 41.78 41.78
ARLO 12,213 9,909 2,304 5 3.24 100 3.25 3.25
CSLT 12,168 12,168 0 612 1.31 500 1.32 1.31
QDEL 12,155 11,983 172 100 71.05 1 71.13 71.03
PBH 12,154 12,062 92 125 38.36 1 38.43 38.39
OMCL 12,144 11,936 208 1 81.16 100 81.26 81.22
ASND 12,141 12,066 75 200 108.41 1 108.62 108.80
EYE 12,100 11,904 196 200 30.69 100 30.73 30.73
GGG 12,098 12,064 34 48 49.10 100 49.15 49.13
SGOL 12,095 12,095 0 10,100 14.06 13,900 14.07 14.06
AMPH 12,084 11,991 93 100 18.88 100 18.90 18.89
SIEN 12,080 12,062 18 200 8.37 500 8.39 8.38
DEO 12,070 11,870 200 100 162.05 85 162.32 162.25
SNA 12,067 12,067 0 19 163.75 105 164.08 164.09
MTB 12,055 11,802 253 100 167.23 1 167.30 167.23
RMD 12,017 11,570 447 3 151.22 9 151.26 151.24
BMCH 12,009 11,709 300 1 29.47 101 29.50 29.48
WLK 11,990 11,988 2 200 69.25 201 69.32 69.38
LX 11,976 11,874 102 5 11.85 100 11.86 11.86
COHU 11,973 11,766 207 100 18.68 103 18.71 18.69
NVEE 11,971 11,842 129 100 45.69 100 46.00 45.84
CHKP 11,967 11,781 186 4 113.23 5 113.25 113.28
RNST 11,953 11,953 0 100 35.81 100 35.84 35.82
TSEM 11,953 11,681 272 200 23.44 100 23.47 23.45
MRC 11,948 11,844 104 200 13.66 300 13.68 13.66
BXRX 11,905 11,805 100 100 6.56 100 6.68 6.62
CASY 11,890 11,853 37 30 175.49 100 175.86 175.73
MDU 11,872 11,872 0 341 29.43 229 29.44 29.43
VGLT 11,865 10,287 1,578 1,500 84.75 1,500 84.80 84.79
IOTS 11,858 11,858 0 100 7.45 100 7.46 7.45
WVE 11,844 11,554 290 103 32.26 200 32.35 32.21
GREK 11,838 9,338 2,500 100 9.62 100 9.64 9.62
MGLN 11,835 11,501 334 100 80.12 100 80.23 80.17
PAC 11,818 11,388 430 300 98.76 100 99.06 98.76
VRA 11,811 11,711 100 200 11.59 100 11.62 11.62
AJRD 11,801 11,801 0 100 44.31 4 44.34 44.34
CRTX 11,782 11,358 424 100 29.97 200 30.34 30.28
CSFL 11,756 11,722 34 190 25.22 128 25.23 25.22
KEX 11,737 11,646 91 2 83.77 100 83.81 83.80
SNX 11,734 11,289 445 90 125.90 1 125.98 125.87
WSG 11,717 11,717 0 500 2.94 100 2.98 2.94
MAN 11,714 11,654 60 100 94.26 100 94.52 94.48
AINV 11,696 11,521 175 200 17.13 300 17.14 17.14
THS 11,676 11,576 100 100 51.50 200 51.53 51.53
TENB 11,669 11,557 112 50 25.20 2 25.27 25.25
FHB 11,664 11,663 1 201 28.59 101 28.60 28.59
ENSG 11,659 11,599 60 101 43.73 100 43.87 43.73
GNL 11,658 11,654 4 200 20.46 400 20.47 20.46
ECPG 11,632 11,615 17 100 36.78 100 36.84 36.78
FRA 11,610 11,610 0 300 13.07 400 13.09 13.09
ERY 11,609 11,509 100 700 44.82 400 44.86 44.88
AMED 11,593 10,269 1,324 100 166.26 100 166.62 166.25
SMG 11,583 11,383 200 65 102.35 100 102.60 102.59
EVRG 11,540 11,439 101 100 63.31 100 63.36 63.34
CRNC 11,539 11,191 348 800 15.20 144 15.30 15.29
BBAX 11,538 11,538 0 1,000 25.38 300 25.41 25.41
ALDX 11,535 11,035 500 100 4.71 200 4.73 4.74
BPMC 11,531 11,308 223 1 77.67 39 78.06 77.66
LKSD 11,528 11,528 0 100 0.39 100 0.40 0.39
PPR 11,525 11,525 0 514 4.85 400 4.86 4.86
BCC 11,520 11,520 0 100 38.42 43 38.55 38.44
TUR 11,492 11,492 0 300 26.67 200 26.69 26.68
PNR 11,486 11,394 92 200 44.90 200 44.94 44.93
HOPE 11,481 11,481 0 401 14.73 400 14.74 14.73
VSAT 11,471 11,419 52 1 71.97 90 72.01 72.00
JELD 11,469 11,407 62 8 22.99 38 23.01 23.01
AUMN 11,460 11,038 422 800 0.29 100 0.29 0.29
INGR 11,446 11,446 0 100 85.90 6 85.97 85.93
LUNA 11,442 11,442 0 100 7.57 100 7.60 7.59
LGIH 11,441 11,337 104 180 74.06 100 74.36 74.17
BRKL 11,407 11,201 206 100 16.13 100 16.15 16.14
AVAV 11,371 11,371 0 100 61.86 1 61.98 62.02
CENTA 11,365 11,365 0 400 26.17 1 26.26 26.23
ITM 11,348 11,348 0 4,600 50.12 100 50.14 50.14
SPSB 11,330 11,130 200 2,507 30.79 812 30.80 30.80
BLPH 11,300 9,400 1,900 100 0.39 100 0.46 0.41
EQH-A 11,300 11,300 0 100 23.61 100 26.25 25.05
EVOP 11,294 11,228 66 102 27.41 100 27.46 27.42
GSAT 11,275 10,975 300 200 0.46 4,600 0.47 0.46
IHI 11,275 11,275 0 100 262.21 100 262.29 262.26
FLGT 11,273 10,473 800 100 12.10 1 12.22 12.15
BEP 11,253 11,253 0 300 47.69 200 47.72 47.74
RBA 11,199 11,099 100 100 43.59 100 43.62 43.62
POR 11,187 11,185 2 100 55.44 1 55.47 55.48
UTHR 11,175 11,075 100 100 91.45 140 91.89 91.74
INOV 11,150 11,150 0 250 17.60 100 17.64 17.60
WATT 11,125 11,125 0 400 1.98 400 1.99 1.98
SGBX 11,124 5,200 5,924 100 0.22 100 0.29 0.25
AFG 11,101 10,982 119 200 110.59 35 110.80 110.61
BHAT 11,088 5,123 5,965 1,000 2.41 100 2.54 2.45
RYN 11,081 10,787 294 212 31.19 200 31.20 31.19
BR 11,077 10,940 137 200 123.45 105 123.48 123.47
UI 11,069 11,039 30 15 197.09 17 197.17 197.07
CATY 11,045 10,867 178 200 37.47 15 37.50 37.49
WTTR 11,041 11,041 0 200 8.09 201 8.10 8.10
VMBS 11,033 11,033 0 300 53.19 600 53.20 53.21
VYM 11,033 11,033 0 331 92.39 1,800 92.41 92.40
SHW 11,031 10,762 269 9 578.37 107 579.84 578.57
CLMT 11,012 11,012 0 300 3.14 900 3.16 3.15
AZO 11,004 10,816 188 75 1,177.65 1 1,178.67 1,178.90
ETW 10,997 6,379 4,618 300 10.21 1,100 10.22 10.21
EBND 10,987 10,487 500 1,000 27.24 525 27.26 27.24
SLGN 10,981 10,881 100 99 30.68 200 30.69 30.68
LOCO 10,967 10,789 178 200 15.94 1 15.95 15.94
SCHE 10,933 10,933 0 1,000 26.64 8,600 26.65 26.63
AWI 10,925 10,925 0 100 94.38 100 94.70 94.49
SPDW 10,908 10,408 500 600 30.92 4,700 30.93 30.94
SECT 10,907 8,807 2,100 900 30.47 200 30.54 30.50
LEVI 10,896 10,896 0 385 17.41 200 17.53 17.49
SMLP 10,895 10,795 100 300 2.85 2,200 2.87 2.85
HTH 10,894 10,757 137 25 24.88 100 24.90 24.89
EMD 10,875 6,582 4,293 900 13.88 145 13.90 13.89
LTC 10,867 10,807 60 200 47.29 6 47.32 47.30
CAN 10,864 10,754 110 200 7.34 100 7.54 7.46
AMSC 10,862 10,862 0 300 7.83 100 7.84 7.81
WIT 10,860 10,860 0 400 3.66 800 3.67 3.67
QLYS 10,856 10,840 16 100 85.47 101 85.56 85.68
CEI 10,841 10,552 289 200 0.68 100 0.71 0.70
WK 10,839 10,739 100 200 43.44 100 43.58 43.59
CBRL 10,833 10,724 109 1 153.98 100 154.07 154.05
MBB 10,828 10,828 0 155 107.91 500 107.92 107.92
ONTO 10,818 10,767 51 300 32.82 46 32.98 32.96
RYAAY 10,817 10,717 100 100 85.81 200 85.84 85.85
USAC 10,800 10,451 349 300 15.91 100 16.02 15.88
CWB 10,799 7,199 3,600 103 54.63 1,298 54.64 54.63
BIV 10,796 10,796 0 100 87.31 1,200 87.35 87.34
SPAB 10,780 10,780 0 2,324 29.43 17,200 29.44 29.43
AVLR 10,779 10,025 754 100 75.46 100 76.03 75.78
OSW 10,766 10,666 100 400 15.68 100 15.70 15.70
NTRP 10,763 10,763 0 100 1.11 200 1.17 1.19
CEN 10,762 10,762 0 310 6.00 500 6.02 6.00
SPTL 10,759 10,359 400 4,510 39.67 4,500 39.70 39.69
NXGN 10,747 10,735 12 1 17.88 200 17.89 17.88
TGH 10,743 5,270 5,473 100 9.03 100 9.04 9.03
BSIG 10,739 10,739 0 300 9.86 200 9.87 9.87
HAE 10,739 10,720 19 101 120.30 100 120.57 120.40
MNR 10,732 10,727 5 206 15.20 200 15.22 15.20
YAYO 10,728 10,728 0 200 1.62 100 1.67 1.65
JCOM 10,719 10,519 200 32 96.21 1 96.34 96.32
ACCO 10,706 10,706 0 200 9.31 200 9.32 9.32
DGRO 10,666 10,664 2 1,600 41.43 1,800 41.44 41.44
EBS 10,651 10,505 146 100 54.87 100 55.00 54.83
CRVS 10,629 10,539 90 100 4.32 100 4.36 4.34
HEFA 10,606 10,606 0 3,900 30.47 15,600 30.48 30.48
ATGE 10,591 10,585 6 200 33.52 200 33.55 33.54
CNNE 10,556 10,555 1 100 36.22 1 36.26 36.24
DXCM 10,556 10,435 121 100 226.43 100 226.72 226.48
MLPX 10,549 10,461 88 100 11.12 4,600 11.13 11.13
NK 10,546 9,846 700 800 1.63 11,800 1.66 1.64
PCTY 10,543 10,529 14 90 119.92 90 120.11 120.18
PSNL 10,540 10,540 0 16 9.34 300 9.36 9.34
CLI 10,518 10,518 0 325 21.63 225 21.65 21.64
IWN 10,511 10,511 0 200 126.19 100 126.22 126.19
LILAK 10,501 10,250 251 400 17.29 100 17.31 17.31
SAP 10,498 10,481 17 100 134.70 100 135.25 135.01
TBLT 10,493 8,638 1,855 100 0.16 100 0.20 0.17
CAJ 10,486 9,486 1,000 201 28.34 198 28.35 28.35
SCHD 10,486 10,486 0 800 57.43 1,300 57.44 57.44
CBPX 10,483 10,130 353 182 36.77 600 36.78 36.78
GO 10,469 10,269 200 100 32.09 300 32.30 32.13
JPS 10,465 9,860 605 700 10.14 500 10.15 10.15
SANM 10,462 10,420 42 115 32.20 42 32.21 32.20
UHS 10,462 10,418 44 39 144.42 35 144.51 144.48
PSXP 10,454 10,255 199 100 55.05 3 55.10 55.09
ILTB 10,445 10,337 108 300 68.41 300 68.53 68.51
HEDJ 10,441 10,387 54 500 69.85 600 69.87 69.87
IIPR 10,435 10,309 126 5 71.63 2 72.00 71.72
ACC 10,427 10,417 10 100 48.21 195 48.24 48.20
HNGR 10,401 10,401 0 110 26.87 200 26.99 26.88
IAA 10,386 9,986 400 200 46.36 100 46.60 46.50
MORL 10,375 10,375 0 600 13.60 200 13.66 13.66
TRTN 10,371 10,187 184 105 37.76 1 37.77 37.80
VECO 10,356 10,250 106 102 13.93 200 13.96 13.95
DHXM 10,350 10,250 100 200 1.17 300 1.18 1.16
ABCB 10,347 10,311 36 1 43.49 100 43.50 43.51
VTWO 10,342 10,242 100 600 130.86 1,200 130.93 131.08
GNMX 10,339 10,339 0 300 0.14 100 0.16 0.14
PRAA 10,331 10,231 100 100 36.39 300 36.54 36.39
CFR 10,327 10,127 200 4 95.15 100 95.19 95.16
KNDI 10,314 10,314 0 200 4.94 175 4.95 4.94
SILJ 10,305 10,305 0 500 10.81 600 10.89 10.88
MXL 10,291 10,092 199 300 19.95 90 19.99 19.99
ANSS 10,288 10,261 27 75 255.50 75 255.61 255.57
TKR 10,269 10,154 115 100 53.37 5 53.40 53.42
TYME 10,257 3,995 6,262 1,000 1.05 200 1.08 1.07
BBJP 10,249 10,249 0 1,302 25.40 700 25.41 25.41
BKU 10,248 10,222 26 300 35.46 106 35.48 35.49
SPIB 10,248 10,246 2 646 35.22 300 35.23 35.23
IHRT 10,239 9,924 315 100 14.73 907 14.74 14.75
GCP 10,235 10,235 0 100 22.64 100 22.66 22.63
LH 10,232 9,932 300 31 172.21 100 172.32 172.37
TRST 10,216 10,216 0 274 8.67 300 8.68 8.67
EFG 10,203 10,203 0 100 85.09 100 85.22 85.08
ACLS 10,192 9,725 467 100 22.83 100 22.86 22.82
SPXC 10,187 10,177 10 100 49.56 100 49.65 49.62
ORBC 10,183 8,583 1,600 3,600 4.06 200 4.08 4.07
SNR 10,180 10,180 0 1,100 7.75 600 7.77 7.76
BPOP 10,175 10,174 1 100 56.17 3 56.19 56.18
TRUP 10,175 10,175 0 100 32.79 100 32.97 32.95
CORE 10,174 10,174 0 100 26.20 41 26.27 26.20
PHK 10,171 10,118 53 1,300 7.64 1,800 7.65 7.64
CATM 10,164 9,972 192 100 40.86 5 40.87 40.84
TRHC 10,149 9,647 502 100 42.48 34 42.55 42.54
DIN 10,144 10,144 0 1 82.01 100 82.10 82.04
BJRI 10,143 10,143 0 4 37.59 100 37.69 37.61
YORW 10,143 10,138 5 100 44.23 95 44.41 44.41
GEL 10,102 9,386 716 100 18.47 100 18.51 18.45
NX 10,099 8,697 1,402 100 19.30 100 19.34 19.35
DSSI 10,092 9,889 203 100 14.79 100 14.87 14.85
LC 10,091 9,584 507 100 13.07 100 13.08 13.07
CYOU 10,082 10,082 0 300 9.66 100 9.68 9.66
OPTN 10,075 10,056 19 100 8.22 24 8.26 8.25
HUSA 10,062 10,062 0 100 0.13 1,300 0.16 0.16
AVY 10,059 9,957 102 100 129.48 100 130.01 129.75
SSP 10,058 10,058 0 65 15.16 5 15.17 15.16
GLRE 10,053 9,953 100 100 10.26 100 10.30 10.26
TPVG 10,050 10,045 5 100 14.22 400 14.24 14.22
CASA 10,041 9,441 600 100 3.70 200 3.71 3.70
BRBR 10,036 9,836 200 200 20.82 100 20.93 20.89
SPGP 10,036 6,536 3,500 200 61.66 400 61.69 61.70
SAEX 10,034 9,934 100 400 3.16 200 3.21 3.20
H 10,025 9,846 179 125 80.97 3 81.08 81.04
VO 10,024 9,613 411 300 175.09 189 175.12 175.19
BXP 10,014 10,003 11 40 139.62 100 139.73 139.72
EHC 9,993 9,993 0 100 72.05 200 72.10 72.09
GEN 9,984 9,984 0 20 1.72 1,100 1.73 1.72
MOAT 9,983 9,983 0 300 54.54 300 54.56 54.58
APTO 9,971 9,471 500 400 2.48 500 2.50 2.49
TK 9,969 9,543 426 1,100 4.75 400 4.76 4.74
SAIA 9,967 9,950 17 100 90.34 100 90.71 90.50
CYBR 9,952 9,249 703 65 118.30 146 118.61 118.56
MEDP 9,950 9,770 180 10 79.50 200 79.60 79.55
PNRL 9,948 9,948 0 200 1.77 1,300 1.78 1.78
PSDO 9,943 9,943 0 5,600 16.56 600 16.57 16.57
TBIO 9,916 9,819 97 100 10.01 4 10.05 10.03
VGIT 9,906 9,906 0 1,900 66.07 15,100 66.09 66.08
MOH 9,905 9,769 136 100 133.27 100 133.69 133.74
WEBK 9,899 9,859 40 200 41.95 100 42.35 41.95
OEF 9,887 9,887 0 100 140.83 100 140.84 140.87
PFFD 9,882 9,882 0 100 24.65 100 24.66 24.64
AAOI 9,871 9,871 0 300 10.43 300 10.45 10.42
LASR 9,865 8,999 866 200 19.92 100 20.11 20.09
DSL 9,860 9,850 10 200 19.83 175 19.84 19.84
HOV 9,852 9,306 546 100 26.56 400 26.83 26.61
PNFP 9,835 9,828 7 23 62.96 10 62.98 62.98
CSL 9,825 9,824 1 100 158.63 37 158.83 158.75
QYLD 9,824 9,824 0 1 23.40 100 23.43 23.42
JRVR 9,823 9,656 167 100 40.57 1 40.60 40.58
DOYU 9,814 9,555 259 300 7.22 200 7.23 7.21
FRGI 9,790 9,790 0 100 9.55 100 9.56 9.56
UCBI 9,789 9,756 33 100 31.16 100 31.19 31.18
SPEM 9,787 9,787 0 800 36.29 82 36.30 36.29
MLNT 9,784 9,784 0 67 1.79 100 1.81 1.79
USAS 9,761 9,761 0 200 2.87 600 2.89 2.88
ATKR 9,759 9,759 0 100 42.43 100 42.45 42.43
CBT 9,742 9,515 227 1 47.61 100 47.64 47.62
LNTH 9,734 9,701 33 200 20.52 100 20.55 20.53
ALTR 9,724 9,491 233 100 31.71 100 31.76 31.72
GBCI 9,714 9,710 4 47 43.63 19 43.72 43.72
RTRX 9,688 9,688 0 100 13.22 4 13.24 13.22
WSFS 9,688 9,678 10 300 43.68 100 43.72 43.67
TILE 9,683 9,678 5 102 17.26 100 17.30 17.27
TALO 9,673 9,672 1 300 25.15 400 25.29 25.18
HIBB 9,672 9,670 2 1 26.86 200 26.89 26.85
PPBI 9,659 9,657 2 200 32.84 100 32.86 32.84
OFC 9,648 9,486 162 7 29.21 300 29.22 29.21
FLQL 9,629 9,629 0 1,000 34.46 2,100 34.49 34.50
EEFT 9,615 9,462 153 1 157.13 900 157.21 157.16
GSS 9,607 8,900 707 500 3.30 200 3.31 3.31
EWM 9,606 9,600 6 210 27.69 500 27.71 27.68
CCS 9,599 9,593 6 100 28.27 100 28.30 28.26
KLDO 9,579 9,479 100 100 5.52 47 5.61 5.57
E 9,577 9,577 0 184 30.36 100 30.40 30.37
CSBR 9,544 8,727 817 100 7.52 200 7.60 7.52
LII 9,544 9,479 65 90 263.41 10 263.58 263.46
AUDC 9,543 8,843 700 200 23.47 400 23.68 23.52
CTR 9,541 9,141 400 200 7.78 100 7.82 7.80
FUN 9,532 8,910 622 100 54.20 100 54.29 54.25
ANGO 9,527 8,836 691 100 15.44 1 15.45 15.45
MINI 9,520 9,520 0 100 38.64 100 38.68 38.67
ARD 9,506 9,406 100 100 19.20 100 19.30 19.21
PCH 9,505 9,363 142 100 42.75 100 42.78 42.76
CRI 9,497 9,213 284 42 103.44 125 103.66 103.77
COLL 9,495 9,274 221 5 21.08 200 21.12 21.08
UBSI 9,494 9,401 93 113 38.02 90 38.04 38.02
IVW 9,477 9,477 0 300 189.41 100 189.44 189.49
JMF 9,469 9,069 400 400 7.22 400 7.24 7.22
EVR 9,466 9,466 0 30 77.52 4 77.58 77.57
OYST 9,433 9,116 317 100 15.06 100 15.51 15.23
KURA 9,425 9,383 42 100 15.94 300 15.97 15.93
SND 9,417 9,417 0 305 2.46 500 2.47 2.46
OPI 9,413 9,393 20 100 34.15 100 34.18 34.15
JFR 9,410 3,403 6,007 800 9.70 600 9.71 9.71
MIDD 9,404 9,404 0 100 112.87 100 113.09 112.99
CRR 9,395 8,995 400 200 0.36 100 0.40 0.37
ATHX 9,394 9,394 0 1,900 1.31 1,300 1.33 1.33
GLOP 9,394 9,394 0 1 14.33 100 14.39 14.34
SSL 9,386 9,186 200 200 17.66 200 17.71 17.68
HEPA 9,383 9,383 0 100 5.52 200 5.57 5.54
AGRO 9,382 9,058 324 485 7.38 534 7.39 7.39
MRCY 9,368 9,268 100 19 70.02 3 70.09 70.07
HARP 9,361 7,947 1,414 100 19.10 200 19.25 19.25
DNP 9,354 9,354 0 1,000 12.78 500 12.80 12.79
TRTX 9,341 9,338 3 100 20.39 200 20.41 20.40
NVT 9,327 9,285 42 104 24.73 62 24.79 24.74
ROCK 9,326 9,326 0 100 54.33 100 54.40 54.38
CTB 9,322 9,322 0 101 29.41 100 29.45 29.43
IDEX 9,321 9,152 169 200 0.82 2,300 0.83 0.82
FLRN 9,320 9,320 0 14,050 30.71 100 30.72 30.71
CELH 9,307 6,307 3,000 100 4.57 100 4.59 4.56
MRNS 9,303 9,113 190 5 1.29 200 1.30 1.29
EQIX 9,289 9,188 101 90 561.32 90 561.73 561.54
HONE 9,282 4,688 4,594 23 10.61 100 10.65 10.62
WAFD 9,270 9,067 203 102 36.55 100 36.57 36.57
SNN 9,262 8,798 464 200 44.10 200 44.14 44.13
AMN 9,258 9,181 77 100 61.51 3 61.68 61.54
PEN 9,256 9,157 99 122 168.45 100 168.82 168.66
TLRA 9,244 9,244 0 300 8.27 2 8.28 8.26
SJNK 9,236 9,236 0 2,702 26.65 4,945 26.66 26.66
TECL 9,220 9,220 0 100 210.77 200 210.90 211.06
ORTX 9,215 9,114 101 100 11.81 100 11.92 11.87
BGB 9,212 9,212 0 600 14.01 1,080 14.02 14.01
CMP 9,212 9,212 0 300 55.87 1 56.14 56.11
PACB 9,203 9,203 0 500 5.03 900 5.04 5.04
DFIN 9,201 9,101 100 100 10.33 200 10.36 10.36
DVYE 9,191 9,191 0 200 38.75 300 38.94 38.79
CIB 9,187 9,187 0 200 50.97 300 51.05 50.99
AI 9,180 6,885 2,295 751 5.87 300 5.88 5.88
FIXX 9,174 8,972 202 100 17.76 700 17.91 17.82
UEPS 9,146 9,146 0 200 3.67 400 3.68 3.67
IPGP 9,141 9,014 127 4 142.39 36 142.53 142.38
BRKR 9,136 9,125 11 100 50.47 100 50.52 50.49
TARO 9,122 9,012 110 100 98.83 100 99.23 99.22
MANH 9,118 9,118 0 92 81.45 100 81.75 81.47
BROGR 9,100 8,800 300 1,200 0.51 100 0.59 0.54
NICE 9,098 8,498 600 100 149.95 100 150.29 149.96
AKTS 9,092 8,892 200 100 8.04 100 8.09 8.07
KMPH 9,085 8,600 485 100 0.36 100 0.40 0.40
GOGL 9,080 9,080 0 100 5.54 100 5.56 5.58
SCHR 9,052 9,052 0 300 55.06 5,000 55.07 55.06
RST 9,047 9,047 0 100 15.76 100 15.83 15.77
AT 9,041 9,041 0 1,300 2.40 192 2.41 2.41
BOCT 9,040 5,640 3,400 7,600 25.81 100 25.85 25.81
TMDX 9,036 8,735 301 100 18.95 100 19.30 19.33
NUS 9,028 8,926 102 100 38.37 43 38.48 38.37
TGP 9,024 8,924 100 200 15.24 236 15.29 15.26
PHYS 9,023 9,023 0 400 11.68 2,800 11.69 11.69
RCI 8,993 8,773 220 200 48.71 123 48.73 48.72
ISR 8,992 8,992 0 500 0.59 1,700 0.65 0.60
IART 8,990 8,990 0 100 62.49 100 62.56 62.51
QTNT 8,990 8,990 0 400 9.08 400 9.11 9.09
CASH 8,984 8,984 0 300 35.38 125 35.41 35.38
LOB 8,978 8,578 400 100 19.20 100 19.22 19.21
ATEN 8,962 8,962 0 200 6.30 299 6.31 6.31
CYRX 8,960 8,960 0 90 14.70 191 14.74 14.75
HTLD 8,948 8,947 1 100 20.97 100 20.98 20.99
SBLK 8,906 8,750 156 100 10.79 200 10.83 10.81
HYLB 8,904 8,904 0 1,100 49.80 900 49.81 49.80
WNC 8,875 8,868 7 90 15.70 10 15.71 15.71
AZPN 8,859 8,850 9 1 122.31 77 122.34 122.35
ONCY 8,846 8,846 0 1,000 1.11 498 1.13 1.13
NEA 8,840 8,840 0 800 14.24 305 14.25 14.25
EFR 8,839 7,318 1,521 400 13.05 100 13.06 13.05
AVAL 8,830 8,830 0 200 8.18 2,500 8.21 8.22
FCF 8,830 8,830 0 222 14.30 200 14.31 14.31
CHAP 8,828 8,828 0 100 0.93 100 0.94 0.92
EVBG 8,823 8,692 131 100 85.41 1 85.48 85.55
FDS 8,820 8,732 88 100 266.83 100 268.48 267.71
DCOM 8,814 8,614 200 4 20.06 200 20.07 20.06
FDP 8,795 8,692 103 20