Cboe EDGX U.S. Equities Exchange Symbol Data

Volume
472,400,714
Orders
205,621,145

This list was last updated 2020-07-14 13:30:22.

<
Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
NIO 16,256,657 15,275,876 980,781 3,200 13.59 4,700 13.61 13.60
BOXL 16,022,047 15,807,347 214,700 500 2.16 1,812 2.17 2.17
RIGL 15,529,212 15,037,525 491,687 600 4.01 3,500 4.03 4.02
SQQQ 8,223,620 8,141,780 81,840 103,812 6.65 111,500 6.66 6.66
PRCP 8,051,450 7,835,051 216,399 100 5.57 300 5.62 5.57
IMV 7,572,537 7,152,314 420,223 100 4.68 100 4.71 4.74
WFC 6,713,064 6,298,927 414,137 514 23.87 1,013 23.88 23.87
VXRT 6,147,490 6,000,494 146,996 2,012 15.35 100 15.41 15.37
F 6,110,229 6,083,873 26,356 68,407 6.33 39,449 6.34 6.33
QQQ 4,518,407 4,450,635 67,772 107 257.36 110 257.38 257.41
XLF 4,210,781 4,198,574 12,207 50,820 23.46 43,200 23.47 23.46
SLV 3,979,489 3,971,207 8,282 5,899 17.85 92,400 17.86 17.85
UVXY 3,795,549 3,713,185 82,364 600 32.83 6 32.84 32.85
BAC 3,791,130 3,695,332 95,798 3,100 23.76 3,200 23.77 23.77
INMB 3,756,699 3,647,892 108,807 330 17.52 500 17.65 17.61
ICON 3,589,334 3,310,149 279,185 100 1.14 100 1.15 1.15
HTBX 3,519,887 3,239,843 280,044 500 1.15 29,229 1.16 1.15
SPY 3,297,121 3,223,360 73,761 200 315.52 41 315.54 315.50
VXX 3,178,664 3,114,143 64,521 2,400 34.10 1,667 34.12 34.11
GE 2,976,297 2,922,702 53,595 20,111 6.82 29,511 6.83 6.83
AAL 2,901,907 2,830,042 71,865 6,497 11.55 622 11.56 11.56
ZOM 2,732,615 2,067,180 665,435 156,063 0.15 14,800 0.15 0.15
DAL 2,711,476 2,625,522 85,954 300 26.11 431 26.12 26.11
CTRM 2,668,970 2,277,683 391,287 2,700 0.26 500 0.26 0.26
VNRX 2,651,672 2,228,657 423,015 100 3.72 201 3.75 3.74
TQQQ 2,487,843 2,392,938 94,905 7 109.33 102 109.35 109.30
CCL 2,395,276 2,266,392 128,884 920 14.95 900 14.96 14.95
NOK 2,182,362 2,112,874 69,488 32,324 4.29 28,710 4.30 4.29
UAL 2,136,139 2,102,084 34,055 200 31.64 100 31.66 31.65
TZA 2,125,784 2,070,094 55,690 3,693 22.32 800 22.33 22.36
C 2,125,530 2,042,855 82,675 650 50.46 601 50.48 50.47
EEM 2,120,636 2,117,720 2,916 38,500 42.89 29,900 42.90 42.88
TTOO 2,051,381 1,978,316 73,065 10,700 1.45 5,400 1.46 1.45
TOPS 2,049,635 2,042,686 6,949 1,300 0.10 1,318 0.10 0.10
BA 2,040,958 2,000,490 40,468 2 176.24 2 176.32 176.30
UAVS 2,024,676 1,817,497 207,179 325 2.38 5,100 2.39 2.39
NCLH 2,012,994 1,974,851 38,143 11,401 15.15 300 15.16 15.16
INO 2,000,056 1,935,508 64,548 350 25.65 100 25.73 25.67
VALE 1,989,259 1,969,946 19,313 4,900 11.43 3,800 11.44 11.43
AMD 1,987,265 1,921,653 65,612 200 54.01 339 54.02 54.01
EWZ 1,980,419 1,980,419 0 5,000 30.48 1,400 30.49 30.48
IAU 1,968,740 1,945,531 23,209 25,490 17.28 154,300 17.29 17.28
SPXS 1,960,491 1,957,635 2,856 53,600 7.27 55,000 7.28 7.27
MYSZ 1,855,737 1,721,315 134,422 900 1.28 1,000 1.29 1.28
OXY 1,788,494 1,764,591 23,903 601 16.33 600 16.34 16.33
EQ 1,779,490 1,691,218 88,272 50 14.25 100 14.44 14.42
TNA 1,750,593 1,647,001 103,592 2,600 25.64 1,800 25.66 25.65
ECOR 1,733,945 1,670,488 63,457 300 1.83 1,568 1.85 1.83
SPXU 1,721,150 1,685,246 35,904 38,100 10.98 26,700 10.99 10.99
T 1,674,191 1,640,927 33,264 2,409 29.84 1,306 29.85 29.85
WORK 1,648,995 1,580,007 68,988 200 32.23 995 32.24 32.24
GDX 1,599,538 1,565,593 33,945 2,900 38.11 2,500 38.13 38.12
JPM 1,526,076 1,388,305 137,771 2,408 97.50 100 97.52 97.51
KTOV 1,515,530 1,437,181 78,349 953 0.71 1,999 0.71 0.71
M 1,504,568 1,472,706 31,862 4,899 6.61 5,746 6.62 6.61
XLE 1,467,912 1,456,381 11,531 6,200 36.12 400 36.13 36.13
GNUS 1,445,962 1,436,231 9,731 27,819 2.19 6,927 2.20 2.20
ABEV 1,440,725 1,429,649 11,076 25,710 2.57 4,700 2.58 2.58
REED 1,438,181 1,420,396 17,785 40 0.98 100 1.02 0.99
DLPN 1,356,663 1,328,960 27,703 13,559 1.05 14,051 1.06 1.05
MSFT 1,344,837 1,292,984 51,853 2 206.54 5 206.56 206.52
AAPL 1,340,619 1,299,140 41,479 100 381.97 121 382.04 381.98
IWM 1,315,847 1,299,250 16,597 555 140.23 262 140.25 140.23
UBER 1,309,590 1,276,472 33,118 413 30.65 1,100 30.67 30.66
SRNE 1,299,979 1,282,356 17,623 3,000 7.90 1,000 7.91 7.91
SPAQ 1,260,665 1,050,534 210,131 100 13.99 200 14.01 14.01
MRO 1,230,880 1,219,782 11,098 11,974 5.25 8,600 5.26 5.25
CLF 1,210,229 1,197,985 12,244 20,196 6.00 2,998 6.01 6.00
WKHS 1,203,586 1,167,824 35,762 300 16.20 100 16.24 16.20
SOLO 1,174,666 1,104,543 70,123 2,270 3.67 400 3.69 3.69
QID 1,172,281 1,130,316 41,965 32,300 11.64 27,500 11.65 11.65
MGM 1,162,045 1,141,084 20,961 240 16.04 199 16.05 16.05
FSLY 1,161,215 1,084,241 76,974 400 80.60 400 81.00 80.81
EFA 1,149,945 1,142,014 7,931 16,200 62.53 4,900 62.54 62.53
SPCE 1,145,895 1,100,386 45,509 800 18.14 100 18.17 18.15
MRNA 1,106,554 1,073,829 32,725 380 74.65 1,000 74.75 74.72
SIRI 1,100,836 1,092,875 7,961 5,173 5.65 26,542 5.66 5.66
FCX 1,090,473 1,058,568 31,905 1,500 13.34 1,700 13.35 13.35
FNGD 1,083,005 1,024,134 58,871 25,800 1.66 11,000 1.67 1.67
PLUG 1,051,194 1,035,433 15,761 901 8.51 800 8.52 8.52
XLK 1,026,006 986,421 39,585 300 105.72 487 105.73 105.72
HAL 1,016,380 999,581 16,799 3,201 12.20 1,100 12.21 12.21
IDEX 991,575 989,986 1,589 619 1.21 9,281 1.22 1.21
ALT 989,977 960,986 28,991 100 31.56 1,000 31.68 31.54
VIVE 979,608 937,287 42,321 536 0.58 12,302 0.61 0.59
SNAP 977,935 961,919 16,016 712 23.55 100 23.56 23.56
XOM 952,760 920,516 32,244 900 43.65 500 43.66 43.65
SDS 939,630 924,203 15,427 3,800 18.51 13,200 18.52 18.51
TSLA 937,277 912,058 25,219 10 1,511.02 1 1,513.75 1,512.28
SAVE 931,129 905,984 25,145 1,800 17.07 1,400 17.09 17.07
BBD 909,176 908,689 487 29,100 4.07 26,050 4.08 4.08
HBI 902,657 872,445 30,212 1,700 12.28 100 12.29 12.29
XELA 892,937 758,131 134,806 400 0.49 3,858 0.50 0.50
XSPA 859,465 849,745 9,720 6,305 2.88 390 2.90 2.90
HHT 848,262 816,697 31,565 1,495 1.28 900 1.29 1.28
AA 845,100 834,217 10,883 200 12.48 310 12.49 12.48
HYG 842,583 838,674 3,909 800 82.52 1,700 82.53 82.52
FB 838,340 825,967 12,373 1 236.19 1 236.33 236.26
HTZ 828,332 780,658 47,674 57,170 1.38 2,958 1.39 1.39
ZNGA 820,945 814,563 6,382 2,300 9.76 3,100 9.77 9.76
SDOW 817,958 805,336 12,622 600 22.34 1,300 22.35 22.37
TNXP 816,675 729,538 87,137 5,000 0.54 1,000 0.55 0.54
PFE 814,664 789,992 24,672 600 35.07 600 35.08 35.08
DARE 814,491 811,276 3,215 5,300 1.45 3,527 1.47 1.46
FXI 812,035 807,435 4,600 8,300 43.75 3,400 43.77 43.77
NLY 811,129 730,480 80,649 1,200 6.72 14,700 6.73 6.73
NAK 806,189 786,638 19,551 2,988 1.42 7,087 1.43 1.42
GLD 786,196 771,585 14,611 191 170.09 500 170.10 170.09
PBR 782,999 778,289 4,710 12,800 8.75 100 8.76 8.76
AACQU 775,258 759,161 16,097 15,000 10.36 8,834 10.38 10.37
AUY 770,051 755,568 14,483 16,300 5.46 15,100 5.47 5.47
RIG 760,705 731,365 29,340 13,200 1.87 9,927 1.88 1.88
KO 758,647 739,201 19,446 434 45.56 800 45.57 45.57
ITUB 757,435 754,794 2,641 23,400 4.97 100 4.98 4.97
DNR 756,470 569,590 186,880 5,000 0.24 1,600 0.24 0.24
BABA 753,252 710,989 42,263 60 245.70 362 245.75 245.75
OGEN 750,608 662,992 87,616 200 0.91 1,000 0.92 0.91
VBIV 741,812 740,503 1,309 1,400 4.05 1,500 4.06 4.05
WIMI 740,038 716,177 23,861 5 17.90 150 18.15 18.00
BBBY 739,558 731,785 7,773 601 8.27 100 8.28 8.27
SRTY 738,052 735,852 2,200 8,800 11.32 5,400 11.33 11.33
SXTC 729,199 709,721 19,478 15,960 0.44 5,000 0.45 0.45
SQ 720,554 685,366 35,188 200 118.87 501 119.00 118.85
SPXL 716,706 684,987 31,719 400 44.55 400 44.57 44.57
MU 715,096 687,005 28,091 300 49.10 200 49.11 49.10
CDEV 714,608 657,482 57,126 9,700 0.76 400 0.76 0.76
XLI 711,005 707,170 3,835 1,000 69.00 300 69.01 69.01
JBLU 709,369 695,048 14,321 1,001 10.43 400 10.44 10.44
CZR 690,549 687,864 2,685 6,000 12.18 2,200 12.19 12.19
INTC 684,048 669,678 14,370 700 58.42 1,000 58.44 58.43
NBY 667,183 611,814 55,369 4,684 1.27 32,007 1.28 1.28
XLV 666,457 660,392 6,065 1,000 102.19 800 102.20 102.18
SH 663,954 650,797 13,157 2,200 21.85 78,900 21.86 21.84
BGG 660,851 438,819 222,032 4,000 0.81 200 0.82 0.82
OAS 639,174 571,127 68,047 1,500 0.66 68 0.67 0.66
TMUSR 637,523 612,995 24,528 300 0.18 4,000 0.18 0.18
HL 629,950 623,810 6,140 400 4.14 21,243 4.15 4.14
ET 618,322 613,810 4,512 4,740 6.31 7,329 6.32 6.32
CSCO 616,721 606,310 10,411 500 46.01 300 46.02 46.02
TWTR 611,818 560,054 51,764 600 34.33 200 34.35 34.34
OPK 610,121 604,491 5,630 5,400 3.91 700 3.92 3.92
VWO 602,941 602,941 0 15,300 42.77 10,200 42.78 42.77
TME 601,133 594,628 6,505 600 16.19 500 16.20 16.20
FCEL 600,854 594,762 6,092 4,301 2.87 7,307 2.89 2.88
KGC 598,405 596,573 1,832 6,000 7.63 7,700 7.64 7.64
XLP 596,996 593,493 3,503 1,200 60.88 5,400 60.89 60.87
LABD 596,653 596,653 0 17,300 3.32 13,100 3.33 3.33
YTRA 589,740 555,754 33,986 800 0.76 3,500 0.79 0.77
PSQ 581,543 577,049 4,494 30,200 18.22 46,000 18.23 18.22
HMY 577,513 567,692 9,821 1,800 5.88 4,300 5.89 5.89
NCNO 573,966 562,050 11,916 25 81.24 1 82.00 81.30
KRE 568,273 567,112 1,161 2,100 35.20 700 35.22 35.24
SOXS 565,278 531,836 33,442 13,500 4.90 18,100 4.91 4.90
NOVN 563,726 504,064 59,662 5,220 0.50 7,800 0.50 0.50
PCG 556,242 544,540 11,702 1,400 9.16 150 9.17 9.16
DRIP 544,090 536,574 7,516 11,600 5.85 8,100 5.86 5.86
ROKU 541,701 529,327 12,374 1 149.67 200 149.86 149.80
GOLD 541,069 525,490 15,579 300 26.80 1,500 26.81 26.80
VZ 539,868 525,240 14,628 1,482 55.40 503 55.42 55.41
XLU 537,329 534,411 2,918 300 58.10 2,100 58.11 58.10
GEVO 534,799 437,154 97,645 400 0.60 265 0.61 0.61
BP 529,548 514,346 15,202 1,800 23.11 1,200 23.12 23.11
IEMG 508,752 503,051 5,701 8,800 51.11 500 51.12 51.12
NAKD 502,321 445,239 57,082 4,200 0.53 800 0.53 0.53
CMCSA 501,186 495,961 5,225 800 40.78 600 40.79 40.79
ORCL 497,232 480,721 16,511 400 57.17 200 57.18 57.17
NAT 496,605 487,046 9,559 300 4.52 1,800 4.53 4.52
IBIO 496,452 455,187 41,265 1,500 2.26 500 2.27 2.27
GM 493,778 482,661 11,117 700 25.52 700 25.53 25.52
DKNG 490,781 477,778 13,003 100 29.13 5 29.20 29.16
EBON 486,982 463,873 23,109 500 4.71 100 4.80 4.80
CLSN 486,413 468,853 17,560 2,880 1.15 600 1.17 1.16
PHUN 480,301 465,917 14,384 800 1.32 100 1.33 1.32
PK 480,158 379,128 101,030 852 9.01 300 9.02 9.02
LUV 479,777 470,000 9,777 400 33.09 100 33.10 33.10
EVRI 477,356 428,623 48,733 138 5.54 400 5.55 5.55
CHFS 466,288 437,942 28,346 180 0.55 200 0.55 0.55
ERIC 462,002 460,231 1,771 6,400 9.52 7,994 9.53 9.52
JD 457,118 436,447 20,671 100 61.78 300 61.81 61.80
RCL 454,877 442,219 12,658 102 47.65 100 47.73 47.67
EXK 450,857 440,378 10,479 500 2.73 18,500 2.74 2.74
VEA 449,705 447,431 2,274 39,100 39.79 17,300 39.80 39.78
GLBS 446,753 415,306 31,447 200 0.22 125 0.23 0.22
X 445,323 429,613 15,710 1,937 7.65 200 7.66 7.66
PBR.A 440,181 439,600 581 17,800 8.43 1,600 8.44 8.44
VIXY 436,283 419,559 16,724 100 27.97 200 27.98 28.03
CEMI 428,780 416,805 11,975 701 4.48 100 4.51 4.50
TLT 425,729 413,326 12,403 1,100 167.69 600 167.71 167.71
NVDA 423,214 403,483 19,731 100 404.94 100 405.25 405.08
XLB 420,803 418,545 2,258 1,100 58.85 3,200 58.87 58.86
VISL 417,924 390,292 27,632 30 0.61 100 0.62 0.61
CPE 417,888 352,406 65,482 5,299 1.13 18,407 1.14 1.13
HBAN 416,452 410,016 6,436 1,407 8.54 2,000 8.55 8.54
GFI 406,006 395,621 10,385 2,001 10.70 3,600 10.72 10.72
AYRO 403,327 393,172 10,155 17,600 4.57 300 4.58 4.57
GHSI 400,470 268,793 131,677 200 0.42 100 0.42 0.42
PINS 399,531 369,498 30,033 200 24.41 100 24.42 24.41
NKLA 398,123 384,968 13,155 100 52.63 600 52.74 52.68
UCO 396,344 374,104 22,240 1,100 30.13 400 30.15 30.17
XOP 394,309 390,697 3,612 320 49.52 200 49.53 49.52
KMI 392,743 384,117 8,626 1,284 14.35 2,004 14.36 14.35
TSM 392,342 378,771 13,571 100 66.12 100 66.16 66.16
SLB 390,972 381,948 9,024 700 18.07 100 18.08 18.08
RF 389,527 377,168 12,359 2,900 10.09 3,800 10.10 10.10
SWN 389,208 388,487 721 689 2.56 13,800 2.57 2.56
PDD 387,097 334,469 52,628 10 85.50 2 85.88 85.70
WTRH 386,227 378,327 7,900 800 3.56 600 3.57 3.56
BILI 385,984 380,155 5,829 100 43.63 200 43.68 43.66
MFA 379,914 370,810 9,104 3,395 2.42 4,900 2.43 2.42
FITB 379,211 374,489 4,722 1,408 18.00 1,200 18.01 18.00
GSAT 377,733 335,056 42,677 400 0.36 300 0.37 0.37
BSX 373,854 333,014 40,840 522 34.57 300 34.58 34.58
ELGX 373,320 352,579 20,741 300 0.26 100 0.27 0.27
BLU 372,888 371,933 955 300 2.40 1,272 2.41 2.40
NRGU 371,154 322,031 49,123 5,900 3.20 5,600 3.22 3.22
RDS.A 369,690 351,796 17,894 1,000 33.28 200 33.29 33.29
OSTK 362,485 352,178 10,307 130 41.10 100 41.80 41.76
NFLX 361,825 340,702 21,123 2 513.96 2 514.47 514.18
NOG 360,165 290,982 69,183 100 0.73 100 0.73 0.73
JNK 357,113 357,105 8 1,500 102.34 1,200 102.35 102.34
NBL 356,708 351,076 5,632 300 9.24 500 9.25 9.24
CTL 355,239 321,992 33,247 1,100 9.87 1,086 9.88 9.88
BIOC 354,667 336,083 18,584 200 0.69 300 0.69 0.69
FAZ 351,487 350,093 1,394 2,400 17.55 2,700 17.56 17.56
BTG 350,813 349,856 957 8,900 5.94 22,900 5.96 5.96
HEXO 348,957 310,173 38,784 1 0.71 1,131 0.71 0.71
LYFT 348,587 339,534 9,053 100 27.65 100 27.68 27.65
DIS 346,393 316,494 29,899 100 117.73 5 117.78 117.77
CDE 345,909 338,583 7,326 500 5.69 3,610 5.70 5.70
GPS 345,898 340,031 5,867 600 11.08 700 11.09 11.08
MS 345,481 334,950 10,531 300 49.73 302 49.74 49.73
BCRX 340,889 336,810 4,079 2,900 4.97 600 4.99 4.98
VER 339,413 336,904 2,509 527 6.10 3,700 6.11 6.10
APA 339,291 335,886 3,405 900 13.06 901 13.08 13.06
EROS 338,623 330,485 8,138 700 3.16 500 3.18 3.17
ZM 337,036 329,279 7,757 100 256.47 5 256.66 256.34
APHA 336,666 334,798 1,868 1,000 4.70 2,900 4.71 4.70
SQBG 334,711 250,800 83,911 1,100 0.20 1,000 0.21 0.21
COTY 333,380 330,524 2,856 1,626 4.20 9,185 4.21 4.20
SAN 331,693 326,017 5,676 16,327 2.50 7,601 2.51 2.50
BLNK 330,646 325,747 4,899 10 5.76 41 5.82 5.78
LVGO 330,559 320,073 10,486 111 99.08 100 99.36 99.40
KOS 329,557 321,724 7,833 1,200 1.55 17,620 1.56 1.55
FHN 322,145 308,417 13,728 400 8.61 1,922 8.62 8.61
HSDT 320,641 313,141 7,500 300 0.49 500 0.51 0.50
JWN 320,534 316,167 4,367 303 15.01 100 15.02 15.01
KEY 320,160 286,875 33,285 500 11.31 1,800 11.32 11.31
SNSS 317,564 311,582 5,982 350 0.25 1,200 0.26 0.25
AR 315,837 308,823 7,014 1,600 2.58 7,100 2.59 2.59
CLVS 314,358 309,100 5,258 500 6.27 300 6.28 6.27
IQ 314,244 309,424 4,820 200 22.84 1,000 22.86 22.85
WYY 311,462 275,142 36,320 100 0.65 2,000 0.65 0.65
IEFA 308,775 308,775 0 23,900 58.69 100 58.70 58.70
PTON 308,761 283,956 24,805 100 62.78 400 62.85 62.76
FTI 306,664 306,274 390 1,900 7.38 4,194 7.40 7.39
MARK 305,846 304,242 1,604 1,000 1.40 6,282 1.41 1.41
IVR 305,024 300,618 4,406 2,107 3.25 1,300 3.26 3.25
KSS 304,846 292,972 11,874 300 20.31 300 20.32 20.32
ON 303,142 300,486 2,656 300 20.40 300 20.42 20.40
ERX 300,951 300,899 52 5,500 13.65 1,000 13.66 13.66
AG 300,436 287,140 13,296 600 10.41 901 10.42 10.42
OCGN 298,016 249,236 48,780 200 0.19 2,900 0.19 0.19
SHLL 297,189 257,391 39,798 100 23.20 200 23.28 23.22
HPQ 296,468 289,733 6,735 602 17.51 500 17.52 17.52
FRSX 295,999 286,078 9,921 250 1.46 3,300 1.47 1.46
AGNC 294,604 290,329 4,275 601 12.88 1,000 12.89 12.88
MLCO 294,222 291,519 2,703 100 16.86 100 16.91 16.87
OBLN 293,472 289,272 4,200 6,400 0.72 25 0.74 0.72
DUST 292,755 289,321 3,434 400 22.66 1,900 22.68 22.65
MVIS 292,556 266,521 26,035 3,519 1.62 3,127 1.63 1.62
JMIA 292,441 277,180 15,261 100 7.33 100 7.51 7.37
PLAY 292,431 276,960 15,471 300 11.60 300 11.62 11.60
NE 291,011 180,237 110,774 180 0.28 750 0.28 0.28
DVN 289,035 278,954 10,081 400 10.19 415 10.20 10.20
VIAC 288,786 286,203 2,583 300 23.92 300 23.94 23.93
ALDX 288,229 286,282 1,947 100 5.62 100 5.65 5.63
NGD 287,427 283,801 3,626 4,000 1.28 2,800 1.29 1.29
INFY 287,089 284,616 2,473 4,200 10.50 2,100 10.51 10.51
DXD 282,309 282,309 0 5,700 17.89 3,600 17.90 17.91
WPX 281,378 275,713 5,665 200 5.53 1,509 5.54 5.53
JAGX 280,676 273,934 6,742 400 0.61 21,000 0.62 0.61
GNW 280,217 261,443 18,774 3,003 1.99 5,501 2.00 2.00
CBL 276,268 201,770 74,498 300 0.25 600 0.26 0.26
DBX 274,284 268,905 5,379 400 19.98 400 20.00 19.99
CVE 273,587 268,739 4,848 13,100 4.33 12,600 4.35 4.34
HPR 271,304 216,110 55,194 18,200 0.28 200 0.29 0.29
KR 271,088 263,210 7,878 200 34.00 100 34.01 34.00
ZSAN 269,065 260,561 8,504 200 0.79 1,000 0.80 0.78
LRN 268,590 242,544 26,046 4,000 40.66 1 41.25 40.59
BNGO 267,559 236,321 31,238 100 0.49 7,000 0.49 0.49
SJNK 266,469 230,068 36,401 9,100 25.37 9,500 25.38 25.37
HUSA 265,671 259,868 5,803 15,750 0.13 600 0.13 0.13
QD 264,435 256,316 8,119 10,300 1.98 2,000 1.99 1.99
MOMO 264,362 261,858 2,504 200 19.27 489 19.28 19.30
CX 261,738 260,165 1,573 9,100 2.72 5,800 2.73 2.73
PLM 261,370 248,006 13,364 100 0.39 847 0.39 0.39
AMZN 260,681 257,096 3,585 1 3,026.11 1 3,027.90 3,027.75
SDC 259,297 257,499 1,798 1,000 8.63 477 8.66 8.65
ACWI 258,971 258,330 641 400 76.07 200 76.09 76.11
CRWD 255,964 243,621 12,343 1 102.75 3 103.13 102.92
ATNM 255,604 246,560 9,044 100 0.34 3,000 0.34 0.34
USMV 254,169 243,955 10,214 2,500 61.21 500 61.22 61.21
IYR 252,629 252,196 433 700 77.46 590 77.48 77.46
PRTY 252,317 245,875 6,442 2,557 1.16 10,492 1.17 1.16
MNLO 250,716 250,716 0 6,086 1.58 200 1.59 1.59
GDXJ 249,642 245,169 4,473 200 52.75 200 52.77 52.76
XLRE 249,444 248,229 1,215 1,300 34.52 8,800 34.53 34.55
WTI 248,642 236,979 11,663 20,513 2.40 400 2.41 2.40
NBRV 248,594 236,661 11,933 2,100 0.62 100 0.62 0.62
SINT 247,697 231,327 16,370 90,639 1.90 700 1.92 1.90
BFYT 247,503 247,407 96 21,274 30.77 1,364 30.78 30.77
DB 247,392 227,910 19,482 2,200 9.94 5,810 9.95 9.95
WYNN 244,274 240,707 3,567 65 78.89 100 79.05 79.01
SPYV 243,699 238,801 4,898 15,000 29.37 1,800 29.38 29.38
HSBC 243,608 241,727 1,881 1,400 23.86 701 23.87 23.86
AMC 243,478 219,009 24,469 2,415 4.14 720 4.15 4.14
UPRO 243,373 232,339 11,034 400 47.26 500 47.30 47.25
DVAX 243,147 239,549 3,598 200 8.86 801 8.88 8.87
NVAX 241,438 236,947 4,491 3 105.37 100 105.85 105.64
PSV 237,823 190,055 47,768 100 1.09 100 1.11 1.11
EZU 236,990 236,790 200 8,700 37.85 1,500 37.86 37.86
AEG 236,738 236,377 361 9,800 3.17 3,900 3.18 3.17
TEVA 236,257 222,833 13,424 1,000 11.61 1,100 11.62 11.62
ASHR 236,042 235,942 100 3,400 34.91 1,000 34.92 34.92
GRTS 235,966 230,225 5,741 400 3.97 200 4.00 3.98
LKCO 235,723 228,203 7,520 100 0.74 500 0.77 0.77
CNP 235,428 231,422 4,006 1,027 19.26 600 19.27 19.27
INSG 235,330 229,875 5,455 1,500 10.97 100 11.09 11.04
HTGM 232,706 220,871 11,835 1,000 0.53 300 0.53 0.53
FNKO 232,634 231,639 995 300 6.14 150 6.16 6.15
EIGI 230,832 227,396 3,436 500 5.57 200 5.60 5.58
LQD 230,489 228,418 2,071 200 136.28 400 136.29 136.28
GAU 229,669 210,970 18,699 3,800 1.60 2,400 1.61 1.60
TLRY 228,965 220,953 8,012 355 7.50 200 7.53 7.49
TRXC 228,609 217,343 11,266 1,200 0.30 200 0.30 0.30
IJR 227,982 222,411 5,571 300 66.79 300 66.81 66.77
GGB 226,898 226,113 785 18,400 3.10 18,900 3.11 3.11
MFGP 226,878 197,524 29,354 600 4.04 1,900 4.05 4.05
NNVC 224,950 204,488 20,462 200 6.59 300 6.60 6.60
BIOL 220,718 198,568 22,150 100 0.46 400 0.46 0.46
SVXY 220,169 218,860 1,309 900 31.17 500 31.18 31.15
PE 219,968 218,261 1,707 600 10.65 300 10.66 10.65
FIT 218,618 215,759 2,859 2,900 6.76 1,202 6.77 6.77
CLDR 217,885 213,967 3,918 500 11.34 100 11.35 11.35
BHC 217,724 215,938 1,786 412 17.13 100 17.14 17.14
USO 216,135 215,237 898 1,900 28.83 2,300 28.84 28.83
ACB 215,615 213,238 2,377 500 11.66 100 11.67 11.67
PBF 215,270 176,909 38,361 200 8.65 700 8.67 8.67
UMC 215,205 214,379 826 1,200 2.72 2,000 2.73 2.73
UDOW 215,029 206,884 8,145 100 66.84 100 66.91 66.84
JCI 214,648 211,746 2,902 300 34.40 200 34.41 34.41
VT 212,969 212,869 100 100 77.00 1,100 77.01 76.99
BMY 212,616 207,750 4,866 100 57.59 124 57.61 57.60
SYF 212,411 208,909 3,502 500 22.33 201 22.34 22.34
EWH 211,497 211,497 0 7,900 22.11 8,000 22.12 22.12
MYT 210,392 203,780 6,612 5,705 0.62 400 0.63 0.62
UAA 210,205 206,636 3,569 600 9.31 1,101 9.32 9.31
BCS 209,340 207,878 1,462 8,301 5.90 4,600 5.91 5.91
BNTX 208,635 206,036 2,599 100 83.65 7 83.95 83.70
CLSK 208,158 183,902 24,256 2,894 3.26 2,243 3.28 3.28
TBLT 206,660 174,570 32,090 200 0.67 500 0.68 0.67
AMRN 206,431 205,680 751 800 6.62 649 6.63 6.62
MCHI 205,663 205,663 0 800 72.69 200 72.70 72.69
XERS 205,503 205,411 92 2,800 2.66 600 2.68 2.67
EPD 204,579 184,676 19,903 300 17.10 600 17.11 17.11
AIM 204,556 191,434 13,122 100 2.50 13,500 2.52 2.51
OVV 203,780 202,065 1,715 700 9.63 100 9.64 9.64
INUV 202,353 194,505 7,848 1,000 0.51 179 0.52 0.51
BBI 202,249 188,485 13,764 100 0.85 100 0.85 0.85
AYTU 201,924 200,985 939 14,540 1.26 17,467 1.27 1.26
SPLG 200,734 192,254 8,480 15,300 37.06 8,400 37.07 37.08
VIPS 200,396 194,781 5,615 100 21.18 10 21.20 21.17
VVUS 198,197 175,680 22,517 500 0.52 100 0.53 0.53
TMUS 197,899 195,492 2,407 100 106.04 100 106.14 106.10
EWJ 197,842 197,835 7 2,300 55.79 1,400 55.80 55.79
PAA 196,805 190,482 6,323 500 7.82 1,000 7.83 7.83
DOCU 196,415 176,222 20,193 1 191.80 81 192.50 192.00
WMT 195,434 161,135 34,299 600 131.30 100 131.39 131.33
ENDP 194,845 193,557 1,288 7,830 3.33 2,600 3.34 3.34
TECS 193,946 190,764 3,182 200 19.86 500 19.87 19.86
SCO 193,936 188,465 5,471 300 17.17 100 17.18 17.17
XLY 193,879 189,583 4,296 100 131.41 100 131.43 131.42
RWM 193,647 193,647 0 6,100 36.85 800 36.86 36.87
NYCB 193,002 189,038 3,964 700 9.82 800 9.83 9.83
FAST 192,591 184,638 7,953 101 42.87 1 42.91 42.88
MYL 191,955 184,793 7,162 600 16.32 200 16.33 16.33
EMAN 191,821 189,436 2,385 580 0.75 3,300 0.75 0.75
MO 191,582 181,918 9,664 300 40.87 140 40.90 40.88
FAS 191,023 185,313 5,710 100 31.22 1,800 31.23 31.22
QTT 189,968 189,726 242 400 3.38 300 3.39 3.39
ING 188,764 187,254 1,510 6,800 7.24 7,000 7.25 7.25
V 188,659 176,786 11,873 300 190.53 400 190.60 190.50
CLNY 186,281 184,678 1,603 2,900 2.29 2,110 2.31 2.30
ADBE 185,388 178,782 6,606 100 428.37 43 428.91 428.47
HPE 185,348 180,335 5,013 903 9.50 810 9.51 9.51
NXTC 184,382 180,646 3,736 100 8.95 200 9.10 8.96
SCHF 184,042 177,855 6,187 2,400 30.50 67,000 30.51 30.50
EWG 183,881 183,881 0 4,100 28.20 10,700 28.21 28.20
AIHS 183,346 182,345 1,001 2,272 0.93 305 0.94 0.94
PTEN 183,157 183,036 121 900 3.48 200 3.49 3.50
AES 182,267 178,840 3,427 600 14.74 500 14.75 14.74
GTX 181,126 165,494 15,632 100 6.30 200 6.33 6.31
CIG 180,815 180,779 36 11,700 2.14 9,100 2.15 2.14
YINN 180,693 175,083 5,610 1,800 17.00 350 17.01 17.01
NTNX 180,403 174,402 6,001 2 20.29 300 20.32 20.30
CHWY 179,639 175,273 4,366 5 47.35 51 47.93 47.68
BYND 178,538 175,206 3,332 1 127.30 22 127.54 127.40
TUP 177,926 162,118 15,808 200 7.34 100 7.36 7.36
RAD 177,506 164,213 13,293 2 15.63 100 15.65 15.63
RTX 177,337 163,222 14,115 200 59.81 200 59.85 59.82
TCOM 176,484 174,513 1,971 200 25.92 1 25.94 25.94
IYE 176,149 175,547 602 13,500 19.19 500 19.20 19.20
DFEN 176,078 176,073 5 1,500 10.61 1,700 10.62 10.61
UBS 175,666 175,612 54 2,900 12.08 3,200 12.09 12.09
PACD 175,245 145,814 29,431 500 0.43 60,450 0.43 0.43
IZEA 175,053 163,764 11,289 18,520 0.99 800 1.00 1.00
GPL 172,865 149,019 23,846 10,000 0.60 92,320 0.62 0.60
AEZS 172,488 152,488 20,000 700 0.40 10,600 0.41 0.40
EBAY 172,083 165,107 6,976 100 58.54 266 58.57 58.56
LPRO 171,481 167,081 4,400 1,000 17.02 100 17.45 17.30
USB 171,425 167,431 3,994 700 36.10 204 36.12 36.14
SPG 170,442 162,231 8,211 401 61.60 92 61.71 61.60
UNG 169,877 167,557 2,320 12,200 10.25 1,200 10.26 10.25
SPWR 169,720 166,428 3,292 400 9.36 100 9.37 9.37
TRQ 169,683 137,688 31,995 100 0.78 1,500 0.80 0.79
ERI 169,078 167,246 1,832 1 39.66 200 39.70 39.75
CNQ 168,423 167,223 1,200 600 17.40 1,000 17.41 17.40
PYPL 168,401 164,087 4,314 100 170.30 100 170.45 170.47
WMB 167,019 164,993 2,026 600 18.85 700 18.86 18.86
APPS 166,753 165,015 1,738 164 12.41 200 12.53 12.53
BRK.B 166,174 164,650 1,524 100 186.96 100 187.07 187.03
UA 165,892 157,539 8,353 700 8.36 600 8.37 8.37
ADMP 165,211 156,315 8,896 100 0.59 5,000 0.60 0.60
VEU 164,646 161,437 3,209 2,300 49.45 6,500 49.46 49.45
SBUX 164,273 157,754 6,519 300 72.49 200 72.52 72.50
SMRT 163,863 159,863 4,000 3,990 0.33 300 0.33 0.33
SCHW 163,828 160,053 3,775 505 34.28 400 34.30 34.29
SCON 163,481 163,267 214 500 0.38 1,580 0.39 0.38
VVR 162,748 161,944 804 5,000 3.39 7,300 3.40 3.40
PENN 162,600 158,157 4,443 10 28.70 100 28.72 28.72
IMH 162,289 160,811 1,478 402 1.48 400 1.54 1.50
MDLZ 161,585 157,313 4,272 300 52.83 600 52.85 52.82
KHC 161,041 158,516 2,525 400 33.24 900 33.25 33.24
CVX 160,297 147,285 13,012 100 87.31 1 87.33 87.33
DHF 160,279 159,657 622 23,000 2.57 3,700 2.58 2.58
IVZ 160,166 159,496 670 300 10.38 800 10.39 10.39
GILD 160,132 156,875 3,257 100 76.46 161 76.48 76.45
VGK 159,668 152,905 6,763 800 51.99 2,200 52.00 51.98
NYMT 158,439 155,447 2,992 2,242 2.38 2,906 2.39 2.38
GTE 158,270 156,504 1,766 100 0.34 9,999 0.35 0.34
AEO 158,158 156,867 1,291 300 10.36 300 10.37 10.36
RRC 157,756 155,647 2,109 1,298 6.38 1,800 6.39 6.38
ABB 157,634 153,402 4,232 500 24.59 348 24.60 24.60
TRVN 157,481 146,351 11,130 3,669 1.64 7,009 1.65 1.65
GOGO 157,031 155,262 1,769 600 3.30 300 3.31 3.32
VAL 156,929 133,160 23,769 300 0.60 2,000 0.61 0.61
AZN 156,242 150,372 5,870 200 53.62 100 53.68 53.67
AXU 156,070 153,966 2,104 7,715 2.28 7,500 2.30 2.28
XBI 155,580 154,896 684 100 113.18 100 113.33 113.27
BE 155,522 149,778 5,744 100 13.02 100 13.03 13.09
MT 155,111 153,900 1,211 500 11.64 1,500 11.65 11.65
EXC 154,698 151,145 3,553 100 37.49 200 37.50 37.49
STL 154,539 153,297 1,242 400 10.05 610 10.06 10.05
FSM 154,509 149,719 4,790 1,100 5.05 3,800 5.06 5.06
ONTX 154,265 142,668 11,597 100 0.55 400 0.56 0.56
CPB 154,061 153,386 675 100 50.41 67 50.47 50.41
CLBS 154,046 152,688 1,358 100 2.81 6,000 2.90 2.85
CODX 153,099 151,827 1,272 2 18.11 5,060 18.28 18.25
SPAQ+ 152,759 117,208 35,551 500 3.84 100 3.85 3.84
MTDR 152,466 149,872 2,594 100 8.36 500 8.37 8.38
CAN 152,150 150,670 1,480 2,200 1.83 700 1.84 1.84
DGRO 151,874 151,874 0 1,700 38.10 15,200 38.11 38.10
AXGT 151,472 150,981 491 365 3.52 100 3.54 3.52
GPRO 151,233 149,449 1,784 400 4.73 700 4.74 4.73
TIGR 150,840 144,138 6,702 200 5.78 100 5.81 5.80
AMAT 150,655 121,745 28,910 100 61.51 81 61.54 61.50
CNK 150,551 142,486 8,065 1,200 12.28 103 12.30 12.29
CIM 150,332 149,379 953 808 8.80 400 8.81 8.81
NET 150,045 136,674 13,371 200 36.00 101 36.10 36.06
RSX 149,855 149,542 313 3,100 21.02 1,700 21.03 21.05
MA 149,319 145,629 3,690 82 292.73 1 292.89 292.89
CCO 149,282 144,981 4,301 8,740 0.93 200 0.93 0.93
ALLY 148,978 137,777 11,201 200 20.46 203 20.47 20.46
AXAS 148,937 102,310 46,627 9,999 0.20 100 0.20 0.20
SM 148,818 148,497 321 600 3.36 1,000 3.37 3.36
NNDM 148,314 139,548 8,766 20,023 1.67 1,966 1.68 1.67
OKE 148,289 137,156 11,133 100 26.54 10 26.57 26.56
AMLP 147,883 135,248 12,635 1,700 22.58 600 22.60 22.59
YNDX 147,288 110,928 36,360 600 52.32 100 52.34 52.33
WTER 147,095 145,808 1,287 12,830 2.09 100 2.12 2.10
SPLV 146,118 130,446 15,672 500 50.95 2,000 50.96 50.96
NEM 145,057 134,992 10,065 200 60.94 200 60.97 60.98
SU 144,919 142,813 2,106 500 16.69 1,500 16.70 16.70
MXIM 144,897 135,325 9,572 74 69.00 155 69.10 69.03
BB 144,647 141,155 3,492 1,637 4.52 10,200 4.53 4.52
VSTM 143,887 142,047 1,840 7,253 1.36 7,100 1.37 1.36
RUN 142,924 141,769 1,155 1 32.10 100 32.16 32.15
SENS 142,116 106,236 35,880 1 0.40 100 0.41 0.41
SAVA 141,791 138,054 3,737 800 3.46 100 3.48 3.48
TECK 141,479 140,351 1,128 687 11.08 1,200 11.09 11.09
DIA 141,433 138,192 3,241 300 263.58 200 263.64 263.56
GT 141,176 140,646 530 100 9.21 700 9.22 9.21
SHIP 141,049 135,720 5,329 600 1.57 200 1.58 1.57
HST 140,492 136,668 3,824 3,500 10.65 400 10.66 10.65
CAT 139,950 132,461 7,489 80 134.55 87 134.66 134.55
QEP 139,891 135,533 4,358 2,927 1.14 4,700 1.15 1.15
STM 139,687 119,809 19,878 100 28.70 200 28.73 28.70
XLC 139,043 132,753 6,290 500 56.54 1,000 56.56 56.54
PDSB 138,032 132,275 5,757 235 1.92 200 1.95 1.93
CCXX 138,021 108,547 29,474 175 11.05 100 11.10 11.04
AIKI 138,016 138,016 0 201 0.83 100 0.84 0.84
ELAN 136,780 135,641 1,139 600 23.22 100 23.23 23.23
NSPR 136,192 126,812 9,380 200 0.44 3,780 0.45 0.44
PFF 136,176 134,138 2,038 1,500 34.64 9,950 34.65 34.64
UONEK 136,062 132,240 3,822 88 1.52 20 1.53 1.53
EWY 135,384 135,384 0 200 58.82 1,200 58.83 58.84
BBVA 135,266 135,266 0 12,400 3.56 9,100 3.57 3.57
ZS 135,223 133,810 1,413 550 119.00 5,000 120.30 119.94
GSMGW 134,800 134,600 200 2,400 0.08 3,200 0.10 0.08
EWA 134,793 134,159 634 5,100 19.56 13,100 19.57 19.57
ASM 134,750 131,209 3,541 200 0.75 6,395 0.75 0.75
GIS 133,713 132,467 1,246 1,000 65.08 182 65.14 65.10
AMCR 133,526 132,342 1,184 1,400 10.55 1,800 10.56 10.55
AM 133,199 126,017 7,182 200 5.26 900 5.27 5.27
CLR 133,129 123,104 10,025 100 16.42 2 16.45 16.46
CFG 132,877 129,165 3,712 11,866 23.60 534 23.61 23.61
WU 132,019 129,933 2,086 394 21.32 700 21.34 21.32
COCP 131,824 127,274 4,550 200 1.67 1,500 1.69 1.67
CVS 131,701 124,584 7,117 200 63.07 200 63.08 63.06
CRM 131,012 124,204 6,808 77 187.41 83 187.66 187.43
RDS.B 130,717 125,439 5,278 300 31.17 200 31.18 31.18
IBN 130,689 130,195 494 1,700 9.27 2,400 9.28 9.28
TWM 130,407 130,407 0 500 10.75 9,100 10.76 10.73
TJX 129,807 127,401 2,406 200 49.26 100 49.28 49.27
UMRX 129,589 129,154 435 100 2.71 190 2.78 2.75
SSO 129,368 126,194 3,174 100 130.60 100 130.66 130.59
DBI 129,356 126,667 2,689 300 5.77 106 5.78 5.78
ETRN 128,538 126,193 2,345 400 8.88 600 8.92 8.91
VCNX 127,693 126,983 710 300 5.18 100 5.55 5.29
XRX 127,427 123,569 3,858 283 15.99 255 16.00 15.99
DDOG 127,403 113,877 13,526 1 87.30 283 88.00 87.50
JETS 126,842 112,170 14,672 400 15.94 5,800 15.97 15.97
FUV 126,590 120,512 6,078 100 6.20 200 6.26 6.23
GSX 126,566 114,489 12,077 1 78.37 22 79.47 78.77
LABU 126,252 125,747 505 100 60.88 14,100 61.00 60.89
MNKD 126,080 125,501 579 6,500 1.56 3,800 1.58 1.57
WBA 124,979 123,857 1,122 393 39.65 286 39.70 39.67
GEO 124,643 123,446 1,197 1,721 11.85 173 11.86 11.86
IWD 124,148 119,728 4,420 500 113.80 600 113.84 113.80
CGC 123,647 112,225 11,422 1 17.32 100 17.35 17.32
INPX 123,360 121,318 2,042 12,115 1.15 11,795 1.17 1.16
VERI 123,333 122,871 462 500 11.20 500 11.30 11.28
MET 122,826 118,773 4,053 500 37.54 100 37.55 37.55
COMM 122,593 121,502 1,091 500 7.77 461 7.78 7.77
SABR 122,386 109,889 12,497 1,325 7.51 400 7.52 7.51
ADI 121,748 120,101 1,647 43 116.48 100 116.54 116.52
SELB 121,552 119,818 1,734 280 2.34 300 2.35 2.35
ABBV 120,974 104,414 16,560 100 97.97 207 98.05 98.00
AVGR 120,815 99,095 21,720 150 0.30 400 0.31 0.31
ANGI 120,648 119,321 1,327 100 15.31 200 15.32 15.32
SPMD 120,610 120,610 0 1,800 30.85 3,500 30.86 30.88
IBB 120,561 119,344 1,217 500 138.59 1,000 138.67 138.63
FISV 120,177 114,146 6,031 56 96.27 54 96.34 96.36
JE 120,129 104,873 15,256 100 0.35 400 0.35 0.35
APT 118,871 110,654 8,217 100 16.53 100 16.58 16.53
SE 118,804 109,056 9,748 5 110.25 100 110.53 110.48
MTG 118,760 117,772 988 800 7.28 600 7.29 7.29
MRVL 118,559 117,412 1,147 200 36.84 100 36.86 36.84
VUZI 118,501 115,844 2,657 900 3.45 600 3.48 3.45
GLUU 117,951 110,362 7,589 300 9.92 600 9.93 9.94
MPC 117,928 101,883 16,045 200 35.61 200 35.66 35.67
GSK 117,863 113,305 4,558 300 40.19 1,000 40.20 40.19
INFI 117,735 106,173 11,562 500 0.80 400 0.80 0.80
ZN 117,679 96,072 21,607 115 0.22 9,900 0.22 0.22
OSMT 117,589 114,839 2,750 100 6.13 300 6.15 6.15
SPOT 117,380 108,373 9,007 1 254.07 1 256.50 256.29
SONO 117,345 113,108 4,237 301 14.65 5 14.67 14.66
BIDU 117,331 99,730 17,601 46 124.51 100 125.15 125.17
VSLR 117,159 90,950 26,209 100 17.70 123 17.75 17.71
SHLO 116,970 109,962 7,008 5,000 1.78 4,418 1.81 1.79
NUGT 116,829 116,012 817 20 84.09 100 84.15 84.11
GES 116,676 115,844 832 300 9.14 100 9.16 9.15
HOG 116,675 113,449 3,226 600 27.25 101 27.27 27.27
SVM 116,378 113,250 3,128 200 5.94 1,785 5.95 5.94
SPR 116,279 112,970 3,309 401 22.55 100 22.80 22.59
CERS 116,134 115,612 522 600 6.54 4 6.55 6.55
ERJ 115,888 115,485 403 1,500 5.92 100 5.93 5.93
EWT 115,818 115,816 2 1,500 42.82 1,400 42.83 42.83
FVD 115,591 115,591 0 11,000 30.62 2,100 30.63 30.63
FTCH 115,158 94,045 21,113 200 20.01 100 20.07 20.02
IAG 114,980 114,365 615 3,900 4.40 8,300 4.42 4.42
DUK 114,952 65,525 49,427 3 81.63 200 81.69 81.62
OTLK 114,729 102,899 11,830 3,036 1.37 1,100 1.38 1.38
TWO 114,724 107,431 7,293 464 4.84 1,900 4.85 4.84
VTI 114,603 114,393 210 100 159.49 500 159.55 159.45
EMB 114,601 113,798 803 200 109.65 100 109.68 109.66
EXEL 114,465 111,066 3,399 62 23.51 100 23.55 23.51
Z 113,771 113,008 763 100 56.59 200 56.75 56.73
SHOP 113,761 108,182 5,579 100 942.92 250 945.00 944.22
CLNE 113,281 101,787 11,494 2,300 2.46 820 2.47 2.47
BAX 112,896 111,734 1,162 100 83.36 100 83.37 83.37
WY 112,243 110,122 2,121 200 24.19 100 24.20 24.19
RIOT 112,119 111,105 1,014 500 2.16 60 2.17 2.16
MGEN 112,093 111,093 1,000 500 0.82 300 0.84 0.82
TFC 111,879 107,657 4,222 200 34.75 100 34.77 34.77
HMHC 111,794 110,559 1,235 10,454 1.60 600 1.61 1.61
CWH 111,792 105,385 6,407 100 31.74 102 31.95 31.88
COG 111,675 107,176 4,499 600 17.57 100 17.58 17.57
LB 111,307 109,174 2,133 200 16.51 200 16.52 16.51
OGI 111,203 110,783 420 9,427 1.51 1,234 1.52 1.51
ENPH 111,162 109,968 1,194 100 54.66 200 54.90 54.77
NVTA 111,131 100,599 10,532 200 31.25 200 31.68 31.66
AGG 111,007 111,007 0 1,437 118.70 2,000 118.71 118.70
BRFS 110,921 110,600 321 2,742 3.80 8,000 3.81 3.81
ANTE 110,505 107,504 3,001 199 1.01 8,484 1.02 1.01
HLX 110,355 109,735 620 800 3.35 800 3.36 3.36
AIG 110,031 109,047 984 100 30.42 300 30.44 30.42
VOD 109,906 108,338 1,568 1,007 15.84 1,200 15.85 15.85
BTI 109,828 109,560 268 200 36.70 400 36.71 36.72
RETO 109,770 49,993 59,777 200 1.06 1,500 1.17 1.08
QCOM 109,746 107,948 1,798 98 91.39 100 91.47 91.39
WDC 109,668 107,801 1,867 100 41.55 301 41.59 41.58
LEVI 109,622 109,028 594 9,910 12.35 239 12.37 12.36
EQT 109,621 99,318 10,303 300 12.50 300 12.52 12.51
SBSW 109,577 108,634 943 200 9.76 1,200 9.80 9.76
QLD 109,457 108,200 1,257 100 159.59 100 159.67 159.54
MUX 109,405 102,954 6,451 740 1.05 1,500 1.06 1.05
JDST 109,323 104,302 5,021 300 14.73 900 14.75 14.75
IGT 109,293 108,456 837 310 10.03 900 10.05 10.05
INFN 109,183 108,983 200 400 5.93 700 5.94 5.95
AHT 108,972 83,200 25,772 5 0.56 300 0.57 0.57
MYOV 108,790 96,115 12,675 100 17.31 1 17.49 17.37
ACOR 108,611 81,145 27,466 400 0.67 71 0.68 0.67
MHK 108,443 105,224 3,219 25 70.05 100 70.80 70.24
SSL 108,351 97,621 10,730 801 8.19 200 8.21 8.20
MPW 108,129 103,437 4,692 300 18.08 300 18.09 18.09
CRON 108,094 107,898 196 100 6.33 1,101 6.34 6.33
TXMD 107,994 105,479 2,515 11,206 1.43 4,700 1.44 1.43
IVE 107,983 105,665 2,318 700 109.55 800 109.59 109.56
NK 107,693 106,555 1,138 200 12.77 169 12.85 12.76
EWU 107,095 107,095 0 6,200 26.05 6,800 26.06 26.05
SAND 107,036 102,508 4,528 300 9.53 2,300 9.54 9.53
UNH 106,985 105,767 1,218 200 305.84 200 305.98 305.93
BGFV 106,290 106,190 100 1,000 2.50 1,300 2.54 2.53
DYNT 106,117 104,977 1,140 300 0.82 100 0.82 0.82
ETM 106,115 101,255 4,860 400 1.29 500 1.30 1.30
IVV 106,038 103,372 2,666 300 316.72 300 316.84 316.97
ACI 104,407 94,352 10,055 100 14.28 100 14.36 14.36
GRWG 103,972 103,629 343 174 7.05 100 7.08 7.07
BKR 103,616 102,630 986 400 15.40 400 15.41 15.40
BKLN 103,614 102,341 1,273 5,000 21.45 7,400 21.46 21.46
FEYE 103,117 101,236 1,881 300 11.69 200 11.71 11.70
OXLC 103,084 100,936 2,148 1,037 4.20 7,400 4.23 4.23
STWD 102,924 93,394 9,530 200 13.92 500 13.93 13.95
SILJ 102,873 100,720 2,153 200 12.79 200 12.85 12.74
ZTO 102,811 101,706 1,105 100 36.04 200 36.20 36.04
REAL 102,711 100,800 1,911 1,700 11.80 261 11.87 11.81
TPR 102,066 99,942 2,124 1,702 12.86 900 12.88 12.87
BLDP 101,787 98,429 3,358 100 18.96 100 18.98 19.01
WRK 101,518 98,626 2,892 101 29.10 100 29.13 29.11
URTY 100,982 97,148 3,834 400 30.36 800 30.39 30.34
NWL 100,910 100,092 818 201 15.98 100 15.99 16.00
MOS 100,867 96,748 4,119 200 12.94 300 12.95 12.95
ARCC 100,784 100,509 275 100 14.15 302 14.16 14.16
DOYU 100,558 91,324 9,234 200 12.58 200 12.64 12.60
EGO 100,189 94,299 5,890 300 11.11 1,600 11.12 11.12
ACHV 100,105 94,853 5,252 1,900 0.38 300 0.38 0.38
RIO 99,468 97,742 1,726 200 60.66 100 60.68 60.67
VEON 99,355 98,862 493 40,443 1.77 23,115 1.78 1.77
NCTY 99,201 83,335 15,866 100 0.75 300 0.78 0.75
SLCA 99,041 98,243 798 300 3.03 600 3.04 3.04
KC 98,911 98,611 300 10 31.92 100 32.50 32.07
BYFC 98,720 94,134 4,586 100 1.99 100 2.03 2.02
GUSH 98,683 93,520 5,163 1,200 30.50 600 30.53 30.50
ROST 98,364 96,895 1,469 1,321 80.01 66 80.14 80.03
MITT 98,226 91,366 6,860 1 3.13 210 3.14 3.13
TTI 97,946 78,441 19,505 1,000 0.49 300 0.50 0.49
NXTD 97,817 90,317 7,500 300 0.39 200 0.40 0.39
MAC 97,796 95,955 1,841 200 8.34 100 8.35 8.34
HD 97,586 96,264 1,322 200 254.48 1 254.80 254.74
PPL 97,483 94,298 3,185 700 25.46 110 25.47 25.46
EWW 97,273 96,762 511 400 31.14 300 31.15 31.15
CAR 97,244 95,890 1,354 100 27.98 1 27.99 27.95
COP 97,206 89,005 8,201 100 40.67 200 40.69 40.68
LLIT 96,732 96,632 100 600 0.55 1,200 0.56 0.55
PAGP 96,581 95,885 696 102 7.90 200 7.91 7.91
FCAU 96,405 96,316 89 3,036 10.21 1,400 10.22 10.22
BND 96,356 95,254 1,102 2,133 88.69 2,400 88.70 88.69
AGEN 96,292 95,563 729 400 3.53 700 3.54 3.53
CLEU 95,639 91,102 4,537 100 4.75 64 4.80 4.75
BORR 95,538 57,115 38,423 5 0.96 5,200 1.00 0.97
SPDW 95,527 95,527 0 7,200 28.28 2,100 28.29 28.27
DFFN 95,347 89,159 6,188 1,000 0.86 250 0.87 0.86
KIM 95,242 92,278 2,964 200 11.49 700 11.50 11.50
TBIO 95,093 95,093 0 100 18.50 100 18.59 18.54
HUYA 94,998 85,387 9,611 100 23.44 100 23.48 23.45
HRB 94,943 92,606 2,337 605 13.59 300 13.60 13.60
LL 94,292 82,148 12,144 7 15.87 1 15.98 15.90
AU 94,137 88,587 5,550 100 31.30 400 31.32 31.31
HIBS 93,332 90,952 2,380 1,900 7.53 3,544 7.55 7.54
LYG 93,153 74,137 19,016 50,562 1.46 17,951 1.47 1.46
LMND 92,994 85,090 7,904 1 77.50 2 78.20 78.42
TTNP 92,918 92,438 480 800 0.28 30 0.28 0.28
AKER 92,898 90,998 1,900 200 3.77 100 3.81 3.79
ENBL 92,637 91,398 1,239 825 4.12 100 4.14 4.13
CS 92,624 90,930 1,694 300 10.67 3,701 10.68 10.67
PFIE 92,180 92,180 0 3,915 0.72 100 0.74 0.72
PBCT 91,817 90,089 1,728 100 11.04 1,000 11.05 11.04
MARA 91,790 81,761 10,029 2,010 0.89 6,245 0.91 0.90
LCA 91,623 88,521 3,102 300 12.26 4,446 12.28 12.28
BOX 91,505 89,903 1,602 200 18.39 200 18.40 18.40
GME 90,939 90,667 272 500 4.10 300 4.11 4.11
VTGN 90,216 87,016 3,200 400 0.55 600 0.56 0.55
DGLY 90,068 88,866 1,202 500 2.57 1,900 2.65 2.65
VXUS 89,594 89,494 100 1,500 51.02 700 51.03 51.02
CHGG 89,582 84,473 5,109 150 68.20 50 68.48 68.24
ATUS 89,123 87,944 1,179 400 23.71 300 23.73 23.72
DADA 88,812 86,716 2,096 60 26.15 212 26.29 26.17
GS 88,561 83,036 5,525 35 209.94 100 210.06 209.99
ENLC 88,361 87,472 889 1,200 2.27 499 2.28 2.27
SNES 88,299 88,209 90 355 2.01 250 2.12 2.02
EVFM 88,131 87,673 458 100 2.87 700 2.89 2.88
KPTI 87,506 86,602 904 132 19.08 100 19.35 19.23
IWR 87,455 87,455 0 1,800 53.75 500 53.76 53.75
LPCN 86,859 86,859 0 7,300 1.20 126 1.23 1.23
EQX 86,852 86,852 0 100 11.21 500 11.22 11.22
HTHT 85,832 85,177 655 100 33.63 200 34.26 33.89
MDT 85,717 83,823 1,894 100 93.32 1 93.38 93.35
CC 85,663 85,162 501 500 15.94 400 15.96 15.95
FNB 85,509 83,666 1,843 2,245 6.95 1,002 6.97 6.96
NOV 85,247 84,427 820 300 11.21 300 11.26 11.25
CIDM 84,985 84,760 225 525 1.90 1,600 1.92 1.92
IBM 84,970 79,991 4,979 82 119.25 3 119.31 119.31
EW 84,798 83,693 1,105 100 69.88 174 69.97 69.98
ENB 84,787 82,269 2,518 300 30.36 100 30.37 30.37
CHEK 84,740 80,873 3,867 1,000 0.55 200 0.55 0.55
MCD 84,546 81,958 2,588 100 188.83 200 188.93 188.89
INDA 84,302 84,302 0 2,300 30.49 1,100 30.51 30.50
ABT 84,290 78,874 5,416 1 93.43 2 93.47 93.42
NWSA 84,135 83,423 712 600 12.27 402 12.29 12.29
GERN 84,041 83,462 579 1,400 2.06 1,000 2.07 2.06
MGNI 83,823 81,781 2,042 104 6.11 428 6.12 6.13
FEZ 83,811 83,811 0 3,200 36.89 900 36.90 36.89
DXC 83,573 81,872 1,701 200 15.26 100 15.27 15.26
SCHE 83,500 76,271 7,229 13,800 26.25 15,101 26.27 26.26
CLOU 83,445 83,342 103 100 21.55 2,900 21.57 21.56
KOPN 83,373 82,974 399 1,281 1.58 3,020 1.60 1.58
MTNB 83,243 70,096 13,147 1,288 0.71 966 0.71 0.71
NERV 82,708 82,148 560 100 3.22 300 3.23 3.23
CNX 82,679 81,740 939 200 8.35 600 8.36 8.36
BHP 82,661 81,700 961 100 52.19 200 52.21 52.20
LNG 82,638 81,518 1,120 25 48.76 100 48.95 48.96
RRR 82,636 81,547 1,089 201 9.96 200 9.99 9.97
MNK 82,575 79,401 3,174 300 2.68 700 2.69 2.68
RRD 82,515 68,005 14,510 270 1.08 1,400 1.09 1.08
MRNS 82,217 81,589 628 500 2.07 600 2.08 2.08
CARR 82,158 74,432 7,726 200 24.79 100 24.81 24.80
ANF 82,109 80,778 1,331 600 9.93 100 9.94 9.93
EQNR 82,047 81,246 801 500 15.05 768 15.06 15.06
WLL 81,925 79,908 2,017 30,629 1.00 100 1.01 1.01
ITB 81,924 77,495 4,429 500 44.99 400 45.01 44.98
ETSY 81,904 71,920 9,984 4 101.30 400 101.49 101.36
UPWK 81,416 79,681 1,735 200 13.83 1 13.87 13.84
AMRX 81,331 78,322 3,009 200 4.61 900 4.62 4.62
ACWX 81,322 77,322 4,000 5,600 44.91 1,600 44.92 44.93
CLUB 81,158 73,410 7,748 800 0.40 800 0.42 0.41
LOW 81,056 77,124 3,932 100 139.08 100 139.19 139.13
NRZ 81,018 78,352 2,666 700 6.68 600 6.69 6.68
MBT 80,885 80,133 752 1,400 8.83 2,800 8.84 8.84
SKT 80,805 79,290 1,515 399 6.53 300 6.54 6.53
KWEB 80,777 78,077 2,700 600 66.53 500 66.60 66.58
LLNW 80,706 80,508 198 5 6.90 66 6.99 6.92
AFH 80,685 55,921 24,764 550 0.54 900 0.56 0.55
AGI 80,645 76,435 4,210 95 10.30 600 10.31 10.31
DFS 80,317 78,945 1,372 600 47.07 100 47.15 47.10
AQB 80,179 79,079 1,100 100 4.19 100 4.45 4.30
EXPR 79,864 70,056 9,808 2,700 1.32 6,271 1.33 1.32
ONDK 79,776 76,947 2,829 1,600 0.69 337 0.70 0.69
FMCI 79,725 77,374 2,351 402 14.20 100 14.26 14.20
PM 79,224 61,899 17,325 100 73.82 102 73.89 73.86
BGCP 79,124 78,995 129 1,209 2.80 2,700 2.81 2.81
NI 79,057 78,064 993 500 23.76 200 23.77 23.76
UNM 79,027 78,343 684 100 16.70 200 16.71 16.71
BK 78,877 76,735 2,142 100 38.78 100 38.81 38.81
ATHX 78,821 77,997 824 1,200 2.76 1,500 2.77 2.76
TRIL 78,812 78,612 200 100 7.19 100 7.24 7.22
FOLD 78,688 77,572 1,116 200 14.49 100 14.73 14.72
GPOR 78,471 78,471 0 1,700 1.04 1,200 1.05 1.05
BPYU 78,422 78,421 1 1,301 11.07 500 11.09 11.10
SSSS 78,019 77,899 120 2 11.98 100 12.06 12.05
FOXA 77,704 76,648 1,056 198 25.08 299 25.09 25.08
NLOK 77,654 76,219 1,435 200 19.99 100 20.00 20.00
VOO 77,542 72,902 4,640 100 289.84 200 289.93 289.80
ATVI 77,537 75,958 1,579 100 78.86 100 78.91 78.83
SMH 77,500 74,376 3,124 400 158.19 500 158.26 158.28
AGQ 77,358 73,103 4,255 1,500 32.27 1,500 32.76 32.37
GLW 77,131 73,979 3,152 1,800 27.00 201 27.01 27.00
HOME 76,951 68,490 8,461 500 5.54 300 5.56 5.55
FIS 76,933 76,022 911 52 134.75 57 134.85 134.81
WPG 76,107 63,222 12,885 99 0.70 200 0.71 0.71
D 75,508 70,401 5,107 400 73.58 6 73.63 73.60
LEN 75,404 70,488 4,916 100 64.75 83 64.80 64.75
ENZ 75,363 73,125 2,238 10 2.50 29 2.55 2.53
JNJ 75,317 67,589 7,728 200 146.58 405 146.70 146.57
MDY 75,226 75,226 0 600 320.40 200 320.55 320.42
NG 75,111 75,086 25 400 8.33 401 8.34 8.34
SUPV 75,066 46,856 28,210 100 2.47 6,000 2.50 2.49
STX 74,962 72,809 2,153 3 47.05 600 47.08 47.03
CETX 74,732 65,046 9,686 300 1.70 1,947 1.71 1.71
KBE 74,601 66,123 8,478 4,100 29.23 500 29.25 29.24
CUK 74,490 67,847 6,643 500 11.97 600 12.00 11.98
MRK 74,398 72,367 2,031 30 77.68 100 77.70 77.67
IMGN 74,310 74,005 305 400 4.24 156 4.25 4.26
IP 74,226 72,582 1,644 100 35.42 100 35.46 35.44
BKYI 74,158 71,925 2,233 100 0.76 100 0.77 0.76
WATT 74,100 72,992 1,108 1,300 3.11 500 3.13 3.12
SPHQ 74,094 70,199 3,895 2,000 36.05 7,800 36.07 36.06
HCACW 74,090 74,071 19 200 1.45 120 2.00 1.47
PEP 74,006 72,435 1,571 100 136.18 100 136.30 136.20
BGI 73,604 62,131 11,473 435 0.95 216 1.00 0.99
FL 73,509 69,944 3,565 100 27.40 100 27.50 27.49
ITRM 73,413 69,519 3,894 500 0.97 200 0.98 0.97
EWC 73,313 73,313 0 8,000 26.23 34,000 26.24 26.23
PG 73,272 67,503 5,769 100 124.71 100 124.76 124.70
CJJD 73,263 72,408 855 3,016 1.30 1,400 1.31 1.31
CNHI 73,167 72,978 189 700 7.20 1,506 7.21 7.21
INVH 72,888 72,309 579 100 27.10 100 27.11 27.10
BRX 72,695 67,346 5,349 1,400 11.55 100 11.56 11.55
COF 72,665 70,374 2,291 100 60.54 106 60.61 60.59
RMED 71,987 48,225 23,762 2,105 0.42 100 0.43 0.42
BBL 71,879 71,267 612 400 43.14 900 43.16 43.14
CHAP 71,679 60,908 10,771 904 0.52 200 0.54 0.52
NAIL 71,487 69,942 1,545 200 27.92 200 27.98 27.95
MUR 71,485 67,297 4,188 600 12.90 300 12.92 12.91
DHT 71,158 69,722 1,436 200 5.34 800 5.35 5.34
HFC 71,028 67,307 3,721 500 26.91 100 26.94 26.93
AMX 70,979 69,664 1,315 700 12.18 400 12.20 12.19
VTV 70,868 70,538 330 700 101.14 100 101.15 101.13
DS 70,803 60,650 10,153 500 1.68 610 1.69 1.69
UNVR 70,590 66,937 3,653 300 17.14 200 17.15 17.15
KDMN 70,553 69,991 562 700 4.24 442 4.25 4.25
FRO 70,466 67,523 2,943 700 7.44 775 7.45 7.45
DT 70,414 58,719 11,695 2 39.34 50 39.80 39.65
CADE 70,338 69,438 900 400 7.58 200 7.59 7.58
VCIT 70,256 70,256 0 1,314 95.61 901 95.63 95.62
CPHI 70,216 64,287 5,929 300 0.50 4,800 0.50 0.50
CRC 70,181 66,560 3,621 5,688 1.11 800 1.12 1.11
PAAS 70,140 66,431 3,709 100 32.69 100 32.71 32.74
MAR 70,053 66,801 3,252 63 86.69 60 86.82 86.74
CCJ 69,971 68,307 1,664 100 10.96 300 10.97 10.97
HA 69,737 69,330 407 100 13.25 300 13.27 13.27
DOW 69,716 60,966 8,750 100 41.97 200 42.01 41.98
CLDX 69,687 67,491 2,196 1,500 10.25 100 10.29 10.30
FLEX 69,570 67,142 2,428 200 10.05 700 10.06 10.06
LTHM 69,403 64,716 4,687 1,332 6.24 100 6.25 6.24
MEIP 69,002 68,635 367 100 3.35 500 3.36 3.35
TDOC 68,996 65,532 3,464 136 210.29 7 211.07 210.60
STNE 68,972 67,482 1,490 1 37.16 6 37.21 37.22
CEI 68,927 61,196 7,731 156 0.92 800 0.94 0.93
RRGB 68,779 68,779 0 122 7.48 100 7.52 7.50
EOG 68,611 65,773 2,838 400 46.35 20 46.38 46.43
FMCIW 68,434 63,548 4,886 1,000 3.40 90 3.46 3.46
TMDI 68,347 62,647 5,700 40 0.77 1,000 0.78 0.77
FET 68,214 51,568 16,646 200 0.37 137 0.38 0.38
RWT 68,160 62,811 5,349 200 6.24 68 6.25 6.25
DRRX 67,990 67,615 375 390 2.09 2,400 2.10 2.09
TWLO 67,987 65,220 2,767 1 219.00 3 220.00 219.48
WW 67,974 67,387 587 103 24.07 6 24.09 24.08
EMR 67,830 67,139 691 92 61.60 93 61.65 61.64
SPTS 67,777 728 67,049 96,970 30.70 91,390 30.71 30.70
NEW 67,587 60,983 6,604 100 8.20 600 9.20 8.84
XRT 67,466 67,455 11 500 43.35 500 43.37 43.36
FE 67,441 67,061 380 424 40.72 100 40.74 40.73
GPK 67,298 66,505 793 100 13.86 600 13.87 13.87
NFINW 67,223 67,223 0 800 1.61 700 1.64 1.64
SFET 67,010 66,990 20 300 1.71 2,162 1.72 1.71
CPRI 66,928 64,711 2,217 100 15.53 300 15.55 15.54
WEN 66,715 65,890 825 200 21.58 300 21.60 21.59
FANG 66,631 65,322 1,309 87 38.61 86 38.72 38.72
ZUO 66,508 65,651 857 300 11.36 100 11.42 11.41
SO 66,497 61,713 4,784 200 53.48 16 53.49 53.48
DENN 66,363 64,259 2,104 303 8.11 1 8.12 8.12
CNDT 66,192 65,777 415 19,374 1.90 3,574 1.91 1.91
NLS 66,041 63,683 2,358 100 10.22 100 10.24 10.24
SLM 65,999 65,609 390 1,000 6.79 401 6.80 6.79
FLR 65,352 64,810 542 300 11.79 200 11.80 11.79
MGY 65,086 62,716 2,370 301 6.41 100 6.43 6.42
VLY 65,017 64,152 865 510 6.90 203 6.91 6.91
WRTC 64,978 63,240 1,738 2,702 11.02 100 11.12 11.02
ENSV 64,922 64,914 8 1,832 0.15 400 0.16 0.16
ACST 64,822 61,823 2,999 300 0.64 200 0.65 0.65
CYH 64,813 62,250 2,563 1,100 3.17 15,700 3.18 3.18
TEF 64,772 64,642 130 7,100 4.75 164 4.76 4.76
IRM 64,485 62,503 1,982 300 27.14 100 27.15 27.14
LVS 64,407 60,819 3,588 1 47.36 200 47.42 47.32
ILF 64,393 64,193 200 1,600 22.59 3,558 22.60 22.60
ARKW 64,317 51,091 13,226 100 92.28 100 92.38 92.40
AFL 64,258 61,615 2,643 300 35.35 300 35.37 35.36
RNWK 64,116 58,515 5,601 800 1.20 100 1.21 1.20
WSTL 64,082 61,668 2,414 2,098 1.06 3,300 1.09 1.08
OPGN 64,005 63,305 700 4,389 1.99 1,600 2.01 2.00
XP 63,963 63,863 100 100 43.56 91 43.70 43.67
FTNT 63,847 60,495 3,352 2 132.00 10 132.91 132.90
LMFA 63,618 63,548 70 400 1.23 884 1.25 1.24
TRGP 63,361 61,166 2,195 500 17.41 100 17.46 17.41
DISCK 63,305 62,343 962 200 18.46 201 18.47 18.48
BPY 63,272 63,005 267 600 10.94 700 10.95 10.95
SWBI 63,235 62,521 714 5 21.00 1,500 21.25 21.04
ARWR 63,162 62,876 286 20 46.40 5 46.54 46.55
VIAV 63,111 58,917 4,194 500 12.84 400 12.85 12.85
GDS 63,049 62,592 457 500 80.85 100 80.91 80.86
FINV 62,994 57,411 5,583 700 2.00 600 2.01 2.00
ICD 62,988 53,768 9,220 33 3.42 500 3.48 3.42
SDGR 62,926 62,094 832 15 82.21 200 82.52 82.16
PSTG 62,906 62,429 477 300 16.59 400 16.60 16.59
BXRX 62,867 62,667 200 2,000 3.38 200 3.48 3.45
IPG 62,836 62,111 725 300 17.22 270 17.23 17.22
DBO 62,678 62,678 0 21,100 7.21 21,100 7.22 7.21
AFMD 62,555 62,097 458 100 3.99 300 4.01 4.00
CEQP- 62,503 58,503 4,000 1,025 5.32 400 5.38 5.35
AXP 62,215 59,662 2,553 100 93.74 100 93.81 93.79
CZZ 62,145 60,421 1,724 7 16.52 1,000 16.65 16.54
ASNA 62,141 62,141 0 299 0.79 100 0.79 0.79
CAKE 61,918 61,404 514 100 20.53 4 20.57 20.55
ABR 61,674 60,734 940 1,502 7.87 201 7.89 7.88
SPYG 61,510 47,973 13,537 400 46.18 700 46.19 46.18
MIK 61,429 58,729 2,700 306 6.42 263 6.43 6.42
SPEM 61,402 59,237 2,165 3,600 35.85 700 35.86 35.86
CEQP 61,340 53,012 8,328 10 10.93 1 11.19 10.97
EWS 61,287 60,765 522 2,000 19.21 2,300 19.22 19.22
VCSH 61,203 61,103 100 4,057 82.63 800 82.64 82.64
MTCH 61,128 60,188 940 100 97.08 4 97.25 97.09
LAKE 61,120 60,496 624 500 21.63 100 21.79 21.70
DBEF 61,098 61,098 0 5,400 30.69 1,300 30.70 30.68
TGI 61,064 60,096 968 100 8.04 200 8.08 8.05
GRAF+ 61,007 32,601 28,406 3 2.49 4,500 2.95 2.55
CLRB 60,902 60,902 0 1,100 1.36 2,000 1.38 1.38
IEF 60,831 60,731 100 6,210 122.16 900 122.17 122.17
EWL 60,823 60,823 0 500 40.33 500 40.34 40.34
INMD 60,763 60,501 262 116 31.74 100 31.88 31.82
PXH 60,708 60,708 0 900 18.38 1,900 18.39 18.39
RPRX 60,633 60,298 335 200 43.40 700 43.45 43.47
TER 60,446 59,661 785 100 84.47 100 84.67 84.62
ARLO 60,435 59,241 1,194 1,000 2.87 300 2.89 2.88
ARR 60,372 60,069 303 1 9.00 300 9.04 9.04
HRTX 60,191 51,608 8,583 1,000 15.85 100 15.99 15.96
REM 60,188 60,188 0 1,900 23.93 500 23.94 23.99
FFHL 60,120 59,920 200 1,100 5.60 2,100 5.75 5.70
TTD 60,015 57,639 2,376 25 421.66 100 423.00 421.56
PNC 60,001 58,456 1,545 222 100.50 100 100.66 100.60
AMTD 59,962 59,579 383 100 37.09 200 37.10 37.10
AT 59,912 59,912 0 7,100 2.04 1,600 2.05 2.05
OKTA 59,885 58,551 1,334 10 202.61 1 203.00 202.86
TEAM 59,859 58,986 873 3 171.65 10 173.15 172.14
CARS 59,788 54,476 5,312 1,095 5.53 226 5.54 5.53
PSX 59,585 53,603 5,982 200 61.18 400 61.26 61.25
STOR 59,532 55,863 3,669 100 21.85 200 21.87 21.85
FNGU 59,162 57,451 1,711 400 129.20 100 129.41 129.90
MAXR 58,952 57,189 1,763 100 15.07 201 15.13 15.09
BOIL 58,770 58,258 512 500 28.18 300 28.26 28.18
HEAR 58,753 58,723 30 200 17.02 10 17.38 17.20
BNED 58,738 55,666 3,072 1,000 1.81 400 1.82 1.81
ETFC 58,523 57,862 661 200 51.37 200 51.39 51.37
RGLS 58,430 55,190 3,240 3,100 0.74 2,000 0.74 0.73
ALK 58,346 54,724 3,622 26 35.50 100 35.56 35.53
SUNW 58,177 57,642 535 25 0.75 100 0.76 0.76
MPLX 58,121 54,980 3,141 1 17.06 300 17.12 17.14
GOVT 58,076 58,076 0 6,464 28.11 205,480 28.12 28.11
AXL 57,891 57,677 214 202 7.22 100 7.23 7.23
HP 57,843 56,467 1,376 100 18.52 100 18.60 18.53
TGTX 57,830 57,456 374 100 22.52 33 22.55 22.56
TD 57,563 57,423 140 1,300 44.42 300 44.44 44.44
MOGU 57,543 31,647 25,896 315 3.17 1 3.35 3.18
XME 57,506 57,506 0 1,200 21.84 500 21.85 21.85
NBEV 57,492 57,492 0 1,401 1.44 400 1.45 1.45
NETE 57,404 55,928 1,476 215 11.50 35 11.65 11.65
CRVS 57,297 57,297 0 100 3.75 10 3.78 3.77
MEET 56,988 56,988 0 1,500 6.24 8,903 6.25 6.24
MBRX 56,922 55,399 1,523 1,000 0.78 4,400 0.79 0.78
MMM 56,796 54,350 2,446 1 156.93 86 157.06 156.99
NBR 56,773 56,551 222 1 27.40 8 27.97 27.51
BZQ 56,533 54,881 1,652 100 15.32 800 15.33 15.31
AUPH 56,337 56,256 81 100 14.50 100 14.53 14.51
EURN 56,317 55,317 1,000 402 9.04 400 9.06 9.05
SPTM 56,092 51,177 4,915 2,900 38.49 2,000 38.50 38.49
PSEC 55,930 55,928 2 6,166 4.89 1,050 4.90 4.90
AZUL 55,875 49,936 5,939 200 11.96 300 11.98 11.97
VET 55,515 55,082 433 100 4.34 800 4.35 4.34
DRH 55,402 54,575 827 255 5.04 400 5.05 5.04
MFC 55,182 52,806 2,376 900 13.78 1,600 13.79 13.79
IMMU 55,103 52,532 2,571 1 40.28 100 40.55 40.31
O 54,973 52,760 2,213 357 56.80 87 56.86 56.84
GDDY 54,963 54,300 663 83 70.89 300 70.95 70.91
YRCW 54,951 54,933 18 200 2.99 117 3.01 3.00
USAS 54,934 49,934 5,000 700 2.43 300 2.44 2.43
XNET 54,911 53,050 1,861 100 3.98 300 4.00 4.00
FSLR 54,909 54,017 892 1 59.00 57 59.40 59.35
KNDI 54,894 54,362 532 1 4.38 1 4.50 4.50
ISIG 54,656 53,355 1,301 551 1.01 200 1.03 1.01
VLO 54,609 52,770 1,839 100 53.75 100 53.87 53.85
DPST 54,595 52,603 1,992 50 45.50 100 45.73 45.75
HUD 54,475 53,285 1,190 2,272 4.11 141 4.14 4.12
JNPR 54,314 53,155 1,159 300 22.76 100 22.77 22.77
DOG 54,305 54,180 125 2,100 46.70 1,500 46.72 46.72
PRTS 54,244 53,944 300 20,000 11.00 100 11.34 11.21
GRAF 54,148 44,866 9,282 700 16.90 50 17.30 16.93
ZYXI 53,910 53,748 162 438 26.08 100 26.14 26.08
TGT 53,743 51,717 2,026 100 118.83 100 118.90 118.86
KL 53,667 52,004 1,663 224 44.45 100 44.84 44.69
PTN 53,664 51,596 2,068 4,585 0.50 100 0.51 0.51
FSK 53,650 53,550 100 100 14.06 200 14.08 14.07
VG 53,587 51,772 1,815 400 10.59 204 10.61 10.60
XHB 53,573 53,495 78 500 44.43 100 44.44 44.43
AHT-I 53,528 52,628 900 100 4.48 200 4.63 4.55
TXN 53,426 52,459 967 77 129.43 183 129.58 129.50
MGI 53,384 51,260 2,124 700 3.08 500 3.10 3.09
ZYNE 53,370 53,270 100 130 3.38 1,300 3.43 3.39
NAVI 53,351 53,039 312 1,100 6.95 300 6.96 6.96
NMTR 53,239 50,909 2,330 27 0.52 500 0.52 0.52
DISCA 53,192 51,727 1,465 100 20.70 101 20.72 20.71
LCTX 53,168 53,168 0 1,600 0.74 100 0.75 0.75
IXUS 52,991 52,991 0 1,200 56.62 400 56.63 56.63
TBF 52,935 52,935 0 37,200 15.07 36,200 15.08 15.06
SGMO 52,901 52,539 362 400 10.47 104 10.48 10.49
BYD 52,814 48,518 4,296 200 18.28 159 18.34 18.33
SCHD 52,722 49,182 3,540 900 51.94 700 51.95 51.94
OPESW 52,639 40,209 12,430 571 1.92 5,800 1.98 1.95
PLAN 52,633 51,368 1,265 100 45.83 100 45.95 45.91
ADMA 52,444 46,551 5,893 1,800 2.74 400 2.75 2.75
YUMC 52,371 24,668 27,703 100 50.22 24 50.95 50.25
MESA 52,290 52,215 75 13,333 3.25 200 3.26 3.26
VNQ 52,227 52,046 181 200 77.17 100 77.18 77.16
AVGO 52,178 51,903 275 100 311.89 40 312.06 311.94
ZAGG 52,168 52,066 102 3,900 2.81 300 2.82 2.81
SSRM 52,090 51,553 537 200 21.66 200 21.68 21.68
ONCS 51,865 50,375 1,490 100 2.63 600 2.75 2.65
CHS 51,856 51,644 212 2,200 1.36 4,100 1.37 1.36
GAN 51,831 49,158 2,673 22 22.33 1,000 22.60 22.46
AYX 51,769 48,895 2,874 10 162.31 80 163.40 162.81
DNN 51,745 51,685 60 200 0.35 2,300 0.35 0.35
VICI 51,636 48,189 3,447 200 19.38 101 19.40 19.39
AMRS 51,567 51,567 0 350 4.32 200 4.33 4.33
CRMD 51,451 50,856 595 300 5.78 190 5.90 5.78
GSV 51,441 51,441 0 4,200 0.82 2,037 0.84 0.83
URBN 51,355 50,513 842 101 15.66 500 15.67 15.67
FBP 51,317 50,405 912 203 5.10 1,200 5.13 5.12
SFM 51,316 50,913 403 100 25.55 100 25.57 25.59
PRU 51,183 48,336 2,847 100 60.98 100 61.06 61.02
NKE 51,060 43,140 7,920 100 96.20 200 96.27 96.23
PING 51,003 47,110 3,893 23 30.82 157 31.24 30.96
BLMN 50,876 50,465 411 2,702 9.65 301 9.67 9.66
DXLG 50,779 48,379 2,400 30,800 0.41 800 0.41 0.41
OSG 50,768 49,765 1,003 300 2.10 241 2.20 2.11
TEN 50,731 48,721 2,010 280 7.27 300 7.40 7.35
CRSP 50,581 50,348 233 16 89.86 150 90.49 90.05
VKTX 50,540 49,937 603 100 6.76 100 6.78 6.78
ABEO 50,509 50,028 481 100 2.75 600 2.76 2.76
OBLG 50,370 50,369 1 297 1.79 11,200 1.80 1.81
CHNG 50,355 45,310 5,045 100 10.43 100 10.45 10.44
LSCC 50,315 49,807 508 1 30.10 37 30.54 30.17
SHY 50,311 50,311 0 94,157 86.55 7,204 86.56 86.56
AUG 50,303 50,103 200 700 2.07 1,400 2.08 2.07
LM 49,981 49,981 0 1,886 49.78 2,100 49.79 49.78
AXTA 49,863 47,814 2,049 500 22.55 100 22.56 22.55
CVV 49,697 46,248 3,449 240 3.23 250 3.45 3.29
VST 49,675 48,631 1,044 388 19.15 100 19.16 19.15
SCHR 49,531 49,531 0 399 58.75 13,600 58.76 58.75
SBRA 49,380 49,065 315 95 13.83 201 13.86 13.87
CBAY 49,339 48,572 767 500 3.32 300 3.33 3.33
SHYG 49,143 48,460 683 100 43.22 100 43.23 43.22
RELX 49,125 48,125 1,000 500 22.50 100 22.51 22.50
MBIO 49,093 36,041 13,052 400 3.05 1,000 3.06 3.05
HIMX 49,084 48,028 1,056 300 3.71 300 3.72 3.71
PD 49,076 46,165 2,911 100 24.60 100 24.80 24.69
HON 49,029 48,014 1,015 101 146.32 10 146.39 146.32
CLNC 48,959 48,419 540 50 6.18 504 6.42 6.39
OTIS 48,947 47,723 1,224 290 56.50 100 56.53 56.53
ORN 48,748 29,592 19,156 11 2.88 200 3.01 3.00
LULU 48,726 48,286 440 103 302.00 76 304.50 303.00
LPTX 48,716 48,716 0 5,450 1.82 1,800 1.83 1.82
PVG 48,638 46,450 2,188 1,500 8.62 200 8.64 8.63
CIT 48,624 47,676 948 495 19.15 100 19.21 19.17
PBYI 48,535 45,521 3,014 1 9.85 200 9.98 9.85
CVNA 48,531 44,970 3,561 90 131.70 1 133.95 133.00
CSX 48,518 48,115 403 100 68.65 100 68.71 68.68
BNDX 48,202 48,202 0 2,400 57.83 2,600 57.84 57.84
NUE 48,138 44,543 3,595 4 40.84 97 40.88 40.79
OCUL 48,046 47,854 192 100 7.34 3 7.41 7.40
SID 47,972 47,772 200 14,900 2.18 4,300 2.19 2.19
GLDM 47,950 47,950 0 29,300 18.03 11,500 18.04 18.04
GNPX 47,847 47,647 200 1,200 2.90 590 2.92 2.91
OLN 47,791 47,627 164 100 11.31 200 11.32 11.30
BEN 47,754 46,466 1,288 200 20.57 100 20.58 20.59
SCHH 47,716 44,811 2,905 2,400 34.65 2,000 34.67 34.70
CORR 47,702 46,158 1,544 355 8.00 100 8.60 8.25
SPIP 47,640 47,640 0 700 30.41 7,800 30.42 30.43
TOL 47,590 46,488 1,102 2 32.85 100 32.90 32.89
YEXT 47,583 44,630 2,953 10 16.40 100 16.47 16.49
LGF.B 47,564 47,545 19 93 6.98 200 6.99 6.98
TK 47,528 47,528 0 100 2.28 2,800 2.29 2.29
SOGO 47,368 44,541 2,827 200 5.10 200 5.12 5.11
PSLV 47,163 46,243 920 1,925 7.00 600 7.01 7.00
ZIXI 47,079 46,779 300 100 6.12 669 6.14 6.15
BIMI 46,746 46,554 192 610 2.09 648 2.10 2.10
VIV 46,739 46,521 218 1,000 8.90 1,800 8.91 8.91
IRWD 46,723 46,538 185 301 10.16 5 10.17 10.17
DLPH 46,704 46,649 55 100 14.66 300 14.67 14.69
FDN 46,696 46,696 0 800 175.39 170 175.49 175.45
KLXE 46,627 46,627 0 100 1.63 100 1.65 1.65
BLUE 46,576 45,882 694 47 61.28 16 62.09 62.06
SHLX 46,202 44,789 1,413 1 11.06 100 11.15 11.07
XYL 46,158 39,625 6,533 77 72.41 76 72.52 72.45
TV 46,113 45,821 292 1,600 5.13 500 5.15 5.15
BIG 46,105 45,504 601 100 37.07 100 37.16 37.19
PRVB 46,103 45,988 115 67 11.96 146 12.10 12.09
PEAK 46,004 40,449 5,555 200 26.16 300 26.17 26.17
CMCM 45,978 45,431 547 401 2.43 300 2.45 2.44
IR 45,943 45,253 690 200 29.41 102 29.45 29.45
EWQ 45,921 45,921 0 2,000 28.19 1,300 28.21 28.20
RBS 45,810 43,510 2,300 7,500 3.03 12,400 3.04 3.04
SBH 45,750 44,466 1,284 100 13.48 100 13.50 13.51
UDR 45,710 45,480 230 170 36.11 100 36.16 36.16
BX 45,688 42,485 3,203 1,130 54.00 231 54.29 54.26
SHO 45,634 45,094 540 300 7.56 400 7.57 7.57
VIR 45,506 45,356 150 200 49.20 800 49.60 49.49
CTVA 45,403 44,488 915 200 26.94 200 26.95 26.95
UL 45,302 45,032 270 900 54.74 100 54.75 54.73
ALRN 45,287 45,237 50 550 0.86 640 0.88 0.87
CSTM 45,209 44,340 869 100 8.33 100 8.36 8.36
ZIOP 45,205 45,205 0 259 3.26 500 3.27 3.26
ABIO 45,188 45,088 100 200 6.81 200 6.90 6.77
WETF 45,126 45,084 42 300 3.30 800 3.31 3.30
JNUG 45,054 43,598 1,456 100 124.53 100 124.76 124.61
LRCX 44,969 44,705 264 15 341.50 400 342.00 341.71
BCLI 44,937 44,666 271 103 12.67 200 12.90 12.69
PDBC 44,896 15,596 29,300 1,700 13.22 4,929 13.23 13.22
EQH 44,893 44,759 134 200 19.31 600 19.33 19.33
STNG 44,826 42,877 1,949 1 12.53 300 12.55 12.53
FUTU 44,771 44,746 25 20 28.60 30 28.83 28.86
SPCB 44,764 44,716 48 643 1.34 2,200 1.35 1.33
ESRT 44,693 44,266 427 210 6.69 400 6.70 6.70
DDM 44,638 44,638 0 100 42.05 100 42.08 42.04
CPSH 44,481 42,728 1,753 380 2.40 100 2.50 2.43
FOUR 44,385 39,674 4,711 100 36.65 3,200 37.50 36.94
THC 44,346 44,005 341 93 19.00 1 19.04 19.00
AGRX 44,306 43,640 666 110 2.41 625 2.42 2.42
CXW 44,299 43,578 721 500 8.93 300 8.95 8.96
DAN 44,292 43,722 570 107 12.18 200 12.19 12.19
AAXJ 44,258 44,258 0 1,100 74.56 1,000 74.58 74.58
VRT 44,187 43,687 500 1 13.64 500 13.67 13.65
ULTA 44,186 43,714 472 100 190.99 26 191.24 190.98
HOLX 44,074 43,950 124 100 58.67 90 58.73 58.65
LC 43,997 43,214 783 317 5.12 570 5.14 5.13
GCI 43,816 36,168 7,648 2,485 1.16 2,614 1.17 1.17
HIG 43,717 36,769 6,948 100 38.27 100 38.33 38.30
GSM 43,678 41,678 2,000 300 0.49 200 0.51 0.49
QUAL 43,632 43,632 0 200 97.53 200 97.56 97.55
REML 43,579 40,984 2,595 100 3.23 2,000 3.28 3.26
PCI 43,552 40,304 3,248 741 18.81 1,115 18.89 18.87
GNTX 43,399 43,142 257 200 25.25 100 25.26 25.27
APLE 43,279 42,541 738 200 8.72 100 8.73 8.72
WCLD 42,996 42,946 50 400 38.58 500 38.64 38.63
SWCH 42,795 41,478 1,317 100 17.62 200 17.63 17.61
YCBD 42,776 42,346 430 21 2.61 500 2.64 2.62
EKSO 42,742 40,842 1,900 394 7.84 100 7.94 7.92
SCHG 42,686 35,833 6,853 200 104.71 300 104.76 104.75
DOGZ 42,678 41,923 755 13,800 1.25 3,500 1.38 1.40
HUN 42,547 41,844 703 300 18.29 200 18.30 18.30
FTEC 42,372 40,149 2,223 100 83.06 300 83.11 83.08
SONM 42,169 42,000 169 3,736 0.79 511 0.80 0.79
ALB 42,121 41,007 1,114 40 83.44 100 83.51 83.50
CFRX 42,045 41,879 166 120 5.80 400 6.18 5.82
CPG 42,009 41,468 541 11,869 1.53 500 1.54 1.53
ALGN 41,912 41,461 451 20 295.53 20 296.41 296.25
SPYD 41,899 41,278 621 1,000 27.69 600 27.70 27.72
GAB 41,865 41,692 173 800 4.90 500 4.92 4.90
FRAN 41,818 41,784 34 1 4.30 50 4.43 4.35
ZI 41,815 41,119 696 2 39.85 930 40.00 39.95
CPRX 41,766 41,766 0 500 4.90 900 4.91 4.90
CCEP 41,655 39,891 1,764 200 37.86 100 38.63 38.49
AVTR 41,558 41,351 207 500 18.15 1 18.16 18.17
BUD 41,480 39,639 1,841 187 52.36 300 52.70 52.61
PAGS 41,453 8,658 32,795 100 34.45 100 34.58 34.55
OBSV 41,447 39,324 2,123 6 2.73 550 2.76 2.75
DD 41,410 39,901 1,509 200 53.07 200 53.13 53.07
LKQ 41,314 40,730 584 226 25.88 589 25.90 25.88
EFV 41,291 41,291 0 500 40.90 300 40.91 40.90
GOL 41,217 40,840 377 100 7.48 300 7.49 7.49
DXCM 41,214 39,625 1,589 100 397.58 13 398.26 397.81
ZION 41,145 40,837 308 200 31.74 200 31.80 31.80
MOBL 41,126 40,893 233 100 4.54 372 4.55 4.54
W 41,104 40,153 951 1 213.91 4 214.73 215.12
TELL 41,067 39,067 2,000 5,570 1.00 4,300 1.01 1.00
PHK 41,063 41,063 0 1,300 5.09 4,388 5.11 5.11
VIG 41,044 40,938 106 400 119.68 600 119.70 119.69
TRCH 40,808 40,808 0 500 0.31 50 0.32 0.31
SIL 40,762 35,446 5,316 200 39.21 300 39.41 39.40
AMPE 40,651 35,476 5,175 100 0.67 3,458 0.67 0.67
ELY 40,645 31,223 9,422 279 16.52 208 16.63 16.63
BVN 40,641 38,764 1,877 100 9.19 400 9.20 9.19
RVLV 40,450 36,601 3,849 200 15.51 27 15.78 15.57
LITB 40,447 32,539 7,908 1,000 1.11 809 1.12 1.12
RHP 40,420 36,584 3,836 1 29.93 200 30.46 29.95
IMO 40,394 40,256 138 200 16.02 200 16.03 16.02
BWA 40,338 40,275 63 200 36.07 100 36.09 36.08
REI 40,318 35,208 5,110 2,600 1.06 100 1.07 1.06
FTFT 40,205 40,165 40 800 2.55 100 2.59 2.60
SAGE 40,173 38,301 1,872 96 41.97 50 42.75 42.68
PGR 40,166 39,205 961 100 82.39 29 82.44 82.43
CIEN 40,143 33,364 6,779 50 52.49 1 53.00 52.78
SOXL 40,131 38,712 1,419 100 199.61 100 199.97 200.11
EIDO 40,086 39,486 600 700 19.21 1,300 19.23 19.22
IJH 39,968 39,963 5 1,000 175.50 100 175.58 175.61
TLRD 39,945 32,801 7,144 4,376 0.65 8,000 0.66 0.65
ARKK 39,931 39,431 500 200 77.60 200 77.76 77.72
NCZ 39,920 39,906 14 2,300 3.90 600 3.92 3.91
PBI 39,810 36,724 3,086 1,300 2.58 4,675 2.60 2.59
BDN 39,728 38,847 881 200 10.71 100 10.72 10.71
XAN 39,664 38,348 1,316 200 2.25 300 2.27 2.27
CARV 39,460 39,352 108 518 5.25 2,000 5.45 5.30
UPS 39,397 36,912 2,485 100 114.89 100 114.96 114.92
JEF 39,390 38,776 614 100 16.38 201 16.39 16.38
TRIP 39,309 37,970 1,339 100 18.65 115 18.85 18.65
ROSEU 39,305 39,305 0 429 0.44 1,600 0.45 0.44
AKTS 39,285 39,198 87 100 7.60 100 7.65 7.61
DGX 38,761 37,758 1,003 100 119.58 43 119.78 119.61
NIU 38,654 37,946 708 756 21.00 650 21.80 21.11
DRI 38,496 37,293 1,203 144 72.18 1 72.29 72.20
RLGY 38,472 38,016 456 500 7.01 300 7.02 7.01
YPF 38,468 37,568 900 100 6.20 100 6.21 6.20
USFD 38,376 37,795 581 200 19.95 100 19.99 19.99
CTSH 38,358 35,289 3,069 88 55.78 88 55.85 55.84
SFIX 38,327 37,480 847 1 25.50 200 25.56 25.55
COUP 38,317 37,893 424 2 290.44 100 291.70 290.91
BAM 38,294 35,124 3,170 100 33.20 400 33.24 33.23
HLT 38,294 37,936 358 71 72.91 73 73.00 72.97
TT 38,231 37,569 662 56 95.13 56 95.30 95.30
TTM 38,228 37,371 857 208 7.01 700 7.03 7.02
CL 38,223 36,755 1,468 100 74.34 100 74.37 74.34
ALKS 38,189 37,947 242 111 18.93 4 18.95 18.95
GORO 38,182 38,082 100 205 4.15 200 4.16 4.16
BCE 38,161 37,160 1,001 100 41.22 700 41.24 41.22
SIEN 38,151 38,032 119 200 3.90 100 3.93 3.92
CDXC 38,114 37,737 377 200 4.89 5,000 5.06 4.91
VYM 38,061 35,561 2,500 200 79.63 200 79.64 79.66
PULM 38,058 37,432 626 100 1.31 105 1.33 1.33
LIVX 38,039 37,770 269 705 3.56 272 3.58 3.58
UNP 38,035 36,804 1,231 100 170.63 100 170.80 170.75
PAYX 37,925 37,169 756 72 71.10 75 71.18 71.16
UNFI 37,887 37,886 1 17 19.03 300 19.21 19.08
BPMC 37,855 36,324 1,531 60 79.60 1 81.10 80.56
SVC 37,821 37,499 322 300 6.35 153 6.42 6.36
FDX 37,803 36,796 1,007 38 157.21 38 157.39 157.29
ATRS 37,772 37,757 15 200 2.64 894 2.65 2.64
NMRK 37,750 37,174 576 110 4.00 100 4.01 4.00
NTEC 37,593 35,824 1,769 3,300 0.26 318 0.27 0.26
RTLR 37,550 37,450 100 400 7.60 3,003 8.00 7.80
SHV 37,527 37,527 0 204,702 110.72 7,355 110.73 110.73
FVRR 37,503 35,972 1,531 116 80.27 500 81.00 80.52
AVYA 37,469 36,779 690 100 11.47 100 11.49 11.48
CENX 37,322 37,021 301 400 7.27 300 7.29 7.28
HYLB 37,315 36,215 1,100 2,300 47.22 1,200 47.24 47.23
DPW 37,213 37,021 192 300 2.07 100 2.10 2.07
LCI 37,129 35,450 1,679 2,494 5.01 124 5.02 5.01
EAT 37,067 36,824 243 100 22.14 3,600 22.33 22.31
LHC+ 37,050 34,684 2,366 500 1.10 59 1.25 1.26
KCAC= 37,040 35,822 1,218 100 10.48 100 10.58 10.57
IGV 36,934 36,559 375 160 283.67 400 283.87 283.84
USA 36,736 28,213 8,523 200 5.78 1,400 5.79 5.77
ED 36,706 36,467 239 86 71.96 85 72.02 71.97
KKR 36,604 35,153 1,451 200 34.31 400 34.33 34.31
APLS 36,531 36,291 240 200 30.97 200 31.97 31.40
CCI 36,386 35,572 814 83 167.62 100 167.70 167.79
ECOM 36,251 32,734 3,517 5 14.13 800 14.30 14.15
GOOGL 36,232 35,505 727 1 1,499.08 56 1,500.00 1,498.93
POLA 36,212 36,212 0 900 2.98 800 3.07 3.05
ATI 36,206 30,635 5,571 100 10.25 100 10.26 10.26
DSS 36,071 34,850 1,221 60 7.15 200 7.25 7.21
SXC 36,062 25,331 10,731 100 2.96 300 2.97 2.97
QLGN 35,969 35,369 600 125 4.12 3,400 4.20 4.18
ORI 35,946 29,457 6,489 1 16.10 300 16.11 16.11
TRTX 35,926 35,262 664 1 7.61 2 7.63 7.65
HOFVW 35,782 33,006 2,776 300 0.88 2,100 1.00 0.93
ALL 35,665 34,569 1,096 100 89.40 100 89.48 89.43
SKYY 35,581 35,071 510 470 73.85 420 73.92 73.85
SUP 35,563 31,062 4,501 100 1.66 202 1.67 1.66
GLOG 35,464 23,853 11,611 200 2.72 600 2.73 2.72
VNOM 35,345 35,345 0 100 9.97 200 10.03 9.96
TSU 35,247 35,246 1 200 13.63 400 13.65 13.66
UN 35,169 34,259 910 200 53.15 200 53.17 53.15
CFFAW 35,164 35,164 0 600 1.85 2,000 2.00 1.95
GIK+ 35,151 33,221 1,930 2,140 0.55 60 0.86 0.58
FLDM 35,149 30,789 4,360 600 5.23 139 5.25 5.25
FSKR 35,098 28,988 6,110 10,000 13.05 100 13.13 13.18
RVP 35,007 33,148 1,859 301 7.37 81 7.62 7.62
NEX 34,987 33,236 1,751 200 2.18 97 2.19 2.19
PCY 34,978 34,978 0 700 26.84 1,600 26.85 26.84
LCAHW 34,966 34,416 550 1,702 3.00 500 3.55 3.10
WUBA 34,943 31,834 3,109 800 55.02 200 55.10 55.06
EXPE 34,937 34,175 762 100 81.36 20 81.51 81.44
TMF 34,892 32,295 2,597 300 43.54 500 43.56 43.54
MJ 34,867 33,886 981 1 13.06 1 13.10 13.10
VMW 34,857 32,428 2,429 21 136.30 100 136.89 136.95
HMI 34,763 34,462 301 100 15.31 100 15.36 15.21
VSTO 34,723 29,579 5,144 1 14.18 356 14.28 14.27
JKS 34,712 26,844 7,868 100 20.70 300 20.79 20.87
EVH 34,668 30,755 3,913 400 7.96 301 7.98 7.96
SINA 34,622 33,904 718 500 40.00 500 40.10 40.02
BOTZ 34,601 34,594 7 1,600 24.53 200 24.54 24.53
SRS 34,586 34,586 0 1,300 16.42 200 16.43 16.42
ADRO 34,547 32,301 2,246 400 2.65 100 2.67 2.67
CSLT 34,515 31,455 3,060 13,100 0.82 300 0.84 0.84
TGB 34,510 34,233 277 600 0.56 3,200 0.57 0.57
DBC 34,463 34,463 0 6,600 12.59 2,800 12.60 12.60
AVXL 34,415 34,406 9 1 4.43 100 4.45 4.45
CBAT 34,400 33,500 900 2,408 1.03 62 1.07 1.03
CLGX 34,368 24,616 9,752 3,638 66.60 300 67.50 66.97
EDU 34,329 33,989 340 5 139.53 23 139.71 139.72
VRTX 34,298 34,019 279 28 289.34 30 289.68 289.47
CMC 34,237 33,989 248 200 20.14 100 20.15 20.14
EA 34,174 34,038 136 100 137.81 100 137.97 137.81
AMCIW 34,168 34,168 0 1,100 0.51 300 0.60 0.51
CGEN 34,111 33,435 676 44 14.13 100 14.68 14.61
SIG 34,059 32,307 1,752 200 10.47 100 10.52 10.48
CRK 34,045 32,957 1,088 300 4.44 200 4.50 4.49
LNC 33,984 33,453 531 200 35.10 400 35.19 35.12
MDLY 33,917 27,197 6,720 500 0.58 100 0.59 0.58
NOW 33,884 32,340 1,544 17 407.57 16 408.05 407.53
SPHD 33,881 31,153 2,728 1,300 32.85 900 32.86 32.84
LITE 33,858 33,530 328 100 79.93 100 80.61 80.35
BXMT 33,841 33,536 305 1 22.12 1 22.25 22.16
TSN 33,817 32,090 1,727 157 58.62 57 58.71 58.67
DHI 33,711 33,250 461 190 58.05 93 58.14 58.15
BTU 33,611 33,245 366 3,968 2.75 500 2.76 2.75
LGF.A 33,578 26,417 7,161 200 7.58 100 7.59 7.59
TRVG 33,464 33,264 200 47 1.71 1,230 1.78 1.71
DELL 33,460 32,631 829 300 52.03 200 52.10 52.06
BWEN 33,455 33,455 0 99 5.14 5 5.25 5.14
GGN 33,399 33,399 0 2,100 3.48 2,500 3.49 3.49
OVID 33,384 33,209 175 102 7.20 100 7.23 7.22
ASB 33,364 33,248 116 200 12.21 300 12.22 12.21
UXIN 33,321 33,321 0 800 1.58 1,500 1.59 1.58
CXO 33,270 32,151 1,119 10 49.75 66 49.82 49.79
TS 33,246 33,246 0 200 12.75 300 12.76 12.78
WMC 33,138 31,042 2,096 1,701 2.10 900 2.13 2.13
FATBW 33,095 33,095 0 3,990 0.90 0 0.00 0.90
GTT 33,090 32,999 91 1 6.67 100 6.74 6.74
OCN 33,078 32,578 500 1 0.59 200 0.59 0.59
UMPQ 33,027 33,025 2 400 10.13 400 10.15 10.14
IPI 32,976 32,975 1 128 0.80 1 0.81 0.80
ARMK 32,970 32,736 234 171 21.95 101 21.99 21.95
AMPY 32,914 28,075 4,839 5 1.13 200 1.14 1.13
CAPR 32,889 32,889 0 550 3.91 1 3.99 3.96
SYY 32,852 31,674 1,178 62 52.74 462 52.82 52.84
CIK 32,752 32,252 500 3,004 2.71 5,910 2.72 2.71
OII 32,724 32,332 392 300 5.45 300 5.57 5.58
HEFA 32,721 32,721 0 400 27.66 1,400 27.67 27.64
SYBX 32,677 32,577 100 850 1.80 100 1.82 1.80
FPE 32,643 32,528 115 2,800 18.48 3,262 18.49 18.49
FNF 32,631 32,365 266 500 31.20 600 31.22 31.20
SNGX 32,586 32,486 100 585 1.91 600 1.94 1.92
WIT 32,572 32,563 9 700 3.42 600 3.43 3.42
SOHU 32,488 32,488 0 1,600 10.24 100 10.55 10.43
VRAY 32,473 21,087 11,386 100 2.19 100 2.20 2.20
HIX 32,462 29,862 2,600 600 6.34 300 6.35 6.34
ANY 32,454 32,354 100 2,000 4.30 101 4.50 4.41
PAYC 32,446 31,689 757 19 282.32 100 282.73 282.30
VGZ 32,443 32,443 0 682 0.86 1,400 0.86 0.87
TEDU 32,372 31,752 620 100 1.67 5,000 1.80 1.70
LLY 32,279 27,959 4,320 98 163.32 90 163.46 163.34
NEAR 32,253 32,253 0 2,300 49.98 1,800 49.99 49.98
LYB 32,211 24,402 7,809 84 66.18 84 66.27 66.21
DOC 32,195 31,415 780 400 17.01 400 17.03 17.02
PHM 32,184 31,290 894 100 34.82 302 34.85 34.82
CI 32,175 31,445 730 40 179.68 42 179.94 179.74
STT 32,085 31,249 836 100 64.02 100 64.10 64.14
DBD 32,019 30,797 1,222 100 5.90 229 5.92 5.89
HYACW 32,012 32,012 0 400 1.31 100 1.43 1.42
PVAC 32,004 30,967 1,037 600 9.06 22 9.09 9.07
ETR 31,933 30,782 1,151 153 97.04 55 97.15 97.05
CAG 31,906 27,824 4,082 100 36.60 86 36.63 36.61
BKD 31,905 31,761 144 400 2.52 990 2.53 2.52
UWM 31,900 31,299 601 1,800 46.51 800 46.55 46.43
NXPI 31,899 31,214 685 50 119.00 100 119.53 119.32
DNOW 31,870 31,095 775 400 8.19 300 8.20 8.20
TRIB 31,836 31,451 385 1,830 2.41 100 2.49 2.46
SOXX 31,818 31,718 100 100 277.09 300 277.21 277.29
MCRB 31,763 31,319 444 500 4.03 187 4.05 4.05
UNIT 31,761 31,479 282 300 8.76 200 8.78 8.77
KIRK 31,744 31,404 340 600 3.03 100 3.10 3.07
SCHX 31,728 31,728 0 400 75.74 300 75.76 75.74
SNV 31,712 29,074 2,638 1 18.10 55 18.20 18.13
CLM 31,669 30,206 1,463 68 10.41 8 10.45 10.41
TAP 31,610 30,182 1,428 92 34.91 92 34.98 34.94
AUMN 31,508 29,169 2,339 100 0.44 100 0.45 0.45
MCHP 31,469 31,395 74 50 105.69 50 105.87 106.14
JFIN 31,413 31,313 100 997 3.70 3,089 3.74 3.70
DIN 31,390 30,917 473 100 35.16 1 35.61 35.19
XEL 31,357 30,973 384 101 64.50 100 64.56 64.50
PGX 31,338 31,338 0 3,621 14.20 5,748 14.21 14.20
JBL 31,299 30,676 623 20 31.49 146 31.56 31.54
OIBR.C 31,282 20,382 10,900 200 0.99 7,000 1.01 1.00
ARPO 31,248 31,248 0 1,700 1.22 5,358 1.24 1.23
AROC 31,181 30,707 474 200 6.49 210 6.50 6.51
SPAB 31,142 29,701 1,441 1,500 30.97 1,400 30.98 30.98
TIP 31,129 28,481 2,648 300 124.10 600 124.12 124.11
EXG 31,125 31,013 112 200 7.36 600 7.37 7.37
GPMT 31,118 30,828 290 200 6.23 20 6.25 6.24
VYGR 31,111 31,037 74 15 12.15 300 12.51 12.48
JOB 31,087 29,179 1,908 1,507 1.21 10 1.26 1.22
AQST 31,086 30,986 100 403 3.99 200 4.09 4.05
RUTH 31,086 30,740 346 1 6.27 39 6.28 6.28
SCZ 31,078 29,878 1,200 1,300 54.45 100 54.46 54.45
YANG 31,075 30,301 774 300 22.73 100 22.76 22.76
HTGC 31,038 30,518 520 300 10.24 202 10.26 10.24
LX 30,997 30,897 100 140 11.34 200 11.36 11.34
IGE 30,961 30,961 0 700 21.31 2,900 21.32 21.30
FOX 30,936 30,638 298 700 25.18 1,000 25.20 25.18
GCO 30,935 30,917 18 1,301 16.50 100 16.65 16.61
HZNP 30,889 30,711 178 100 55.73 100 55.78 55.74
PXD 30,867 29,534 1,333 57 94.38 57 94.57 94.52
ESTC 30,832 23,554 7,278 35 87.00 350 88.00 87.47
BJ 30,773 30,278 495 100 39.30 45 39.52 39.37
TEUM 30,766 30,063 703 10 0.62 904 0.64 0.64
EVOK 30,576 30,576 0 189 3.46 2,500 3.50 3.48
AMGN 30,572 30,233 339 68 250.29 63 250.61 250.15
DRD 30,571 28,097 2,474 1,186 13.99 450 14.15 14.00
NURO 30,533 30,533 0 3,600 1.92 100 1.95 1.94
ARCO 30,515 28,446 2,069 865 4.68 100 4.70 4.69
WB 30,505 30,482 23 100 36.46 3 36.70 36.50
XLNX 30,447 30,182 265 176 97.19 55 97.28 97.16
AEP 30,416 25,232 5,184 200 84.96 100 85.02 84.97
LODE 30,341 30,287 54 10 0.70 20 0.75 0.72
FULT 30,318 30,069 249 200 9.59 404 9.61 9.61
CTXR 30,313 29,313 1,000 1,000 1.19 680 1.20 1.20
TOT 30,164 29,748 416 200 38.81 200 38.83 38.84
CTIC 30,100 30,100 0 5,360 1.23 200 1.25 1.24
ADT 30,094 28,890 1,204 400 7.71 300 7.72 7.72
SRE 30,094 29,658 436 102 121.16 78 121.30 121.17
SMSI 30,076 30,004 72 105 3.87 100 3.90 3.88
SWKS 29,987 29,737 250 41 128.77 40 128.94 128.90
FLXN 29,886 29,700 186 200 12.64 100 12.83 12.84
SPLK 29,854 29,674 180 3 195.00 1 198.00 196.66
THM 29,825 29,468 357 100 1.84 5,300 1.89 1.88
BZUN 29,821 29,463 358 100 40.30 100 40.40 40.39
GSS 29,602 29,602 0 700 2.89 1,400 2.90 2.90
PLD 29,578 29,255 323 200 92.95 200 93.05 92.99
CRIS 29,576 28,929 647 1,500 1.16 1,000 1.17 1.16
PRTA 29,571 29,566 5 5 11.92 100 12.26 11.87
RTIX 29,563 29,448 115 100 3.30 256 3.32 3.29
BBAR 29,511 29,304 207 1,100 4.12 1 4.20 4.10
VFC 29,500 29,241 259 89 59.89 86 59.97 59.93
BEAM 29,486 29,394 92 196 23.96 63 24.93 23.96
IAT 29,478 29,478 0 200 31.75 100 31.76 31.78
NUAN 29,460 29,100 360 79 24.28 200 24.74 24.65
CORT 29,450 29,116 334 200 16.19 399 16.23 16.23
QYLD 29,432 28,633 799 400 21.38 600 21.40 21.39
CF 29,421 28,374 1,047 200 29.14 100 29.16 29.18
KBH 29,375 27,972 1,403 100 29.62 200 29.95 29.82
DLTR 29,312 29,192 120 54 93.49 54 93.67 93.74
PHYS 29,254 29,054 200 1,400 14.52 1,808 14.53 14.52
AESE 29,202 29,202 0 38 1.96 86 2.03 1.96
IFMK 29,196 29,196 0 2,000 0.95 1,000 1.00 0.96
PHAS 29,124 29,063 61 100 4.64 1,000 4.69 4.64
FENG 29,122 29,116 6 7,000 1.60 6,564 1.70 1.69
LXP 29,047 29,037 10 400 10.34 800 10.36 10.34
DHY 29,033 29,032 1 23,101 2.00 909 2.01 2.00
CLX 29,019 28,791 228 16 228.14 16 228.35 228.26
LAC 29,007 27,328 1,679 1,000 5.07 3,000 5.10 5.05
NRG 28,989 28,658 331 100 33.78 162 33.83 33.79
EXAS 28,976 28,577 399 60 91.35 100 91.54 91.34
ARCT 28,960 28,860 100 200 54.51 500 55.60 55.35
GGAL 28,959 28,652 307 100 11.02 11 11.09 11.05
XRAY 28,941 28,649 292 200 42.13 100 42.18 42.17
IVA 28,937 26,937 2,000 200 9.11 100 9.67 9.53
VTEB 28,935 26,379 2,556 100 54.38 800 54.39 54.39
VTR 28,872 28,238 634 100 35.10 100 35.19 35.18
BTZ 28,862 14,480 14,382 100 13.57 200 13.61 13.63
SRG 28,849 24,155 4,694 1,997 9.71 100 9.75 9.75
PNR 28,835 27,242 1,593 100 40.25 200 40.30 40.29
DISH 28,777 28,560 217 100 32.63 100 32.68 32.69
SCHV 28,774 28,774 0 1,500 50.62 900 50.64 50.63
TPH 28,747 28,620 127 300 15.09 200 15.11 15.10
SPPI 28,736 28,636 100 201 3.17 100 3.18 3.18
BG 28,694 28,587 107 50 41.31 102 41.60 41.49
MINT 28,582 28,120 462 1,033 101.61 1,282 101.62 101.61
WDAY 28,557 28,093 464 105 181.50 200 183.75 182.37
ANH 28,552 28,552 0 600 1.65 800 1.66 1.66
NLSN 28,551 28,043 508 300 14.64 300 14.67 14.68
ICPT 28,505 28,446 59 15 43.17 350 43.28 43.16
YVR 28,439 28,439 0 3,979 1.45 50 1.50 1.50
VGR 28,405 27,880 525 100 8.87 1 8.88 8.88
HIO 28,360 28,360 0 5,900 4.70 1,900 4.71 4.70
BNO 28,279 27,278 1,001 3,800 11.15 7,500 11.16 11.16
HOFV 28,278 27,819 459 100 5.63 200 5.70 5.61
MAT 28,274 28,110 164 1,700 10.51 648 10.52 10.52
SILV 28,263 28,062 201 100 8.87 1,000 8.90 8.85
EUM 28,253 28,253 0 600 16.00 12,000 16.01 16.01
PSTI 28,236 27,436 800 700 8.27 1 8.39 8.30
SPDN 28,216 28,215 1 3,100 22.33 3,200 22.34 22.33
OCFT 28,144 25,989 2,155 100 22.12 2,722 22.72 22.08
EL 28,140 27,818 322 1 193.60 100 193.67 193.62
MICT 27,923 27,923 0 100 2.41 2,500 2.66 2.65
HWM 27,905 23,375 4,530 400 15.43 204 15.48 15.50
AKAM 27,865 27,379 486 100 110.85 48 110.97 110.79
GH 27,861 27,855 6 3 79.64 600 80.30 80.20
JAKK 27,853 27,393 460 300 6.30 14 6.35 6.35
NVCR 27,847 27,462 385 1 57.62 250 58.00 57.75
ACN 27,807 25,881 1,926 55 216.01 111 216.24 216.06
EB 27,742 27,024 718 1 8.50 100 8.61 8.62
LFC 27,730 27,597 133 200 12.44 1,300 12.46 12.45
LMT 27,712 26,505 1,207 40 352.25 38 352.74 352.41
SCYX 27,700 27,700 0 50 0.67 3,000 0.68 0.68
DE 27,697 26,231 1,466 47 167.49 46 167.66 167.52
OCX 27,694 26,280 1,414 3,800 1.22 1 1.25 1.23
EWP 27,574 27,574 0 500 23.31 6,300 23.32 23.32
WMGI 27,571 27,454 117 300 29.91 200 29.93 29.91
TACO 27,518 26,833 685 100 6.45 200 6.47 6.46
KTOS 27,483 25,269 2,214 3 15.00 102 15.02 15.03
K 27,477 27,168 309 100 68.21 246 68.28 68.20
KEYS 27,391 26,984 407 53 95.54 57 95.69 95.58
BSGM 27,376 27,024 352 100 7.32 100 7.36 7.33
CALA 27,368 27,368 0 308 5.03 100 5.05 5.04
INFO 27,340 26,950 390 68 75.98 68 76.04 76.01
EIX 27,315 26,936 379 100 56.76 95 56.85 56.76
WSM 27,308 24,269 3,039 200 81.50 100 82.37 82.39
MDRX 27,305 27,264 41 100 6.54 400 6.55 6.54
ARTL 27,304 27,304 0 1,100 1.09 200 1.14 1.14
RQI 27,240 26,679 561 100 10.40 2,248 10.42 10.39
SAH 27,231 26,631 600 200 36.40 400 38.00 37.43
OSUR 27,177 27,177 0 20 13.75 8 13.91 13.84
FTAI 27,078 26,955 123 5,000 13.46 401 13.55 13.47
AMJ 27,072 26,772 300 300 12.17 500 12.18 12.17
CMS 27,069 26,866 203 142 59.66 77 59.73 59.70
ELVT 27,027 26,495 532 902 1.78 100 1.81 1.79
API 26,981 26,865 116 75 47.13 5 47.50 47.13
EUFN 26,960 26,960 0 5,000 14.93 100 14.94 14.93
APPN 26,946 26,643 303 2 45.40 100 45.84 45.57
EDZ 26,868 26,796 72 900 20.64 800 20.66 20.65
CYTK 26,841 26,840 1 377 26.50 205 27.38 26.72
BXP 26,781 26,434 347 40 91.39 40 91.59 91.59
HES 26,777 24,767 2,010 87 46.80 7 46.87 46.89
RDHL 26,772 26,772 0 4 6.30 200 6.44 6.42
CVM 26,741 26,313 428 2 13.34 100 13.41 13.40
LHX 26,699 24,395 2,304 33 160.08 35 160.29 160.12
VFH 26,532 23,851 2,681 57 57.30 1,300 57.33 57.35
GLNG 26,517 26,406 111 246 6.50 201 6.53 6.54
MMP 26,402 25,295 1,107 200 40.24 200 40.35 40.24
KAR 26,373 25,570 803 100 13.00 101 13.02 13.01
THWWW 26,300 26,300 0 5,100 0.04 200 0.06 0.06
ADXS 26,280 26,280 0 98 0.54 70 0.54 0.54
LTRPA 26,268 25,977 291 500 2.13 700 2.14 2.13
DNP 26,176 19,762 6,414 4,600 11.00 600 11.05 11.01
CNC 26,086 25,285 801 79 64.48 86 64.55 64.49
AHPI 26,061 26,061 0 2,000 9.85 600 10.10 9.90
NAC 26,044 23,344 2,700 200 14.40 400 14.52 14.48
BILL 25,999 23,791 2,208 200 80.54 75 83.28 81.65
EDIT 25,978 25,873 105 1 31.23 300 31.42 31.21
ARKG 25,942 23,855 2,087 108 54.79 200 54.93 54.79
AEE 25,938 25,753 185 9 75.55 66 75.63 75.58
YY 25,936 25,312 624 100 81.93 62 82.50 82.00
WELL 25,924 20,174 5,750 100 49.90 100 49.97 49.88
WPM 25,883 22,739 3,144 100 46.52 100 46.54 46.57
NR 25,880 25,732 148 400 1.81 400 1.82 1.81
UGL 25,879 22,410 3,469 1,100 65.67 150 65.89 65.78
XPL 25,879 25,579 300 700 0.36 500 0.37 0.36
RCUS 25,864 25,546 318 20 22.77 53 23.29 22.91
WBT 25,839 25,509 330 100 5.90 100 5.92 5.91
HDV 25,791 24,520 1,271 900 81.85 900 81.88 81.77
ARAY 25,775 25,775 0 300 2.09 400 2.10 2.09
RSP 25,754 24,416 1,338 1,050 102.23 1,250 102.28 102.24
SGLB 25,728 25,630 98 481 2.44 300 2.46 2.44
OI 25,676 25,582 94 200 9.05 600 9.06 9.07
OHI 25,668 24,601 1,067 1 29.51 8 29.55 29.57
SCHB 25,667 12,517 13,150 200 74.87 200 74.89 74.89
SIX 25,637 18,302 7,335 100 19.32 428 19.50 19.45
TWNK 25,544 25,078 466 400 11.82 300 11.83 11.81
COST 25,525 25,332 193 100 325.83 29 325.96 325.84
MGTA 25,506 25,188 318 25 7.50 8 7.56 7.54
ACMR 25,495 25,340 155 30 86.47 137 88.70 88.49
APTV 25,470 25,373 97 68 77.63 142 77.77 77.67
FUN 25,469 24,801 668 4 26.30 100 26.40 26.40
ONVO 25,465 25,465 0 200 0.59 1,200 0.60 0.60
PCAR 25,443 25,413 30 67 76.37 140 76.47 76.41
CMRE 25,440 24,151 1,289 100 4.80 200 4.81 4.81
IGSB 25,435 25,335 100 829 54.74 200 54.75 54.74
CHL 25,409 25,287 122 500 35.43 202 35.45 35.43
SGOL 25,390 20,616 4,774 17,300 17.41 11,900 17.42 17.41
NH 25,347 25,144 203 2 4.65 100 4.70 4.69
BLDR 25,344 25,144 200 198 20.12 100 20.30 20.27
MAS 25,344 23,186 2,158 100 50.37 100 50.39 50.41
FCG 25,320 25,319 1 6,400 7.11 4,100 7.12 7.12
CCXX+ 25,290 23,455 1,835 200 2.02 25 2.22 2.07
EPI 25,270 25,060 210 2,000 20.93 2,400 20.94 20.93
AVEO 25,250 25,250 0 100 4.22 200 4.31 4.23
VNET 25,213 24,174 1,039 9 24.25 238 25.10 24.53
BVXV 25,210 24,810 400 125 47.00 100 48.32 48.00
GRUB 25,194 24,364 830 150 69.30 100 69.67 69.56
KIE 25,192 24,672 520 500 27.31 200 27.32 27.34
JPST 25,161 25,161 0 6,400 50.76 6,915 50.77 50.76
TORC 25,093 24,998 95 470 2.25 1,300 2.27 2.26
MAG 25,060 24,903 157 200 14.84 100 14.89 14.89
TRNE+ 25,045 23,845 1,200 4,132 1.21 2,000 1.41 1.25
ATHE 25,040 25,031 9 15 1.56 500 1.61 1.62
RWX 25,018 23,918 1,100 100 29.26 1,100 29.27 29.25
AIH 25,010 24,810 200 200 5.70 800 5.79 5.74
PRDO 24,973 24,121 852 200 15.84 1 16.07 16.04
EEX 24,942 24,706 236 2,000 2.58 100 2.62 2.61
JT 24,911 23,399 1,512 100 0.60 8,300 0.63 0.60
VIVO 24,841 24,753 88 1 22.80 312 23.42 23.04
LIQT 24,840 24,840 0 100 6.17 100 6.20 6.20
INTU 24,826 24,733 93 24 285.79 100 286.05 285.95
LXU 24,794 24,794 0 100 1.03 410 1.08 1.03
LILAK 24,783 24,661 122 125 9.05 5 9.09 9.08
NSC 24,781 24,669 112 41 176.17 40 176.30 176.23
APTO 24,745 24,645 100 100 5.80 100 5.86 5.82
HRL 24,704 23,984 720 100 49.03 65 49.05 49.02
VDE 24,704 21,311 3,393 1,100 48.17 1,100 48.21 48.24
TRV 24,683 24,014 669 600 116.84 400 117.03 116.94
BGS 24,647 24,597 50 6 25.61 102 25.66 25.62
SBS 24,647 24,511 136 600 10.41 200 10.42 10.43
TNDM 24,647 24,368 279 51 95.60 200 97.31 95.55
OPTT 24,635 23,635 1,000 1,100 0.67 500 0.68 0.67
ADP 24,622 24,451 171 39 143.65 1 143.74 143.67
CARG 24,594 23,216 1,378 200 23.80 100 23.86 23.83
BNS 24,557 24,266 291 100 41.11 200 41.15 41.14
FXN 24,553 24,553 0 24,400 6.32 11,100 6.33 6.32
LIN 24,540 24,139 401 61 230.54 60 230.80 230.63
DKS 24,538 24,451 87 39 38.03 100 38.67 38.56
BBIO 24,445 24,308 137 100 27.94 1,500 29.00 28.00
SMFG 24,387 24,332 55 2,500 5.71 2,900 5.72 5.72
CRBP 24,365 24,118 247 1,659 7.05 200 7.07 7.06
NTAP 24,349 24,185 164 200 43.13 2 43.20 43.29
AKBA 24,305 24,250 55 3,100 11.60 27,000 11.90 11.77
MDGS 24,303 24,303 0 2,500 1.45 700 1.61 1.46
SMAR 24,275 22,793 1,482 3,000 45.73 100 46.15 45.89
VGT 24,242 23,698 544 110 281.23 200 281.35 281.27
BMA 24,213 24,213 0 500 20.75 100 21.14 21.15
PGEN 24,210 24,210 0 100 4.31 500 4.32 4.32
NEPT 24,182 24,182 0 75 2.85 400 2.86 2.88
INSU 24,172 23,172 1,000 100 11.55 126 12.50 11.72
EQR 24,092 23,836 256 100 57.08 97 57.13 57.12
ZEN 24,051 23,692 359 100 86.99 1 87.25 87.12
PACB 24,010 23,900 110 131 3.89 1,074 3.90 3.89
VRM 23,962 23,140 822 7,622 43.50 2,000 43.98 43.80
DDD 23,948 22,838 1,110 301 6.54 745 6.55 6.55
WEC 23,938 23,704 234 83 87.65 84 87.76 87.64
MDLA 23,920 22,766 1,154 30 26.41 200 26.95 26.55
ISBC 23,869 23,591 278 300 7.96 500 7.97 7.97
CMI 23,852 23,457 395 30 177.59 31 177.84 177.75
JHG 23,830 23,660 170 200 20.20 100 20.23 20.21
ADM 23,772 23,591 181 178 40.32 2 40.35 40.34
ADVM 23,769 23,581 188 100 18.14 100 18.24 18.20
MRSN 23,734 22,834 900 247 20.38 150 20.93 20.70
CTXS 23,728 23,294 434 35 151.41 36 151.65 151.46
MIST 23,676 23,675 1 354 3.21 2,572 3.30 3.20
GOOG 23,667 23,374 293 9 1,497.93 10 1,499.84 1,498.22
PFNX 23,658 23,658 0 132 7.84 1,000 8.00 7.82
ONEM 23,638 23,494 144 27 37.00 100 37.25 37.22
CEF 23,617 23,617 0 1,000 17.30 700 17.32 17.28
NPTN 23,505 22,613 892 200 8.36 100 8.37 8.37
BSV 23,497 21,045 2,452 1,023 83.07 1,600 83.08 83.08
LYV 23,489 20,267 3,222 70 45.89 138 46.08 45.98
CTLT 23,453 23,288 165 132 78.93 100 79.11 79.06
SLNO 23,374 23,374 0 210 1.81 100 1.82 1.82
EOLS 23,318 23,099 219 290 3.16 306 3.18 3.18
ENIA 23,315 23,210 105 2,200 7.77 402 7.78 7.78
CHRS 23,312 23,250 62 42 17.12 15 17.20 17.21
ACRX 23,296 23,296 0 200 1.02 200 1.03 1.03
ATNX 23,284 23,242 42 1 11.90 100 12.05 12.00
CTSO 23,282 23,282 0 114 9.89 2 10.06 9.89
DG 23,258 22,390 868 100 188.12 51 188.25 188.13
GNMK 23,252 21,349 1,903 100 17.08 100 17.22 17.10
TWOU 23,241 22,730 511 1 39.00 48 39.59 39.31
BDRY 23,217 19,818 3,399 200 7.65 1,800 7.95 7.79
AEYE 23,192 23,192 0 300 12.65 20 13.65 13.55
ANTM 23,167 23,001 166 27 261.27 29 261.72 261.35
SAMA 23,163 2,411 20,752 100 10.39 500 10.50 10.44
BLIN 23,135 23,135 0 622 1.75 300 1.76 1.76
IIVI 23,129 22,808 321 100 43.21 100 43.48 43.32
OPTN 23,126 23,117 9 253 4.58 205 4.61 4.58
MDB 23,063 22,831 232 5 205.00 15 207.00 206.64
NFIN 23,022 22,822 200 100 10.62 1,100 10.69 10.68
OIS 22,979 20,845 2,134 300 4.20 300 4.21 4.23
UONE 22,977 22,977 0 10 13.75 57 14.15 13.96
BLCT 22,854 22,285 569 82 17.59 250 18.00 17.59
BDJ 22,845 22,509 336 1,100 7.27 300 7.28 7.28
ASX 22,802 22,437 365 500 4.71 1,286 4.72 4.71
ESI 22,796 22,796 0 200 10.95 125 10.97 10.95
ADS 22,795 20,027 2,768 2 39.80 10 39.92 39.87
PANW 22,782 22,163 619 68 241.85 1 242.28 242.50
EPZM 22,771 22,164 607 200 14.71 100 14.92 14.92
PRPO 22,737 21,834 903 300 1.17 200 1.19 1.18
APRN 22,735 20,226 2,509 200 11.47 901 11.60 11.50
APDN 22,727 22,727 0 131 7.56 100 7.69 7.55
HEZU 22,726 22,726 0 5,500 28.51 12,200 28.53 28.49
HUSN 22,683 21,952 731 2,000 0.60 200 0.63 0.62
KYN 22,680 16,536 6,144 4,700 4.76 100 4.78 4.78
BIS 22,655 22,655 0 1,500 7.80 1,000 7.81 7.87
FENY 22,655 22,655 0 11,300 9.48 26,600 9.50 9.50
COOP 22,648 22,590 58 100 11.93 500 12.04 11.99
NVS 22,623 20,909 1,714 13 86.78 100 87.19 87.01
KLAC 22,605 22,272 333 27 198.78 26 199.17 198.97
NOVA 22,600 21,947 653 12 18.70 200 19.06 19.14
PSTX 22,518 21,618 900 100 13.12 100 14.00 14.12
VFF 22,503 22,502 1 5 4.88 300 4.91 4.88
WIFI 22,488 22,108 380 250 12.50 200 12.57 12.61
HTA 22,455 22,132 323 200 25.70 200 25.71 25.71
ORC 22,454 22,414 40 2 4.43 200 4.47 4.46
VEEV 22,422 19,869 2,553 10 239.00 1 241.76 240.79
ERF 22,372 22,260 112 100 2.47 2,700 2.48 2.46
EZA 22,345 22,345 0 100 38.31 100 38.33 38.32
LUNA 22,318 22,288 30 194 5.02 400 5.25 5.02
GHL 22,292 21,992 300 100 9.31 100 10.72 10.01
MSB 22,261 21,204 1,057 1 15.36 10 15.99 15.41
FNDX 22,254 20,669 1,585 200 37.25 1,300 37.26 37.28
AMT 22,217 20,032 2,185 53 255.43 100 255.57 255.70
CELH 22,158 20,186 1,972 386 12.95 5,001 12.99 12.96
SPN 22,144 21,917 227 100 1.02 2,038 1.04 1.02
CIICW 22,098 22,098 0 400 0.60 0 0.00 1.00
LBTYK 22,093 21,466 627 200 22.42 100 22.44 22.43
TNK 22,088 14,728 7,360 100 13.18 100 13.39 13.31
HJLI 22,076 20,776 1,300 100 0.38 200 0.40 0.37
TXT 22,052 21,617 435 100 32.53 200 32.57 32.52
KT 22,031 20,056 1,975 100 10.13 300 10.14 10.14
XBIT 22,010 21,573 437 115 15.00 600 15.46 15.18
AAOI 21,981 21,881 100 80 10.45 101 10.50 10.45
SAMAW 21,976 21,976 0 200 0.79 1,000 0.85 0.81
QTEC 21,954 21,614 340 600 110.78 350 110.83 110.50
IHRT 21,887 21,687 200 2 6.88 28 6.99 6.89
ITCI 21,870 21,837 33 100 22.96 100 23.10 23.04
ATOM 21,833 21,833 0 99 8.30 5,300 8.50 8.38
CDR 21,817 18,440 3,377 2,200 0.94 100 0.94 0.94
JILL 21,810 9,613 12,197 100 0.60 4,800 0.61 0.61
LQDA 21,808 20,929 879 1,000 6.55 100 6.70 6.69
IEAWW 21,800 21,800 0 600 0.10 8,625 0.18 0.11
IYZ 21,795 21,795 0 1,300 27.66 1,400 27.67 27.66
ORCC 21,763 20,748 1,015 100 12.46 100 12.49 12.49
HLF 21,678 20,724 954 100 50.02 100 50.06 50.04
NXE 21,654 21,654 0 3,000 1.35 2,200 1.36 1.35
FAF 21,644 21,553 91 100 49.50 100 49.89 49.74
LIT 21,609 20,844 765 600 36.98 800 37.07 37.02
SGBX 21,590 21,590 0 102 2.56 1,200 2.57 2.56
PSO 21,587 21,202 385 743 7.00 643 7.01 7.00
PGRE 21,567 21,281 286 100 7.27 585 7.28 7.28
ATEC 21,554 21,454 100 200 4.71 100 4.75 4.73
EAF 21,540 20,664 876 100 7.34 300 7.35 7.34
TRX 21,529 21,529 0 2,077 0.97 500 0.98 0.98
ADSK 21,496 21,307 189 22 231.48 22 231.75 231.49
UTG 21,471 21,471 0 1 30.25 720 30.85 30.60
DHC 21,463 21,455 8 500 3.76 400 3.77 3.77
KRNT 21,462 20,942 520 2 50.44 495 51.00 50.80
IWB 21,455 20,972 483 370 175.38 300 175.44 175.37
ANIX 21,430 21,430 0 2,500 2.73 10 2.93 2.73
CMRX 21,423 21,383 40 300 2.95 500 3.09 3.00
UEC 21,404 21,404 0 323 0.88 6,136 0.90 0.89
HBM 21,347 21,336 11 1,900 3.32 100 3.33 3.32
HCCHR 21,340 21,340 0 4,935 0.84 701 0.86 0.84
KALA 21,331 21,188 143 51 10.10 69 10.21 10.13
YUM 21,331 21,114 217 162 87.89 11 87.95 87.92
ETY 21,329 20,977 352 500 10.77 400 10.79 10.78
TU 21,322 21,322 0 200 16.91 800 16.92 16.92
FREL 21,290 21,290 0 1,900 22.99 1,100 23.00 22.99
VOLT 21,260 16,564 4,696 3,000 1.23 3,500 1.26 1.25
ALJJ 21,248 21,049 199 255 0.54 1,320 0.55 0.54
LBRT 21,231 21,020 211 100 5.31 100 5.32 5.32
HALO 21,225 21,137 88 46 27.44 200 27.87 27.84
AERI 21,195 21,174 21 10 12.81 9 12.93 12.93
QNST 21,166 21,166 0 100 10.98 10 11.02 11.06
CPRT 21,107 21,012 95 63 83.04 11 83.10 83.06
SNDX 21,016 21,016 0 5 14.00 200 14.88 14.27
PEG 20,988 20,932 56 100 51.24 200 51.29 51.25
KMX 20,984 20,864 120 59 90.14 61 90.29 90.20
AER 20,962 20,319 643 110 30.00 2 30.31 30.15
WM 20,959 19,813 1,146 100 105.00 163 105.11 105.01
CPTA 20,942 20,481 461 200 2.05 19 2.15 2.07
GPN 20,934 20,719 215 33 160.11 1 160.28 160.17
DPZ 20,925 19,820 1,105 13 397.50 13 398.19 398.19
GRPN 20,909 20,545 364 101 16.16 1 16.24 16.19
PUMP 20,879 20,482 397 3 4.51 300 4.55 4.54
TAL 20,801 19,873 928 1 71.05 200 71.20 71.15
QDEL 20,796 20,242 554 200 231.24 1,000 235.60 234.95
MCF 20,788 20,570 218 500 2.00 194 2.04 2.04
GIX+ 20,767 19,493 1,274 625 0.82 3,000 0.90 0.86
MIN 20,742 20,142 600 18,397 3.75 100 3.77 3.75
GSAH= 20,707 20,703 4 44,704 10.65 5 11.00 10.65
BRO 20,650 20,049 601 100 41.24 200 41.26 41.27
FOSL 20,620 18,661 1,959 100 3.86 500 3.88 3.87
WPC 20,618 20,385 233 35 66.10 100 66.18 66.35
BMRA 20,594 20,594 0 200 8.58 250 8.75 8.62
SDY 20,574 20,374 200 500 90.76 500 90.81 90.88
AQN 20,572 18,323 2,249 800 13.43 324 13.44 13.38
NUV 20,570 19,470 1,100 1 10.37 400 10.38 10.39
QUMU 20,551 20,551 0 300 5.05 1,300 5.20 5.15
HCHC 20,529 20,529 0 99 2.80 200 2.81 2.80
CDAY 20,496 19,419 1,077 11 78.02 100 78.40 77.82
TTWO 20,452 20,311 141 54 149.18 155 149.50 149.22
VECO 20,450 20,340 110 133 13.01 100 13.32 13.32
NAV 20,441 20,441 0 43 28.08 1 28.99 28.79
SSYS 20,405 20,289 116 168 14.90 64 15.04 14.93
CVA 20,341 19,051 1,290 268 9.21 200 9.23 9.23
NEE 20,340 19,728 612 58 260.90 58 261.19 261.09
BBY 20,333 19,117 1,216 500 85.85 64 85.98 85.92
SEAC 20,302 20,039 263 149 1.41 1,200 1.42 1.41
CTRN 20,286 20,286 0 2,000 15.75 100 17.00 16.14
EXTR 20,278 20,278 0 301 3.94 498 3.95 3.94
FDL 20,265 20,265 0 1,600 25.54 900 25.55 25.55
CANF 20,216 15,794 4,422 100 1.81 400 1.83 1.81
QH 20,211 20,211 0 1,400 11.33 1,550 11.80 11.63
MR 20,203 19,747 456 100 3.66 300 3.68 3.67
EAD 20,189 20,085 104 500 7.06 400 7.08 7.07
CDNS 20,174 19,655 519 52 97.53 52 97.69 97.61
ADAP 20,133 19,906 227 200 8.72 100 8.84 8.77
ALSN 20,109 19,058 1,051 218 35.55 200 35.63 35.64
WWR 20,024 20,014 10 100 2.28 300 2.34 2.32
AMKR 19,962 19,200 762 400 12.00 201 12.02 12.01
ISEE 19,953 19,849 104 112 4.34 1 4.45 4.35
NTN 19,948 19,948 0 3 1.82 1,400 1.93 1.84
ALNA 19,938 19,888 50 1,200 1.29 715 1.30 1.29
ACCD 19,915 19,915 0 1 31.50 100 32.10 31.87
URTH 19,900 13,700 6,200 200 94.46 400 94.56 94.52
CMA 19,879 18,926 953 100 34.57 200 34.66 34.64
BLL 19,874 19,655 219 100 72.78 100 72.86 72.79
AAU 19,873 19,800 73 1,000 0.52 3,901 0.52 0.52
ADIL 19,864 19,864 0 1,399 1.32 200 1.33 1.32
PDLI 19,861 19,727 134 800 2.75 800 2.76 2.75
SITC 19,832 19,690 142 600 7.03 100 7.10 7.09
CLDT 19,820 19,764 56 31,624 5.48 105 5.57 5.57
IGC 19,805 19,614 191 400 0.53 150 0.54 0.54
OMC 19,801 18,634 1,167 200 54.79 1 54.88 54.85
VOXX 19,785 19,785 0 100 5.17 100 5.77 5.54
AMRC 19,713 19,438 275 100 28.25 50 28.33 28.31
FEDU 19,653 19,253 400 1,000 1.16 200 1.20 1.22
ZTS 19,587 13,565 6,022 52 139.22 53 139.34 139.29
BHAT 19,580 19,363 217 200 1.31 700 1.36 1.35
CBLI 19,578 19,478 100 15 2.10 1,000 2.12 2.11
VGSH 19,569 19,569 0 10,806 62.16 85,759 62.17 62.16
DLTH 19,538 14,743 4,795 7 6.76 300 6.90 6.77
GOGL 19,505 19,505 0 900 3.76 200 3.77 3.77
VVV 19,502 19,488 14 207 20.17 1 20.18 20.18
SOLY 19,497 19,497 0 3,267 7.62 100 7.84 7.69
ONCY 19,436 19,436 0 100 1.90 23,000 1.91 1.91
ARNC 19,410 17,998 1,412 15 15.50 100 15.65 15.56
AEM 19,377 17,997 1,380 100 64.47 54 64.99 64.60
CNTG 19,333 19,333 0 300 12.14 16 12.33 12.17
QRTEA 19,297 18,946 351 304 9.42 200 9.43 9.42
MTSL 19,273 19,273 0 600 1.29 100 1.33 1.33
ARI 19,246 19,042 204 401 9.00 200 9.01 9.01
CERC 19,210 19,175 35 100 2.49 181 2.50 2.50
BZH 19,182 19,168 14 2 10.11 4,000 10.70 10.67
SEDG 19,155 19,022 133 2 160.50 500 162.74 162.24
NGHC 19,081 18,985 96 100 33.80 119 33.81 33.81
SWK 19,055 18,697 358 1 145.16 37 145.32 145.22
ARTW 19,000 18,900 100 8,000 2.12 200 2.29 2.20
APEX 18,980 18,400 580 300 0.60 300 0.62 0.61
AVDL 18,970 18,870 100 200 7.57 100 7.63 7.58
ZVO 18,955 18,577 378 400 3.65 100 3.70 3.67
OPES 18,947 17,347 1,600 100 11.76 1,385 11.95 11.93
WGO 18,883 18,789 94 100 60.00 15 60.90 60.67
RMTI 18,878 18,878 0 350 1.73 200 1.76 1.75
OSS 18,863 17,985 878 800 2.13 1,100 2.15 2.14
PEI 18,842 17,072 1,770 751 1.24 300 1.25 1.25
PAYS 18,784 18,248 536 300 8.47 100 8.55 8.49
TMQ 18,781 18,661 120 950 1.88 100 1.91 1.90
WPRT 18,777 18,761 16 4,942 1.25 1,500 1.27 1.26
WTRG 18,772 17,978 794 100 42.67 1 42.86 42.73
TAK 18,728 17,148 1,580 100 17.21 101 17.22 17.21
NCR 18,662 18,582 80 201 16.45 299 16.68 16.67
BTAI 18,643 18,521 122 100 50.73 100 51.25 51.13
INCY 18,640 18,252 388 135 101.47 52 101.69 101.64
SNDL 18,629 14,571 4,058 5,030 0.82 200 0.85 0.83
IQV 18,618 18,560 58 36 145.50 36 145.73 145.58
CAL 18,606 18,242 364 100 6.76 32 6.78 6.76
DEM 18,583 18,583 0 400 37.71 200 37.92 37.72
BLRX 18,550 18,385 165 200 1.75 300 1.77 1.75
SNCA 18,537 16,737 1,800 1,750 0.71 800 0.72 0.71
QSR 18,507 17,380 1,127 5 54.76 100 55.05 54.91
OMI 18,492 18,407 85 100 7.54 101 7.60 7.58
SY 18,464 18,184 280 200 13.21 1,000 13.60 13.41
EMX 18,459 17,879 580 3 2.73 600 2.75 2.74
FBIO 18,445 18,445 0 1,000 2.65 100 2.68 2.67
UGP 18,442 18,377 65 800 3.45 800 3.46 3.46
WES 18,370 14,077 4,293 13 8.80 381 9.04 8.92
FTCS 18,367 18,367 0 1,200 60.06 2,700 60.09 60.05
XXII 18,354 16,044 2,310 1 0.75 200 0.77 0.77
IVW 18,330 17,062 1,268 200 213.30 400 213.39 213.36
SNCR 18,294 18,294 0 2,909 3.08 400 3.10 3.09
TGNA 18,285 18,035 250 100 10.77 300 10.78 10.78
PLNT 18,242 17,495 747 100 54.81 26 55.57 54.93
ALNY 18,240 18,171 69 3 154.45 200 156.50 154.80
AWP 18,179 18,111 68 200 4.63 500 4.64 4.64
MLND 18,159 17,733 426 5,458 1.56 800 1.57 1.56
NBSE 18,159 18,149 10 13 7.88 200 8.06 7.90
QRVO 18,153 18,017 136 45 110.67 49 110.99 110.82
FLO 18,101 14,308 3,793 200 22.10 100 22.11 22.10
MOXC 18,099 18,099 0 50 1.01 10 1.06 1.03
CRH 18,095 18,020 75 300 36.22 300 37.06 37.00
ANCN 18,024 18,024 0 600 0.79 100 0.80 0.79
ESSCW 17,943 17,943 0 2,500 0.25 1,475 0.29 0.25
SBAC 17,935 17,837 98 32 292.54 138 292.92 292.84
TBT 17,909 17,697 212 7,400 15.11 500 15.12 15.12
CSIQ 17,900 17,763 137 2 23.24 2 23.39 23.31
WSC 17,899 17,894 5 100 12.07 89 12.15 12.08
CASI 17,855 17,855 0 894 2.05 105 2.07 2.05
CEIX 17,847 17,836 11 100 5.54 1 5.59 5.57
MNST 17,844 17,787 57 100 71.24 164 71.34 71.29
FNDE 17,831 17,831 0 400 24.62 100 24.63 24.63
IOVA 17,825 17,697 128 100 28.60 200 29.40 28.93
WRN 17,812 16,541 1,271 726 1.17 900 1.18 1.17
AWF 17,793 1,303 16,490 200 10.17 3,100 10.20 10.18
RCON 17,771 17,728 43 300 1.10 300 1.14 1.12
PPG 17,767 17,537 230 75 110.62 75 110.74 110.63
DRE 17,765 17,654 111 102 35.33 7 35.35 35.34
NTR 17,756 16,611 1,145 600 32.89 100 32.94 32.91
GTH 17,754 17,754 0 2,700 14.10 3,000 14.50 14.49
PLT 17,749 16,602 1,147 100 15.26 74 15.78 15.31
ADTX 17,739 16,287 1,452 20 3.13 200 3.19 3.10
KBWB 17,734 17,734 0 500 37.10 500 37.13 37.20
PDS 17,728 9,756 7,972 600 0.59 100 0.60 0.59
LH 17,719 17,111 608 29 184.29 100 184.50 184.26
MUFG 17,709 17,709 0 1,155 3.94 1,985 3.95 3.95
VRRM 17,706 17,573 133 300 9.68 100 9.69 9.67
GUNR 17,705 17,705 0 1,600 28.24 100 28.25 28.27
GENE 17,692 17,541 151 200 2.23 1 2.24 2.23
ALEC 17,655 17,422 233 2 22.18 100 22.63 22.50
PEB 17,651 17,595 56 10 11.14 101 11.15 11.15
VIRT 17,633 17,542 91 200 24.68 4 24.80 24.69
ICLK 17,632 17,432 200 600 5.29 500 5.32 5.30
REGN 17,614 17,286 328 11 630.24 11 631.62 630.56
FNJN 17,571 17,571 0 1,400 1.54 20,701 1.55 1.54
BBEU 17,562 17,562 0 2,300 22.83 200 22.85 22.84
GOSS 17,559 16,889 670 650 13.10 100 13.33 13.30
CAH 17,548 16,895 653 1 50.04 400 50.08 50.05
CCXI 17,504 17,443 61 200 57.61 12 58.47 58.38
CGROU 17,500 17,500 0 1,400 10.10 2,500 10.25 10.25
SYN 17,498 17,127 371 200 0.49 100 0.49 0.50
MESO 17,480 15,839 1,641 1,325 11.36 100 11.44 11.44
ABUS 17,447 17,396 51 300 1.76 300 1.78 1.77
SNY 17,443 17,421 22 100 51.82 5 51.94 51.94
RDN 17,440 17,338 102 100 13.51 100 13.52 13.52
NOC 17,431 17,078 353 23 289.75 1 290.01 289.73
SQNS 17,403 15,238 2,165 500 6.87 207 7.25 7.00
CLMT 17,398 17,398 0 100 2.52 250 2.66 2.65
ERY 17,387 17,287 100 500 53.34 400 53.41 53.45
MTC 17,385 17,385 0 80 1.22 2,339 1.27 1.25
PRMW 17,380 17,226 154 200 13.41 100 13.43 13.41
NKLAW 17,310 17,010 300 212 24.69 100 24.88 24.78
ETN 17,304 16,102 1,202 100 89.54 64 89.60 89.55
NVG 17,283 14,976 2,307 200 15.49 110 15.55 15.50
BBW 17,278 16,478 800 100 2.04 1,000 2.30 2.19
CIBR 17,229 17,229 0 102 33.22 66 33.24 33.24
QFIN 17,217 16,670 547 1 13.87 100 13.90 13.89
PRTK 17,207 17,082 125 1,300 4.55 100 4.58 4.57
FOXF 17,133 15,632 1,501 100 80.38 100 81.80 81.58
STLD 17,125 16,759 366 100 26.19 100 26.22 26.21
STKL 17,102 16,950 152 200 4.59 100 4.64 4.60
CHRW 17,101 16,558 543 63 83.30 63 83.38 83.33
NVST 17,101 16,841 260 1 20.94 400 21.01 20.96
ICE 17,096 16,969 127 100 91.18 100 91.24 91.19
NVO 17,072 15,727 1,345 500 65.24 400 65.35 65.23
RY 17,068 16,995 73 100 68.91 200 68.97 68.91
TPRE 17,057 16,352 705 300 7.68 300 7.71 7.71
SHAK 17,020 16,711 309 100 47.30 90 48.01 47.36
WISA 16,971 16,755 216 44,372 2.23 700 2.24 2.23
TCRD 16,939 16,939 0 300 3.34 2,548 3.35 3.35
PBA 16,872 16,120 752 400 24.47 300 24.48 24.48
AMCX 16,853 16,557 296 1 24.57 200 25.01 24.69
TERP 16,766 16,732 34 300 19.39 400 19.43 19.40
RLJ 16,736 16,368 368 100 8.25 100 8.27 8.26
VERB 16,721 15,821 900 737 1.08 100 1.10 1.09
MOAT 16,704 16,704 0 900 52.58 2,100 52.60 52.62
PRPL 16,689 16,689 0 50 17.95 4 18.49 18.05
WDR 16,620 16,511 109 100 14.99 200 15.02 15.00
TMHC 16,589 16,095 494 100 20.70 100 21.10 20.82
EMLC 16,543 15,407 1,136 302 31.09 200 31.10 31.06
WEBS 16,511 16,511 0 1,100 6.16 1,100 6.18 6.07
TAT 16,493 5,393 11,100 300 0.25 4,000 0.28 0.26
HUBS 16,487 16,163 324 1 208.04 200 210.00 209.45
RDFN 16,477 16,252 225 8 35.49 121 35.63 35.55
GMLP 16,472 16,472 0 300 2.90 400 2.91 2.91
BHR 16,459 16,359 100 10 2.56 100 2.58 2.57
ALXN 16,417 15,987 430 49 106.94 49 107.06 107.01
AY 16,409 16,302 107 200 28.00 200 28.27 28.25
BIF 16,401 16,400 1 220 9.65 1,000 9.72 9.68
TCS 16,319 7,733 8,586 1,298 3.85 310 4.05 3.97
USWS 16,312 16,312 0 300 0.42 1,000 0.42 0.42
IAC 16,279 16,179 100 100 124.78 11 125.36 124.64
DHR 16,269 15,620 649 1 183.57 70 183.71 183.64
RH 16,254 11,942 4,312 200 257.87 100 263.00 261.73
ANDAW 16,196 16,196 0 1,000 0.61 16,202 0.65 0.55
STZ 16,150 16,023 127 22 178.84 22 179.04 178.94
GNL 16,139 10,798 5,341 100 16.07 200 16.25 16.08
VLUE 16,115 16,115 0 500 72.19 1,500 72.23 72.17
CHAU 16,095 15,593 502 161 31.20 700 31.24 31.26
LPLA 16,083 16,078 5 1,000 75.50 200 76.97 75.57
BSTZ 16,077 15,677 400 150 23.29 200 23.36 23.30
MTEM 16,039 15,490 549 50 12.27 5 12.31 12.32
SLP 16,030 15,988 42 11 60.15 300 60.40 60.19
ALSK 16,023 16,023 0 1 2.55 700 2.65 2.61
NICE 16,016 15,763 253 100 196.65 30 198.35 197.12
CRF 16,006 15,935 71 35 10.19 1,200 10.24 10.20
XCUR 15,985 15,586 399 55 2.28 600 2.29 2.28
ITOT 15,979 15,673 306 600 70.79 900 70.81 70.78
UUUU 15,959 15,959 0 200 1.52 5,000 1.53 1.52
SPIB 15,955 14,855 1,100 700 36.60 100 36.61 36.60
QTNT 15,939 15,839 100 100 7.70 200 7.72 7.70
LIND 15,933 15,842 91 381 7.05 100 7.07 7.07
PTY 15,903 15,869 34 250 15.38 100 15.42 15.39
ODP 15,880 15,880 0 204 20.09 109 20.33 20.30
AAXN 15,874 15,808 66 1 90.38 100 90.84 90.62
CODI 15,869 15,238 631 300 16.75 1,000 16.93 16.89
ASML 15,846 15,761 85 1 391.00 100 392.98 392.26
CSU 15,804 9,726 6,078 8,603 0.61 10,000 0.65 0.63
SHLL+ 15,801 12,905 2,896 500 7.05 100 7.35 7.11
HOMB 15,767 15,730 37 100 14.62 200 14.64 14.68
GECC 15,761 15,711 50 500 3.87 199 3.97 3.88
CB 15,750 15,579 171 100 129.46 100 129.56 129.48
ATCO 15,740 15,739 1 100 7.20 113 7.26 7.22
ADPT 15,729 15,729 0 10 42.75 100 43.17 43.10
SKX 15,708 15,543 165 100 27.90 2 27.97 27.95
MTA 15,703 15,703 0 100 5.22 400 5.25 5.25
T-A 15,702 15,702 0 450 25.30 600 25.38 25.38
AVLR 15,701 15,553 148 1 124.50 150 126.00 125.36
HCA 15,700 15,377 323 57 98.13 301 98.25 98.22
RPV 15,700 15,697 3 500 47.15 500 47.18 47.21
APO 15,633 15,303 330 120 49.93 100 50.07 49.92
NVUS 15,616 15,516 100 2,150 0.45 200 0.45 0.45
ETTX 15,596 15,596 0 1,000 3.10 100 3.33 3.15
FMBI 15,556 15,506 50 100 12.24 124 12.26 12.26
KDP 15,556 15,407 149 202 29.24 77 29.26 29.26
CBRE 15,551 15,085 466 100 42.86 199 42.94 42.88
TA 15,546 15,432 114 100 12.03 100 12.08 12.04
TOUR 15,529 14,977 552 200 1.27 822 1.29 1.29
EPR 15,485 13,471 2,014 501 30.35 136 30.84 30.41
IPHI 15,482 14,752 730 1 122.22 5 122.87 122.34
BITA 15,426 15,426 0 1,000 15.79 1,569 15.80 15.79
TEL 15,422 15,179 243 66 80.25 64 80.36 80.43
HGSH 15,415 415 15,000 4,679 0.73 100 0.86 0.75
LAUR 15,405 15,068 337 200 9.02 200 9.32 9.17
BCC 15,397 15,393 4 100 39.89 2 40.01 39.98
GEN 15,396 11,982 3,414 864 0.72 3,500 0.73 0.73
CMO 15,389 15,304 85 300 5.41 100 5.42 5.42
FTEK 15,368 14,568 800 1,000 0.91 1,000 0.92 0.93
NNBR 15,357 15,347 10 20 4.79 28 5.00 4.83
ICAD 15,349 15,317 32 99 9.74 100 9.95 9.74
AXLA 15,339 15,034 305 75 4.42 4,524 4.47 4.42
COLD 15,333 15,328 5 1 35.25 587 35.33 35.28
CBB 15,332 15,152 180 300 14.84 200 14.86 14.85
SDIV 15,328 13,985 1,343 600 11.16 600 11.17 11.17
AGS 15,326 13,324 2,002 1 3.03 2,000 3.10 3.04
ARKF 15,324 15,323 1 500 33.11 500 33.72 33.20
GIII 15,320 15,315 5 1 10.96 100 10.97 10.98
TFFP 15,306 15,306 0 1 6.68 100 6.73 6.63
SVMK 15,298 15,086 212 100 22.93 100 23.06 22.96
WFC-Z 15,294 11,719 3,575 251 23.00 1,394 24.15 23.00
VVPR 15,293 14,624 669 900 1.60 900 1.78 1.67
OZK 15,291 15,267 24 100 22.03 100 22.10 22.23
ICLN 15,290 15,290 0 300 13.57 1,200 13.58 13.56
MFH 15,275 15,275 0 100 2.26 100 2.53 2.40
CWB 15,272 12,463 2,809 100 61.70 1,000 64.41 62.49
UBX 15,263 15,248 15 15 7.64 4 7.72 7.68
FNDC 15,255 15,255 0 200 27.98 400 28.17 28.13
VIOT 15,248 13,348 1,900 18 6.71 100 6.76 6.73
GREK 15,205 15,200 5 300 19.53 3,807 19.70 19.46
SQM 15,194 14,805 389 100 29.59 100 29.77 29.64
BXMX 15,179 14,139 1,040 200 11.11 400 11.13 11.12
OC 15,173 15,150 23 100 55.30 100 55.67 55.59
PGP 15,172 15,172 0 9 7.91 3 8.10 8.07
STAY 15,162 15,159 3 400 10.76 200 10.77 10.77
APH 15,141 14,956 185 100 95.56 55 95.68 95.56
IFF 15,135 14,250 885 37 126.17 69 126.35 126.27
CHNR 15,132 15,132 0 279 1.11 700 1.16 1.13
MAN 15,111 14,908 203 200 67.13 100 68.49 68.13
PTC 15,098 14,847 251 6 76.80 200 78.19 77.11
RNG 15,098 14,577 521 100 259.47 100 259.83 259.66
HT 15,094 10,764 4,330 502 5.25 200 5.26 5.30
POAI 15,076 15,076 0 300 1.48 100 1.50 1.49
WHR 15,053 12,700 2,353 100 137.14 37 137.42 137.45
TAN 15,048 15,048 0 400 42.04 100 42.12 42.10
EGHT 15,040 13,736 1,304 700 15.20 2,400 15.45 15.35
ALLO 15,003 13,978 1,025 100 40.64 100 40.75 40.58
EV 14,974 14,924 50 100 35.85 120 36.06 36.04
NTGR 14,973 14,773 200 2,000 25.00 100 25.48 25.10
NTLA 14,962 14,874 88 1 21.68 100 21.91 21.88
UBA 14,962 14,842 120 700 10.05 100 10.09 10.11
TENX 14,960 14,960 0 1,000 0.94 5,000 0.97 0.99
ANET 14,955 14,636 319 10 213.83 250 215.29 214.05
BMO 14,939 14,714 225 100 53.99 300 54.08 53.99
ONB 14,936 14,936 0 600 12.65 700 12.68 12.76
CALX 14,934 14,834 100 6,000 14.50 200 14.80 14.57
WAB 14,929 14,347 582 90 59.07 103 59.13 59.18
MLPA 14,923 14,923 0 1,400 24.83 1,400 24.89 25.01
SNBR 14,919 14,846 73 594 50.45 50 51.00 50.73
ICSH 14,918 14,918 0 3,700 50.54 2,000 50.55 50.55
AIG+ 14,908 14,614 294 200 1.10 200 1.15 1.12
GLP 14,875 14,875 0 50 9.41 700 9.63 9.44
MBB 14,868 14,568 300 805 110.64 100 110.66 110.66
IWF 14,860 14,860 0 160 198.07 200 198.18 198.12
TCON 14,858 14,747 111 300 1.90 25 1.95 1.93
WEBL 14,800 14,497 303 100 40.52 100 40.64 40.40
MGK 14,771 11,817 2,954 200 168.87 200 168.95 168.41
SCCO 14,747 14,648 99 300 41.66 500 42.00 41.91
IRDM 14,734 14,728 6 1 26.06 334 26.18 26.18
PDI 14,733 14,273 460 4,667 24.04 300 24.07 24.04
CREE 14,696 14,590 106 67 61.91 100 62.67 62.38
LPL 14,694 11,994 2,700 600 5.22 200 5.24 5.24
NS 14,685 12,861 1,824 100 12.71 26 12.87 12.72
YJ 14,672 14,672 0 1,000 2.71 600 2.99 2.81
APD 14,664 13,843 821 53 277.50 53 277.91 277.61
OGIG 14,643 14,643 0 100 39.22 100 39.32 39.12
ORTX 14,585 14,585 0 200 5.10 116 5.15 5.14
DCP 14,560 13,607 953 200 10.24 200 10.40 10.39
NMIH 14,523 14,504 19 1,050 13.55 2 13.61 13.59
SHYF 14,471 14,471 0 100 15.55 200 15.58 15.55
MMX 14,438 14,438 0 650 4.25 50 4.28 4.28
AMH 14,423 13,429 994 100 26.83 100 26.88 26.90
ROSE 14,415 14,315 100 35 0.37 300 0.38 0.37
CHY 14,410 11,910 2,500 2 11.25 1,213 11.34 11.30
INSUW 14,394 14,394 0 110 1.90 7,300 1.95 1.90
CDLX 14,385 13,705 680 80 70.28 100 72.00 71.42
SCHW-C 14,382 14,382 0 100 25.38 700 25.49 25.40
HOPE 14,370 14,175 195 400 8.32 799 8.34 8.34
CNSP 14,365 14,298 67 1,838 1.68 282 1.87 1.72
CACI 14,351 14,112 239 1 191.75 3 192.35 192.18
DOV 14,343 12,657 1,686 100 97.26 53 97.39 97.44
EARS 14,343 14,343 0 192 0.87 600 0.91 0.89
NDRA 14,341 14,341 0 1,000 0.89 1,000 0.89 0.88
AKRO 14,322 14,312 10 2,500 34.00 100 35.00 34.41
BMRN 14,316 14,176 140 100 124.30 1 125.96 125.03
ADSW 14,313 13,484 829 1,837 30.19 465 30.20 30.20
LONE 14,304 14,304 0 12,099 0.37 8,301 0.38 0.37
TMBR 14,282 13,717 565 425 2.11 200 2.12 2.12
CYCC 14,279 13,638 641 300 4.30 500 4.39 4.32
NVT 14,260 14,260 0 100 18.24 2 18.40 18.40
AXSM 14,244 14,136 108 154 78.01 200 79.00 78.55
CTB 14,242 13,942 300 60 29.86 1,322 30.25 30.01
SCHA 14,228 7,292 6,936 1,300 64.29 800 64.38 64.39
TECL 14,225 14,163 62 100 239.72 100 239.99 239.70
ACGL 14,223 14,213 10 200 28.19 200 28.99 28.55
RESN 14,191 14,010 181 1,085 2.21 5 2.22 2.21
CPA 14,182 13,463 719 1 46.50 3 47.74 47.27
PHB 14,150 14,150 0 1,600 18.30 1,695 18.31 18.28
DDS 14,142 13,557 585 300 23.20 200 23.70 23.40
VPL 14,134 14,134 0 100 64.79 100 64.80 64.78
EEMV 14,133 14,133 0 600 54.42 500 54.49 54.44
SJR 14,132 14,002 130 800 17.56 600 17.58 17.57
DNB 14,091 13,537 554 100 25.44 49 25.48 25.46
FNGO 14,089 14,089 0 300 104.77 300 104.96 104.77
CTRE 14,080 14,062 18 500 16.35 27 16.45 16.47
LNT 14,074 14,074 0 2 49.08 67 49.13 49.08
VNO 14,056 13,786 270 85 36.42 1 36.50 36.51
ACH 14,037 13,830 207 767 6.63 1,000 6.73 6.68
VMBS 14,014 14,014 0 700 54.34 200 54.35 54.34
BIIB 13,974 13,680 294 19 278.70 20 279.02 279.00
PXLW 13,974 13,834 140 200 3.11 800 3.13 3.12
SCHO 13,971 13,971 0 20,569 51.58 83,800 51.59 51.58
STXS 13,967 13,965 2 75 4.27 100 4.37 4.31
VBR 13,951 8,193 5,758 500 104.57 400 104.68 104.61
TWST 13,937 13,936 1 2 51.50 200 53.37 52.95
FNDF 13,929 12,283 1,646 2,000 24.28 500 24.31 24.29
PKI 13,886 13,886 0 52 105.74 48 105.93 105.86
ROIC 13,885 13,853 32 277 10.02 200 10.05 10.06
SRPT 13,874 13,550 324 1 165.06 500 167.00 165.22
FHLC 13,868 13,868 0 1,200 50.74 180 50.77 50.74
OMER 13,856 13,856 0 750 13.07 100 13.38 13.34
HOV 13,842 13,509 333 8,720 19.57 55 19.71 19.57
DIV 13,827 13,827 0 400 14.77 500 14.85 14.81
NAVB 13,823 13,223 600 200 3.90 51 4.00 3.97
SD 13,811 13,809 2 6,221 1.23 700 1.24 1.23
FSTA 13,800 13,085 715 100 36.19 200 36.21 36.21
LEGN 13,798 13,798 0 1 36.95 200 37.14 37.06
TLSA 13,796 13,795 1 105 9.01 100 9.28 9.25
NTRS 13,795 13,671 124 100 80.85 154 80.93 80.96
MELI 13,781 13,384 397 1 965.00 100 968.46 967.43
KRMD 13,773 13,773 0 764 8.66 2 8.99 8.92
FRA 13,755 654 13,101 1 11.07 42 11.13 11.12
NEA 13,750 12,250 1,500 600 14.20 400 14.21 14.21
KLDO 13,726 13,726 0 200 6.07 440 6.14 6.13
RES 13,718 13,718 0 100 2.91 100 2.92 2.92
LADR 13,693 13,209 484 650 7.12 400 7.14 7.15
SNPS 13,687 13,673 14 127 193.21 27 193.50 193.30
SPSB 13,663 13,663 0 4,200 31.32 1,505 31.33 31.33
AMTI 13,653 13,653 0 1,650 20.00 500 22.80 20.18
STAA 13,651 13,651 0 200 56.02 430 57.00 56.09
SCHN 13,603 13,603 0 100 16.65 100 16.71 16.69
ROAD 13,589 13,588 1 1 15.75 50 16.25 16.11
NGL 13,586 8,553 5,033 21 3.47 100 3.49 3.50
CHMA 13,585 13,463 122 200 4.27 100 4.28 4.28
SYK 13,585 12,837 748 35 179.66 70 179.88 179.95
MIDD 13,575 13,575 0 200 76.75 1 78.94 77.95
XPER 13,559 13,549 10 881 13.75 276 14.23 13.79
OGE 13,557 13,057 500 270 31.58 200 31.59 31.58
BIB 13,537 13,537 0 300 74.49 300 74.56 74.50
CFFA 13,512 13,512 0 120 10.84 2,500 11.40 10.76
CME 13,509 13,431 78 100 164.57 100 164.81 164.65
SA 13,509 11,998 1,511 100 17.83 1,000 18.25 18.08
CHKP 13,490 13,285 205 100 117.80 40 118.99 117.83
DXF 13,488 13,488 0 2,000 0.67 100 0.68 0.67
YETI 13,476 13,476 0 1 41.23 500 42.00 41.52
IWS 13,475 12,849 626 300 76.36 400 76.40 76.40
CRNC 13,454 12,980 474 100 35.05 100 36.15 35.41
ACAD 13,435 13,219 216 173 52.90 1,000 53.28 52.87
CUBE 13,428 13,242 186 100 27.65 300 27.67 27.66
GMO 13,411 3,274 10,137 901 0.21 700 0.22 0.21
PILL 13,410 13,410 0 400 15.26 400 15.34 15.20
SNE 13,407 12,415 992 1 73.81 100 73.96 73.95
PLCE 13,394 12,803 591 100 31.37 100 31.56 31.49
HDGE 13,360 13,360 0 9,300 4.89 20,300 4.90 4.89
CBOE 13,354 13,284 70 100 90.21 1 90.46 90.35
HDSN 13,329 13,329 0 2,377 1.09 100 1.11 1.10
CHX 13,321 13,154 167 500 8.60 400 8.63 8.62
IAK 13,318 13,215 103 800 55.19 100 55.30 55.19
AZRX 13,298 13,298 0 600 0.82 1,000 0.85 0.82
CTMX 13,281 13,281 0 5 8.39 100 8.94 8.40
IO 13,272 13,222 50 105 2.30 500 2.37 2.32
FWONK 13,264 13,187 77 200 33.80 200 34.84 34.29
INN 13,252 12,965 287 2,210 5.30 100 5.32 5.32
ORBC 13,222 12,815 407 20 3.63 100 3.64 3.64
COF-I 13,201 13,201 0 250 22.99 363 24.00 23.00
SBLK 13,163 13,063 100 100 6.01 200 6.02 6.01
GHG 13,162 13,162 0 100 13.06 1 13.30 13.20
CSQ 13,161 13,161 0 200 12.69 2,800 12.72 12.70
TRUE 13,133 13,082 51 200 2.76 300 2.77 2.77
VRCA 13,126 10,315 2,811 110 8.00 7 8.29 8.17
ECC 13,094 12,918 176 1,000 7.16 330 7.22 7.20
OEF 13,093 13,093 0 1,200 146.64 500 146.70 146.63
FRC 13,090 12,989 101 180 106.40 200 109.41 107.33
SFNC 13,089 13,089 0 1,015 15.75 46 15.77 15.77
EMLP 13,081 12,981 100 300 19.77 100 19.79 19.78
FCF 13,081 13,035 46 8 7.20 100 8.13 7.57
VERU 13,043 12,943 100 300 2.94 200 2.96 2.95
ASUR 13,041 13,041 0 101 6.19 200 6.29 6.21
PT 13,040 13,040 0 1,000 1.24 600 1.27 1.25
SLGG 13,030 13,030 0 100 2.32 1,600 2.37 2.34
ACCO 13,026 13,009 17 100 6.45 200 6.46 6.46
CRUS 13,018 12,947 71 100 64.03 100 64.19 64.13
CIB 13,015 12,415 600 116 25.51 100 27.11 26.96
DSSI 13,013 12,831 182 500 8.27 594 8.37 8.32
FREE 13,008 12,480 528 250 7.61 195 7.70 7.63
HYB 12,986 12,986 0 8 7.72 1,000 7.78 7.75
JAX 12,976 12,848 128 301 3.85 8 3.90 3.88
OESX 12,933 12,883 50 200 3.48 100 3.49 3.49
ZYME 12,899 12,724 175 100 30.91 1,773 31.00 30.92
MHO 12,884 12,770 114 100 33.50 28 34.97 33.49
FLIR 12,882 12,675 207 100 39.80 100 39.88 39.77
LOGI 12,857 12,805 52 185 65.25 15 65.75 65.55
MTP 12,810 12,810 0 100 1.24 200 1.26 1.25
SEED 12,805 12,805 0 2,000 8.80 1,111 9.34 9.00
USB-H 12,800 12,800 0 3,600 19.60 4,530 20.00 19.75
TW 12,799 12,259 540 20 53.49 1 53.77 53.77
INSM 12,783 12,783 0 64 25.61 100 25.92 25.87
OMF 12,776 12,655 121 100 23.18 200 23.65 23.27
EVBG 12,768 12,706 62 200 131.88 100 134.75 133.87
YELP 12,757 9,794 2,963 10 22.86 51 23.22 22.91
SGMS 12,743 12,574 169 200 15.77 100 15.95 15.84
EHC 12,739 12,739 0 11 62.01 200 62.92 62.04
CNST 12,723 12,657 66 220 27.90 260 28.67 28.30
CREX 12,712 7,308 5,404 886 2.09 100 2.11 2.09
AGTC 12,685 11,989 696 2,033 5.45 100 5.56 5.50
IEI 12,662 12,362 300 1,300 133.68 6,900 133.69 133.69
PS 12,660 12,560 100 1 18.04 200 18.11 18.02
UFS 12,625 12,058 567 100 21.32 100 21.54 21.53
BHLB 12,611 12,563 48 319 9.61 10,007 9.66 9.64
OXSQ 12,611 12,611 0 4,308 2.82 1,400 2.83 2.83
VV 12,610 12,076 534 200 146.51 500 146.56 146.61
AME 12,601 12,070 531 59 90.66 56 90.79 90.72
IGICW 12,600 12,600 0 100 0.23 100 0.41 0.35
ACM 12,571 12,156 415 75 35.33 100 35.90 35.66
TMO 12,524 12,207 317 45 383.17 43 383.76 383.57
INDL 12,518 12,515 3 300 23.65 300 23.73 23.64
TROX 12,515 12,506 9 100 7.07 100 7.08 7.07
KOLD 12,511 12,479 32 200 64.51 100 64.76 65.05
GOOS 12,506 12,488 18 400 22.24 500 22.37 22.36
VHC 12,498 12,450 48 100 6.39 100 6.42 6.41
IDYA 12,487 12,287 200 18 12.82 5 12.94 12.96
HEPA 12,481 12,435 46 100 3.30 1,072 3.32 3.32
BRZU 12,459 12,131 328 100 82.75 100 82.84 83.11
DVY 12,449 12,449 0 2,100 80.39 600 80.43 80.51
KBWY 12,446 12,446 0 100 18.33 8,600 18.37 18.35
SFL 12,431 12,387 44 100 8.98 200 8.99 8.98
PH 12,416 12,167 249 29 179.43 29 179.66 179.61
HOTH 12,399 12,399 0 1,362 2.53 1,458 2.55 2.53
QURE 12,370 12,370 0 100 43.49 42 44.57 43.80
KBLMW 12,360 12,360 0 2,580 0.20 1,000 0.24 0.21
SOJA 12,356 8,781 3,575 2,780 25.29 100 25.40 25.35
PGF 12,348 10,138 2,210 1,255 17.98 700 17.99 17.99
NKTR 12,346 11,905 441 1,000 23.17 25 23.40 23.29
JCE 12,332 3,496 8,836 1,200 12.19 100 12.27 12.25
CHU 12,324 12,255 69 1,101 6.08 1,100 6.09 6.08
AWK 12,313 11,827 486 46 133.64 48 133.78 133.75
CO 12,309 11,599 710 100 3.24 100 3.49 3.24
BMEZ 12,284 9,784 2,500 200 21.86 8,000 22.68 21.88
CHEF 12,270 11,957 313 100 12.50 14 12.53 12.51
JQC 12,266 12,068 198 1,150 5.73 400 5.74 5.74
REV 12,262 12,241 21 600 9.11 100 9.16 9.17
APTS 12,231 8,047 4,184 300 7.17 62 7.32 7.33
OLLI 12,219 12,052 167 6 93.50 1 95.14 93.87
SUN 12,172 11,301 871 100 22.81 400 22.94 22.82
BDX 12,156 11,978 178 100 261.04 33 261.26 261.12
MUB 12,149 12,149 0 410 115.77 400 115.84 115.77
OR 12,144 12,105 39 1,100 10.55 100 10.57 10.57
PEIX 12,120 12,120 0 400 0.74 500 0.74 0.74
EPP 12,109 12,109 0 1,200 40.61 500 40.90 40.66
ETW 12,105 9,052 3,053 2,300 8.61 3,400 8.74 8.62
CNO 12,092 11,807 285 100 15.02 200 15.03 15.02
MDP 12,091 11,962 129 1 13.84 100 13.85 13.90
BTE 12,082 10,571 1,511 6,089 0.49 100 0.49 0.49
FTV 12,079 11,960 119 155 68.87 155 68.99 68.93
USCR 12,075 12,075 0 100 24.15 5 24.23 24.23
CVEO 12,046 9,905 2,141 1,000 0.47 2,700 0.49 0.47
CREG 12,025 12,025 0 1,000 2.26 100 2.46 2.29
CTR 12,020 9,970 2,050 100 2.31 400 2.34 2.31
REG 12,018 11,950 68 74 41.91 1 41.97 41.95
URI 12,015 11,793 222 35 155.20 35 155.52 155.31
RADA 12,013 11,645 368 200 6.05 200 6.25 6.10
RUSL 11,999 11,999 0 500 15.83 100 15.84 15.84
REET 11,984 10,829 1,155 800 20.65 2,000 20.67 20.68
USAC 11,982 11,776 206 1,650 9.90 602 10.08 10.00
EMQQ 11,976 10,790 1,186 200 49.54 10 49.71 49.57
PACW 11,963 11,729 234 200 17.25 301 17.59 17.43
DRN 11,946 11,940 6 700 9.46 100 9.49 9.51
APOG 11,945 11,945 0 50 21.89 850 22.36 22.06
ATRA 11,944 11,743 201 1 13.46 200 13.68 13.53
PPC 11,939 11,883 56 1 16.26 5 16.43 16.27
ACEL 11,891 11,791 100 100 9.42 100 9.49 9.43
ASC 11,891 11,819 72 2 4.10 12 4.16 4.17
RPT 11,886 11,801 85 100 6.25 110 6.26 6.25
IPOC 11,880 9,564 2,316 5,500 10.83 50 11.15 10.85
HYT 11,867 10,403 1,464 190 10.40 290 10.41 10.41
RPAR 11,863 11,863 0 28,366 21.77 0 0.00 21.78
BEST 11,859 11,553 306 100 4.54 100 4.55 4.54
OEC 11,854 8,568 3,286 200 10.52 200 10.73 10.56
CYAD 11,851 8,418 3,433 500 10.80 7 11.35 10.85
USL 11,850 11,849 1 2,900 15.16 3,700 15.20 15.25
VAPO 11,841 11,746 95 200 46.04 200 47.76 46.90
VRNT 11,837 11,837 0 50 41.70 100 41.95 41.75
RPAI 11,835 11,655 180 100 6.23 200 6.25 6.25
LDOS 11,831 11,695 136 60 84.76 62 84.96 84.93
HSY 11,804 11,539 265 25 130.32 25 130.48 130.24
OAC+ 11,800 11,800 0 3,000 1.25 0 0.00 1.32
SMMT 11,792 11,792 0 300 3.29 100 3.45 3.30
UAN 11,765 11,751 14 130 0.88 100 0.90 0.88
CNET 11,764 11,764 0 1,400 1.12 11,895 1.16 1.15
ESPR 11,758 11,680 78 20 46.81 4 47.49 46.88
PTI 11,736 11,736 0 4,050 1.28 600 1.29 1.28
AIR 11,716 11,591 125 2 18.64 200 19.30 18.71
VOYA 11,713 11,662 51 200 46.41 59 47.61 47.00
ITW 11,704 10,971 733 43 176.58 43 176.77 176.78
CGNX 11,689 11,675 14 1 60.40 1 60.99 60.74
BJRI 11,682 9,939 1,743 100 16.30 10 16.35 16.35
GDV 11,636 11,536 100 600 17.76 1 17.96 17.76
HX 11,629 11,430 199 100 0.80 49 0.84 0.82
LW 11,629 11,488 141 49 65.65 49 65.79 65.75
AKCA 11,620 11,620 0 100 12.17 500 12.77 12.38
XOMA 11,597 11,593 4 100 17.03 800 18.20 17.35
J 11,595 11,348 247 67 78.94 65 79.05 79.00
MYOS 11,579 11,484 95 100 1.23 6,390 1.24 1.24
NKTX 11,554 10,512 1,042 100 35.50 150 38.75 36.46
MLSS 11,540 11,540 0 10,221 1.99 100 2.01 1.99
FLGT 11,531 11,513 18 100 19.87 2,000 20.30 19.85
MIND 11,531 11,078 453 3,000 1.95 2,000 2.00 2.00
EWBC 11,528 11,528 0 200 32.63 200 33.80 33.22
MGNX 11,521 11,491 30 4,000 26.98 100 30.02 28.10
BC 11,507 11,385 122 100 64.45 54 65.03 64.58
SGEN 11,505 11,347 158 2 171.40 1 171.99 171.45
L 11,498 11,334 164 1 35.13 100 35.16 35.14
GPC 11,489 11,434 55 36 85.41 65 85.62 85.52
MCK 11,477 11,240 237 37 145.68 35 145.90 145.83
TANH 11,451 11,451 0 100 1.56 200 1.60 1.58
TROW 11,443 11,443 0 4 129.00 199 129.50 129.23
DGRW 11,434 11,154 280 100 46.30 100 46.31 46.30
PFGC 11,418 11,080 338 100 26.07 502 26.40 26.18
EVRG 11,409 11,361 48 57 61.85 58 61.96 61.90
FIVN 11,393 11,344 49 80 111.16 100 112.00 111.30
FTSM 11,391 11,391 0 1,100 60.03 1,497 60.04 60.03
ES 11,372 10,939 433 85 85.60 88 85.73 85.62
PLG 11,372 11,347 25 660 1.38 400 1.40 1.38
CFMS 11,364 11,264 100 100 0.77 100 0.79 0.78
MRC 11,362 11,246 116 100 5.19 100 5.21 5.21
PBPB 11,359 11,340 19 100 2.05 300 2.08 2.08
GMDA 11,356 11,356 0 1,400 4.06 10 4.10 4.09
GBX 11,348 9,834 1,514 1 25.35 101 25.80 25.40
VNDA 11,343 11,271 72 100 11.58 100 11.66 11.59
MG 11,338 11,279 59 100 3.34 10 3.36 3.35
DRV 11,328 10,326 1,002 500 16.63 500 16.69 16.65
ANDAR 11,323 11,323 0 4,887 0.31 900 0.55 0.36
CCU 11,319 11,319 0 5 15.07 100 15.15 15.08
NCMI 11,315 11,315 0 100 2.95 300 2.96 2.96
BSCL 11,311 11,311 0 600 21.37 627 21.38 21.38
EDNT 11,308 11,308 0 300 3.71 200 3.74 3.70
BRMK 11,300 6,300 5,000 101 8.93 200 9.04 8.91
MLPB 11,300 11,300 0 1,200 10.17 2,200 10.32 10.23
XHR 11,300 10,712 588 100 8.51 400 8.90 8.52
BKU 11,298 11,224 74 1 16.85 349 17.14 16.90
CVU 11,298 10,998 300 2,300 3.25 400 3.35 3.25
PSHG 11,296 11,296 0 10 0.54 1,895 0.65 0.62
PDCO 11,286 11,066 220 200 23.17 100 23.21 23.20
NTES 11,258 11,214 44 5 471.35 13 471.90 471.53
GIM 11,248 6,140 5,108 861 5.38 3,000 5.39 5.39
WFC-Q 11,234 10,188 1,046 322 24.42 1,100 24.65 24.42
AWH 11,203 11,003 200 248 3.48 100 3.49 3.48
BHK 11,193 10,281 912 100 15.51 828 15.73 15.54
IUSG 11,184 11,184 0 600 73.75 100 73.78 73.90
GSKY 11,182 11,182 0 208 4.73 200 4.75 4.74
WIX 11,174 11,075 99 1 277.45 10 279.92 279.40
JBHT 11,168 11,121 47 40 127.91 42 128.12 127.94
MOHO 11,149 11,149 0 193 2.18 100 2.20 2.18
AXDX 11,136 11,136 0 300 16.95 3 17.20 17.08
DEI 11,134 10,943 191 161 29.70 100 29.72 29.71
DAO 11,133 10,793 340 105 37.72 1 40.55 37.90
HDS 11,126 11,126 0 43 33.80 1 34.62 34.37
CTHR 11,123 11,123 0 1,000 0.70 1,000 0.73 0.70
ZBRA 11,110 10,950 160 1 261.92 20 262.54 262.11
AGIO 11,107 10,671 436 1 50.08 10 50.25 50.06
OMP 11,107 11,057 50 1 7.32 100 7.49 7.50
NWS 11,094 11,094 0 200 12.25 100 12.26 12.26
ARKQ 11,089 8,588 2,501 3,000 50.14 100 50.27 50.10
ABCB 11,074 10,959 115 43 20.53 100 20.79 20.86
PI 11,058 10,858 200 2 27.70 20 28.06 27.72
APVO 11,050 10,963 87 100 7.35 1,000 7.45 7.42
LXRX 11,047 10,866 181 600 1.94 1,700 1.95 1.95
SCHM 11,033 6,820 4,213 700 52.09 300 52.13 52.20
LPX 11,031 10,986 45 100 27.41 100 27.64 27.52
CPZ 11,000 11,000 0 10 15.02 2,500 15.50 15.25
SCVX+ 11,000 10,000 1,000 2,000 1.14 0 0.00 1.16
ORSNR 10,989 10,989 0 100 0.24 5,000 0.43 0.34
ACRS 10,985 10,985 0 2,000 1.94 440 1.97 1.99
IDN 10,974 10,974 0 15 7.20 100 7.76 7.21
RNP 10,974 10,802 172 869 18.57 565 18.65 18.59
CINF 10,970 10,828 142 83 72.04 100 72.16 72.24
GNCA 10,959 10,833 126 300 1.97 8 2.00 1.97
LJPC 10,959 10,938 21 25 4.23 200 4.28 4.24
MAIN 10,949 9,513 1,436 11 30.05 80 30.26 30.16
TZOO 10,949 10,893 56 100 5.21 107 5.30 5.23
HFFG 10,919 10,912 7 100 8.60 20 8.64 8.62
SJM 10,917 10,911 6 29 106.94 29 107.15 106.98
ECL 10,915 10,442 473 67 201.68 67 201.81 201.77
BGSF 10,877 10,877 0 5,750 9.60 680 9.73 9.70
IWN 10,875 10,875 0 400 93.97 100 94.18 94.28
MHLD 10,867 10,867 0 1,300 1.18 600 1.22 1.20
PCTY 10,858 10,472 386 105 132.62 250 134.25 132.31
TTMI 10,842 10,835 7 100 11.53 100 11.54 11.55
EYPT 10,840 10,840 0 20 0.70 7,300 0.73 0.72
SCHP 10,829 8,109 2,720 10 60.54 5,100 60.55 60.54
CABA 10,810 10,690 120 700 10.71 100 10.76 10.75
CRESY 10,800 10,800 0 100 3.54 2,000 3.60 3.55
NTZ 10,783 10,783 0 600 0.88 1,000 1.02 1.01
USOI 10,777 10,777 0 700 4.55 50 4.62 4.60
PFLT 10,776 10,776 0 104 8.27 7,600 8.40 8.28
SCHZ 10,773 6,931 3,842 1,110 56.42 2,797 56.44 56.43
GDOT 10,760 10,285 475 100 49.20 100 49.50 49.25
XPO 10,704 10,355 349 129 77.02 100 78.11 78.00
CAJ 10,703 10,544 159 2 20.29 100 20.31 20.30
WEX 10,702 10,279 423 23 149.00 90 150.45 150.17
HROW 10,693 10,693 0 100 5.00 101 5.04 5.03
GSY 10,663 9,962 701 1,200 50.48 643 50.49 50.48
FNV 10,652 9,849 803 100 145.46 107 145.64 145.54
SNN 10,652 10,484 168 102 36.50 102 40.00 39.11
MRCY 10,645 10,371 274 1 70.51 100 70.72 70.63
SPT 10,634 10,634 0 8 25.04 100 25.50 25.40
AAP 10,627 10,520 107 38 136.96 37 137.34 137.33
GILT 10,609 10,485 124 600 4.94 100 4.96 4.95
CWEB 10,603 10,203 400 400 47.39 400 47.53 47.27
EBS 10,598 10,370 228 50 96.10 100 96.38 96.17
AIMT 10,589 10,470 119 2 15.45 1 15.63 15.57
TISI 10,570 9,330 1,240 101 4.20 100 4.25 4.24
ACRE 10,566 10,560 6 251 8.25 5 8.65 8.28
IRBT 10,565 10,173 392 100 82.79 100 82.95 82.82
NARI 10,565 8,788 1,777 100 49.25 75 50.28 49.55
PRNB 10,559 10,558 1 8 64.40 5 69.00 68.09
ALACW 10,533 10,533 0 12,390 0.16 201 0.20 0.19
LBTYA 10,531 10,124 407 200 22.77 200 22.79 22.79
NEWR 10,524 10,225 299 100 65.20 15 66.09 65.20
RXN 10,523 10,523 0 200 28.65 1 29.03 29.02
VUG 10,521 10,511 10 300 207.99 200 208.10 208.08
SEIC 10,500 10,420 80 106 55.49 100 55.55 55.51
SRET 10,497 10,497 0 1,500 7.42 7,300 7.44 7.43
HUM 10,472 9,955 517 14 390.36 14 391.09 390.74
ALV 10,453 10,402 51 101 65.90 30 66.70 66.52
EVER 10,448 10,281 167 110 54.25 1 55.88 54.45
CHI 10,435 10,435 0 500 10.55 300 10.68 10.62
LECO 10,430 10,425 5 200 85.60 200 88.22 86.85
BRG 10,419 10,364 55 6 7.02 100 7.50 7.04
TALO 10,418 10,257 161 200 7.55 2 7.67 7.68
WYND 10,399 10,250 149 50 28.80 110 29.04 29.09
BMRG 10,396 10,396 0 500 10.67 2 11.00 10.79
LPSN 10,395 10,274 121 62 37.73 100 38.28 38.26
MSI 10,388 10,324 64 39 131.87 41 132.04 131.80
RP 10,352 10,341 11 50 63.00 55 64.74 63.80
HGLB 10,345 10,340 5 5,100 6.21 500 6.32 6.22
ARAV 10,342 10,200 142 41 10.61 100 10.67 10.66
PRSP 10,342 10,190 152 500 21.10 100 21.33 21.24
GWPH 10,337 10,241 96 200 134.35 1 137.50 136.82
INSE 10,317 9,777 540 5 3.44 100 3.49 3.43
CMLS 10,314 10,314 0 58,600 3.91 205 3.93 3.92
CDW 10,313 10,053 260 47 112.69 46 112.90 112.79
RODM 10,291 10,291 0 1,100 25.11 800 25.12 25.12
AGCO 10,289 10,136 153 200 58.81 100 59.70 59.76
SPWH 10,288 10,257 31 25 14.50 25 14.70 14.68
DVA 10,284 9,973 311 63 80.71 63 80.85 80.68
BBAX 10,281 10,281 0 600 22.68 200 22.88 22.87
CATO 10,271 10,071 200 300 7.10 17 7.13 7.12
GOF 10,271 9,671 600 100 17.26 2,970 17.28 17.27
GO 10,217 9,303 914 3 39.68 41 40.00 39.78
SKF 10,214 10,214 0 1,500 12.73 500 12.76 12.64
DTIL 10,200 10,061 139 200 7.46 70 7.62 7.60
DLR 10,156 9,910 246 80 145.51 160 145.67 145.54
ALLE 10,150 9,916 234 3 102.02 83 102.13 102.08
AQUA 10,145 8,145 2,000 200 18.39 107 18.80 18.72
ELP 10,142 10,105 37 700 11.17 300 11.19 11.12
ESTE 10,130 8,173 1,957 200 2.49 500 2.55 2.51
AON 10,124 10,089 35 1 197.75 2 199.00 198.04
BMY^ 10,122 9,992 130 800 3.21 1,000 3.22 3.21
ASPU 10,114 10,114 0 500 8.72 500 9.20 9.00
BBGI 10,110 10,110 0 4,700 1.70 200 1.72 1.71
FTK 10,109 8,709 1,400 105 1.40 905 1.41 1.41
BKT 10,100 10,100 0 11,530 6.14 200 6.16 6.15
BMRG+ 10,100 7,480 2,620 1,000 1.55 1,793 1.83 1.65
DUO 10,068 10,068 0 1 9.01 100 9.08 9.06
BSBR 10,066 10,066 0 1,900 5.30 300 5.31 5.31
PMT 10,046 9,219 827 10 17.40 300 17.63 17.57
PFG 10,043 10,023 20 200 42.08 100 42.16 42.16
EC 10,039 9,928 111 300 11.73 18,206 11.75 11.74
PIRS 10,018 10,018 0 1 2.83 110 2.92 2.92
ATH 10,006 9,969 37 200 31.54 100 31.66 31.64
SHIPW 10,002 10,002 0 500 0.04 1,400 0.05 0.04
STAG 9,980 9,321 659 10 29.80 3 30.01 29.88
SLF 9,953 9,953 0 200 37.16 100 37.18 37.20
OTRK 9,952 9,852 100 10 25.96 500 26.77 26.07
TENB 9,949 9,912 37 200 28.55 100 28.74 28.62
JCOM 9,946 9,941 5 62 55.20 100 55.24 55.26
IMTX 9,932 9,932 0 100 11.38 300 11.48 11.38
FBCG 9,928 9,928 0 6,240 21.65 500 22.23 21.75
HLIT 9,920 9,766 154 200 4.70 300 4.72 4.71
IPAY 9,916 9,296 620 1,100 49.32 100 49.44 49.36
FPAC+ 9,907 5,007 4,900 100 0.65 50 1.45 0.69
MIME 9,902 9,602 300 1 40.00 100 41.01 40.60
LOGM 9,899 9,598 301 4 85.49 100 85.50 85.48
BLV 9,898 9,202 696 200 114.36 100 114.57 114.48
OGS 9,869 8,926 943 900 74.40 100 79.81 74.65
ORAN 9,865 9,741 124 100 12.29 100 12.30 12.30
BKE 9,851 9,851 0 200 15.67 200 16.13 15.91
DOX 9,849 9,834 15 206 57.82 200 59.76 58.76
PVH 9,827 9,660 167 100 46.17 100 46.32 46.25
AEF 9,825 8,361 1,464 200 6.38 2,035 6.44 6.39
NEO 9,809 9,787 22 100 34.90 52 34.99 35.02
RGS 9,809 8,297 1,512 520 7.52 800 7.72 7.60
OCSL 9,797 9,797 0 1,200 4.36 252 4.37 4.36
CARA 9,795 9,791 4 4 17.20 100 17.28 17.17
ROK 9,791 9,739 52 24 215.56 24 215.81 215.81
AB 9,790 8,991 799 1,000 27.28 120 27.43 27.41
NNN 9,772 8,879 893 1 33.35 250 34.00 33.41
SNR 9,761 9,146 615 500 3.15 100 3.17 3.17
YGYI 9,733 9,215 518 100 1.36 1,500 1.39 1.38
LIZI 9,727 9,677 50 1,000 6.92 10 7.14 7.22
FENC 9,700 9,600 100 500 8.17 150 8.23 8.20
TPTX 9,696 9,539 157 70 60.84 18 63.01 61.05
DNKN 9,661 9,655 6 100 64.21 300 64.70 64.27
CRS 9,652 9,617 35 100 22.75 1 23.50 23.25
PPSI 9,651 8,651 1,000 200 1.22 100 1.28 1.22
WOR 9,642 9,560 82 200 36.22 200 37.26 36.72
TWNKW 9,626 9,626 0 500 0.67 824 0.71 0.69
CHD 9,609 9,287 322 1 83.95 78 84.06 83.98
IMBI 9,600 8,800 800 5 3.25 100 3.50 3.27
FTS 9,582 8,348 1,234 100 38.72 100 38.80 38.70
UTF 9,581 7,102 2,479 100 21.93 100 22.00 21.93
CPLG 9,578 9,574 4 100 4.47 100 4.77 4.76
SMHI 9,572 7,067 2,505 200 2.29 4,388 2.47 2.41
WCC 9,572 9,295 277 1 37.00 200 37.99 37.42
IDLV 9,570 8,120 1,450 1,800 27.90 300 27.98 27.96
AFIN 9,567 9,546 21 100 7.23 100 7.40 7.25
SCPH 9,556 9,556 0 20 7.20 200 7.25 7.20
BERY 9,554 7,841 1,713 51 44.17 100 44.80 44.79
ATIF 9,532 9,501 31 100 1.72 300 1.77 1.75
HYRE 9,528 9,528 0 274 2.67 1,100 2.71 2.71
RYN 9,526 9,372 154 200 25.80 100 25.84 25.81
SCOR 9,506 9,426 80 200 2.73 100 2.78 2.77
AX 9,494 9,294 200 100 19.50 6 20.49 19.69
AVT 9,492 9,392 100 32 25.20 15 25.33 25.32
AJRD 9,485 9,402 83 5 35.28 38 35.80 35.43
IMTM 9,485 7,485 2,000 200 32.31 200 32.38 32.36
FLWS 9,483 9,394 89 97 23.13 5 23.60 23.52
PPT 9,474 9,374 100 3,100 4.62 2,916 4.65 4.64
AVNT 9,470 9,470 0 300 25.10 33 25.16 25.15
UPLD 9,469 9,397 72 26 30.10 1,000 31.25 30.77
QQQX 9,468 9,468 0 25 23.95 1,500 24.22 24.19
RSG 9,453 9,283 170 67 82.17 127 82.29 82.17
CFR 9,430 8,803 627 278 66.65 100 67.81 68.00
NAOV 9,427 9,327 100 100 1.65 1,000 1.75 1.68
HFRO 9,426 9,392 34 700 7.61 100 7.65 7.60
GSB 9,424 9,374 50 100 7.67 46 7.95 7.90
VVI 9,423 9,403 20 1,000 15.12 76 15.75 15.50
EXPD 9,409 9,208 201 70 77.72 129 77.78 77.77
GBT 9,408 9,396 12 200 69.29 150 70.40 70.43
MCC 9,405 6,202 3,203 399 0.63 17 0.65 0.64
PUK 9,396 9,395 1 94 30.95 114 31.29 31.11
TCBI 9,385 9,285 100 100 25.81 100 26.26 26.03
FAX 9,373 9,062 311 6,956 3.83 2,013 3.84 3.83
TDACW 9,365 8,465 900 2,000 0.33 75 0.94 0.33
TPOR 9,361 9,361 0 600 11.34 600 11.38 11.34
TIF 9,347 9,176 171 1 121.16 300 121.34 121.33
FBHS 9,343 9,331 12 79 64.96 79 65.08 65.12
STCN 9,337 9,337 0 7,550 0.53 1,000 0.54 0.54
METC 9,326 9,292 34 53 2.28 100 2.30 2.29
RHI 9,305 9,165 140 100 51.35 100 51.41 51.41
NRO 9,280 9,262 18 2,505 3.56 300 3.63 3.56
FCO 9,277 8,382 895 3,100 6.27 800 6.50 6.28
SON 9,276 9,276 0 10 51.97 600 52.50 52.07
MMT 9,272 9,272 0 500 5.54 500 5.69 5.53
IMUX 9,270 9,170 100 100 12.01 1,000 12.10 11.98
SAP 9,265 8,795 470 101 151.75 101 153.60 152.98
MTB 9,261 9,151 110 1 98.00 100 98.29 98.20
NBLX 9,261 9,013 248 3 7.17 1,900 7.25 7.18
THW 9,241 9,240 1 70 14.34 1,000 14.47 14.45
CHIQ 9,229 9,226 3 300 23.64 700 23.77 23.67
URG 9,219 9,219 0 1,800 0.48 1,500 0.50 0.47
XMLV 9,219 6,144 3,075 1 40.85 200 40.87 40.89
GLO 9,216 6,215 3,001 126 9.11 524 9.13 9.12
ASLN 9,213 9,213 0 180 1.65 200 1.72 1.64
APG 9,211 8,711 500 100 11.51 100 11.53 11.51
GPM 9,167 6,967 2,200 1,000 5.36 1,910 5.50 5.38
TAST 9,144 9,104 40 100 4.69 200 4.71 4.70
RCM 9,143 9,143 0 100 12.96 100 12.99 12.96
ROL 9,142 8,605 537 100 44.84 1,110 44.90 44.87
NMCI 9,130 9,130 0 200