Bats EDGX Exchange Symbol Data

Volume
303,096,230
Orders
64,822,340

This list was last updated 2017-09-20 14:16:21.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SDRL 6,078,574 5,548,910 529,664 800 0.52 100 0.52 0.52
AXARW 5,122,812 4,879,616 243,196 1,750 0.02 3,500 0.03 0.03
BAC 4,735,835 4,686,056 49,779 1,400 25.11 3,401 25.12 25.11
AMD 4,528,147 4,488,100 40,047 2,600 12.91 3,400 12.92 12.92
AAPL 4,001,924 3,906,499 95,425 400 155.85 100 155.88 155.87
MU 3,873,855 3,845,043 28,812 800 35.52 584 35.54 35.53
DMPI 3,433,656 3,271,484 162,172 1,700 1.79 68 1.80 1.79
HMNY 2,952,791 2,800,961 151,830 500 5.95 300 6.05 5.96
BSTI 2,330,800 1,831,325 499,475 200 10.73 1,200 10.75 10.75
RAD 2,282,405 2,031,262 251,143 67,224 2.45 29,708 2.46 2.45
XLF 2,259,016 1,931,443 327,573 62,900 25.42 151,400 25.43 25.42
ITUS 2,075,872 1,979,547 96,325 5,861 2.25 2,000 2.26 2.25
CHK 1,984,210 1,941,777 42,433 3,400 4.21 27,800 4.22 4.22
PLUG 1,930,541 1,878,875 51,666 12,400 2.66 2,000 2.67 2.67
QQQ 1,912,437 1,903,041 9,396 1,100 144.87 1,800 144.89 144.89
ORIG 1,870,232 1,650,255 219,977 2,500 0.10 200 0.10 0.10
BBBY 1,854,527 1,704,426 150,101 100 22.77 100 22.78 22.76
SPI 1,850,001 1,497,613 352,388 1,500 0.12 20,263 0.12 0.12
SNAP 1,761,452 1,757,834 3,618 1,600 14.14 3,401 14.15 14.14
SPY 1,700,813 1,657,548 43,265 1,700 249.58 100 249.59 249.60
GDX 1,566,230 1,555,143 11,087 1,000 23.59 3,000 23.60 23.59
ARGS 1,484,606 1,403,036 81,570 4,000 0.20 100 0.20 0.20
ALNY 1,482,290 1,449,493 32,797 200 109.64 500 109.94 109.93
WLL 1,378,948 1,365,526 13,422 4,600 5.24 1,100 5.25 5.25
JNUG 1,331,318 1,279,996 51,322 200 19.28 700 19.31 19.28
EEM 1,329,894 1,298,911 30,983 7,000 45.49 7,600 45.50 45.51
BBRY 1,326,700 1,174,019 152,681 2,200 9.88 1,100 9.89 9.89
USO 1,321,435 1,305,277 16,158 71,580 10.27 59,910 10.28 10.27
UVXY 1,227,767 1,215,830 11,937 2,495 22.98 100 23.00 22.98
NVDA 1,205,857 1,195,647 10,210 100 185.81 30 185.90 185.92
XOP 1,204,391 1,194,279 10,112 2,100 32.91 100 32.92 32.92
RIG 1,180,456 1,175,349 5,107 7,100 9.85 1,300 9.86 9.85
ORCL 1,180,334 1,172,175 8,159 300 48.03 200 48.04 48.05
FB 1,166,195 1,145,129 21,066 200 172.06 100 172.13 172.09
VALE 1,123,637 1,118,827 4,810 1,200 10.50 5,200 10.51 10.50
TEVA 1,110,500 1,098,593 11,907 400 17.08 200 17.09 17.09
VXX 1,105,847 1,064,701 41,146 600 41.34 100 41.35 41.36
IWM 1,067,313 1,031,838 35,475 1,200 143.84 605 143.85 143.85
F 1,038,020 1,004,525 33,495 9,853 11.73 11,400 11.74 11.73
MSFT 1,026,570 1,015,313 11,257 3,052 74.75 400 74.76 74.76
TVIX 1,023,122 999,773 23,349 1,900 12.60 200 12.61 12.60
T 998,110 991,919 6,191 700 38.35 1,400 38.36 38.35
DGAZ 993,576 984,902 8,674 1,000 21.48 2,000 21.52 21.52
WFT 978,852 973,162 5,690 5,400 4.07 7,300 4.08 4.08
PBR 974,325 967,805 6,520 4,100 10.24 200 10.25 10.25
UWT 970,961 944,697 26,264 3,600 15.87 3,600 15.89 15.87
CMCSA 969,423 957,090 12,333 1,400 37.46 500 37.47 37.47
S 968,628 895,934 72,694 3,600 8.02 2,734 8.03 8.02
XLU 948,497 833,557 114,940 4,500 53.69 1,500 53.71 53.73
GIS 933,677 873,631 60,046 190 51.85 100 51.93 51.92
ESV 920,406 919,970 436 1,100 5.55 2,800 5.56 5.55
IBIO 868,541 800,318 68,223 250 0.40 400 0.40 0.40
MRO 857,010 844,343 12,667 900 12.44 700 12.45 12.45
GE 847,436 772,093 75,343 2,000 24.30 8,224 24.31 24.31
UGAZ 846,680 816,108 30,572 1,800 13.32 700 13.34 13.32
ZNGA 836,732 836,177 555 34,050 3.90 13,208 3.91 3.90
MDXG 832,570 815,257 17,313 200 12.50 400 12.54 12.50
CAPR 817,647 707,084 110,563 5,600 1.94 1,800 1.96 1.96
KR 804,185 791,773 12,412 1,033 20.76 1,500 20.77 20.77
SWN 802,649 786,552 16,097 6,600 6.08 500 6.09 6.09
INTC 789,778 779,544 10,234 500 36.88 700 36.89 36.89
BABA 785,132 768,135 16,997 100 177.54 10 177.80 177.48
LABD 785,022 783,944 1,078 1,700 4.95 8,666 4.96 4.95
NUGT 774,372 757,093 17,279 500 34.21 100 34.29 34.15
WAC 772,108 749,421 22,687 30,691 0.67 2,000 0.68 0.68
NBRV 751,862 679,976 71,886 100 8.32 1,600 8.34 8.34
JPM 747,697 735,866 11,831 100 94.96 300 94.97 94.99
AUY 743,439 722,062 21,377 5,510 2.69 4,700 2.70 2.69
ECA 727,364 724,236 3,128 2,100 11.15 1,400 11.16 11.16
XLE 716,916 674,725 42,191 200 66.88 2,300 66.89 66.89
JCP 711,919 687,064 24,855 3,967 3.94 5,200 3.95 3.94
SIRI 707,872 704,191 3,681 25,652 5.48 19,800 5.49 5.49
PYPL 689,528 685,878 3,650 200 64.40 100 64.42 64.41
EFX 672,523 665,765 6,758 100 95.33 100 95.48 95.40
DUST 668,404 653,589 14,815 200 23.98 1,600 24.05 24.05
UCO 653,408 648,953 4,455 200 17.34 10,200 17.35 17.33
AMAT 648,512 644,690 3,822 300 47.06 300 47.08 47.07
FCX 647,720 630,757 16,963 400 14.14 404 14.15 14.14
WFC 633,714 627,857 5,857 300 53.75 500 53.77 53.76
OPXAW 623,812 604,321 19,491 500 0.09 6,331 0.09 0.09
JD 621,464 617,983 3,481 300 44.14 300 44.16 44.16
HTGM 611,182 540,259 70,923 24,183 2.06 300 2.09 2.06
CSCO 606,863 582,884 23,979 600 32.60 1,392 32.61 32.61
WDC 603,315 581,593 21,722 200 85.55 386 85.61 85.56
PFE 593,079 583,440 9,639 500 35.92 800 35.93 35.93
EWZ 582,187 579,608 2,579 600 42.82 200 42.83 42.83
OCLR 577,896 575,252 2,644 700 8.89 1,200 8.90 8.89
COP 567,853 561,731 6,122 200 48.29 100 48.32 48.31
AKS 565,859 565,459 400 2,800 5.60 2,900 5.61 5.61
DWT 555,492 544,573 10,919 300 24.20 2,200 24.23 24.19
BLDP 552,504 549,058 3,446 9,100 4.82 460 4.83 4.83
KEY 538,000 522,701 15,299 900 17.99 800 18.00 18.00
FOLD 528,190 522,363 5,827 200 14.51 300 14.52 14.51
X 526,422 522,382 4,040 230 25.80 400 25.82 25.82
ADBE 523,226 503,030 20,196 50 149.70 100 149.75 149.75
M 522,483 506,875 15,608 800 21.38 1,200 21.39 21.38
CVE 516,302 513,401 2,901 1,200 9.98 800 9.99 9.99
DESP 509,661 381,965 127,696 100 30.35 100 30.45 30.48
C 504,856 498,398 6,458 200 71.95 100 71.97 71.97
SPWR 504,429 503,208 1,221 200 7.80 600 7.81 7.80
RRC 503,913 499,791 4,122 200 19.58 382 19.59 19.58
XOM 500,981 498,084 2,897 200 80.49 300 80.51 80.52
SQQQ 495,952 495,470 482 1,300 27.13 400 27.14 27.12
VZ 490,781 487,104 3,677 1,200 49.38 11,800 49.39 49.38
BBY 489,855 458,455 31,400 300 52.46 100 52.49 52.46
XLP 486,310 483,185 3,125 7,700 54.49 400 54.50 54.50
VRX 485,832 480,332 5,500 584 13.94 400 13.95 13.95
CLF 481,610 477,953 3,657 3,800 7.19 1,900 7.20 7.20
HIMX 468,619 461,301 7,318 700 10.09 1,300 10.11 10.09
OAS 467,344 466,016 1,328 800 9.02 2,600 9.03 9.02
HBAN 458,694 450,963 7,731 2,600 13.31 1,000 13.32 13.32
SNCR 458,260 439,343 18,917 100 9.27 700 9.28 9.26
GDXJ 457,458 452,979 4,479 500 34.37 600 34.39 34.39
DAL 450,327 446,482 3,845 300 48.10 300 48.12 48.10
AAL 449,998 445,150 4,848 300 45.26 200 45.27 45.27
AA 445,728 433,420 12,308 200 46.97 400 47.06 47.01
AVEO 445,403 433,843 11,560 400 3.76 300 3.77 3.77
TQQQ 443,250 441,211 2,039 600 113.15 100 113.20 113.23
GG 442,090 413,073 29,017 1,100 12.76 900 12.78 12.77
PBR.A 439,828 431,428 8,400 10,435 9.90 1,400 9.91 9.90
HTZ 437,674 429,111 8,563 200 22.60 100 22.62 22.60
UNIT 432,216 416,288 15,928 1,145 16.05 300 16.06 16.05
TLT 431,541 422,774 8,767 234 125.57 834 125.59 125.58
IAU 425,667 408,935 16,732 33,600 12.54 35,500 12.55 12.54
GLD 422,267 407,395 14,872 100 124.01 900 124.02 124.02
MDLZ 422,036 419,403 2,633 200 40.41 448 40.42 40.42
CX 420,439 419,059 1,380 6,800 9.38 5,300 9.39 9.39
CEI 409,731 399,316 10,415 1,761 0.17 23,732 0.18 0.17
KRE 407,670 400,838 6,832 200 53.99 100 54.00 54.00
HMY 404,775 387,861 16,914 2,700 1.93 2,500 1.94 1.93
BIOA 402,557 377,777 24,780 2,500 0.53 10,000 0.55 0.54
MOMO 401,238 397,978 3,260 300 35.14 100 35.16 35.15
MGM 399,984 389,002 10,982 530 32.73 100 32.74 32.74
XLK 399,707 393,092 6,615 6,600 58.66 1,300 58.67 58.67
JDST 398,422 398,030 392 100 53.25 200 53.40 53.25
OPK 398,021 390,971 7,050 900 6.22 12,530 6.23 6.23
JBLU 394,435 391,654 2,781 900 19.31 600 19.32 19.31
VIPS 389,572 389,072 500 1,900 9.46 500 9.47 9.46
MAT 388,949 385,764 3,185 1,500 14.99 2,100 15.00 15.00
XIV 388,145 380,329 7,816 200 92.84 100 92.90 92.88
XXII 387,528 378,269 9,259 2,700 3.08 5,800 3.09 3.08
GM 387,333 380,416 6,917 600 38.83 100 38.84 38.84
GGB 378,396 378,396 0 6,400 3.67 3,446 3.68 3.68
NOK 378,249 372,651 5,598 20,108 6.13 8,122 6.14 6.14
TZA 368,387 368,181 206 2,100 15.04 2,200 15.05 15.04
NBR 368,021 366,796 1,225 700 7.88 1,200 7.89 7.89
RSX 366,255 364,155 2,100 2,200 21.65 1,000 21.67 21.66
ABX 358,493 349,746 8,747 200 16.64 300 16.65 16.64
MBOT 356,709 336,328 20,381 1,500 1.35 300 1.36 1.35
QCOM 353,663 338,786 14,877 401 51.74 100 51.75 51.75
GUSH 351,179 348,535 2,644 800 21.92 100 21.97 22.04
TSLA 350,457 343,014 7,443 100 374.79 100 375.19 374.98
RF 350,395 343,770 6,625 500 14.26 600 14.27 14.26
K 346,007 328,130 17,877 100 64.56 300 64.59 64.59
MBVX 345,095 330,625 14,470 1,400 0.71 3,000 0.73 0.71
LOW 344,368 343,471 897 100 77.66 200 77.68 77.69
EFA 342,762 320,645 22,117 7,200 68.28 7,500 68.29 68.29
SN 342,190 341,990 200 300 4.70 700 4.71 4.70
MRVL 340,736 340,436 300 400 17.97 800 17.98 17.98
AAOI 340,000 334,261 5,739 300 65.35 50 65.53 65.50
DB 339,072 322,310 16,762 600 16.37 516 16.38 16.37
BA 337,100 335,992 1,108 100 254.52 300 254.61 254.53
HAL 337,060 331,782 5,278 600 43.45 400 43.46 43.46
AOBC 334,360 328,155 6,205 100 14.87 200 14.88 14.87
KGC 333,487 329,982 3,505 1,800 4.41 2,500 4.42 4.42
RADA 327,785 310,353 17,432 4,772 3.20 225 3.21 3.21
FMSA 325,562 324,760 802 300 3.81 300 3.82 3.81
PZRX 322,550 317,900 4,650 800 1.12 897 1.23 1.16
FXI 320,041 319,941 100 300 44.76 4,700 44.77 44.78
DRIP 318,106 317,606 500 1,000 18.96 500 19.00 18.92
ATW 312,643 312,543 100 200 8.66 200 8.67 8.65
SM 309,402 306,919 2,483 100 16.70 200 16.72 16.70
SBUX 307,664 306,762 902 892 54.88 300 54.89 54.88
P 305,719 301,384 4,335 100 8.16 1,100 8.17 8.16
USG 305,238 301,539 3,699 100 31.43 200 31.49 31.45
ARRY 305,201 295,729 9,472 100 11.46 200 11.47 11.47
CY 305,113 305,113 0 600 14.45 900 14.46 14.45
PE 304,597 301,750 2,847 200 26.34 200 26.35 26.34
IEI 301,668 301,668 0 2,500 123.70 500 123.73 123.71
GPS 300,416 298,046 2,370 300 27.95 300 27.96 27.96
ABUS 299,367 287,004 12,363 1,100 7.20 2,000 7.50 7.50
FENG 299,085 288,395 10,690 3,580 6.10 100 6.13 6.12
SLB 299,041 297,117 1,924 300 67.77 300 67.78 67.78
TWTR 298,341 290,999 7,342 300 17.59 400 17.60 17.59
NVAX 297,704 296,453 1,251 25,804 1.14 9,500 1.15 1.15
IMMU 296,357 283,915 12,442 200 11.43 200 11.44 11.44
PG 296,351 290,398 5,953 100 94.05 200 94.07 94.08
IJR 295,273 283,487 11,786 900 71.47 800 71.48 71.48
ITUB 294,908 294,205 703 1,600 13.73 200 13.74 13.73
LB 294,048 284,368 9,680 30 37.12 100 37.13 37.12
VER 293,306 293,206 100 1,600 8.52 1,400 8.53 8.53
ON 290,780 290,380 400 300 17.31 500 17.32 17.30
NTNX 290,756 280,036 10,720 50 22.68 100 22.73 22.69
CTL 289,594 282,345 7,249 300 18.68 201 18.69 18.69
TAHO 289,507 273,355 16,152 200 5.62 400 5.64 5.63
XLI 287,809 285,883 1,926 1,400 70.21 900 70.22 70.22
CFG 286,667 283,039 3,628 100 35.62 100 35.63 35.61
CVS 286,152 243,816 42,336 4 80.80 32 80.92 80.99
DYN+ 284,995 271,095 13,900 2,340 0.02 958 0.02 0.02
BBD 284,667 283,046 1,621 900 11.36 900 11.37 11.37
MAR 284,127 282,714 1,413 100 107.59 100 107.63 107.62
NKE 282,472 276,651 5,821 600 53.21 200 53.22 53.22
IYR 280,702 274,278 6,424 700 80.64 300 80.65 80.66
NE 278,185 277,283 902 1,600 4.30 1,800 4.31 4.30
V 277,308 266,794 10,514 106 105.14 200 105.20 105.19
XRT 277,201 276,601 600 400 40.50 700 40.51 40.50
NAK 277,099 246,358 30,741 3,800 1.91 800 1.92 1.93
PULM 275,807 271,002 4,805 100 2.10 500 2.13 2.11
SLV 274,878 273,717 1,161 6,600 16.25 12,500 16.26 16.26
UAL 274,510 272,620 1,890 200 58.26 200 58.28 58.27
HPE 269,956 269,456 500 400 13.60 998 13.61 13.60
GPRO 269,159 266,476 2,683 800 10.77 400 10.78 10.77
STX 268,991 266,386 2,605 300 32.19 500 32.21 32.20
CRZO 268,805 264,615 4,190 100 14.76 100 14.80 14.75
WBA 268,555 262,486 6,069 100 78.68 200 78.79 78.75
FDX 268,204 259,067 9,137 100 219.66 150 219.80 219.83
PDS 267,644 266,544 1,100 2,800 2.96 14,100 2.97 2.96
KO 266,786 258,062 8,724 224 45.70 601 45.71 45.70
XBI 265,090 262,471 2,619 900 84.56 500 84.63 84.58
IONS 263,449 240,462 22,987 8 53.48 100 53.80 53.58
NFLX 262,881 258,489 4,392 31 184.60 100 184.75 184.73
KMI 262,824 258,508 4,316 300 19.76 1,300 19.77 19.77
BP 262,739 247,885 14,854 200 37.32 300 37.33 37.33
TECK 261,997 258,711 3,286 400 21.80 300 21.82 21.81
TSM 261,873 260,794 1,079 300 37.66 100 37.67 37.68
UA 261,039 260,587 452 600 15.12 100 15.14 15.13
TRU 259,325 236,929 22,396 114 43.80 100 44.06 44.01
AVGO 258,462 254,912 3,550 960 239.43 100 239.59 239.53
FSLR 258,119 236,527 21,592 400 47.43 2 47.56 47.55
ABEV 257,399 257,399 0 17,300 6.74 8,100 6.75 6.75
APRN 256,987 256,787 200 900 5.24 900 5.25 5.24
CPB 256,847 249,353 7,494 100 46.14 100 46.20 46.19
SCO 256,216 238,596 17,620 4,075 34.80 2,100 34.84 34.78
OIH 255,483 254,678 805 400 25.22 1,800 25.23 25.22
GILD 254,540 247,300 7,240 100 82.11 100 82.16 82.13
CPE 252,817 252,517 300 100 11.31 900 11.32 11.31
HL 251,614 244,867 6,747 500 5.10 700 5.11 5.11
YY 251,365 249,012 2,353 500 76.70 100 77.15 76.62
SVXY 250,614 240,504 10,110 100 88.88 200 88.94 89.01
ARWR 250,255 245,351 4,904 300 3.47 1,000 3.48 3.47
EBAY 249,770 238,439 11,331 300 38.41 200 38.42 38.42
CIEN 249,713 244,537 5,176 700 21.35 500 21.36 21.37
FIT 249,177 228,689 20,488 455 6.24 209 6.25 6.25
SWKS 248,257 243,842 4,415 100 102.66 30 102.73 102.64
AG 244,226 234,468 9,758 12,100 6.95 1,700 6.97 6.96
STM 243,672 243,465 207 200 19.36 600 19.38 19.36
ERIC 243,369 240,017 3,352 7,100 5.55 6,700 5.56 5.55
SQM 242,931 240,716 2,215 160 57.50 1,000 58.09 58.06
ESRX 242,296 224,418 17,878 100 61.28 100 61.36 61.31
HYG 241,898 234,566 7,332 1,400 88.47 1,100 88.48 88.47
QEP 241,719 241,619 100 900 8.41 300 8.42 8.42
MUX 241,548 219,853 21,695 15,285 2.12 9,838 2.13 2.13
MRK 240,845 238,581 2,264 100 65.43 200 65.44 65.44
FCEL 236,296 236,296 0 3,800 1.62 600 1.63 1.63
VSTM 236,258 235,408 850 250 5.07 100 5.09 5.08
DNR 234,506 230,643 3,863 4,200 1.31 15,200 1.32 1.31
FLEX 234,437 234,032 405 200 16.73 400 16.74 16.73
BBU 233,705 227,787 5,918 100 29.89 2,500 30.15 30.10
ATHX 233,514 230,469 3,045 500 2.47 200 2.48 2.48
UAA 233,420 232,445 975 300 16.40 301 16.41 16.39
SMH 230,654 226,043 4,611 200 90.73 200 90.74 90.73
LUV 230,000 229,133 867 100 53.92 200 53.94 53.94
ATVI 229,857 226,213 3,644 1,000 64.18 52 64.22 64.22
TMUS 229,210 227,646 1,564 100 63.67 100 63.70 63.69
AABA 228,334 226,975 1,359 200 66.86 300 66.90 66.88
RDS.A 227,210 213,585 13,625 600 58.70 400 58.71 58.70
MYL 226,510 222,112 4,398 397 31.10 401 31.11 31.11
DVN 224,994 221,548 3,446 300 34.77 100 34.79 34.79
USLV 223,729 223,729 0 1,900 12.66 500 12.67 12.67
SPN 223,650 223,050 600 600 10.98 300 10.99 10.98
SCHW 223,383 219,227 4,156 300 41.77 200 41.79 41.78
NLY 222,312 214,420 7,892 4,567 12.33 2,600 12.34 12.34
CBI 221,882 213,148 8,734 100 15.77 200 15.80 15.79
NLNK 221,426 217,404 4,022 475 11.55 1,000 11.76 11.59
AGNC 220,814 208,563 12,251 2,701 21.37 1,943 21.38 21.38
STNG 220,764 220,764 0 12,274 3.54 3,900 3.55 3.54
CTRP 219,629 204,756 14,873 100 53.37 100 53.41 53.37
WPX 219,298 218,481 817 600 11.08 600 11.09 11.08
MDT 219,128 214,141 4,987 478 79.50 100 79.55 79.56
TAL 218,633 217,227 1,406 200 33.77 100 33.89 33.80
BPMX 217,326 195,719 21,607 400 0.29 100 0.29 0.28
IMGN 214,070 213,234 836 500 6.49 200 6.50 6.49
TBT 213,709 212,310 1,399 200 35.11 600 35.12 35.11
TRXC 212,053 204,641 7,412 400 1.20 100 1.21 1.21
SYMC 211,788 196,645 15,143 400 33.52 200 33.55 33.55
CATB 211,228 208,178 3,050 1,514 1.75 8,200 1.80 1.78
JNJ 211,083 197,297 13,786 100 132.61 100 132.75 132.69
ENDP 210,697 208,820 1,877 800 8.55 300 8.56 8.55
MLCO 210,102 178,176 31,926 200 23.67 300 23.68 23.67
CSX 209,488 205,352 4,136 300 52.54 400 52.56 52.52
ABBV 208,892 202,687 6,205 5 86.75 100 86.80 86.80
CPN 208,405 208,405 0 1,184 14.71 1,157 14.72 14.72
SYN 205,961 200,966 4,995 100 0.99 100 0.99 0.99
ERX 204,176 202,962 1,214 100 28.00 200 28.01 27.98
DFFN 204,135 203,280 855 300 1.83 1,500 1.86 1.82
NGD 203,387 203,277 110 1,600 3.70 1,600 3.71 3.71
TXN 203,291 201,795 1,496 100 84.98 100 85.06 85.03
MS 200,595 196,477 4,118 200 47.93 200 47.95 47.95
MT 200,240 195,652 4,588 920 26.81 400 26.83 26.82
BRCD 199,300 199,300 0 1,300 12.16 400 12.17 12.17
AU 198,682 197,252 1,430 300 9.37 500 9.39 9.38
AGN 196,947 192,804 4,143 101 209.45 120 210.00 209.49
VWO 195,679 180,916 14,763 1,700 44.25 700 44.26 44.29
OIL 195,163 176,283 18,880 18,300 5.30 1,600 5.31 5.31
SPXU 195,137 193,700 1,437 4,300 14.04 1,000 14.05 14.04
CENX 194,642 190,719 3,923 107 20.10 100 20.13 20.11
NBL 194,433 194,139 294 500 26.75 200 26.76 26.75
ISBC 194,236 193,236 1,000 600 13.43 400 13.44 13.44
USB 193,027 191,903 1,124 200 53.58 100 53.59 53.58
EGO 192,814 185,491 7,323 14,600 2.22 7,300 2.24 2.23
KSS 192,662 184,978 7,684 100 44.67 100 44.71 44.65
RICE 192,523 192,273 250 200 28.71 500 28.73 28.73
XLV 192,460 192,460 0 300 81.64 600 81.65 81.66
ZLAB 192,167 181,911 10,256 50 28.58 1,000 28.80 28.58
DIS 191,648 189,349 2,299 530 98.92 200 98.96 98.95
XLY 190,484 190,484 0 300 89.28 200 89.30 89.30
MO 190,129 173,163 16,966 202 61.40 200 61.42 61.43
VEA 189,939 179,672 10,267 1,600 43.27 12,440 43.28 43.28
PSTI 188,488 182,288 6,200 200 1.52 9,576 1.54 1.53
GPK 187,532 186,603 929 900 13.50 700 13.51 13.50
EWJ 186,810 184,266 2,544 1,500 55.61 1,200 55.62 55.63
WB 186,565 186,175 390 161 99.00 100 99.50 99.45
VLO 185,997 184,280 1,717 100 73.10 200 73.16 73.13
IGT 185,667 181,181 4,486 300 23.85 100 23.87 23.86
PTEN 185,639 185,065 574 340 19.37 200 19.38 19.37
BZUN 185,150 184,639 511 100 38.00 200 38.07 38.00
CUR 184,956 180,927 4,029 113 1.28 750 1.29 1.29
SBGL 184,625 177,931 6,694 2,400 4.75 1,500 4.76 4.76
KITE 184,102 183,826 276 302 179.56 500 179.58 179.56
JCI 183,320 179,629 3,691 200 39.95 200 39.96 39.96
EWT 183,279 183,132 147 400 36.72 600 36.73 36.76
LBTYK 182,937 182,635 302 300 32.76 200 32.78 32.76
CAR 181,864 180,928 936 100 37.76 34 37.86 37.84
GRPN 180,784 175,797 4,987 200 4.36 7,700 4.37 4.36
IAG 180,131 152,554 27,577 5,400 6.27 2,100 6.29 6.28
FNSR 179,637 177,441 2,196 100 21.84 100 21.88 21.87
VEON 179,611 179,211 400 2,264 4.18 3,800 4.19 4.18
RDC 179,572 179,272 300 500 11.94 300 11.95 11.94
XLB 179,234 178,059 1,175 1,000 56.73 600 56.74 56.74
GNW 178,079 178,079 0 1,000 3.86 10,200 3.87 3.86
CVX 177,473 167,194 10,279 300 116.68 100 116.71 116.69
EXEL 176,962 173,968 2,994 100 28.58 200 28.62 28.59
LQD 176,767 174,943 1,824 400 120.72 200 120.73 120.73
HCLP 176,295 174,094 2,201 1,600 9.35 4,399 9.40 9.35
FEYE 175,641 174,741 900 500 16.95 300 16.96 16.96
NRG 175,629 171,447 4,182 200 24.28 300 24.30 24.30
BMY 175,491 170,710 4,781 53 63.33 200 63.36 63.35
PIR 175,488 172,888 2,600 14,800 4.30 2,400 4.31 4.30
KHC 175,448 165,810 9,638 100 79.36 223 79.94 79.42
SDS 175,383 171,079 4,304 2,000 47.23 500 47.24 47.23
BW 174,771 172,471 2,300 100 3.55 200 3.57 3.56
RCII 174,578 168,837 5,741 347 11.59 500 11.60 11.60
TGNA 174,209 166,363 7,846 1,100 12.73 947 12.74 12.73
CYTR 173,644 120,687 52,957 200 0.43 200 0.43 0.43
PAAS 173,581 172,831 750 100 17.36 600 17.41 17.39
HK 173,298 173,233 65 100 6.59 200 6.60 6.58
AEZS 172,170 170,570 1,600 2,700 2.18 500 2.19 2.18
ABT 171,964 162,749 9,215 300 51.65 100 51.66 51.67
MET 171,803 162,178 9,625 200 49.98 100 50.00 49.99
TGT 171,561 170,007 1,554 300 58.92 300 58.93 58.92
LBTYA 170,364 170,161 203 280 33.87 100 33.88 33.88
CSIQ 169,139 167,802 1,337 20 15.84 100 15.87 15.85
FTI 169,054 166,250 2,804 200 27.65 100 27.66 27.65
IOVA 168,733 168,070 663 5,921 7.50 1,500 7.55 7.60
TGB 168,587 161,092 7,495 600 1.83 100 1.86 1.86
SGYP 167,272 162,461 4,811 12,200 2.63 3,200 2.64 2.63
FWONK 166,868 160,320 6,548 600 38.14 100 38.25 38.16
MOS 165,890 161,226 4,664 400 20.97 200 21.00 20.99
ITB 165,674 163,937 1,737 1,700 34.78 900 34.80 34.80
COG 165,323 164,551 772 1,200 26.10 100 26.11 26.07
SQ 164,712 163,712 1,000 352 28.36 200 28.37 28.37
SAN 163,939 159,478 4,461 10,527 6.72 9,100 6.73 6.73
IEMG 163,583 161,397 2,186 1,500 54.84 2,500 54.87 54.89
ALR 163,553 161,697 1,856 500 50.45 293 50.46 50.46
EXK 162,923 162,838 85 3,600 2.40 1,100 2.41 2.41
LRCX 162,405 161,076 1,329 1 171.49 100 171.83 171.67
NEM 162,361 159,572 2,789 100 37.73 100 37.75 37.72
LABU 161,493 159,788 1,705 100 79.84 100 80.09 80.00
WMT 161,423 159,494 1,929 200 80.08 200 80.10 80.07
UNG 161,140 159,698 1,442 23,000 6.86 56,250 6.87 6.86
QVCA 161,135 159,754 1,381 700 23.23 700 23.24 23.23
AIG 160,793 157,883 2,910 200 60.18 100 60.19 60.18
THC 160,402 160,202 200 100 15.46 900 15.47 15.46
CCL 159,653 158,998 655 200 64.25 200 64.27 64.27
ERF 159,012 159,012 0 1,300 9.82 400 9.83 9.82
AMZN 158,991 158,219 772 100 965.19 100 965.81 965.44
MEET 157,880 149,290 8,590 497 3.72 600 3.73 3.73
QID 157,802 157,701 101 3,300 15.58 7,200 15.59 15.59
TJX 156,839 152,321 4,518 300 72.14 100 72.16 72.15
NUE 155,411 151,514 3,897 100 55.75 100 55.77 55.78
HCP 155,256 149,411 5,845 100 29.05 503 29.06 29.05
NCLH 154,745 154,251 494 100 54.13 200 54.23 54.23
HD 153,422 151,352 2,070 100 158.60 100 158.67 158.67
INSG 153,220 151,320 1,900 1,200 1.53 400 1.55 1.55
GRFS 152,898 151,699 1,199 100 20.72 100 20.73 20.73
TNA 152,108 152,108 0 500 59.06 500 59.12 59.13
CIG 151,998 137,298 14,700 6,500 2.79 3,600 2.80 2.80
TWX 150,524 149,865 659 201 102.77 300 102.79 102.79
COH 150,479 150,179 300 200 39.58 300 39.60 39.59
ITEK 150,447 150,447 0 1,100 1.40 3,100 1.41 1.40
IDTI 150,375 149,047 1,328 100 27.00 100 27.02 27.00
PTN 150,224 148,024 2,200 600 0.62 200 0.62 0.62
BTG 150,113 150,113 0 15,000 2.62 2,100 2.63 2.63
FDC 149,750 149,495 255 512 18.26 1,200 18.27 18.27
NOV 149,667 133,273 16,394 100 35.63 43 35.67 35.62
MPC 149,391 141,292 8,099 100 54.44 162 54.47 54.44
DSKE 148,073 135,611 12,462 200 12.85 200 12.86 12.85
CRM 147,927 146,720 1,207 1,620 94.75 100 95.02 94.92
AXP 147,832 143,495 4,337 100 88.68 200 88.70 88.72
UPRO 147,795 146,204 1,591 100 114.41 700 114.49 114.48
VERI 147,563 141,203 6,360 1,000 47.80 1 48.24 48.25
COTY 147,480 146,793 687 281 16.48 700 16.49 16.49
CF 147,396 136,541 10,855 100 35.01 100 35.18 35.14
AMLP 146,900 140,120 6,780 11,850 11.20 17,000 11.21 11.21
DISCK 146,837 146,637 200 100 20.07 200 20.08 20.07
WTI 146,775 144,335 2,440 2,200 2.65 31,300 2.66 2.65
BLCM 146,764 131,946 14,818 100 11.60 500 11.90 11.65
RSPP 146,617 145,409 1,208 200 33.09 100 33.11 33.10
FAS 146,345 146,215 130 100 54.02 700 54.08 54.06
ROSG 145,756 136,937 8,819 2,900 1.46 900 1.50 1.46
ILG 145,736 145,717 19 400 25.86 200 25.87 25.87
KBE 144,948 143,930 1,018 200 43.17 2,700 43.19 43.16
RIO 144,588 143,809 779 100 47.69 100 47.76 47.68
POT 144,584 144,584 0 1,000 19.13 1,600 19.15 19.16
DISCA 144,479 143,279 1,200 200 21.30 300 21.31 21.31
DRYS 144,061 143,886 175 500 2.49 3,800 2.50 2.49
OXY 143,967 143,489 478 50 62.66 100 62.70 62.68
JKS 143,554 143,554 0 115 26.12 100 26.16 26.16
AZN 143,513 141,607 1,906 500 32.81 1,000 32.83 32.82
VNQ 143,400 135,742 7,658 900 83.99 200 84.01 84.02
CMCM 143,339 142,924 415 6,450 9.00 1,342 9.01 9.01
MCHI 142,919 142,565 354 200 64.03 200 64.04 64.04
AEO 142,770 142,670 100 200 13.79 101 13.80 13.79
IMAX 142,316 137,822 4,494 200 22.95 301 23.00 22.95
CAG 140,961 139,662 1,299 100 33.58 100 33.60 33.59
HOLX 138,535 135,654 2,881 200 37.31 100 37.32 37.31
SPLK 138,295 135,334 2,961 300 68.07 100 68.84 68.09
WIN 138,160 138,081 79 1,800 1.95 5,726 1.96 1.95
CELG 138,065 137,908 157 100 143.60 200 144.00 143.66
VALE.P 136,833 136,533 300 2,900 9.74 4,400 9.75 9.75
SITO 136,677 136,427 250 770 5.62 600 5.68 5.63
FL 136,421 132,805 3,616 100 34.37 200 34.44 34.43
FTR 135,310 132,555 2,755 300 12.13 546 12.15 12.13
JUNO 135,083 123,831 11,252 169 44.70 200 44.84 44.84
HUN 134,933 131,890 3,043 300 27.80 400 27.81 27.80
IVV 134,302 129,343 4,959 100 252.56 100 252.57 252.57
TROX 134,162 131,442 2,720 100 21.63 100 21.75 21.63
MCD 134,153 132,478 1,675 100 159.12 80 159.18 159.23
LIT 134,074 123,240 10,834 100 38.44 320 38.50 38.49
DKS 133,493 130,406 3,087 400 26.61 100 26.64 26.65
MTOR 133,271 131,081 2,190 200 25.28 100 25.31 25.27
GNTX 133,259 132,959 300 700 19.45 900 19.46 19.45
KPTI 133,201 131,401 1,800 500 11.00 100 11.03 11.00
CDE 133,073 131,708 1,365 400 9.21 400 9.23 9.22
SUPN 132,495 128,441 4,054 1,050 36.75 202 36.85 36.85
GSS 132,362 122,255 10,107 200 0.71 300 0.72 0.71
SOXS 132,102 132,102 0 1,100 22.94 1,100 23.05 23.09
CBL 132,005 128,945 3,060 500 8.21 900 8.22 8.22
CYS 131,606 125,614 5,992 1,905 8.74 2,200 8.75 8.75
RGLS 131,398 131,134 264 3,000 1.35 7,600 1.36 1.36
IBM 131,360 126,986 4,374 8 145.33 130 145.39 145.33
KBH 131,264 127,336 3,928 100 20.90 200 20.95 20.92
SRPT 131,172 130,896 276 100 46.40 500 46.68 46.45
GPOR 131,062 130,186 876 100 13.80 100 13.81 13.81
HALO 130,574 128,085 2,489 100 16.67 100 16.69 16.67
BRK.B 130,446 130,247 199 28 183.40 1,500 183.59 183.54
IBN 130,362 130,362 0 3,600 8.95 1,600 8.96 8.96
AXAS 130,319 129,319 1,000 5,300 1.74 361 1.75 1.75
XME 130,278 123,976 6,302 200 32.44 100 32.46 32.45
ALB 130,054 127,504 2,550 100 135.60 100 135.79 135.68
BCRX 129,463 119,085 10,378 300 5.27 400 5.28 5.28
ETP 129,410 122,669 6,741 3,450 18.53 800 18.55 18.54
ATOS 128,965 117,835 11,130 1,000 0.53 1,695 0.53 0.53
GLW 128,937 126,141 2,796 300 29.96 507 29.98 29.97
CSJ 128,756 126,809 1,947 100 105.25 66 105.28 105.30
IGC 127,834 91,974 35,860 100 0.38 1,000 0.40 0.38
GFI 127,813 127,109 704 5,900 4.30 2,700 4.31 4.30
NYRT 127,507 123,329 4,178 505 7.60 200 7.61 7.60
DRNA 126,632 123,827 2,805 300 4.47 2,500 4.50 4.49
AES 125,621 125,041 580 200 11.30 1,100 11.31 11.31
KND 125,450 125,438 12 4,100 5.75 27,546 5.80 5.78
VIAB 125,310 124,623 687 200 27.59 400 27.62 27.61
DWDP 125,306 123,402 1,904 101 69.94 200 69.96 69.94
NETE 124,568 102,491 22,077 50,300 0.52 1,439 0.56 0.55
XEL 124,413 123,860 553 100 48.09 100 48.11 48.13
TRN 123,981 116,232 7,749 300 30.25 100 30.27 30.25
HRL 123,949 121,761 2,188 100 31.33 100 31.34 31.35
FITB 123,806 123,602 204 300 27.45 100 27.46 27.43
TOPS 123,394 121,794 1,600 1,957 0.39 200 0.40 0.39
MARA 123,345 92,295 31,050 38,650 0.36 400 0.37 0.36
ROX 123,217 120,411 2,806 12,301 1.32 100 1.35 1.33
CDNS 123,158 120,894 2,264 1,900 38.18 100 38.21 38.20
EDN 122,097 121,797 300 200 36.88 100 38.50 37.26
EVHC 122,016 119,523 2,493 127 44.00 200 44.25 44.21
MNKD 121,493 121,293 200 2,300 2.03 100 2.04 2.03
CPRT 119,851 113,329 6,522 100 33.87 100 33.92 33.89
SYF 119,581 118,531 1,050 100 29.05 100 29.06 29.08
CORT 119,155 114,711 4,444 100 18.05 100 18.09 18.03
VGK 119,103 116,627 2,476 2,100 57.96 13,500 57.98 58.00
SO 118,288 115,764 2,524 200 49.45 100 49.48 49.47
ANF 118,154 117,794 360 300 13.94 200 13.95 13.95
KBWB 117,911 117,000 911 300 49.81 400 49.82 49.80
ZAGG 116,221 116,021 200 350 14.35 2,400 14.45 14.40
FCAU 115,982 112,587 3,395 450 17.19 1,705 17.20 17.20
LPI 115,811 115,421 390 200 12.87 242 12.88 12.87
USA 115,215 97,621 17,594 1,200 5.91 400 5.92 5.91
NM 114,934 114,934 0 1,248 1.77 4,200 1.78 1.77
LVS 114,470 109,735 4,735 260 63.20 100 63.45 63.23
WPM 114,048 112,333 1,715 100 19.22 100 19.23 19.24
IPG 113,975 113,860 115 600 20.57 200 20.59 20.57
PHM 113,954 112,285 1,669 400 25.68 400 25.69 25.68
FOXA 113,652 113,406 246 500 26.81 400 26.82 26.82
ETSY 113,548 113,003 545 100 17.09 100 17.10 17.08
UTX 113,413 110,918 2,495 200 113.75 200 113.80 113.81
PVG 112,534 109,164 3,370 500 8.32 200 8.33 8.32
MUR 112,264 110,566 1,698 300 26.05 100 26.07 26.04
EWW 112,039 110,403 1,636 100 55.88 400 56.01 55.94
CRC 112,022 111,822 200 100 9.56 100 9.59 9.57
BTE 111,757 111,757 0 1,500 2.86 7,000 2.87 2.86
SLCA 111,473 107,167 4,306 100 30.33 100 30.42 30.39
CBAY 111,409 107,199 4,210 100 7.59 134 7.60 7.60
GLUU 111,145 108,218 2,927 1,400 3.75 1,200 3.76 3.76
PGH 111,111 109,811 1,300 6,420 0.78 500 0.79 0.78
DUK 111,043 110,396 647 100 85.26 100 85.28 85.31
USFD 110,983 108,494 2,489 500 27.22 500 27.23 27.23
SRCI 110,864 109,958 906 325 8.26 200 8.27 8.27
EWG 110,541 110,241 300 13,200 32.07 300 32.08 32.07
IPI 110,363 108,873 1,490 100 4.08 747 4.09 4.07
MOSY 110,329 108,990 1,339 1,900 0.90 314 0.92 0.90
UQM 110,134 109,494 640 125 1.29 100 1.31 1.31
VOO 110,105 95,488 14,617 1,200 229.20 1,100 229.26 229.25
DXJ 110,068 108,668 1,400 200 54.37 500 54.38 54.38
ODP 109,768 108,868 900 2,430 4.32 3,200 4.33 4.32
ADMS 109,318 108,431 887 98 21.30 100 21.40 21.33
SIG 108,943 108,504 439 100 64.76 100 65.28 65.27
JAGX 108,937 92,828 16,109 1,413 0.40 300 0.40 0.40
EPD 108,886 103,639 5,247 500 25.95 100 25.96 25.98
QRVO 108,797 108,325 472 10 70.50 100 70.81 70.72
KORS 108,115 103,782 4,333 100 46.33 100 46.39 46.38
DDR 107,942 107,141 801 202 9.35 700 9.36 9.36
BBT 107,769 106,782 987 100 44.93 100 44.94 44.93
DSX 107,456 107,192 264 1,600 4.09 400 4.10 4.10
SHOP 107,265 104,826 2,439 122 119.75 100 119.92 119.85
RCL 106,884 103,559 3,325 615 115.00 600 115.99 115.18
MRTX 106,810 103,175 3,635 1,050 10.40 2 10.45 10.45
CHTR 106,622 106,489 133 2,280 366.50 100 366.91 366.81
CRTO 106,370 104,324 2,046 100 39.56 94 39.59 39.58
PBF 106,013 104,991 1,022 200 26.42 100 26.48 26.47
AMC 105,882 105,081 801 200 15.35 300 15.40 15.35
IEFA 105,837 96,222 9,615 1,400 63.97 11,800 63.98 63.99
EWA 105,741 72,741 33,000 300 22.89 2,200 22.92 22.92
SENS 105,665 105,665 0 200 3.00 2,300 3.01 3.00
GRUB 105,440 101,675 3,765 200 53.02 100 53.11 53.05
CAT 105,426 102,048 3,378 200 124.51 100 124.56 124.55
STLD 105,280 104,526 754 39 33.82 189 33.93 33.85
JNK 105,183 100,046 5,137 5,300 37.20 2,400 37.21 37.21
CLVS 105,096 104,796 300 100 75.48 100 75.58 75.43
TNTR 105,055 95,681 9,374 100 3.04 3,110 3.05 3.03
HES 104,850 102,451 2,399 100 43.31 100 43.42 43.32
DFS 104,750 101,858 2,892 100 60.47 100 60.51 60.49
EZU 104,404 102,769 1,635 400 43.04 11,200 43.05 43.06
SFM 104,117 103,835 282 100 18.87 258 18.90 18.87
ALLY 103,942 103,861 81 301 23.15 170 23.18 23.16
UCTT 103,539 100,245 3,294 100 27.43 100 27.53 27.48
LLNW 103,467 101,427 2,040 100 4.01 1,100 4.02 4.01
AVP 102,966 102,966 0 3,000 2.49 2,200 2.50 2.49
EXC 102,913 99,754 3,159 100 36.88 100 36.89 36.91
BTI 102,676 100,365 2,311 100 62.30 100 62.36 62.36
XHB 102,574 102,268 306 100 38.33 200 38.34 38.34
EWY 102,344 102,144 200 200 69.63 200 69.65 69.69
BIDU 101,536 100,278 1,258 100 236.33 100 238.00 237.11
PEP 101,453 99,622 1,831 300 113.27 100 113.35 113.30
BMRN 101,263 101,163 100 3 92.08 100 92.20 92.08
SSW 101,156 100,941 215 200 7.39 100 7.41 7.42
GGP 100,736 99,391 1,345 101 20.78 300 20.79 20.78
OPHT 100,556 99,656 900 800 2.70 1,000 2.71 2.70
ALDX 100,477 97,818 2,659 1,880 7.25 1,000 7.30 7.25
CLR 100,229 97,628 2,601 131 37.71 100 37.75 37.73
MTDR 100,003 99,603 400 100 25.46 100 25.51 25.47
EOG 99,761 99,461 300 100 93.37 200 93.87 93.85
BSBR 99,738 99,738 0 200 8.92 400 8.93 8.93
INCY 99,565 99,238 327 100 115.45 100 115.64 115.35
PTLA 99,068 92,474 6,594 100 52.95 100 53.01 52.97
CELC 99,014 91,343 7,671 300 13.14 100 13.33 13.20
VOD 98,258 93,399 4,859 300 28.82 200 28.83 28.84
CRIS 97,849 92,788 5,061 1,700 1.69 100 1.70 1.70
EMES 97,621 96,039 1,582 485 8.51 200 8.62 8.53
IRBT 97,366 97,121 245 100 79.94 100 80.05 80.03
ACHN 97,318 96,894 424 5,300 3.95 500 3.96 3.96
FOSL 97,264 97,064 200 100 9.06 200 9.08 9.07
HBI 97,243 96,643 600 500 24.65 100 24.66 24.66
NYCB 97,018 87,056 9,962 100 12.39 400 12.40 12.40
HDS 96,649 96,439 210 200 34.16 100 34.24 34.20
HOMB 96,550 96,550 0 100 23.46 100 23.49 23.48
INPX 96,365 95,865 500 4,500 0.22 700 0.22 0.22
ING 96,273 96,173 100 2,300 18.23 2,400 18.25 18.24
CMA 95,930 94,828 1,102 200 70.75 100 72.25 72.06
MDCO 95,833 91,788 4,045 100 35.63 100 35.71 35.68
ENPH 95,532 95,422 110 555 1.56 500 1.58 1.57
APC 95,400 91,780 3,620 30 44.91 100 44.97 44.93
MDR 95,393 93,583 1,810 800 6.99 900 7.00 7.00
HPQ 95,373 93,244 2,129 200 19.49 500 19.50 19.50
SPG 95,370 94,797 573 4 159.44 100 159.74 159.73
CRR 95,234 95,234 0 800 8.12 4,000 8.16 8.16
BOBE 94,969 93,459 1,510 100 77.29 9 77.40 77.33
BK 94,695 93,966 729 200 52.46 300 52.48 52.49
UPS 94,321 92,573 1,748 82 117.61 101 117.64 117.65
FEZ 94,013 94,013 0 900 40.91 800 40.92 40.93
INVH 93,880 90,802 3,078 200 22.41 100 22.42 22.41
KEM 93,717 90,703 3,014 2 19.85 200 19.95 19.89
LLY 93,662 91,772 1,890 1 81.71 132 81.75 81.75
BOX 93,598 92,790 808 300 17.88 100 17.90 17.89
STAF 93,437 80,802 12,635 25 0.85 300 0.87 0.88
SID 93,402 93,402 0 4,700 3.37 800 3.38 3.38
JMEI 93,373 92,513 860 200 3.17 300 3.18 3.18
OLED 93,275 86,233 7,042 100 139.85 100 140.05 140.00
ADP 93,055 92,348 707 100 106.73 100 106.88 106.74
ATNM 93,008 93,008 0 100 0.60 200 0.60 0.60
PNC 92,822 92,512 310 100 133.24 100 133.34 133.28
MIK 92,558 92,153 405 100 21.24 400 21.25 21.25
AXON 92,313 91,241 1,072 100 25.23 100 25.43 25.29
LITE 91,963 91,659 304 100 57.45 80 57.55 57.45
CPST 91,958 91,956 2 1,500 0.64 5,100 0.65 0.65
FAST 91,932 90,843 1,089 300 44.83 100 44.86 44.84
ADM 91,719 89,987 1,732 100 43.32 200 43.35 43.34
QLD 91,427 76,703 14,724 100 63.79 600 63.82 63.83
CYH 91,407 90,760 647 200 7.12 500 7.13 7.11
PGR 91,324 91,064 260 100 47.85 200 47.88 47.87
D 91,300 77,576 13,724 555 77.66 100 77.68 77.70
GOOG 91,241 90,379 862 100 928.83 47 929.68 929.00
CYTX 91,146 83,006 8,140 200 0.35 15,519 0.36 0.35
ERY 90,948 90,898 50 2,600 11.70 3,000 11.71 11.69
XPO 90,626 90,331 295 100 63.47 100 63.49 63.50
TLRD 90,604 90,604 0 300 13.64 100 13.66 13.66
BKLN 90,465 88,516 1,949 36,798 23.04 3,000 23.05 23.05
COF 90,449 90,099 350 32 81.34 216 81.77 81.76
JONE 90,431 83,435 6,996 500 1.53 200 1.54 1.53
GSK 90,389 83,989 6,400 100 39.97 200 39.98 39.98
TWO 90,048 74,613 15,435 1,350 10.04 3,300 10.05 10.04
COST 89,778 86,425 3,353 100 161.45 100 161.58 161.50
ATHM 89,769 89,169 600 103 65.84 100 65.98 65.90
EXAS 89,729 89,654 75 300 43.11 100 43.20 43.20
BAC+B 89,558 83,315 6,243 300 0.72 4,999 0.74 0.73
NVS 89,499 88,025 1,474 300 85.45 100 85.50 85.52
HZNP 89,470 86,070 3,400 200 12.00 548 12.02 12.02
SEE 89,434 87,497 1,937 100 41.85 200 41.86 41.87
PXD 89,391 88,975 416 100 140.55 1,550 141.25 140.54
SSO 89,109 81,380 7,729 100 95.62 900 95.65 95.65
ZGNX 89,061 87,656 1,405 627 13.95 500 14.00 14.00
GS 88,949 88,150 799 30 230.79 100 230.99 231.02
KTOS 88,943 86,950 1,993 300 12.28 507 12.29 12.29
DSW 88,814 87,499 1,315 100 20.02 100 20.03 20.01
IDXG 88,814 88,814 0 2,500 1.53 915 1.54 1.53
EPZM 88,283 86,602 1,681 200 18.55 300 18.65 18.60
HSIC 88,255 87,112 1,143 101 79.67 100 79.72 79.69
XLNX 87,874 87,442 432 100 69.00 100 69.08 69.03
IMUC 87,017 86,907 110 10,071 0.34 7,393 0.35 0.34
DVAX 86,985 86,640 345 1,074 20.90 2,000 21.00 20.95
PHG 86,758 86,688 70 100 41.60 100 41.75 41.75
DO 86,454 86,223 231 200 13.85 400 13.90 13.85
HST 86,364 86,138 226 500 18.33 500 18.34 18.33
LODE 85,995 80,645 5,350 1,000 0.17 3,700 0.17 0.17
MFGP 85,833 84,428 1,405 80 32.94 400 33.05 32.96
WMB 85,784 84,142 1,642 100 30.44 296 30.46 30.45
VIAV 85,743 84,621 1,122 400 9.70 400 9.71 9.71
PAA 85,554 76,858 8,696 100 22.10 100 22.12 22.12
SCYX 85,542 84,642 900 500 2.42 100 2.43 2.42
KIM 85,459 81,021 4,438 200 19.52 400 19.53 19.53
CTSH 85,404 85,054 350 1 72.30 100 72.31 72.32
LC 85,316 85,125 191 48,805 6.07 2,597 6.08 6.08
OBE 85,268 81,556 3,712 18,022 1.02 3,200 1.03 1.03
HEZU 85,226 84,714 512 13,900 29.63 4,000 29.64 29.63
BIOS 85,028 82,528 2,500 1,600 2.41 2,600 2.42 2.41
URBN 84,983 84,023 960 300 23.34 300 23.37 23.36
LULU 84,858 84,347 511 100 58.16 100 58.23 58.20
ZTO 84,544 84,544 0 500 14.89 700 14.91 14.91
VCSH 84,436 81,819 2,617 401 80.02 517 80.03 80.03
BHGE 84,026 81,370 2,656 100 37.36 200 37.44 37.42
XL 83,937 83,424 513 100 39.13 100 39.18 39.18
CNDT 83,777 82,121 1,656 100 15.52 300 15.58 15.58
SB 83,702 82,901 801 200 3.05 400 3.06 3.06
HP 83,450 83,340 110 100 50.55 100 50.58 50.53
CNQ 83,156 82,706 450 400 33.66 200 33.67 33.70
WEN 82,986 81,846 1,140 300 15.34 400 15.35 15.35
SRC 82,666 82,366 300 3,200 8.69 1,200 8.70 8.70
UNH 82,431 81,016 1,415 30 194.90 100 195.02 195.00
INFY 82,134 82,134 0 800 14.76 4,200 14.77 14.77
OILD 81,738 81,637 101 2,500 18.50 2,500 18.53 18.58
MMM 81,505 78,226 3,279 100 208.95 200 209.10 209.05
TEX 81,487 81,267 220 100 43.90 100 43.94 43.92
OA 81,401 77,515 3,886 100 132.27 100 132.32 132.31
RUN 81,159 78,468 2,691 489 6.03 400 6.04 6.03
BBG 81,047 81,047 0 200 4.12 700 4.14 4.14
JBL 81,044 76,968 4,076 300 30.53 100 30.54 30.54
ZION 80,865 80,332 533 100 44.70 100 44.72 44.71
CC 80,845 77,320 3,525 200 51.72 300 51.85 51.79
SOXL 80,818 79,917 901 200 106.47 200 106.67 106.40
MXIM 80,718 80,527 191 100 45.96 2 46.00 45.97
FRTA 80,668 79,448 1,220 200 4.30 100 4.32 4.31
FE 80,606 80,281 325 100 31.17 100 31.18 31.17
WYNN 80,538 80,291 247 100 144.79 10 144.91 144.81
NAVI 80,359 80,159 200 600 14.10 200 14.11 14.11
APA 80,351 80,051 300 100 42.70 100 42.79 42.79
ARNC 80,197 79,901 296 2,000 25.50 100 25.98 25.97
GNC 80,180 79,180 1,000 400 9.12 100 9.14 9.13
FRSX 80,149 75,749 4,400 40 6.12 200 6.27 6.26
EDU 80,084 80,061 23 1 86.00 222 86.68 86.08
ADI 80,042 79,661 381 130 83.43 100 83.45 83.44
MTCH 79,573 77,888 1,685 100 23.67 100 23.77 23.74
DHI 79,351 77,362 1,989 100 36.82 200 36.84 36.84
AMT 79,297 78,569 728 116 139.82 100 140.03 139.96
SU 78,882 77,038 1,844 100 34.15 200 34.17 34.16
MTW 78,619 78,466 153 500 8.21 117 8.22 8.21
WTW 78,606 77,901 705 450 42.90 50 43.05 42.97
RXDX 78,373 78,073 300 500 12.45 1,200 12.50 12.50
NVO 78,059 77,685 374 200 49.05 200 49.06 49.04
AR 78,035 77,933 102 500 20.30 100 20.35 20.32
GT 77,931 75,642 2,289 200 32.22 200 32.23 32.23
JWN 77,692 75,897 1,795 100 46.02 100 46.11 46.08
SKX 77,327 76,827 500 7 25.75 201 25.77 25.76
GTE 77,169 77,169 0 4,200 2.21 300 2.22 2.22
BSX 77,102 75,747 1,355 200 28.68 300 28.69 28.69
SIFY 77,086 69,392 7,694 2,000 1.27 1,000 1.29 1.29
RDS.B 76,852 76,755 97 200 60.54 100 60.55 60.57
FAZ 76,800 75,206 1,594 2,700 15.09 3,000 15.11 15.10
VIXY 76,754 75,654 1,100 400 34.34 100 34.37 34.34
XLRE 76,690 76,324 366 7,100 32.37 700 32.38 32.37
FXE 76,625 74,925 1,700 5,900 115.15 5,900 115.17 115.22
TS 76,615 76,410 205 100 28.61 1,700 28.68 28.62
SPXL 76,577 75,657 920 1,300 37.57 1,200 37.59 37.63
GOOGL 76,400 75,046 1,354 1 944.40 100 945.70 944.49
NYMT 76,200 65,687 10,513 600 6.34 4,600 6.35 6.34
BPOP 76,156 76,056 100 100 39.55 100 39.62 39.57
HCA 75,961 74,849 1,112 100 77.07 500 77.13 77.11
ARCC 75,679 67,459 8,220 600 15.81 400 15.82 15.81
BRX 75,527 73,625 1,902 400 18.72 300 18.73 18.72
MNK 75,162 69,719 5,443 100 34.44 100 34.50 34.46
FPE 75,103 72,950 2,153 600 20.13 700 20.14 20.13
TER 74,970 72,656 2,314 100 35.72 98 35.77 35.74
BBL 74,901 74,901 0 400 36.46 300 36.47 36.46
MZOR 74,607 74,407 200 390 49.50 300 50.01 50.00
INFI 74,592 74,592 0 8,945 1.14 3,400 1.16 1.15
NRZ 74,138 74,124 14 2,937 16.71 1,200 16.72 16.71
COL 73,822 71,923 1,899 100 130.21 1,100 130.25 130.24
CHS 73,740 73,640 100 100 8.19 300 8.20 8.20
NWL 73,694 71,573 2,121 1 42.40 100 42.41 42.42
ASNA 73,644 73,059 585 800 2.11 3,100 2.12 2.11
EMR 73,559 72,525 1,034 100 63.75 100 63.79 63.77
DHR 73,493 72,558 935 100 86.34 300 86.57 86.35
FOX 73,468 73,468 0 200 26.37 100 26.38 26.38
EWH 73,463 73,053 410 800 24.89 409 24.91 24.89
ETFC 73,266 71,066 2,200 200 41.79 100 41.80 41.80
STT 73,155 72,895 260 100 95.90 100 95.97 95.93
MXWL 73,134 71,351 1,783 200 5.32 268 5.33 5.32
NG 73,018 72,498 520 400 4.07 100 4.08 4.09
TMV 72,832 72,732 100 400 18.80 700 18.81 18.80
MBT 72,622 72,472 150 600 10.81 300 10.82 10.81
AJRD 72,521 71,131 1,390 242 31.60 70 31.70 31.66
W 72,425 71,307 1,118 86 83.80 3 83.99 83.88
ZN 72,405 70,055 2,350 3,000 3.24 38 3.27 3.27
TRQ 72,391 72,141 250 2,200 3.14 3,000 3.15 3.15
TSRO 72,366 72,176 190 100 120.50 200 120.66 120.55
CAB 72,204 61,355 10,849 27,935 61.45 200 61.46 61.45
TNDM 72,204 69,426 2,778 5,000 0.56 4,360 0.58 0.56
HFC 71,934 69,136 2,798 113 33.93 300 33.96 33.95
MVIS 71,669 71,469 200 5,103 2.68 200 2.70 2.69
MA 71,633 67,131 4,502 100 142.62 1 142.66 142.64
NTAP 71,362 70,237 1,125 200 41.40 100 41.44 41.40
ADXS 71,340 71,122 218 100 4.96 100 4.98 4.97
RH 71,268 68,871 2,397 5 72.36 100 72.79 72.82
YUMC 70,983 67,780 3,203 600 40.13 300 40.15 40.15
ADOM 70,884 69,621 1,263 2,825 7.09 540 7.35 7.36
DISH 70,533 69,561 972 100 53.79 100 53.86 53.85
INFO 70,492 69,949 543 200 47.83 500 47.84 47.83
RGC 70,443 70,312 131 100 15.92 501 15.93 15.92
ALSN 70,438 70,433 5 100 35.37 100 35.38 35.41
PTCT 70,213 69,593 620 1,500 20.30 100 20.40 20.34
CPG 70,186 69,686 500 1,700 7.71 4,613 7.73 7.71
INDA 70,153 69,553 600 2,400 34.24 700 34.26 34.27
BRS 70,122 69,922 200 100 10.47 100 10.49 10.46
EXPR 69,962 69,962 0 600 6.55 1,100 6.57 6.57
BCS 69,806 63,001 6,805 2,600 10.10 1,200 10.11 10.10
CHKP 69,595 69,595 0 100 110.68 100 110.78 110.73
TDOC 69,539 68,050 1,489 401 31.05 300 31.15 31.05
HA 69,452 56,959 12,493 100 37.95 306 38.00 38.00
CRNT 69,442 69,442 0 2,102 1.97 1,500 1.98 1.99
BRFS 69,232 69,132 100 200 14.83 400 14.84 14.83
FINL 69,200 68,100 1,100 100 9.53 200 9.54 9.54
CAE 69,134 67,534 1,600 700 16.45 2,900 16.47 16.46
AMTD 69,122 61,137 7,985 200 46.31 100 46.39 46.33
WDAY 69,079 62,545 6,534 47 104.44 1 104.59 104.55
BBVA 69,027 64,436 4,591 4,600 8.88 6,300 8.89 8.88
CMS 68,956 67,830 1,126 200 47.12 100 47.18 47.19
CMG 68,870 68,843 27 100 309.55 13 310.00 310.00
ETN 68,415 66,678 1,737 100 77.36 100 77.85 77.85
PRU 68,305 67,515 790 100 105.17 100 105.41 105.21
DYN 68,239 66,509 1,730 200 9.71 100 9.72 9.73
TANH 68,200 67,092 1,108 300 4.14 400 4.16 4.12
SSC 68,182 68,182 0 100 1.71 1,850 1.75 1.71
NKTR 68,143 67,743 400 12 21.31 100 21.39 21.34
UBNT 67,848 66,849 999 100 52.29 100 52.36 52.34
LKQ 67,712 63,089 4,623 100 35.12 100 35.14 35.16
MBI 67,663 67,061 602 300 10.18 400 10.19 10.18
UNP 67,647 65,419 2,228 200 114.36 193 114.46 114.45
VG 67,592 67,592 0 400 7.96 600 7.98 7.97
ACWI 67,557 67,457 100 500 68.73 6,000 68.74 68.74
PPL 67,523 67,155 368 300 38.91 200 38.93 38.95
PSX 67,466 67,465 1 100 89.05 500 89.41 89.08
ACIA 67,395 65,692 1,703 250 46.85 200 47.20 47.08
ZAYO 67,306 66,061 1,245 100 35.02 400 35.03 35.02
CRUS 67,295 66,399 896 1 54.80 1 55.00 54.88
ERJ 67,207 62,891 4,316 300 23.14 300 23.19 23.18
OHI 67,146 64,483 2,663 2 32.41 200 32.44 32.42
VTI 66,890 65,272 1,618 200 128.92 300 128.94 128.96
CWB 66,847 65,759 1,088 100 51.12 300 51.13 51.12
EWU 66,813 59,213 7,600 12,500 34.67 14,300 34.71 34.71
DDD 66,574 66,044 530 200 13.35 100 13.39 13.37
AKG 66,396 65,011 1,385 5,500 1.07 6,400 1.09 1.08
TEL 66,232 66,040 192 200 82.34 100 82.45 82.43
CMC 66,169 64,949 1,220 100 18.51 100 18.52 18.51
EROS 65,984 65,254 730 200 15.75 300 15.85 15.85
NUVA 65,977 64,063 1,914 101 53.06 100 53.15 53.11
CUDA 65,949 65,486 463 100 24.27 200 24.28 24.28
STI 65,927 64,633 1,294 100 56.34 100 56.35 56.36
XRX 65,879 65,417 462 100 32.84 30 32.96 32.86
ETE 65,825 65,285 540 500 17.70 200 17.72 17.71
KBR 65,672 65,287 385 110 17.97 400 17.99 17.98
SHLD 65,373 65,373 0 100 7.17 500 7.24 7.21
DLTR 65,010 65,009 1 100 83.12 100 83.24 83.21
JP 64,968 64,903 65 180 12.52 100 12.91 12.91
BEAT 64,938 63,449 1,489 400 30.35 200 31.00 30.40
BHP 64,915 64,312 603 100 41.93 100 42.00 41.94
ESNC 64,881 62,981 1,900 200 0.52 100 0.52 0.52
CNX 64,833 64,409 424 198 16.26 300 16.27 16.27
SAND 64,467 63,367 1,100 300 4.71 1,100 4.72 4.72
NTES 64,462 64,154 308 100 281.99 100 282.56 282.25
TOT 64,326 61,614 2,712 100 54.60 100 54.77 54.77
MARK 64,244 62,905 1,339 400 3.82 900 3.86 3.82
HRB 64,239 63,369 870 100 26.03 600 26.13 26.06
TDC 64,027 62,927 1,100 200 32.89 200 32.90 32.89
YNDX 64,014 64,014 0 100 31.97 14 32.05 32.00
EMB 63,805 63,625 180 200 116.07 100 116.09 116.06
TTI 63,751 62,951 800 800 2.68 1,200 2.69 2.68
CHGG 63,705 62,171 1,534 100 15.20 200 15.22 15.23
VNTV 63,537 54,743 8,794 200 71.94 100 72.01 71.95
EWC 63,526 45,080 18,446 1,000 28.69 10,492 28.70 28.71
KOS 63,395 62,355 1,040 300 7.77 300 7.78 7.78
TRIP 63,214 62,453 761 100 43.87 100 43.98 43.92
FHN 63,117 61,921 1,196 200 17.84 200 17.86 17.85
COMM 62,871 62,088 783 21 33.00 100 33.07 32.98
BIP 62,854 62,556 298 100 43.49 1,069 43.59 43.55
EPI 62,720 61,304 1,416 1,000 26.26 1,100 26.27 26.28
UMPQ 62,512 60,862 1,650 100 19.03 20 19.05 19.04
EXP 62,476 62,276 200 75 104.85 100 105.36 105.00
ATI 62,349 61,249 1,100 100 22.43 100 22.45 22.43
HOV 62,128 62,028 100 900 1.71 1,000 1.72 1.71
BXP 62,086 62,042 44 200 120.31 100 120.55 120.49
VVV 62,076 60,122 1,954 300 22.79 500 22.80 22.80
UPL 62,066 62,066 0 100 8.95 400 8.96 8.96
ENB 62,010 59,797 2,213 100 41.30 100 41.32 41.31
BLUE 61,915 61,794 121 100 128.50 160 128.70 128.70
GWW 61,767 61,440 327 200 174.50 100 175.69 175.61
TSCO 61,733 56,098 5,635 200 60.47 100 60.52 60.51
JAG 61,723 61,423 300 100 12.95 100 12.96 12.97
OKE 61,548 60,623 925 2 56.02 100 56.09 56.06
GOOD 61,376 61,276 100 8 21.94 100 22.00 22.00
NWSA 61,333 61,133 200 100 13.07 700 13.15 13.15
RIGL 61,280 60,880 400 100 2.41 900 2.42 2.41
CLNE 61,059 61,059 0 2,600 2.45 16,600 2.46 2.45
ALK 61,035 58,185 2,850 100 72.86 100 72.95 72.91
HON 61,012 59,787 1,225 3 138.35 100 138.48 138.50
SKT 61,002 60,985 17 400 24.26 1,000 24.72 24.26
BC 60,958 58,782 2,176 100 53.74 300 53.78 53.76
KOPN 60,930 60,030 900 200 4.50 600 4.51 4.50
TTD 60,890 58,605 2,285 1 59.08 100 59.80 59.06
XES 60,755 58,193 2,562 3,100 15.82 3,100 15.85 15.89
CLNS 60,472 60,472 0 752 12.94 600 12.95 12.95
MCHP 60,458 60,002 456 3 87.39 100 87.48 87.46
DIA 60,298 58,875 1,423 100 223.45 100 223.47 223.54
KLDX 60,293 59,893 400 100 3.63 100 3.66 3.65
ZIOP 60,263 59,989 274 400 6.05 200 6.06 6.06
VTR 60,236 57,492 2,744 100 67.78 100 67.84 67.78
CS 60,206 60,206 0 1,300 15.58 1,300 15.59 15.59
BKD 59,941 59,941 0 200 11.16 300 11.17 11.17
BAX 59,900 58,597 1,303 101 64.19 200 64.21 64.22
HAIN 59,791 57,477 2,314 235 40.00 200 40.07 40.07
SOXX 59,394 59,181 213 100 154.79 200 154.87 154.80
CAKE 59,373 58,972 401 200 41.79 200 41.81 41.80
VBLT 59,350 53,036 6,314 100 6.65 34 6.95 6.80
KGJI 59,343 58,943 400 100 1.93 1,100 1.94 1.94
BLDR 59,334 57,454 1,880 400 16.58 400 16.59 16.58
VST 59,278 55,258 4,020 200 18.21 100 18.22 18.22
PBCT 58,844 58,757 87 600 17.29 380 17.30 17.30
AMGN 58,765 58,040 725 50 186.00 2 186.26 186.26
AMKR 58,659 55,453 3,206 700 9.70 300 9.71 9.70
IEUR 58,267 58,167 100 200 49.32 3,000 49.38 49.38
TACO 58,259 58,252 7 400 14.99 100 15.01 15.01
FANG 58,181 57,971 210 100 97.02 1,000 97.71 97.08
ANW 58,080 57,362 718 5,100 4.20 200 4.25 4.25
PDCE 57,881 57,672 209 100 45.58 100 45.70 45.63
PLD 57,803 57,608 195 1 64.36 300 64.38 64.40
SPXS 57,774 56,464 1,310 1,100 37.01 200 37.02 37.01
CA 57,762 57,562 200 4 32.55 301 32.56 32.56
XGTI 57,726 52,898 4,828 1,130 1.67 71 1.70 1.69
BITA 57,700 56,455 1,245 100 47.01 100 47.13 47.12
BLMN 57,624 56,968 656 300 16.99 200 17.00 16.99
ARR 57,572 57,461 111 100 26.18 300 26.20 26.19
HOS 57,479 55,981 1,498 100 4.10 2,757 4.11 4.11
ARTX 57,281 54,418 2,863 671 3.70 7,776 3.75 3.70
AMRN 57,261 56,848 413 600 3.27 1,000 3.28 3.27
WPG 57,163 57,163 0 400 8.04 700 8.05 8.06
LEN 57,154 56,114 1,040 100 50.70 100 50.72 50.68
CAH 57,111 52,449 4,662 100 66.08 700 67.00 66.35
GROW 56,981 56,481 500 7,801 2.19 190 2.24 2.19
VLY 56,952 56,040 912 200 11.26 100 11.28 11.27
SEAS 56,865 55,684 1,181 200 12.39 100 12.40 12.40
ABEO 56,791 56,791 0 200 16.35 100 16.50 16.40
AUPH 56,712 56,412 300 200 6.33 200 6.34 6.33
RAS 56,480 43,180 13,300 500 0.60 100 0.60 0.60
FTFT 56,463 56,463 0 800 2.22 300 2.32 2.25
SINA 56,426 53,535 2,891 101 115.11 90 115.55 115.32
SNPS 56,307 54,121 2,186 250 80.35 100 80.43 80.41
RMBS 56,152 56,052 100 600 13.29 600 13.30 13.29
NFX 55,992 55,406 586 100 28.44 100 28.50 28.48
KEYW 55,936 55,058 878 200 7.48 100 7.51 7.50
LL 55,783 55,783 0 990 37.50 100 37.99 37.77
GDS 55,766 55,754 12 6,695 11.95 100 11.97 11.96
DF 55,763 55,503 260 100 10.74 100 10.75 10.75
AFL 55,750 44,884 10,866 100 84.11 200 84.15 84.11
PLNT 55,637 51,537 4,100 100 26.57 100 26.60 26.58
VSAR 55,587 55,372 215 100 21.10 300 21.15 21.15
AGEN 55,542 55,542 0 725 4.13 1,000 4.14 4.14
HBM 55,506 55,185 321 8,400 7.70 5,000 7.80 7.75
DG 55,498 54,498 1,000 200 76.50 100 77.07 77.04
REN 55,488 54,888 600 401 29.88 500 30.75 30.64
AZUL 55,486 54,725 761 100 28.42 500 28.50 28.50
NSU 55,398 50,398 5,000 2,200 2.17 200 2.18 2.18
HPJ 55,374 53,374 2,000 1,500 5.00 100 5.10 5.10
SBRA 55,299 52,890 2,409 500 22.79 100 22.84 22.79
DHT 55,272 54,470 802 100 4.05 600 4.06 4.06
WSTC 55,217 54,617 600 600 23.46 1,628 23.47 23.47
MMYT 55,160 51,223 3,937 900 30.60 2,807 30.65 30.65
DE 55,105 51,696 3,409 79 123.69 100 123.96 123.92
ICON 55,064 50,896 4,168 200 5.45 732 5.46 5.46
CAVM 54,798 54,384 414 100 67.29 100 67.49 67.40
AERI 54,608 54,308 300 400 54.40 200 54.45 54.40
HIG 54,489 53,381 1,108 100 55.20 118 55.22 55.19
SFR 54,439 50,978 3,461 100 35.98 102 36.02 36.01
FRAN 54,411 54,361 50 300 6.95 700 6.96 6.95
GAB 54,315 31,080 23,235 121 6.38 100 6.41 6.41
LUK 54,245 54,245 0 100 24.19 100 24.51 24.51
WSM 54,240 53,620 620 31 46.91 97 46.93 46.93
SYY 54,072 53,513 559 100 54.08 100 54.33 54.08
EXPE 54,048 52,055 1,993 200 142.02 100 142.14 142.12
PTC 54,029 52,941 1,088 5 55.93 100 56.40 55.99
ROST 53,944 51,948 1,996 200 60.10 100 60.93 60.91
PDLI 53,895 34,699 19,196 1,400 3.27 1,700 3.28 3.28
FLXN 53,788 46,323 7,465 4,000 25.76 100 25.83 25.80
AAXN 53,779 53,629 150 545 23.12 200 23.22 23.19
HLT 53,696 47,113 6,583 1 66.92 100 66.95 66.93
VCEL 53,607 50,972 2,635 1,402 4.95 200 5.00 5.00
KMX 53,416 53,414 2 200 68.85 100 68.91 68.94
HTBX 53,407 53,307 100 1,000 0.62 5,000 0.63 0.63
TXMD 53,355 53,045 310 200 6.34 200 6.35 6.35
AINV 53,347 47,982 5,365 500 5.96 2,500 5.97 5.96
DXCM 53,279 50,544 2,735 500 69.67 200 69.72 69.68
PCAR 53,212 52,462 750 100 70.81 100 70.90 70.84
SAVE 53,158 52,644 514 300 32.96 100 32.97 32.96
TTMI 53,112 51,635 1,477 300 14.81 400 14.82 14.81
CLDR 53,068 53,068 0 400 17.19 263 17.23 17.23
KKR 53,055 47,586 5,469 400 19.25 500 19.26 19.26
CRBP 53,049 51,735 1,314 5,780 6.60 400 6.65 6.65
KNDI 53,045 49,839 3,206 9,100 5.20 1,800 5.30 5.25
SEDG 53,039 53,037 2 500 26.35 100 26.40 26.40
VEU 52,905 46,410 6,495 500 52.77 500 52.78 52.77
FSNN 52,830 52,230 600 200 2.73 900 2.74 2.73
AMH 52,802 52,602 200 300 21.90 700 21.91 21.90
DEPO 52,697 52,697 0 792 5.93 600 5.94 5.94
NEWA 52,600 52,600 0 100 8.09 500 9.01 8.81
PACB 52,517 52,417 100 500 5.34 800 5.35 5.34
XON 52,504 51,341 1,163 200 18.84 100 18.88 18.87
VFC 52,455 51,412 1,043 200 61.86 200 61.87 61.87
RXII 52,446 43,946 8,500 5,100 0.50 6,000 0.52 0.50
BAM 52,417 50,057 2,360 100 40.52 200 40.54 40.54
HEFA 52,329 50,896 1,433 21,600 28.60 29,100 28.62 28.61
ANDV 52,307 52,153 154 100 104.25 2,300 104.58 104.32
TTWO 52,291 52,045 246 1 101.64 100 101.76 101.77
AVXL 52,284 50,684 1,600 100 4.18 100 4.23 4.22
CGNX 52,270 52,148 122 100 113.30 100 116.68 113.42
AFSI 52,191 49,746 2,445 100 12.87 200 12.88 12.87
LYG 52,094 37,129 14,965 4,100 3.57 12,500 3.58 3.58
NLSN 52,072 51,165 907 100 40.45 100 40.47 40.45
BSMX 51,873 51,873 0 600 9.85 1,900 9.87 9.86
FNB 51,813 51,613 200 200 13.23 200 13.24 13.24
KT 51,777 51,277 500 800 14.16 800 14.17 14.17
IR 51,527 50,453 1,074 100 86.75 100 89.15 89.16
GKOS 51,361 50,923 438 500 32.82 100 32.91 32.83
GEO 51,244 50,562 682 102 26.13 1 26.16 26.15
HLX 51,176 50,876 300 500 7.73 700 7.74 7.75
USCR 51,084 49,984 1,100 300 74.65 200 74.75 74.75
GST 50,961 47,336 3,625 400 0.68 25,900 0.70 0.68
NUAN 50,957 48,907 2,050 300 15.97 100 15.98 15.97
SFL 50,900 50,860 40 800 14.35 8,085 14.40 14.35
EVH 50,762 50,562 200 100 15.85 403 15.90 15.85
RLJ 50,479 50,163 316 301 21.74 100 21.77 21.73
MKC 50,467 50,132 335 200 97.12 100 97.73 97.61
FBR 50,453 50,253 200 500 13.17 500 13.19 13.19
AMJ 50,443 50,243 200 300 28.09 300 28.10 28.11
RDN 50,377 50,239 138 200 17.66 400 17.72 17.68
VBR 50,334 41,500 8,834 100 125.43 100 125.47 125.50
MRNS 50,280 49,890 390 200 4.16 300 4.18 4.15
VNET 50,255 50,255 0 200 5.98 300 6.00 5.99
ACN 50,180 44,886 5,294 100 137.56 300 137.63 137.60
ROBO 50,118 47,842 2,276 1,544 38.65 1,600 38.68 38.67
EA 50,105 45,842 4,263 400 119.31 1 120.65 119.29
PAGP 49,854 49,354 500 1 22.70 100 22.90 22.78
UUP 49,845 49,845 0 51,300 23.94 73,925 23.95 23.94
TAP 49,837 48,567 1,270 100 83.53 100 83.59 83.58
MMC 49,762 48,331 1,431 200 82.30 100 82.32 82.32
ACAD 49,702 48,557 1,145 100 36.46 200 36.58 36.55
PNNT 49,586 49,586 0 100 7.43 1,100 7.45 7.45
PPC 49,574 49,374 200 300 28.57 100 28.58 28.56
LPX 49,558 49,358 200 200 27.80 105 27.83 27.81
AXTA 49,423 48,909 514 100 29.41 100 29.52 29.52
BIB 49,416 49,316 100 5,300 60.32 300 60.45 60.42
IEF 49,380 48,235 1,145 200 106.91 200 106.92 106.92
PCG 49,377 48,779 598 400 68.70 1,000 69.47 68.90
SSRM 49,372 41,549 7,823 430 10.11 500 10.16 10.14
VMC 49,313 49,213 100 500 116.00 100 117.19 117.15
FALC 49,017 36,907 12,110 200 0.41 1,200 0.42 0.42
EUFN 48,950 47,150 1,800 1,100 23.08 500 23.09 23.09
CL 48,905 48,656 249 100 72.22 100 72.25 72.23
VEEV 48,835 48,317 518 100 55.74 100 55.89 55.77
TD 48,801 48,701 100 100 55.29 300 55.31 55.31
TEAM 48,692 46,930 1,762 713 36.03 130 36.10 36.08
KLAC 48,662 48,312 350 200 99.25 57 101.00 99.25
NOG 48,503 48,503 0 2,500 0.82 100 0.84 0.84
UL 48,496 48,111 385 200 58.46 100 58.48 58.46
SCHE 48,433 44,139 4,294 600 27.31 600 27.32 27.32
AEG 48,207 45,990 2,217 200 5.80 2,300 5.81 5.80
BUD 48,047 47,300 747 100 117.11 200 117.30 117.21
IP 47,999 47,447 552 500 57.36 100 57.78 57.78
CALD 47,988 47,888 100 100 25.55 200 25.65 25.65
SGMO 47,728 47,206 522 200 14.20 800 14.25 14.25
ABC 47,726 47,057 669 500 78.25 100 78.65 78.57
RNVA 47,458 46,623 835 10,001 0.21 300 0.22 0.22
ANET 47,451 47,267 184 100 187.47 100 187.79 187.58
FOR 47,383 47,083 300 21,200 17.15 500 17.20 17.20
MDY 47,357 47,301 56 100 320.70 550 320.79 320.81
ARI 47,345 46,545 800 200 18.21 5,100 18.22 18.21
ICPT 47,285 46,928 357 1,100 97.60 100 97.80 97.67
NIHD 47,220 47,220 0 100 0.52 300 0.52 0.52
AGI 47,009 45,848 1,161 200 7.10 100 7.11 7.11
TELL 46,968 46,768 200 1,000 10.60 500 10.77 10.78
BAK 46,910 46,610 300 300 28.13 100 28.20 28.19
LVLT 46,839 46,337 502 100 52.94 100 52.98 52.97
EMD 46,742 41,632 5,110 100 15.70 503 15.72 15.73
MFC 46,731 43,908 2,823 1,230 19.85 2,300 19.87 19.87
EQT 46,706 46,203 503 100 64.62 100 64.75 64.66
CLIR 46,588 44,388 2,200 3,100 3.15 600 3.35 3.35
APO 46,550 46,115 435 100 29.98 969 30.00 29.98
DVA 46,533 45,972 561 100 59.99 100 60.05 60.04
TIF 46,533 46,198 335 50 89.61 100 89.74 89.74
STOR 46,429 45,593 836 100 25.75 9 25.76 25.76
ATRS 46,241 46,043 198 2,600 2.87 3,104 2.88 2.88
GASL 46,218 46,218 0 200 20.94 1,000 21.00 21.01
MULE 46,072 45,738 334 1,100 20.22 100 20.27 20.24
APPS 46,000 46,000 0 2,000 1.36 500 1.37 1.36
BKS 45,925 45,811 114 6,300 7.10 1,310 7.15 7.10
BWA 45,921 42,570 3,351 325 48.00 100 49.41 49.36
DCIX 45,885 43,535 2,350 12,027 0.46 172 0.47 0.47
VRTX 45,778 45,551 227 100 152.51 100 152.91 152.78
GMO 45,756 45,656 100 100 0.44 400 0.45 0.44
PPLT 45,714 45,605 109 100 89.40 100 89.89 89.90
IWF 45,650 44,505 1,145 200 124.76 200 124.79 124.78
PSEC 45,632 39,366 6,266 3,060 6.72 4,580 6.73 6.72
EDIT 45,557 45,457 100 201 22.41 1,000 22.65 22.41
LMT 45,547 44,434 1,113 16 307.00 200 307.24 307.19
TRGP 45,431 43,313 2,118 100 48.02 113 48.74 48.08
PACW 45,422 45,222 200 100 47.97 100 48.26 48.23
MCK 45,414 43,168 2,246 200 149.00 100 149.20 149.12
CHRW 45,399 45,073 326 100 72.95 100 73.07 72.97
BNED 45,304 44,004 1,300 100 6.00 200 6.02 6.01
LXP 45,244 41,177 4,067 100 10.04 229 10.05 10.05
CROX 45,148 45,144 4 100 9.22 300 9.24 9.25
JNPR 45,086 44,586 500 100 27.61 500 27.63 27.62
OTEX 44,932 44,610 322 255 31.61 132 31.66 31.64
SHIP 44,930 44,465 465 2,500 1.14 1,500 1.18 1.15
BCE 44,665 43,193 1,472 600 47.67 700 47.69 47.71
KMT 44,658 44,658 0 100 39.37 100 39.40 39.40
MYGN 44,551 42,374 2,177 100 33.29 100 33.31 33.30
TRP 44,537 44,420 117 100 50.71 100 50.73 50.74
MON 44,510 43,495 1,015 100 119.37 100 119.43 119.41
MTG 44,456 44,018 438 400 11.96 800 11.97 11.96
FTNT 44,455 43,606 849 145 38.00 100 38.08 38.08
SNY 44,163 43,169 994 85 49.00 100 49.05 49.04
TSN 43,976 42,899 1,077 54 65.43 233 65.90 65.46
DXTR 43,914 43,914 0 700 0.30 500 0.30 0.30
PEI 43,904 43,334 570 300 9.92 500 9.94 9.93
SJT 43,876 43,876 0 200 7.87 1,100 7.91 7.89
NTLA 43,812 42,940 872 100 23.50 100 23.85 23.56
PX 43,754 42,663 1,091 100 137.92 100 138.02 137.90
ONVO 43,699 42,797 902 3,650 2.04 5,100 2.05 2.05
IWD 43,683 40,688 2,995 400 118.29 400 118.30 118.30
PAY 43,665 43,245 420 100 20.84 100 20.89 20.87
XRAY 43,594 43,430 164 100 58.41 200 58.51 58.48
FMC 43,454 42,771 683 1,400 91.50 80 93.10 91.78
PBYI 43,348 43,147 201 77 106.40 5 106.85 106.70
AMBA 43,327 43,227 100 200 46.20 100 46.37 46.29
AAN 43,309 43,284 25 106 39.32 100 39.35 39.33
ACET 43,296 43,246 50 100 11.24 233 11.25 11.24
OI 43,278 41,670 1,608 145 24.07 100 24.40 24.39
ANTM 43,186 42,173 1,013 100 181.85 100 181.89 181.86
BX 43,174 43,174 0 300 32.49 200 32.51 32.50
ICE 43,131 43,031 100 400 66.00 100 66.90 66.66
ADS 43,075 42,975 100 100 210.89 100 211.00 210.86
LNG 43,069 42,259 810 200 44.20 100 44.28 44.22
IDRA 43,058 43,058 0 1,300 2.25 100 2.27 2.26
PPG 43,031 42,017 1,014 100 108.98 100 109.02 108.99
RDUS 43,019 43,019 0 100 34.03 1,356 34.29 34.04
CLDX 42,998 42,493 505 600 2.50 1,270 2.51 2.50
GOGO 42,950 42,950 0 45 13.18 100 13.21 13.20
CAA 42,904 42,686 218 58 34.02 200 34.57 34.56
SCHF 42,860 38,235 4,625 2,200 33.35 13,700 33.37 33.39
KERX 42,718 41,583 1,135 55 7.02 200 7.03 7.02
PVH 42,509 41,733 776 100 126.43 100 126.53 126.39
LYV 42,260 42,175 85 125 43.07 97 43.09 43.09
AEP 42,238 38,106 4,132 100 71.31 359 71.72 71.63
KMB 42,218 41,738 480 200 119.85 100 119.89 119.88
TTPH 42,203 42,103 100 400 6.90 200 6.91 6.91
AYX 42,111 41,611 500 101 19.30 100 19.39 19.34
CBS 41,945 41,037 908 100 59.05 100 59.10 59.05
CARA 41,852 41,852 0 200 13.10 100 13.15 13.13
EWP 41,805 39,955 1,850 300 33.71 300 33.72 33.72
FSM 41,743 41,543 200 1,214 4.71 100 4.72 4.71
AREX 41,742 41,742 0 200 2.76 12,890 2.77 2.76
DNOW 41,686 41,361 325 100 12.90 100 12.95 12.94
ESIO 41,647 41,647 0 45 13.20 100 13.52 13.53
UGLD 41,606 41,606 0 1,900 11.44 4,100 11.45 11.45
VR 41,605 33,521 8,084 100 46.58 200 46.62 46.66
PGNX 41,600 41,562 38 100 6.97 100 6.98 6.97
RTN 41,573 39,983 1,590 200 184.36 5 184.63 184.45
OMI 41,518 41,268 250 100 28.64 100 28.66 28.63
MFA 41,498 38,966 2,532 600 8.79 2,300 8.80 8.79
ILF 41,451 40,977 474 800 35.79 200 35.84 35.82
PK 41,196 36,906 4,290 100 27.20 500 27.45 27.19
TOO 41,196 39,202 1,994 1,100 2.64 300 2.65 2.65
BOTZ 41,091 37,099 3,992 250 21.79 5,000 21.81 21.80
SMCI 41,054 38,354 2,700 1,000 20.95 100 21.05 21.00
BGS 41,038 40,538 500 200 29.65 57 29.75 29.70
ATKR 40,940 40,712 228 554 18.03 100 18.41 18.42
URI 40,884 40,384 500 100 132.02 100 132.20 132.06
WU 40,879 40,575 304 300 18.97 710 18.98 18.96
FSC 40,833 40,833 0 900 5.33 200 5.35 5.33
DOX 40,807 40,796 11 106 63.34 100 63.37 63.35
PRGO 40,761 39,970 791 1 84.79 112 86.28 84.88
SHAK 40,728 38,093 2,635 1 32.74 17 32.78 32.72
TXT 40,620 39,782 838 100 53.35 100 53.40 53.39
PFF 40,566 27,153 13,413 1,789 38.83 1,000 38.84 38.83
ELGX 40,502 40,502 0 1,100 4.26 200 4.27 4.27
WY 40,420 39,907 513 200 33.41 600 33.56 33.45
UBS 40,350 40,342 8 1,000 16.85 800 16.86 16.86
SGMS 40,335 40,235 100 400 43.10 200 43.25 43.20
SMRT 40,296 40,295 1 1,700 1.30 1,041 1.31 1.30
EGN 40,265 39,748 517 100 53.77 200 53.94 53.78
BUFF 40,243 40,043 200 100 26.23 100 26.25 26.24
WETF 40,243 40,242 1 800 8.98 100 8.99 8.99
BECN 40,083 39,772 311 100 47.94 73 48.00 48.00
I 40,066 32,436 7,630 100 4.78 200 4.79 4.78
SKYW 40,002 39,931 71 200 42.40 300 42.50 42.45
RTNB 39,774 34,924 4,850 2,932 1.54 2,000 1.56 1.55
NCMI 39,717 39,517 200 500 6.60 500 6.61 6.60
RLOG 39,669 39,669 0 400 0.28 60 0.28 0.28
ABB 39,565 37,070 2,495 200 24.55 400 24.56 24.57
NXPI 39,563 38,754 809 2 112.63 100 112.68 112.62
PLG 39,556 35,556 4,000 100 0.39 2,200 0.40 0.39
SCS 39,533 36,833 2,700 1,000 14.05 800 14.10 14.10
SBAC 39,478 39,276 202 100 145.87 100 145.99 145.91
LQ 39,372 38,812 560 100 16.89 100 17.08 16.89
SCVL 39,337 37,262 2,075 46 20.47 100 20.57 20.47
ED 39,309 39,209 100 1,000 82.25 100 82.69 82.64
PM 39,306 36,657 2,649 100 113.93 1 113.99 113.97
OLN 39,283 38,685 598 100 33.84 5 33.87 33.85
TRV 39,248 38,326 922 100 121.35 54 121.47 121.37
SORL 39,245 36,143 3,102 25 3.95 1,000 4.06 4.05
OMC 39,242 38,582 660 100 73.41 100 73.57 73.60
BWLD 39,211 38,572 639 200 111.05 36 111.95 111.90
DSKEW 39,200 38,600 600 1,000 1.50 5,000 1.75 1.53
VOYA 39,181 38,641 540 100 39.06 100 39.18 39.08
TOL 39,133 38,962 171 100 39.50 100 39.58 39.53
XOG 39,072 38,672 400 100 13.87 54 13.89 13.88
GES 39,041 38,465 576 300 15.80 100 15.81 15.81
APTO 39,027 38,977 50 100 1.67 8,090 1.71 1.69
MNST 39,024 34,707 4,317 6 55.50 200 55.64 55.67
BAH 38,936 38,736 200 100 36.71 269 36.72 36.70
LYB 38,844 37,469 1,375 100 95.71 100 95.88 95.82
ROIC 38,805 38,313 492 102 19.27 200 19.28 19.27
AKRX 38,764 38,764 0 800 33.10 100 33.11 33.11
EDD 38,721 38,721 0 100 8.22 500 8.25 8.22
REI 38,693 38,566 127 200 13.07 500 13.36 13.12
EXTR 38,585 38,485 100 100 11.69 4,012 11.71 11.68
INFN 38,491 38,491 0 500 8.25 200 8.26 8.26
HIIQ 38,489 38,489 0 500 21.95 200 22.00 22.00
PEG 38,346 37,541 805 100 45.26 100 45.30 45.27
GMS 38,247 37,647 600 100 34.90 100 34.97 34.93
ENIA 38,196 38,196 0 100 10.16 300 10.18 10.17
SSNI 38,134 38,134 0 1,955 16.14 2,896 16.15 16.15
MWA 38,104 35,679 2,425 100 12.43 500 12.44 12.44
AMZA 38,065 31,925 6,140 2,200 9.22 3,000 9.24 9.24
GME 37,964 37,964 0 100 20.02 93 20.03 20.02
GDDY 37,835 34,446 3,389 555 44.66 100 44.75 44.66
QGEN 37,695 35,295 2,400 200 31.86 100 31.87 31.88
WPRT 37,685 37,670 15 400 2.87 1,700 2.88 2.88
AKAM 37,639 37,139 500 200 47.55 200 47.62 47.59
CM 37,481 37,431 50 100 87.45 100 87.48 87.43
EWBC 37,416 37,116 300 475 56.40 100 57.78 57.01
SABR 37,387 37,387 0 500 18.02 800 18.03 18.02
TROW 37,360 37,357 3 385 85.46 100 85.49 85.46
GERN 37,343 37,318 25 1,500 2.15 1,200 2.16 2.15
INO 37,286 37,178 108 500 6.00 200 6.01 6.01
BND 37,264 36,138 1,126 300 81.95 300 81.96 81.97
ALDR 37,250 36,950 300 200 10.35 338 10.45 10.40
CZR 37,235 37,035 200 1,144 12.50 1,800 12.55 12.55
IBB 37,220 33,853 3,367 100 331.15 200 331.46 331.30
CHL 37,135 36,588 547 50 51.27 100 51.32 51.30
SLNO 37,038 37,038 0 2,500 0.57 200 0.58 0.57
SLM 37,034 35,066 1,968 500 10.84 800 10.85 10.84
HUM 36,958 36,229 729 210 236.90 100 238.10 238.23
EWQ 36,957 35,956 1,001 5,100 30.63 9,600 30.65 30.65
MX 36,955 35,335 1,620 100 10.90 22 11.00 10.95
QSR 36,944 36,805 139 100 65.30 100 65.39 65.31
WEC 36,905 36,624 281 100 63.00 100 64.58 64.57
CBA 36,876 4,200 32,676 200 8.40 2 9.10 8.42
SBS 36,873 36,873 0 200 10.62 1,000 10.64 10.62
SSYS 36,835 35,336 1,499 100 22.97 100 23.00 22.97
TEDU 36,824 36,724 100 100 14.51 100 14.55 14.52
APOG 36,814 35,414 1,400 1,000 43.75 500 44.66 44.66
NTRS 36,754 36,754 0 100 89.52 100 89.77 89.68
UNFI 36,751 36,530 221 100 41.75 26 41.85 41.79
BLL 36,720 36,720 0 101 40.72 100 40.75 40.73
EEMV 36,711 35,927 784 600 58.65 500 58.79 58.67
FRED 36,656 36,421 235 100 7.18 100 7.22 7.19
MDVX 36,565 36,565 0 39,353 1.13 400 1.14 1.13
PANW 36,477 35,041 1,436 100 141.14 100 141.29 141.12
BHF 36,419 33,412 3,007 24 57.03 14 57.42 57.41
FXY 36,386 32,882 3,504 4,400 85.77 5,900 85.79 85.88
DLPH 36,384 35,451 933 100 100.80 200 101.06 100.83
EIX 36,332 36,016 316 200 78.80 100 81.57 79.13
KAR 36,325 36,124 201 100 44.74 100 46.02 46.01
VMW 36,286 35,062 1,224 100 109.70 100 109.80 109.75
CCJ 36,280 35,685 595 1,200 10.07 200 10.08 10.09
DBC 36,204 36,204 0 4,500 15.42 4,100 15.43 15.42
AMX 36,155 35,277 878 300 18.52 1,300 18.53 18.53
PLX 36,131 35,131 1,000 300 0.60 1,757 0.63 0.61
HEDJ 36,094 35,199 895 200 63.51 200 63.52 63.49
SBNY 36,072 35,802 270 100 119.77 10 123.00 120.41
VYM 36,072 32,348 3,724 500 80.66 100 80.67 80.69
TTM 36,038 34,247 1,791 1,000 31.60 100 31.72 31.69
WATT 35,997 35,977 20 200 11.49 100 11.52 11.51
CGI 35,965 20,507 15,458 5 6.50 900 6.60 6.55
TRVG 35,963 34,211 1,752 400 10.89 100 10.91 10.90
OR 35,959 35,959 0 200 13.34 100 13.37 13.36
ALLE 35,949 35,909 40 100 83.92 133 85.25 83.99
GTN 35,924 35,224 700 900 14.65 100 14.70 14.65
CLD 35,914 34,830 1,084 100 3.38 100 3.39 3.39
AXL 35,866 35,545 321 200 16.18 100 16.20 16.19
AEM 35,660 34,686 974 300 47.15 100 47.26 47.18
WM 35,654 35,148 506 466 78.34 276 78.45 78.39
CNC 35,613 34,358 1,255 280 89.69 100 90.48 89.69
UN 35,573 35,192 381 200 59.84 100 59.85 59.86
GBT 35,567 35,537 30 100 28.30 100 28.45 28.35
VXUS 35,544 25,587 9,957 106 54.80 3,900 54.84 54.84
PBA 35,515 34,593 922 200 34.29 100 34.30 34.30
RPRX 35,483 30,883 4,600 400 0.30 2,000 0.32 0.31
SBH 35,462 35,462 0 400 20.14 200 20.16 20.16
NNN 35,401 33,665 1,736 1 42.71 102 42.74 42.73
FTK 35,306 35,306 0 100 5.61 100 5.62 5.62
PAYX 35,221 35,221 0 100 58.36 100 58.39 58.39
BIVV 35,095 34,490 605 100 56.54 100 56.60 56.60
SGEN 35,088 34,486 602 100 52.41 3 52.48 52.45
MDRX 35,081 34,915 166 400 13.59 200 13.60 13.59
AMDA 35,040 11,540 23,500 29,600 0.31 6,900 0.32 0.32
CDW 35,021 33,862 1,159 200 62.62 100 62.66 62.63
OZM 34,988 34,688 300 400 2.86 800 2.87 2.87
KNX 34,926 34,740 186 100 40.82 200 40.86 40.86
SPH 34,776 34,244 532 1,000 24.10 6,900 24.17 24.15
NVCR 34,758 34,708 50 100 21.05 400 21.10 21.05
TMST 34,718 33,914 804 100 15.49 100 15.96 15.93
XIN 34,632 34,632 0 10,000 6.08 10,000 6.18 6.15
AUO 34,591 33,491 1,100 306 4.15 1,300 4.16 4.16
VTV 34,591 25,218 9,373 200 99.79 200 99.80 99.79
SRCL 34,573 33,621 952 100 69.96 100 69.99 69.93
TNP 34,481 33,207 1,274 400 4.46 200 4.47 4.47
BFR 34,453 33,757 696 100 19.07 100 19.82 19.71
FLO 34,410 33,948 462 200 18.18 400 18.20 18.21
AZO 34,400 33,535 865 100 544.10 100 549.50 544.30
G 34,303 33,904 399 100 28.21 100 28.28 28.25
BERY 34,221 33,566 655 200 55.89 200 55.90 55.90
DBO 34,217 34,217 0 4,500 8.71 5,900 8.72 8.71
ORLY 34,179 33,139 1,040 100 203.00 100 204.11 203.98
HOPE 34,170 33,862 308 100 16.55 92 16.63 16.61
GORO 34,136 34,136 0 200 3.74 200 3.76 3.76
NOC 34,107 33,458 649 500 279.50 100 280.75 279.83
OTIV 34,105 34,105 0 11,800 1.22 100 1.30 1.25
GLBL 34,098 30,900 3,198 500 4.80 27,300 4.85 4.80
PDCO 34,087 33,486 601 100 37.49 100 37.56 37.46
EMN 34,032 33,927 105 200 85.82 600 87.00 85.83
ALO 33,977 33,677 300 1,200 4.75 200 4.76 4.75
FCE.A 33,974 33,674 300 100 25.09 300 25.11 25.12
RY 33,956 33,081 875 100 76.04 100 76.05 76.04
YELP 33,919 33,317 602 101 44.00 100 44.02 44.00
TSG 33,901 33,817 84 6,000 20.15 1,000 20.25 20.20
MPW 33,878 29,038 4,840 400 12.98 288 12.99 12.99
CTXS 33,785 33,659 126 11 75.53 100 76.13 76.13
GBR 33,736 33,736 0 100 1.37 375 1.45 1.44
OPGN 33,636 33,336 300 63,500 0.27 1,900 0.27 0.27
BVN 33,623 31,799 1,824 100 12.89 100 13.03 12.90
BNS 33,583 32,110 1,473 100 63.25 100 63.31 63.28
SBLK 33,542 33,542 0 20 10.73 100 11.02 11.04
EQR 33,541 32,355 1,186 100 66.57 100 67.24 66.68
CUZ 33,490 33,490 0 900 9.30 1,040 9.31 9.30
AAP 33,451 32,798 653 11 94.70 100 94.98 94.91
TSS 33,446 33,046 400 50 66.00 4,581 67.92 66.70
ILMN 33,434 33,434 0 11 201.25 100 201.97 201.79
PPHM 33,425 33,425 0 300 3.09 300 3.11 3.08
ARCI 33,258 27,158 6,100 1,000 1.28 615 1.30 1.30
ZTS 33,190 33,100 90 100 64.20 100 64.23 64.22
TWLO 33,112 32,594 518 100 30.59 100 30.85 30.72
GEMP 33,108 32,108 1,000 300 10.30 300 10.50 10.34
TSU 33,105 33,025 80 200 19.05 100 19.07 19.06
TPH 33,104 32,704 400 400 12.98 200 13.00 12.99
NAV 33,079 32,872 207 105 40.12 100 40.24 40.21
DOV 33,054 32,949 105 100 92.20 100 92.25 92.29
DS 33,040 32,640 400 1,200 3.10 300 3.11 3.11
GRMN 33,019 32,350 669 100 52.07 200 52.14 52.10
QDEL 32,941 32,941 0 100 43.52 200 43.93 43.89
CYCC 32,880 32,589 291 120 1.79 1,000 1.80 1.79
STML 32,878 32,878 0 2,200 10.95 1,500 11.05 11.00
AXU 32,859 32,751 108 200 1.54 1,100 1.56 1.54
MGA 32,776 32,197 579 100 52.16 600 52.22 52.23
APD 32,674 27,855 4,819 100 150.39 100 150.66 150.43
CREE 32,655 32,421 234 9 24.58 100 24.62 24.60
CJ 32,636 32,636 0 100 28.78 100 29.83 29.77
RGR 32,624 32,368 256 200 51.10 150 52.00 51.40
AGO 32,585 31,085 1,500 100 40.95 100 43.72 42.29
MAS 32,473 31,876 597 20 37.39 100 37.40 37.41
XLRN 32,449 32,249 200 100 38.27 100 38.33 38.37
NXTD 32,406 29,920 2,486 400 2.67 1,695 2.69 2.69
USMV 32,372 27,116 5,256 15,200 50.45 1,700 50.47 50.48
IWN 32,348 24,496 7,852 300 120.29 200 120.35 120.33
PLSE 32,301 32,121 180 10 15.60 1,000 16.00 15.64
UDR 32,230 31,730 500 100 38.44 355 38.47 38.45
AN 32,221 32,121 100 300 46.88 100 46.93 46.91
ZSAN 32,203 32,103 100 2,500 0.94 1,596 0.97 0.97
RTK 32,179 30,179 2,000 300 0.33 10,000 0.35 0.33
ATGE 32,176 31,607 569 200 33.15 1 33.25 33.10
CVEO 32,151 26,185 5,966 1,400 2.52 200 2.53 2.52
SKM 32,085 31,920 165 200 23.83 200 23.86 23.86
STRL 32,049 28,495 3,554 100 14.40 2,010 14.50 14.41
ORC 32,030 27,825 4,205 107 10.05 300 10.06 10.06
NEOS 31,968 31,768 200 1,900 8.60 2,197 8.70 8.65
XOMA 31,951 31,844 107 296 20.08 100 20.25 20.08
AMCN 31,900 31,900 0 200 2.48 300 2.49 2.49
DDC 31,830 31,830 0 11,051 14.18 46,978 14.19 14.19
THS 31,813 31,813 0 100 65.94 100 65.95 65.94
DGX 31,733 31,041 692 100 101.66 300 103.43 101.74
CERN 31,706 31,620 86 300 69.26 100 69.37 69.31
HTA 31,653 29,838 1,815 300 30.29 200 30.31 30.30
TCF 31,538 29,637 1,901 100 16.53 100 16.54 16.54
BRZU 31,523 29,598 1,925 200 49.81 200 50.14 50.20
VT 31,516 29,683 1,833 400 70.82 400 70.84 70.84
TDG 31,506 31,306 200 100 259.91 100 260.27 260.14
PAH 31,503 31,068 435 200 11.60 200 11.62 11.61
MRAM 31,481 31,481 0 100 18.40 200 18.87 18.73
SPNE 31,477 31,477 0 20 10.14 200 10.15 10.12
LPL 31,473 30,054 1,419 100 13.95 100 13.97 13.98
TGTX 31,470 30,970 500 2,150 11.30 100 11.50 11.35
SBGI 31,455 30,555 900 500 28.50 14 28.55 28.55
POST 31,433 31,282 151 10 87.17 100 87.26 87.23
HSY 31,425 31,228 197 400 108.17 100 109.20 108.22
AMN 31,384 29,474 1,910 200 40.20 100 40.25 40.20
JASN 31,280 31,280 0 200 1.25 2,259 1.28 1.27
OILU 31,202 29,002 2,200 2,200 24.13 2,200 24.19 24.16
SCI 31,198 25,702 5,496 200 34.76 92 34.77 34.77
RHT 31,145 30,445 700 70 106.33 200 108.00 106.61
IPXL 31,135 31,135 0 100 21.15 100 21.20 21.20
SJM 31,076 31,076 0 5 106.35 100 106.42 106.40
MKSI 31,061 30,176 885 100 89.40 35 89.70 89.75
GIMO 31,050 30,849 201 101 43.15 100 43.20 43.10
CHFS 31,037 24,927 6,110 4,589 0.57 100 0.61 0.57
SAGE 30,960 30,860 100 400 63.00 23 63.47 63.47
EPE 30,924 30,824 100 600 3.08 200 3.09 3.09
BDN 30,888 30,888 0 135 17.04 200 17.05 17.05
INCR 30,847 30,647 200 400 52.55 100 53.80 52.60
COHR 30,747 30,071 676 100 256.75 11 257.44 257.45
OTIC 30,738 30,738 0 5,662 3.35 35,761 3.40 3.38
VSTO 30,735 30,725 10 100 22.73 100 22.79 22.82
RSG 30,729 29,419 1,310 200 66.39 100 66.77 66.74
TTOO 30,711 24,486 6,225 2,500 4.25 2,630 4.40 4.29
EEP 30,680 29,029 1,651 200 15.53 100 15.55 15.53
LNC 30,660 30,648 12 100 71.44 100 72.39 72.31
MEOH 30,660 30,648 12 600 51.80 500 51.95 52.00
STAY 30,612 30,612 0 100 19.64 243 19.65 19.65
CXP 30,544 30,202 342 400 21.22 100 21.92 21.26
PFPT 30,511 30,192 319 100 91.90 100 92.07 92.08
EBIO 30,501 29,756 745 18,600 1.55 900 1.60 1.56
MYOK 30,398 30,228 170 300 47.80 200 47.90 47.85
CDEV 30,370 30,269 101 1 17.95 100 18.04 17.99
PSDV 30,358 7,702 22,656 1,204 1.24 300 1.25 1.24
RSP 30,346 28,311 2,035 1,600 94.33 100 94.36 94.35
SIEN 30,318 30,318 0 260 14.80 100 14.89 14.86
BGFV 30,312 29,312 1,000 300 7.35 1,242 7.40 7.40
LTS 30,295 30,295 0 100 2.66 100 2.75 2.75
HCN 30,293 29,245 1,048 100 73.05 100 73.41 73.15
GLNG 30,234 29,944 290 100 20.97 500 21.08 21.01
FIVE 30,187 29,909 278 100 50.00 200 50.15 50.07
MPLX 30,186 27,932 2,254 100 34.49 100 34.58 34.55
INSM 30,114 27,609 2,505 100 28.66 100 28.72 28.68
HSBC 30,094 25,822 4,272 300 49.02 200 49.05 49.04
USAU 30,049 27,517 2,532 1,300 2.23 500 2.32 2.26
SMTX 30,000 30,000 0 2,810 1.28 100 1.31 1.29
GD 29,994 29,682 312 25 204.00 300 204.19 204.14
RES 29,949 29,849 100 100 23.10 300 23.15 23.09
NAT 29,904 27,764 2,140 100 5.36 100 5.40 5.39
UAN 29,903 26,599 3,304 6,200 3.55 200 3.64 3.63
ULTA 29,864 29,680 184 100 224.06 100 224.32 224.14
ACRX 29,862 29,862 0 98,879 3.20 2,200 3.25 3.25
CNI 29,834 27,819 2,015 100 81.73 200 81.79 81.81
SNH 29,804 28,785 1,019 1,901 19.75 300 19.76 19.76
PETS 29,759 29,580 179 100 35.78 1 35.83 35.81
CVI 29,745 29,451 294 100 24.14 2,500 24.20 24.19
RXN 29,710 29,281 429 200 25.13 100 25.18 25.15
DOC 29,690 28,079 1,611 1 18.28 100 18.29 18.31
GTIM 29,630 29,630 0 10,008 2.50 686 2.60 2.55
FGP 29,626 27,126 2,500 3,100 5.16 2,000 5.25 5.19
AAXJ 29,527 29,239 288 500 73.21 400 73.23 73.27
TSEM 29,506 29,506 0 101 29.33 100 29.40 29.34
CERS 29,486 29,486 0 100 2.54 5,405 2.55 2.55
WKHS 29,443 28,943 500 201 2.72 100 2.75 2.74
BEN 29,393 29,200 193 200 42.97 104 43.00 43.00
EFII 29,377 28,933 444 100 41.43 68 42.25 41.43
C-L 29,376 29,306 70 400 26.81 3,000 27.26 26.87
GHL 29,357 29,083 274 200 14.25 400 14.30 14.30
NCS 29,332 29,032 300 1,100 14.55 900 14.60 14.57
MELI 29,309 28,763 546 100 288.63 27 289.01 289.39
IRWD 29,282 29,282 0 100 15.50 200 15.52 15.51
NXTM 29,211 29,211 0 600 27.55 30 28.05 27.55
SND 29,189 27,989 1,200 100 6.66 43 6.68 6.67
OMER 29,102 29,102 0 100 20.70 100 20.95 20.90
PBI 29,077 27,457 1,620 800 13.05 1,687 13.06 13.06
IEV 29,026 28,565 461 100 46.59 100 46.60 46.61
SONC 28,905 28,805 100 100 24.53 100 24.57 24.56
TWOU 28,895 28,595 300 187 54.20 100 55.84 54.21
SCG 28,777 28,500 277 100 57.79 100 57.97 57.88
CCRC 28,766 28,666 100 40 16.54 1,000 17.15 16.59
EBR 28,759 28,644 115 500 6.89 300 6.91 6.90
PF 28,752 28,550 202 82 58.23 102 58.25 58.23
LILAK 28,733 28,228 505 100 23.80 100 23.87 23.80
FFIN 28,636 28,636 0 100 42.45 100 42.60 42.45
CNP 28,603 28,603 0 400 29.76 200 29.78 29.79
MNGA 28,588 27,648 940 3,900 0.58 1,055 0.60 0.60
FLS 28,536 28,344 192 122 42.61 100 42.70 42.65
PSTG 28,418 27,208 1,210 100 14.82 100 14.84 14.82
SRUNW 28,400 28,400 0 1,833 1.34 200 1.42 1.37
GOLD 28,390 27,175 1,215 4 99.25 125 99.50 99.39
ALL 28,318 27,306 1,012 54 91.17 100 91.41 91.19
ADNT 28,306 28,269 37 200 82.96 200 82.98 82.95
ALQA 28,280 24,280 4,000 600 0.35 5,400 0.35 0.35
OZRK 28,222 27,400 822 1 45.03 500 45.20 45.12
SYNA 28,190 27,740 450 100 39.04 100 39.09 39.07
TROV 28,187 28,187 0 1,000 0.67 400 0.67 0.67
WDR 28,163 28,163 0 200 18.33 100 18.36 18.37
FBHS 28,121 28,116 5 100 63.70 100 66.35 64.50
SMI 28,096 28,096 0 300 5.62 300 5.64 5.63
STO 28,071 27,563 508 400 19.72 500 19.74 19.73
DNKN 28,031 28,031 0 100 53.48 200 53.54 53.53
ELF 28,020 28,004 16 200 19.92 900 20.05 19.93
MTU 27,958 24,889 3,069 200 6.34 1,210 6.35 6.34
ALGN 27,891 26,813 1,078 200 187.36 100 187.75 187.52
HYT 27,890 27,890 0 622 11.11 1,100 11.13 11.12
ADSK 27,858 27,397 461 25 111.68 100 112.21 112.00
SNR 27,857 27,468 389 301 9.10 800 9.11 9.11
CEMP 27,825 27,815 10 12,614 3.10 9,610 3.15 3.10
NVCN 27,796 22,306 5,490 2,000 1.70 835 1.75 1.75
MD 27,793 26,857 936 2 41.90 100 41.94 41.92
CCI 27,782 26,872 910 100 101.08 34 101.19 101.07
ASB 27,756 25,703 2,053 200 23.35 100 23.40 23.35
NOMD 27,720 26,223 1,497 100 14.74 200 14.79 14.79
KL 27,666 27,437 229 2,500 13.00 74 13.05 12.95
TNK 27,622 27,622 0 3,106 1.63 36,400 1.64 1.63
CZZ 27,580 27,580 0 100 8.41 100 8.44 8.44
SVU 27,544 27,283 261 1,000 20.36 200 20.56 20.56
LNT 27,529 24,863 2,666 200 42.17 100 42.19 42.18
CBG 27,508 27,408 100 200 37.13 500 37.15 37.12
GSAT 27,507 25,507 2,000 5,800 1.80 800 1.81 1.80
PCRX 27,504 26,842 662 100 35.95 300 36.05 36.15
ALXN 27,458 27,320 138 100 142.53 50 143.18 142.56
LSCC 27,243 27,243 0 1,400 5.43 227 5.44 5.41
ACOR 27,240 26,603 637 100 23.50 57 23.55 23.55
GNCA 27,227 27,227 0 100 5.20 10 5.28 5.29
TK 27,166 27,166 0 130 9.05 100 9.11 9.05
OPNT 27,165 26,868 297 100 37.05 500 37.46 37.35
DPZ 27,123 26,823 300 3,000 197.05 100 197.89 197.57
CHD 27,121 27,121 0 200 49.55 100 49.74 49.74
ESPR 27,075 27,069 6 1,000 49.18 7 49.26 49.21
QIWI 27,066 26,616 450 223 16.47 200 16.83 16.90
KS 27,043 26,425 618 200 22.94 8,200 23.00 22.90
GPL 27,000 27,000 0 8,100 1.29 3,300 1.30 1.29
TECD 26,949 26,847 102 100 86.76 157 86.82 86.82
FFWM 26,925 26,925 0 500 16.76 100 18.34 17.18
SUM 26,906 26,306 600 128 30.65 100 30.68 30.69
NBIX 26,890 26,824 66 32 56.40 100 56.49 56.50
RDFN 26,887 26,519 368 500 26.98 100 27.12 27.10
SDOW 26,885 26,485 400 100 26.79 100 26.80 26.77
KN 26,870 26,833 37 100 15.12 155 15.13 15.12
SCMP 26,863 26,863 0 500 11.70 400 11.75 11.75
DXC 26,860 26,694 166 100 84.58 100 84.70 84.63
IJH 26,791 25,591 1,200 1,000 176.51 1,000 176.55 176.53
HDP 26,786 26,771 15 100 16.77 100 16.85 16.78
VVUS 26,696 21,496 5,200 12,300 0.96 100 0.96 0.96
XCO 26,676 17,276 9,400 250 1.38 800 1.43 1.42
IRT 26,651 26,650 1 100 10.13 200 10.15 10.15
BPL 26,585 26,477 108 300 56.75 300 57.10 56.85
DLR 26,524 25,857 667 4 114.14 100 114.43 114.38
IPAS 26,521 19,823 6,698 65 0.58 720 0.61 0.59
TVPT 26,512 26,374 138 300 15.36 200 15.37 15.36
HOG 26,498 26,198 300 100 48.29 100 48.31 48.31
NEA 26,481 26,481 0 100 13.93 800 13.94 13.93
VIV 26,479 26,173 306 600 16.55 100 16.58 16.58
YRD 26,361 26,361 0 25 44.58 136 45.49 44.61
FRO 26,344 26,344 0 200 5.81 100 5.82 5.81
REGN 26,268 26,112 156 22 435.18 100 436.25 435.62
HAFC 26,170 26,169 1 100 28.25 22,075 28.30 28.30
AET 26,103 25,693 410 2 154.49 18 154.81 154.50
AMAG 26,097 26,046 51 300 18.75 300 18.80 18.80
ONS 26,088 26,088 0 300 1.35 533 1.55 1.31
SWK 26,064 25,511 553 1 150.79 2 153.00 151.76
ASG 25,993 25,234 759 200 5.10 175,561 5.12 5.12
FULT 25,966 20,866 5,100 100 18.00 250 18.10 18.00
IRM 25,941 23,741 2,200 200 39.56 100 39.60 39.57
AGG 25,937 24,781 1,156 100 109.67 300 109.68 109.67
PRAH 25,915 25,857 58 1 75.72 100 75.78 75.78
CMRE 25,910 24,535 1,375 400 6.20 200 6.21 6.21
BG 25,893 25,106 787 500 71.40 100 71.73 71.77
IVZ 25,893 25,826 67 300 33.44 300 33.47 33.48
FPL 25,885 21,285 4,600 700 12.32 300 12.56 12.37
SUPV 25,882 25,482 400 400 22.41 100 22.44 22.41
SNV 25,867 24,984 883 100 43.80 100 43.90 43.84
WUBA 25,824 25,309 515 150 66.39 100 66.90 66.86
AVAV 25,818 24,980 838 5 52.01 300 52.13 52.02
DAN 25,791 25,391 400 200 26.83 300 26.84 26.84
HQY 25,763 25,462 301 200 48.01 100 48.08 48.05
XTNT 25,719 25,619 100 500 0.75 100 0.76 0.76
TCGP 25,708 25,708 0 1,000 25.16 200 25.19 25.17
CBIO 25,697 25,697 0 500 4.15 200 4.22 4.19
OSG 25,692 25,692 0 300 2.58 300 2.59 2.57
JASO 25,690 25,454 236 314 8.13 565 8.14 8.13
NAVB 25,590 25,590 0 2,400 0.41 800 0.42 0.41
SHPG 25,539 25,277 262 419 153.56 200 154.79 153.55
CDTX 25,489 24,889 600 1,341 6.75 100 6.95 6.95
PH 25,424 24,974 450 1 176.00 100 176.31 176.27
GOOS 25,405 24,905 500 100 19.52 100 19.55 19.52
MTNB 25,391 25,291 100 100 1.19 100 1.20 1.21
HABT 25,381 23,181 2,200 690 12.50 300 12.55 12.55
CUBE 25,280 24,609 671 200 26.43 200 26.45 26.45
CLRB 25,255 23,905 1,350 4,070 1.71 400 1.74 1.72
AMRS 25,212 23,543 1,669 400 3.71 500 3.72 3.71
FRSH 25,212 25,192 20 100 5.58 500 5.82 5.77
ERII 25,204 25,104 100 200 7.11 300 7.12 7.11
NSPR 25,116 21,516 3,600 1,300 0.32 2,400 0.34 0.32
IBKC 25,104 24,275 829 201 77.30 100 77.45 77.25
ZYNE 25,022 24,912 110 200 6.35 100 6.38 6.32
SHY 24,999 23,873 1,126 200 84.46 147 84.49 84.47
BGCP 24,966 24,531 435 200 13.53 200 13.54 13.53
FBP 24,928 24,828 100 900 5.57 200 5.58 5.58
CVBF 24,903 24,903 0 100 21.85 100 21.95 21.92
BRKS 24,899 24,599 300 100 28.37 31 28.45 28.41
FGEN 24,895 24,895 0 503 53.50 300 53.85 53.65
DRI 24,805 24,583 222 2 83.41 100 83.50 83.49
FRC 24,772 24,768 4 250 98.00 10 99.99 99.33
CASC 24,743 24,743 0 200 4.01 100 4.04 4.02
RTIX 24,726 23,062 1,664 500 4.50 2,614 4.65 4.60
SDLP 24,712 23,646 1,066 100 3.62 400 3.65 3.66
ARRS 24,664 22,147 2,517 88 27.76 200 27.77 27.76
YUM 24,661 24,096 565 100 76.06 100 76.09 76.09
SYMX 24,642 24,342 300 900 0.49 18,500 0.53 0.49
ELY 24,598 24,111 487 14 14.01 100 14.12 14.03
JAZZ 24,533 24,533 0 100 146.90 18 150.05 146.99
JE 24,517 24,007 510 500 5.56 800 5.58 5.58
ACHC 24,503 23,903 600 2 45.34 100 45.57 45.49
HIBB 24,482 24,237 245 700 13.70 600 13.75 13.75
SPPI 24,417 22,400 2,017 500 9.96 100 10.01 9.98
STWD 24,408 21,815 2,593 400 21.97 100 21.98 21.97
EWI 24,385 24,385 0 200 31.22 200 31.44 31.34
STS 24,297 24,297 0 19,716 20.97 2,704 20.98 20.97
WLK 24,287 24,236 51 199 80.86 100 81.03 81.03
SCCO 24,276 24,147 129 100 39.94 200 40.37 39.92
ANSS 24,266 24,265 1 6 123.02 58 123.16 123.09
WRI 24,224 24,112 112 200 31.80 100 31.83 31.83
BDSI 24,223 21,323 2,900 6,250 2.70 300 2.75 2.75
TYPE 24,208 23,908 300 400 18.70 100 18.75 18.70
EGLT 24,177 24,177 0 2,000 1.39 100 1.40 1.40
FLR 24,125 23,938 187 100 40.97 100 41.10 41.08
REXR 24,115 24,114 1 100 29.79 100 29.82 29.82
LTC 24,100 24,095 5 5 47.29 100 47.75 47.33
NI 24,088 24,088 0 200 26.17 100 26.19 26.20
RBS 24,024 23,968 56 800 7.02 1,000 7.03 7.03
CNO 23,986 22,832 1,154 271 23.07 100 23.13 23.09
CTAS 23,959 23,944 15 100 135.86 2 135.92 135.90
MLM 23,936 23,784 152 94 202.14 100 203.10 202.22
TRUE 23,917 23,917 0 500 16.43 100 16.44 16.44
HTHT 23,836 23,736 100 215 123.00 651 125.00 123.39
DBA 23,824 23,824 0 5,800 19.11 300 19.12 19.13
SHLO 23,807 23,607 200 100 9.19 100 9.21 9.20
SMPL 23,780 23,680 100 600 11.32 100 12.10 11.36
BAS 23,758 22,908 850 100 17.44 12 18.08 18.13
MITK 23,729 22,302 1,427 300 9.55 100 9.60 9.55
NOW 23,687 23,553 134 12 114.86 500 116.94 114.91
CME 23,660 21,924 1,736 100 133.74 100 133.81 133.76
RRD 23,648 23,609 39 100 9.80 20 9.82 9.81
CIM 23,634 22,034 1,600 330 19.30 500 19.31 19.31
GREK 23,630 23,629 1 300 9.57 800 9.58 9.58
STON 23,541 22,905 636 200 5.94 2,427 6.00 5.96
BPTH 23,502 23,502 0 1,600 0.39 100 0.39 0.39
KRNY 23,490 23,490 0 200 15.10 1,500 15.15 15.10
CBOE 23,470 23,470 0 100 106.90 100 106.98 106.92
SCHN 23,454 23,344 110 10 28.00 100 28.10 28.00
SEM 23,422 22,522 900 200 17.80 215 17.85 17.77
ASML 23,394 22,383 1,011 200 164.85 125 165.32 165.03
FISV 23,388 22,524 864 119 124.05 100 124.92 124.95
INVA 23,355 23,055 300 3 13.56 100 13.58 13.57
WRK 23,325 22,310 1,015 200 57.57 125 58.27 58.18
PMTS 23,269 23,269 0 500 1.01 4,100 1.04 1.01
MTZ 23,242 22,215 1,027 108 45.30 400 45.45 45.30
HLS 23,196 23,196 0 300 42.82 100 44.73 43.41
DMO 23,158 22,758 400 100 25.48 100 25.53 25.50
HLF 23,131 22,763 368 100 67.58 100 67.62 67.60
PI 23,050 21,577 1,473 100 38.89 500 39.50 39.00
UMC 23,028 20,028 3,000 8,500 2.59 1,000 2.60 2.60
MNR 22,971 22,879 92 1,400 16.25 220 16.49 16.49
NEWT 22,927 22,927 0 3,690 17.99 2,000 18.04 17.99
BYD 22,911 22,221 690 100 25.98 3,000 26.22 26.01
RMT 22,910 20,110 2,800 200 8.88 3,600 8.89 8.88
SPAR 22,905 22,904 1 400 11.15 122 11.20 11.10
EXPD 22,895 22,744 151 1,000 57.35 100 57.90 57.90
GEVO 22,889 22,689 200 9,850 0.60 200 0.62 0.61
HLIT 22,889 22,812 77 1,600 3.05 4,000 3.10 3.08
BIIB 22,878 21,770 1,108 100 318.14 250 320.00 318.50
FH 22,872 15,230 7,642 200 1.39 470 1.41 1.40
RL 22,830 22,825 5 100 88.62 6 90.00 88.93
ACLS 22,792 22,790 2 200 24.00 300 24.20 24.10
LPSN 22,765 22,123 642 4 13.60 500 13.70 13.70
AEMD 22,731 22,286 445 230 1.61 100 1.62 1.62
HRC 22,655 22,555 100 100 72.31 100 72.36 72.35
ALRM 22,570 22,570 0 100 44.72 2 44.81 44.79
MRC 22,549 22,339 210 200 17.25 50 17.65 17.50
BETR 22,485 22,485 0 400 7.01 250 7.08 7.01
CXO 22,471 22,259 212 200 123.51 15 124.41 124.48
LGCY 22,435 19,063 3,372 7,812 1.28 70 1.36 1.32
DRE 22,418 21,217 1,201 200 29.46 100 29.47 29.47
PLAY 22,417 22,331 86 100 52.75 100 52.85 52.81
LXRX 22,413 22,166 247 100 12.51 200 12.63 12.60
BSTG 22,325 22,325 0 300 0.33 100 0.33 0.32
ES 22,304 22,096 208 100 61.46 200 61.51 61.40
WERN 22,302 22,047 255 100 34.75 100 34.95 34.92
BKE 22,228 22,128 100 500 15.75 300 15.80 15.75
MTSI 22,170 22,170 0 100 42.14 100 44.14 42.66
OGE 22,160 22,160 0 100 36.07 100 36.09 36.10
BXMT 22,125 22,110 15 200 31.09 200 31.10 31.10
TISI 22,038 21,623 415 200 13.55 283 13.70 13.60
SIGM 22,027 22,027 0 900 6.20 300 6.25 6.25
YRCW 22,014 22,014 0 3 13.06 8 13.08 13.08
AON 21,971 21,072 899 100 145.74 685 146.15 145.79
DENN 21,909 21,719 190 200 12.07 246 12.09 12.04
SINO 21,880 16,880 5,000 1,400 3.38 900 3.39 3.39
BOIL 21,876 21,856 20 3,200 9.63 5,800 9.66 9.64
TYME 21,873 21,873 0 1,110 5.40 100 5.89 5.40
IVE 21,777 21,200 577 200 107.63 400 107.64 107.64
VDE 21,763 17,967 3,796 500 92.41 600 92.45 92.55
ECR 21,757 21,757 0 900 2.46 100 2.47 2.47
MOH 21,728 21,498 230 1 62.00 28 62.06 62.03
A 21,685 17,039 4,646 100 65.91 100 66.01 65.97
SC 21,651 21,651 0 800 14.43 1,100 14.44 14.43
PGRE 21,636 21,336 300 200 15.88 439 15.90 15.89
FENY 21,598 21,598 0 4,100 18.50 100 18.51 18.53
CHU 21,592 21,342 250 200 14.44 200 14.45 14.44
INTU 21,590 21,484 106 1 144.70 54 146.00 144.79
INDY 21,562 21,562 0 100 35.37 540 35.49 35.37
WHR 21,557 21,504 53 100 170.74 24 171.51 170.80
GLMD 21,518 20,618 900 150 8.94 200 9.09 9.01
LAZ 21,515 21,111 404 100 43.38 100 43.61 43.65
BKU 21,422 20,922 500 100 33.05 213 35.00 34.07
JNCE 21,394 21,158 236 26 14.61 100 14.72 14.65
O 21,385 20,928 457 100 58.66 100 58.70 58.69
ITCI 21,354 21,348 6 400 19.62 190 20.02 19.96
INSY 21,341 21,275 66 100 8.85 200 8.90 8.86
NXST 21,341 21,341 0 223 59.85 300 60.00 59.90
RENN 21,315 21,309 6 300 8.23 100 8.27 8.27
NMM 21,263 21,063 200 800 2.19 1,751 2.20 2.19
CPRX 21,261 21,261 0 1,100 2.42 979 2.43 2.43
MITL 21,256 20,656 600 1,200 8.02 500 8.03 8.03
TRMB 21,247 21,247 0 101 39.66 100 39.67 39.69
Z 21,189 21,089 100 100 40.22 12 40.31 40.26
CI 21,165 20,537 628 100 181.11 66 181.81 181.18
SHYG 21,165 20,845 320 1 47.70 100 47.72 47.71
RE 21,124 21,124 0 100 225.36 100 225.67 225.62
XONE 21,121 20,446 675 200 10.08 100 10.46 10.06
CVNA 21,120 21,120 0 3,000 17.00 600 17.46 17.53
DRQ 21,021 20,541 480 100 43.60 200 44.05 43.80
BIV 20,990 11,616 9,374 75 84.75 13,600 84.82 84.76
HEWG 20,957 20,757 200 5,000 27.93 7,100 27.94 27.95
TRCO 20,951 20,346 605 100 39.05 100 41.45 40.08
TWNK 20,951 18,651 2,300 100 13.65 250 13.66 13.66
Q 20,944 20,464 480 100 94.22 100 95.12 94.35
CEF 20,936 20,509 427 500 12.82 400 12.85 12.83
ARDX 20,932 20,932 0 16 5.50 100 5.55 5.55
WWR 20,929 20,859 70 2,400 1.37 15,175 1.38 1.38
WPZ 20,911 20,731 180 727 38.50 100 38.82 38.78
FLY 20,898 20,898 0 1,283 14.61 4 14.65 14.64
AGNCN 20,886 20,886 0 1,100 25.41 100 25.44 25.43
XEC 20,877 20,877 0 500 108.18 100 109.29 109.13
EXR 20,868 20,664 204 100 77.03 10 80.00 79.52
PRTK 20,720 20,120 600 200 24.75 200 24.85 24.80
COT 20,682 19,582 1,100 300 14.88 100 14.90 14.91
TEF 20,647 20,161 486 900 10.85 139 10.86 10.87
SAFE 20,607 20,606 1 500 19.09 200 19.24 19.16
CRMD 20,600 20,600 0 10,000 0.40 10,300 0.41 0.40
GALE 20,580 17,715 2,865 300 0.36 3,000 0.36 0.35
JAKK 20,569 20,068 501 100 3.00 2,700 3.10 3.05
SCZ 20,564 18,479 2,085 100 61.48 100 61.49 61.50
ATUS 20,557 19,921 636 100 27.26 100 27.35 27.33
GNRC 20,557 18,679 1,878 100 46.45 4 46.51 46.47
OC 20,551 19,740 811 3 75.50 100 75.58 75.51
VCIT 20,526 15,801 4,725 200 87.88 14,500 87.95 87.85
EFV 20,524 19,099 1,425 100 54.15 400 54.21 54.20
CE 20,504 20,504 0 100 102.00 60 104.02 103.94
BLFS 20,501 18,911 1,590 500 5.00 100 5.21 5.01
PWR 20,462 19,879 583 4 36.96 100 37.05 36.98
PIM 20,400 20,200 200 100 4.75 5,592 4.76 4.75
SRE 20,378 20,290 88 100 116.45 200 117.15 117.10
GOV 20,336 17,959 2,377 315 18.35 400 18.40 18.40
CLM 20,238 20,238 0 200 14.61 200 14.64 14.64
DMTX 20,225 20,225 0 5,300 5.80 900 5.85 5.80
EQC 20,222 17,222 3,000 102 29.98 8 30.21 29.98
SNP 20,217 20,217 0 100 75.91 200 76.06 75.95
AGU 20,213 20,013 200 117 106.78 26 108.25 107.04
GXP 20,208 19,907 301 100 30.64 296 30.66 30.67
XYL 20,207 19,841 366 1 63.88 100 63.91 63.85
RBPAA 20,180 20,180 0 100 4.22 2,000 4.25 4.21
NTGR 20,153 20,153 0 160 46.55 100 46.65 46.60
TIS 20,142 20,142 0 300 12.15 250 13.30 12.82
CTRV 20,114 19,708 406 1,526 0.49 5 0.51 0.51
CRH 20,101 19,964 137 200 35.85 200 35.86 35.86
EAT 20,012 19,892 120 1,000 32.50 1,725 33.00 32.81
RIC 19,997 19,997 0 2,600 9.90 1,800 10.00 9.95
OII 19,973 19,836 137 100 26.64 100 26.66 26.66
CASI 19,963 19,963 0 1,900 1.83 2,800 1.86 1.83
JBHT 19,947 19,817 130 40 103.54 100 103.81 103.70
AME 19,885 19,640 245 3 66.21 20 67.50 66.30
CPT 19,859 19,618 241 200 94.20 1,400 94.80 94.25
EKSO 19,850 14,450 5,400 2 1.15 120 1.16 1.16
PNR 19,839 19,246 593 100 67.02 100 67.07 67.11
AAU 19,838 19,838 0 9,900 1.13 600 1.16 1.16
BZH 19,793 18,492 1,301 300 17.67 100 17.70 17.73
VTIP 19,766 14,656 5,110 112 49.49 1,600 49.54 49.50
HAS 19,709 19,537 172 6 94.60 100 95.58 95.06
BDX 19,706 19,399 307 100 193.38 200 193.65 193.33
GLPI 19,693 19,473 220 100 37.26 1 37.52 37.28
VEDL 19,630 19,630 0 200 20.01 100 20.02 20.03
MTB 19,624 19,314 310 100 154.59 100 154.81 154.38
VWR 19,595 18,465 1,130 100 33.11 500 33.12 33.11
CYBR 19,571 17,921 1,650 200 41.97 100 42.07 42.04
EVTC 19,568 19,368 200 100 17.45 100 17.55 17.50
ZUMZ 19,567 19,409 158 100 16.65 115 16.75 16.70
ENLK 19,522 17,478 2,044 100 16.50 1,500 16.71 16.55
DVMT 19,519 19,491 28 100 76.74 100 77.20 76.72
NSC 19,516 18,900 616 200 130.04 170 130.31 130.17
SRNE 19,500 19,500 0 34,300 1.70 3,500 1.75 1.75
SERV 19,491 19,191 300 100 48.07 100 48.13 48.07
TV 19,471 19,468 3 700 24.86 300 24.90 24.90
CG 19,470 19,230 240 200 23.85 400 23.95 23.85
WIT 19,467 18,663 804 25,200 5.58 1,400 5.59 5.58
WAB 19,464 19,364 100 100 75.07 2 75.15 75.14
CSII 19,452 18,852 600 100 26.78 100 27.64 26.80
GIII 19,449 19,341 108 100 28.25 100 28.31 28.26
AKBA 19,434 19,434 0 200 17.58 102 17.65 17.64
SPXC 19,434 19,434 0 200 26.49 100 27.15 27.09
RTTR 19,397 19,397 0 1,150 0.53 3,400 0.54 0.54
LOXO 19,367 19,328 39 100 89.52 700 92.00 89.58
AAWW 19,336 18,857 479 100 68.20 6 68.45 68.35
DY 19,333 19,062 271 100 81.74 100 81.81 81.73
DDS 19,319 19,220 99 100 55.30 100 57.10 55.40
KRYS 19,319 18,714 605 100 10.75 1,080 10.80 10.75
TUP 19,318 19,313 5 50 58.79 277 58.89 58.88
TRCH 19,317 19,317 0 2,794 1.32 148 1.34 1.32
EL 19,293 19,293 0 100 109.61 100 109.64 109.61
MTEM 19,267 19,267 0 1,000 6.20 109 6.44 6.44
DAR 19,257 19,257 0 600 18.02 100 18.05 18.02
FMBI 19,228 19,028 200 100 22.60 1,000 23.00 22.63
ETR 19,206 18,904 302 700 77.17 1,200 78.38 77.72
FNV 19,201 19,090 111 100 79.99 100 80.14 80.16
AUMN 19,191 17,191 2,000 400 0.49 100 0.50 0.49
NEE 19,186 19,086 100 100 145.51 100 146.91 146.82
HEWJ 19,181 19,181 0 10,500 30.61 4,500 30.63 30.63
WBS 19,167 19,067 100 100 48.65 100 50.16 50.17
HIO 19,164 19,164 0 100 5.12 1,736 5.13 5.13
VERU 19,159 19,009 150 400 1.74 4,800 1.84 1.81
BT 19,150 18,750 400 300 19.59 600 19.62 19.61
SIX 19,148 19,148 0 200 56.69 200 56.76 56.74
OMNT 19,102 15,402 3,700 370 2.69 300 2.70 2.70
CSRA 19,097 19,092 5 100 31.81 100 31.86 31.85
LBRDK 19,082 18,756 326 100 96.54 100 97.37 96.57
TOUR 19,080 19,080 0 200 7.98 800 8.00 7.99
CSQ 19,077 18,777 300 300 11.96 4,700 12.00 12.00
EW 19,072 18,808 264 100 111.15 100 111.26 111.26
BSV 19,068 11,613 7,455 200 79.84 300 79.85 79.84
RLGY 19,022 18,884 138 100 34.35 100 34.38 34.38
BMS 18,996 18,996 0 5 46.70 100 47.15 47.11
PII 18,994 18,894 100 500 106.96 100 107.55 107.52
AROC 18,991 18,991 0 200 11.90 300 11.95 11.95
HDSN 18,970 18,870 100 100 9.32 200 9.36 9.35
CHFC 18,964 18,964 0 100 49.98 425 50.15 49.95
ONCE 18,952 18,902 50 200 85.65 100 87.25 86.00
AFMD 18,863 18,863 0 100 2.10 100 2.15 2.10
KYN 18,820 18,758 62 100 17.90 100 18.01 17.91
HIVE 18,819 16,863 1,956 200 3.84 8 3.85 3.83
EDC 18,768 18,768 0 400 110.95 700 111.23 111.09
BIG 18,762 18,162 600 50 48.40 100 48.50 48.49
FUL 18,761 18,751 10 100 55.52 100 55.63 55.55
VTA 18,744 12,444 6,300 200 11.73 9,100 11.75 11.74
NPTN 18,730 18,430 300 2,100 6.07 1,300 6.09 6.08
KDMN 18,705 15,515 3,190 804 3.33 1,665 3.34 3.33
DDWM 18,701 11,001 7,700 15,000 29.47 100 30.94 29.60
SHW 18,695 18,260 435 496 345.09 10 347.50 345.24
ST 18,683 17,628 1,055 100 47.25 33,033 48.00 47.27
VFH 18,656 16,655 2,001 400 64.32 400 64.33 64.33
ORBC 18,652 18,501 151 262 10.09 400 10.11 10.10
HBHC 18,649 18,025 624 100 45.30 100 45.45 45.35
VSH 18,636 18,411 225 400 18.10 100 18.15 18.15
URG 18,612 18,612 0 100 0.57 200 0.57 0.57
EXG 18,529 18,479 50 8,070 9.40 700 9.41 9.40
IDV 18,529 16,002 2,527 400 33.98 2,000 34.00 33.98
STL 18,497 18,397 100 100 23.25 200 23.30 23.25
PRXL 18,491 18,491 0 200 88.01 300 88.02 88.01
TECL 18,423 18,398 25 100 87.80 2,100 87.91 87.70
WAL 18,392 18,096 296 100 48.04 300 49.99 49.69
ANTH 18,387 18,387 0 1,300 1.35 1,350 1.36 1.35
NOAH 18,337 18,333 4 200 29.34 100 29.80 29.68
ARCO 18,306 18,277 29 310 9.50 100 9.55 9.50
CCIH 18,296 18,196 100 1,000 0.77 4,700 0.82 0.79
INGR 18,294 18,193 101 1 120.05 200 120.84 120.82
CNSL 18,291 18,291 0 200 18.68 300 18.71 18.70
ETRM 18,278 18,198 80 2,000 1.83 100 1.84 1.84
TTC 18,275 18,275 0 100 61.79 2 61.86 61.87
CLMT 18,261 14,772 3,489 200 7.45 1,701 7.60 7.50
IART 18,254 17,739 515 100 48.61 100 48.67 48.64
ADAP 18,249 17,234 1,015 200 8.24 100 8.43 8.26
BNDX 18,249 11,789 6,460 821 54.55 700 54.61 54.55
COOL 18,236 18,224 12 100 25.62 100 26.73 25.85
BF.B 18,223 18,223 0 1 54.00 100 54.03 54.02
SIVB 18,223 18,117 106 100 174.96 100 175.83 175.77
AYI 18,205 18,196 9 200 159.90 550 162.50 161.22
AKTS 18,180 17,880 300 500 7.30 274 7.43 7.43
EVEP 18,139 17,780 359 103 0.51 71 0.54 0.53
FORM 18,113 18,113 0 1,990 15.95 200 16.05 16.05
HPP 18,055 17,551 504 100 32.32 100 32.37 32.33
NGG 18,048 17,435 613 100 64.87 186 64.95 64.90
CIE 18,017 17,547 470 6,100 1.71 200 1.75 1.75
IBKR 17,968 17,868 100 200 43.76 2 43.87 43.81
ETJ 17,957 15,182 2,775 100 9.44 200 9.45 9.44
PNFP 17,953 17,653 300 100 64.15 100 64.40 64.30
CIT 17,934 17,834 100 100 46.69 50 47.00 46.73
HCSG 17,923 17,923 0 100 52.63 107 52.72 52.68
MCRB 17,905 17,821 84 500 15.50 100 16.01 16.00
TMO 17,901 15,975 1,926 100 187.90 485 190.00 188.06
EZPW 17,890 17,890 0 600 9.70 300 9.75 9.70
GOVT 17,877 17,786 91 4,100 25.29 11,200 25.31 25.29
KMPR 17,829 17,829 0 100 49.80 5,000 51.65 51.45
HRG 17,822 17,732 90 100 15.28 100 15.29 15.30
KURA 17,793 17,793 0 1,500 12.40 300 12.50 12.45
BL 17,721 13,308 4,413 100 33.00 100 34.12 33.06
WCN 17,673 17,602 71 100 70.20 2 70.26 70.22
DRH 17,649 17,649 0 400 10.76 400 10.77 10.76
SSNC 17,645 16,933 712 100 38.36 100 38.50 38.44
DBD 17,634 16,934 700 100 21.70 300 21.75 21.73
CSTM 17,615 16,173 1,442 266 10.00 100 10.05 10.05
NCR 17,612 16,932 680 100 35.78 300 36.10 35.83
NZF 17,585 17,585 0 100 15.35 100 15.38 15.37
CTDD 17,570 17,570 0 4,500 25.40 6,200 25.45 25.41
VRSK 17,559 17,559 0 20 81.00 196 81.98 81.98
AVID 17,538 17,053 485 200 4.34 3,810 4.36 4.35
FANH 17,530 17,530 0 343 13.50 100 13.59 13.63
SFUN 17,530 17,530 0 400 4.22 700 4.23 4.22
CYRX 17,482 17,482 0 100 9.33 11,050 9.38 9.33
PETQ 17,459 17,389 70 200 23.64 199 24.24 23.86
FATE 17,392 17,392 0 100 4.14 3 4.19 4.15
AEIS 17,389 17,141 248 1 74.20 100 75.70 74.44
ASYS 17,359 17,259 100 730 11.46 200 12.25 11.52
FLIR 17,351 17,251 100 100 39.67 200 39.70 39.68
TCBI 17,337 17,137 200 100 79.05 70 81.65 81.30
DK 17,301 17,097 204 200 25.47 100 25.83 25.75
TAT 17,279 17,179 100 300 0.85 6,310 0.90 0.88
TGEN 17,274 17,274 0 2 3.28 26,286 3.30 3.30
MSM 17,240 17,054 186 120 73.53 100 73.65 73.58
PHK 17,211 11,396 5,815 600 8.27 1,013 8.32 8.31
ANDX 17,208 16,275 933 200 47.69 100 47.85 47.77
VNO 17,176 16,897 279 100 72.96 13 75.05 73.06
HEP 17,171 16,471 700 100 33.97 100 33.99 33.98
MUB 17,170 16,925 245 35 111.02 740 111.18 111.05
RCI 17,154 17,153 1 200 52.34 200 52.38 52.42
CTLT 17,145 16,357 788 100 38.00 100 39.06 39.00
WWE 17,138 16,614 524 5 22.51 100 22.55 22.52
SEMG 17,116 16,916 200 100 26.90 200 27.00 26.90
BTU 17,105 17,104 1 100 29.10 100 29.17 29.17
MAC 17,093 16,646 447 100 52.96 100 52.99 52.97
INAP 17,083 17,083 0 100 4.17 300 4.18 4.17
ENR 17,048 16,948 100 13 46.07 100 47.00 46.04
GMED 17,012 16,910 102 100 30.01 333 30.34 30.01
APH 16,998 16,900 98 30 81.44 42 82.72 82.68
SYK 16,985 16,030 955 100 142.05 2 142.18 142.09
MDU 16,966 16,963 3 100 26.25 100 26.35 26.34
SALT 16,935 16,930 5 530 7.65 1,100 7.90 7.65
DBEF 16,923 14,723 2,200 800 30.68 15,000 30.69 30.68
GCI 16,923 16,923 0 100 8.30 400 8.32 8.34
ACWX 16,886 16,886 0 8,700 48.40 3,500 48.44 48.42
BOOT 16,869 16,869 0 335 8.55 100 8.58 8.56
GWRE 16,856 11,554 5,302 10,000 76.51 84 77.50 77.29
NDAQ 16,830 16,830 0 200 76.65 500 76.76 76.76
OPXA 16,827 13,827 3,000 1,363 1.00 1,451 1.02 1.01
VGT 16,826 14,158 2,668 400 151.31 2,400 151.38 151.37
EWL 16,813 16,713 100 300 34.78 300 34.79 34.80
VRSN 16,772 16,703 69 10 104.20 100 105.50 105.41
GLYC 16,765 16,145 620 100 14.22 110 14.27 14.24
TXRH 16,761 16,560 201 300 48.60 200 48.68 48.62
VGR 16,758 16,300 458 100 20.37 300 20.38 20.39
CVG 16,756 11,484 5,272 100 25.01 100 25.04 25.02
CNHI 16,749 16,749 0 200 11.96 3,600 11.97 11.97
ATRA 16,738 16,738 0 100 15.20 100 15.35 15.30
CLSN 16,715 16,715 0 2,600 1.51 200 1.52 1.51
LEA 16,710 16,510 200 400 166.68 200 166.89 166.80
STMP 16,709 16,709 0 24 208.75 100 209.30 209.20
SLG 16,700 16,698 2 100 97.06 100 97.17 97.11
HMSY 16,671 16,366 305 5 19.09 200 19.11 19.11
CARS 16,657 16,655 2 100 25.19 100 25.95 25.92
ROK 16,655 16,611 44 23 175.87 75 177.28 177.17
FCG 16,644 16,624 20 2,300 21.00 300 21.02 21.01
EGLE 16,643 12,842 3,801 200 4.90 200 4.98 4.95
AEE 16,637 16,461 176 100 58.73 100 58.77 58.73
EPP 16,632 14,432 2,200 300 46.94 300 46.97 46.98
EV 16,604 16,304 300 1 48.28 100 48.33 48.31
CXW 16,602 16,281 321 200 25.70 2 25.76 25.75
CFFN 16,592 16,582 10 100 14.13 100 14.15 14.11
NYLD 16,581 16,581 0 100 19.00 127 19.10 19.05
CHW 16,536 16,536 0 40 8.92 1,108 9.03 8.98
KANG 16,523 16,523 0 1,106 13.55 100 13.71 13.72
TREX 16,473 7,295 9,178 1 80.45 100 80.74 80.20
LPLA 16,443 14,536 1,907 100 48.42 100 48.50 48.44
ALOG 16,440 14,116 2,324 2 77.30 39 78.00 77.55
APLE 16,426 16,419 7 100 18.60 100 18.62 18.61
ARNA 16,426 15,831 595 100 24.47 100 24.51 24.46
CONE 16,424 16,290 134 4 61.50 500 61.70 61.69
AWP 16,421 16,421 0 405 6.60 100 6.61 6.62
BMO 16,419 16,335 84 200 74.72 100 74.75 74.76
QNST 16,403 16,355 48 7 7.04 100 7.09 7.08
ECL 16,387 16,011 376 100 130.61 187 130.80 130.67
SNA 16,335 16,081 254 100 148.66 289 148.80 148.75
FLT 16,278 15,836 442 100 146.90 2 153.00 151.50
CLDT 16,276 15,928 348 247 20.95 2 20.97 20.97
CRS 16,225 15,572 653 1,000 43.90 100 44.68 44.60
MXL 16,225 16,225 0 100 22.50 200 22.68 22.65
TA 16,215 15,746 469 94 4.25 100 4.30 4.25
ICHR 16,202 15,334 868 699 24.35 100 24.46 24.42
LTM 16,194 16,094 100 600 14.02 200 14.04 14.02
LW 16,171 15,925 246 101 46.48 200 46.50 46.49
VXZ 16,154 16,154 0 500 21.02 500 21.05 21.05
MLPI 16,136 15,836 300 1,700 24.97 500 25.05 25.03
AVT 16,125 16,010 115 100 38.89 207 38.92 38.93
HCC 16,124 16,124 0 100 24.25 100 25.02 24.46
VNCE 16,117 16,117 0 600 0.57 4,134 0.59 0.57
TIP 16,105 15,114 991 200 113.94 200 114.02 114.00
SSL 16,046 15,912 134 100 27.94 100 28.07 28.00
WRD 16,024 16,024 0 100 12.05 100 12.11 12.07
PFIE 15,982 15,882 100 185 1.80 13,800 1.85 1.80
SUN 15,954 15,594 360 200 31.26 100 31.40 31.31
DPS 15,953 14,844 1,109 5 91.22 100 91.37 91.40
IIVI 15,936 15,836 100 102 39.40 300 39.50 39.45
LAYN 15,936 15,936 0 100 12.34 100 12.40 12.39
TIME 15,932 15,663 269 110 12.90 500 12.95 12.95
DST 15,925 15,703 222 100 51.94 100 52.00 51.97
NWBI 15,921 15,921 0 100 16.48 101 16.80 16.48
OIS 15,913 15,913 0 100 24.85 100 25.85 25.70
MGLN 15,865 15,302 563 100 78.75 300 81.30 81.25
DXD 15,862 14,975 887 6,100 10.73 1,000 10.74 10.73
HPT 15,861 15,561 300 69 28.03 3,001 28.20 28.08
MYND 15,839 15,839 0 300 3.85 103 3.94 3.86
MOBL 15,816 14,977 839 5,900 3.55 365 3.60 3.58
ERI 15,805 15,801 4 400 25.35 300 25.40 25.35
CEM 15,793 1,392 14,401 100 14.87 100 15.39 14.90
WCG 15,778 15,588 190 100 165.16 75 165.35 165.46
CCE 15,775 15,575 200 15 40.50 100 40.61 40.58
CWH 15,767 15,718 49 6 37.27 200 37.33 37.30
SHM 15,754 11,777 3,977 500 48.72 200 48.75 48.74
KSU 15,727 15,727 0 100 106.65 1 107.11 107.07
ACTG 15,708 15,508 200 3,731 4.50 349 4.55 4.53
HRTX 15,702 15,698 4 100 15.10 200 15.15 15.15
CBD 15,696 15,696 0 230 25.03 100 25.07 25.06
BGR 15,691 14,491 1,200 100 13.29 200 13.34 13.35
SPEX 15,687 12,473 3,214 30 1.46 10 1.48 1.45
FLDM 15,668 15,664 4 100 5.12 220 5.14 5.13
DSLV 15,644 15,644 0 600 23.38 600 23.42 23.36
LSI 15,595 15,482 113 100 78.56 100 81.36 81.30
TMHC 15,589 14,190 1,399 1 20.87 200 20.90 20.88
JEC 15,587 15,587 0 100 55.89 100 57.49 57.59
SRAX 15,579 15,579 0 1,151 1.21 40 1.23 1.24
RDWR 15,555 15,555 0 100 15.99 300 16.43 16.42
TTS 15,553 15,553 0 204 15.05 100 15.10 15.10
SLGN 15,526 15,526 0 100 29.04 1 29.06 29.07
LIFE 15,494 15,494 0 400 3.85 1,001 3.95 3.90
NYT 15,479 15,479 0 100 19.45 897 19.50 19.45
BXS 15,446 15,346 100 200 29.95 100 30.70 30.65
OGEN 15,436 15,436 0 1,600 0.35 500 0.37 0.35
RAVE 15,420 15,395 25 4,500 1.60 5,005 1.63 1.61
AJG 15,365 15,055 310 100 60.64 100 60.70 60.64
LTEA 15,357 14,542 815 300 2.20 100 2.22 2.20
UEC 15,356 15,343 13 2,200 1.36 500 1.37 1.37
INSW 15,343 12,798 2,545 100 19.12 33 19.90 19.73
AKAO 15,341 15,341 0 1 16.12 100 16.18 16.13
NVTA 15,338 15,338 0 200 8.89 100 8.92 8.91
RDY 15,333 15,292 41 220 35.20 100 35.61 35.57
CBB 15,332 14,932 400 1,000 19.95 300 20.05 20.00
XPL 15,311 15,311 0 200 0.70 100 0.71 0.71
OHRP 15,303 15,303 0 200 0.73 300 0.74 0.74
UNT 15,274 15,024 250 100 19.23 5 19.33 19.34
PENN 15,247 15,247 0 2 22.80 300 22.82 22.81
GMLP 15,240 15,140 100 200 22.23 1 22.30 22.25
SCHB 15,200 7,226 7,974 100 60.36 1,500 60.38 60.38
VVR 15,199 13,299 1,900 5,900 4.40 3,000 4.41 4.40
KEP 15,193 14,393 800 800 17.43 100 17.46 17.44
DHF 15,157 1,910 13,247 300 3.48 3,899 3.49 3.48
IPHI 15,144 14,593 551 100 38.02 100 38.30 38.01
HEES 15,141 15,141 0 100 26.99 100 27.08 27.00
ICFI 15,123 15,123 0 100 52.00 100 52.45 52.20
FTEC 15,105 14,525 580 2,000 45.78 2,800 45.83 45.82
RGLD 15,102 15,001 101 100 90.55 100 91.43 91.65
YINN 15,101 15,101 0 100 30.66 100 30.70 30.73
JBGS 15,097 14,586 511 203 32.19 100 32.26 32.20
TGS 15,074 14,774 300 3 18.94 100 18.98 18.95
SVM 15,065 15,065 0 400 2.91 2,600 2.94 2.90
ARCH 15,062 14,962 100 100 72.44 1 72.83 73.02
UBSI 15,056 14,699 357 100 35.40 300 35.45 35.42
XHR 15,054 14,510 544 104 20.77 100 20.79 20.77
CMI 15,028 15,028 0 100 167.21 246 167.50 167.25
ORI 14,997 14,997 0 1 19.69 200 19.70 19.68
GCO 14,995 14,995 0 100 25.10 600 25.25 25.20
TAN 14,995 14,895 100 125 22.22 300 22.25 22.27
FAX 14,986 10,841 4,145 3,950 5.19 300 5.21 5.20
GPN 14,983 14,983 0 100 95.50 500 95.61 95.60
PCY 14,967 14,879 88 4 29.68 300 29.71 29.70
STZ 14,949 14,596 353 100 200.97 100 202.95 200.97
ESNT 14,937 14,837 100 2 39.64 100 39.68 39.70
ODFL 14,933 14,933 0 4,600 103.65 100 103.79 103.80
BURL 14,932 14,716 216 100 88.79 100 89.09 89.15
COTV 14,911 14,760 151 100 34.71 100 34.73 34.82
EPAY 14,908 14,908 0 100 30.69 100 31.61 31.59
AOS 14,893 14,817 76 100 58.67 91 58.70 58.68
COO 14,890 14,719 171 110 234.89 25 239.97 235.30
LAUR 14,876 14,876 0 100 14.62 100 14.65 14.63
MDCA 14,852 14,752 100 100 9.95 1,100 10.10 10.05
PLAB 14,837 14,787 50 700 7.90 600 7.95 7.95
OXM 14,820 13,927 893 5 59.72 100 60.75 60.12
NK 14,817 14,817 0 1,000 5.70 100 5.77 5.74
VAC 14,804 13,946 858 200 110.32 100 114.09 113.90
SCHH 14,791 14,217 574 5,000 41.08 6,500 41.11 41.08
PKG 14,754 14,212 542 100 118.82 15 119.00 118.89
ERUS 14,750 14,448 302 900 32.65 1,400 32.73 32.69
MPO 14,715 14,615 100 100 15.65 100 15.90 15.78
UTHR 14,715 14,679 36 100 117.47 100 117.57 117.44
LTBR 14,708 14,708 0 9,140 1.05 3,774 1.07 1.05
UDN 14,675 14,675 0 4,200 22.51 5,200 22.52 22.55
SEP 14,668 14,436 232 100 43.97 100 44.19 44.00
BRO 14,664 14,359 305 47 47.20 100 47.37 47.33
NATI 14,644 12,311 2,333 100 39.55 100 40.93 40.86
UE 14,632 14,493 139 100 24.07 100 24.79 24.09
VYGR 14,612 14,612 0 100 17.45 5 17.62 17.63
SCSS 14,608 14,407 201 200 28.43 100 29.10 29.10
TEN 14,607 14,527 80 100 57.70 100 58.15 58.00
XCRA 14,575 14,575 0 100 9.76 100 9.77 9.76
IMNP 14,572 14,472 100 1,000 1.06 5,800 1.11 1.07
ROP 14,572 14,385 187 100 239.59 100 250.00 246.95
RLGT 14,569 14,469 100 5,000 5.10 100 5.12 5.12
FWONA 14,567 14,567 0 400 36.50 500 37.29 37.22
SNOAW 14,555 14,555 0 10,000 0.30 36,049 0.55 0.42
BOFI 14,554 13,578 976 740 26.20 100 26.62 26.61
PFG 14,544 14,512 32 1 63.16 200 63.35 63.14
NCV 14,530 14,016 514 3,100 6.97 118 6.99 6.98
SHLM 14,511 13,577 934 100 31.25 81 32.25 32.25
NRK 14,506 11,731 2,775 2,000 13.27 54 13.32 13.29
GBDC 14,504 13,912 592 238 18.46 100 18.48 18.48
SIMO 14,497 14,497 0 110 44.35 100 44.40 44.36
PSA 14,485 14,355 130 100 207.33 72 213.94 214.09
WTR 14,460 12,959 1,501 2 33.65 200 33.76 33.75
EEFT 14,438 13,953 485 5 95.99 100 96.13 96.03
WIX 14,414 14,414 0 1 69.65 100 69.75 69.70
ACIW 14,406 14,306 100 100 22.21 100 23.55 22.89
GGN 14,380 14,280 100 200 5.63 100 5.64 5.64
CINF 14,355 14,355 0 11 76.23 99 76.33 76.36
CRTN 14,332 14,332 0 1,500 0.56 10 0.58 0.58
VIG 14,327 11,382 2,945 100 94.02 800 94.06 94.06
BRKR 14,303 14,303 0 100 29.61 100 29.68 29.66
PCLN 14,261 14,144 117 1 1,862.12 100 1,865.02 1,865.00
RPT 14,245 13,513 732 1 12.74 100 12.79 12.78
VJET 14,227 14,227 0 100 5.48 900 5.71 5.70
CVM 14,217 14,216 1 1,200 1.67 1,413 1.68 1.67
MDGS 14,215 4,863 9,352 0 0.00 1 1.97 1.98
CDK 14,209 14,158 51 100 61.92 3 62.10 62.00
CDXC 14,180 14,080 100 500 4.47 834 4.50 4.48
FRAC 14,180 14,170 10 100 15.02 520 16.00 15.54
FFIV 14,168 14,128 40 100 116.26 1 116.84 116.66
CAMP 14,149 13,510 639 140 20.02 100 20.06 20.03
LHO 14,143 13,743 400 1 28.76 100 29.68 28.77
SD 14,115 14,015 100 100 19.30 100 19.93 19.33
ZEUS 14,101 14,101 0 100 20.92 100 21.00 21.01
CHY 14,094 14,094 0 2,530 11.86 2,800 11.88 11.89
BWP 14,091 13,791 300 100 14.76 100 14.78 14.79
CVRS 14,087 11,385 2,702 200 1.53 200 1.54 1.53
FPRX 14,078 14,048 30 1 35.64 100 35.73 35.62
FRME 14,076 14,076 0 100 39.88 270 41.25 40.81
UNM 14,045 13,971 74 100 49.94 100 49.99 49.93
CVA 14,022 13,402 620 500 14.35 500 14.40 14.40
TEUM 14,018 12,518 1,500 1,482 1.01 3,000 1.04 1.01
HDB 13,982 13,982 0 200 98.11 240 99.78 98.35
XPER 13,942 13,892 50 300 24.80 200 24.85 24.80
STKL 13,880 13,880 0 200 8.10 1,200 8.15 8.15
SPWH 13,871 13,871 0 600 4.29 631 4.30 4.29
ANH 13,868 12,358 1,510 2,100 6.08 300 6.09 6.09
ZBH 13,868 13,650 218 200 115.74 100 115.80 115.79
LSXMK 13,863 13,116 747 100 41.98 200 42.22 42.19
IWB 13,850 12,607 1,243 100 139.58 500 139.59 139.52
ABCO 13,830 13,830 0 100 53.30 2,800 53.35 53.30
AIR 13,830 13,125 705 4,400 37.80 1,200 39.50 38.95
CB 13,828 12,462 1,366 100 143.83 100 143.96 143.93
WYY 13,823 13,523 300 21,400 0.52 400 0.54 0.52
TU 13,815 13,815 0 300 36.19 400 36.21 36.20
EGRX 13,807 13,807 0 100 57.05 100 57.29 57.45
THO 13,805 13,805 0 100 114.00 4 115.00 114.32
ATH 13,777 13,703 74 200 53.90 100 53.92 53.90
OCN 13,770 13,770 0 2,177 3.09 615 3.11 3.10
ACH 13,754 13,258 496 2,100 23.05 237 23.12 23.10
MDC 13,743 13,630 113 100 30.75 78 31.91 31.83
SBSI 13,741 13,741 0 200 34.07 100 34.18 34.01
ASX 13,737 13,737 0 300 6.15 300 6.16 6.15
PGX 13,737 8,894 4,843 6,261 15.03 300 15.04 15.04
SELF 13,727 13,227 500 2 5.03 500 5.05 5.04
XNET 13,717 13,717 0 100 4.46 1,400 4.60 4.62
LPTH 13,716 11,716 2,000 300 2.62 4,521 2.65 2.61
FNF 13,712 13,612 100 100 48.53 223 48.85 48.56
FELE 13,708 13,707 1 100 43.80 100 43.90 43.80
TMQ 13,695 13,675 20 5,730 1.01 1,200 1.03 1.02
WNS 13,695 13,445 250 100 35.11 100 36.30 36.15
HSNI 13,689 13,689 0 200 38.30 200 38.40 38.45
USAC 13,671 13,671 0 100 15.61 2,753 16.00 15.59
CHAU 13,651 5,651 8,000 100 26.86 400 26.90 26.88
SCHG 13,644 7,283 6,361 1,200 65.64 13,800 65.68 65.65
MANH 13,627 13,627 0 100 43.99 100 44.08 44.03
MFIN 13,625 13,605 20 20,367 2.18 98 2.23 2.21
TSE 13,620 13,520 100 457 67.50 200 69.25 67.55
E 13,615 13,615 0 100 32.51 2,500 32.72 32.71
MPWR 13,566 13,538 28 100 100.44 100 101.19 101.02
ZTR 13,525 9,400 4,125 2,000 13.00 300 13.09 13.08
AHGP 13,520 13,520 0 100 27.21 82 27.49 27.57
GSV 13,516 13,516 0 2,700 1.65 1,800 1.67 1.66
VTL 13,511 13,511 0 1,000 4.75 800 4.80 4.80
KB 13,492 12,623 869 100 48.61 100 48.65 48.66
GGAL 13,491 13,436 55 100 46.31 2,248 48.00 47.65
TCO 13,488 12,867 621 100 49.68 100 49.76 49.79
TCRD 13,488 13,486 2 200 9.16 300 9.25 9.21
EVBG 13,472 13,052 420 100 25.00 100 25.03 25.01
YEXT 13,460 13,240 220 1,300 12.70 100 13.10 12.71
ANGI 13,452 13,452 0 100 11.78 1,500 12.02 11.78
WCC 13,451 10,921 2,530 100 55.80 100 55.90 55.85
CNK 13,441 13,101 340 100 35.08 195 35.16 35.17
UGA 13,423 13,423 0 700 28.77 400 28.82 28.78
CRK 13,397 13,397 0 5,600 6.03 4,200 6.08 6.05
GSL 13,396 13,396 0 100 1.24 105 1.25 1.24
EFAV 13,383 11,184 2,199 1,455 70.90 900 70.98 70.94
BZQ 13,368 7,625 5,743 600 8.79 400 8.80 8.80
SQNS 13,363 13,363 0 850 3.35 200 3.39 3.40
DIG 13,357 13,357 0 600 34.08 600 34.11 34.19
JELD 13,338 13,336 2 100 33.47 100 33.58 33.50
FIS 13,326 12,214 1,112 900 92.04 100 92.57 92.52
FCSC 13,322 13,312 10 250 3.45 119 3.52 3.52
CYHHZ 13,319 8,188 5,131 230,000 0.01 201,000 0.01 0.01
REG 13,311 13,245 66 100 60.85 200 62.72 62.61
DPW 13,307 13,307 0 100 0.51 100 0.51 0.50
FXN 13,285 13,259 26 2,800 14.01 1,000 14.02 14.03
IVR 13,279 13,279 0 200 17.05 800 17.06 17.06
MAG 13,273 13,073 200 100 11.96 100 11.99 11.96
AMP 13,261 13,245 16 100 142.07 400 142.50 142.12
QTM 13,257 8,057 5,200 100 5.80 100 5.83 5.80
BGC 13,254 13,154 100 600 19.45 1,600 19.50 19.45
DMLP 13,252 13,252 0 100 14.90 100 14.95 14.95
CBK 13,248 13,148 100 6,400 1.45 100 1.46 1.46
SREV 13,204 11,774 1,430 61 3.41 300 3.42 3.42
CFX 13,199 12,899 300 100 41.76 100 41.82 41.77
QTNA 13,175 13,071 104 200 17.09 200 17.24 17.10
LXU 13,151 13,066 85 100 7.54 500 7.74 7.53
MLHR 13,125 13,125 0 200 35.25 100 35.30 35.25
IAC 13,118 13,118 0 9 111.00 100 114.78 114.69
VSR 13,100 13,100 0 200 0.48 100 0.50 0.47
IGE 13,098 13,097 1 1,400 33.38 4,300 33.40 33.54
CARB 13,086 11,766 1,320 46 19.60 200 19.70 19.65
SNE 13,079 13,079 0 100 37.71 100 37.80 37.80
LEXEA 13,061 12,165 896 100 52.57 300 52.71 52.60
UVE 13,061 13,060 1 200 20.75 200 21.10 20.65
CTRE 13,046 13,016 30 100 18.96 300 19.00 18.99
PDI 13,043 12,895 148 500 30.30 100 30.53 30.50
TUR 13,042 13,042 0 100 42.77 100 43.27 43.25
PBW 13,013 12,548 465 900 4.69 11,100 4.71 4.70
PFXF 13,007 13,007 0 1,200 20.09 10,200 20.10 20.09
DATA 13,004 13,004 0 650 73.50 100 75.55 75.09
TERP 12,988 10,100 2,888 100 13.45 100 13.47 13.45
TICC 12,947 12,157 790 1,000 6.70 1,000 6.74 6.72
APPN 12,927 12,818 109 83 23.86 200 24.00 23.95
AVXS 12,895 12,696 199 200 96.41 3 97.23 96.90
IVW 12,895 7,450 5,445 100 143.26 100 143.29 143.32
CNAT 12,872 12,867 5 100 5.69 1,000 5.85 5.69
CSOD 12,850 12,750 100 100 39.72 1,000 39.84 39.75
ALPN 12,848 12,743 105 100 9.54 301 9.74 9.54
EZA 12,848 12,648 200 335 59.25 100 59.77 59.70
HRZN 12,836 12,836 0 100 10.80 500 10.95 10.95
EMLC 12,830 12,500 330 1,603 19.47 300 19.54 19.50
IRDM 12,827 12,816 11 3,200 9.95 500 10.10 10.05
SWIR 12,800 11,989 811 300 21.55 600 21.65 21.55
CBRL 12,799 12,735 64 650 147.00 50 148.60 147.94
PIN 12,761 12,261 500 1 24.52 200 24.83 24.79
IWS 12,757 12,170 587 200 84.40 450 84.44 84.38
SGU 12,749 12,749 0 100 10.10 1,000 10.90 10.88
LH 12,743 12,400 343 18 152.11 1 153.92 153.86
CTRL 12,738 12,644 94 9 28.10 100 28.46 28.11
JW.A 12,722 12,722 0 410 53.40 200 53.50 53.45
CPLP 12,700 12,400 300 1,259 3.55 700 3.57 3.56
GNMX 12,689 12,489 200 1,300 1.26 100 1.29 1.26
PUMP 12,685 12,585 100 400 12.99 9 13.02 12.95
ARMK 12,626 11,359 1,267 100 39.46 100 40.52 40.51
EURN 12,624 12,303 321 500 8.00 8 8.05 8.00
OCUL 12,612 12,512 100 205 6.25 350 6.38 6.36
VRA 12,609 12,609 0 100 8.43 200 8.45 8.45
AVIR 12,578 10,140 2,438 1,166 0.65 2,000 0.67 0.66
RS 12,561 12,017 544 100 75.35 190 75.45 75.46
RPM 12,560 12,250 310 100 50.88 12 50.98 50.96
ALKS 12,546 12,267 279 1,800 50.00 100 50.10 50.08
RUBI 12,539 12,539 0 5,700 3.65 100 3.67 3.66
IPOA= 12,508 12,108 400 1,100 10.52 4,900 10.58 10.55
CHSCM 12,500 12,500 0 1,871 27.55 440 29.00 27.55
WBT 12,491 12,224 267 100 23.01 119 23.04 23.04
NTB 12,476 12,427 49 100 34.78 10 35.88 35.83
PLPM 12,472 12,034 438 200 4.38 400 4.43 4.40
MDSO 12,451 11,459 992 1 75.88 100 75.93 75.89
LAMR 12,449 12,339 110 100 63.91 300 64.28 64.30
NGL 12,442 9,175 3,267 273 10.60 550 10.70 10.65
MACK 12,416 12,404 12 100 14.72 400 14.77 14.71
HRTG 12,415 12,305 110 300 11.85 100 11.88 11.84
TBF 12,406 12,406 0 8,400 22.26 1,900 22.27 22.27
DPLO 12,387 12,287 100 100 20.54 12 20.56 20.58
DTE 12,386 12,385 1 205 108.02 100 109.13 109.06
IBOC 12,359 12,357 2 30 38.40 2,000 38.60 38.50
WEAT 12,359 12,259 100 5,900 6.60 1,000 6.62 6.60
IEX 12,358 12,358 0 100 123.27 200 123.34 123.27
SMTC 12,354 12,254 100 200 35.15 200 35.25 35.20
ARE 12,330 12,329 1 38 118.95 100 122.80 119.15
MBFI 12,329 12,329 0 100 41.27 453 43.00 42.70
POR 12,328 12,152 176 100 46.28 200 46.33 46.31
GPRE 12,327 12,277 50 100 20.40 100 20.55 20.45
CTIC 12,312 12,312 0 400 3.21 100 3.22 3.21
TDS 12,311 12,311 0 132 27.74 100 27.76 27.72
TESO 12,303 12,303 0 700 5.30 1,500 5.35 5.30
WYN 12,297 11,908 389 100 101.94 100 102.12 102.05
MSCC 12,272 12,272 0 378 49.00 100 49.32 49.35
EWS 12,249 12,227 22 100 24.28 600 24.31 24.31
WSR 12,235 12,157 78 7 12.89 3 12.91 12.89
FHLC 12,223 12,223 0 600 39.36 3,600 39.40 39.40
MDWD 12,178 11,132 1,046 8,809 5.00 759 5.05 5.05
ITW 12,172 11,933 239 1 147.49 200 147.70 147.63
SHO 12,163 12,163 0 300 15.85 300 15.86 15.86
AQMS 12,139 11,639 500 100 6.31 1,000 6.63 6.38
SPR 12,136 12,013 123 100 77.82 100 77.98 77.92
GNL 12,124 12,074 50 1 21.63 100 21.67 21.65
VSI 12,121 12,111 10 210 5.35 536 5.45 5.35
REM 12,107 11,476 631 1,100 47.02 1,000 47.05 47.03
EXTN 12,056 12,056 0 100 30.46 100 31.58 30.54
VNTR 12,028 12,028 0 100 22.31 100 23.09 22.39
AHP 12,022 12,022 0 100 9.72 100 9.74 9.73
DGRO 12,007 11,147 860 100 32.46 5,900 32.47 32.48
TCS 12,003 11,913 90 1,000 4.12 3,200 4.20 4.19
CFR 11,994 11,994 0 83 90.54 100 90.94 90.75
GLOG 11,979 11,498 481 100 17.10 208 17.15 17.15
RDNT 11,967 11,967 0 16 10.75 300 10.85 10.80
L 11,939 11,137 802 100 47.75 238 47.83 47.78
AL 11,927 11,438 489 100 41.02 200 41.13 41.04
FTV 11,924 11,524 400 100 70.19 100 70.28 70.24
RGA 11,901 11,701 200 1 136.14 500 139.00 136.11
KALA 11,893 11,793 100 200 19.75 20 20.50 19.80
WOR 11,882 11,882 0 100 51.39 100 51.49 51.40
ENT 11,867 11,867 0 900 3.24 300 3.25 3.24
HOLI 11,866 11,866 0 100 20.33 35 20.34 20.33
ADX 11,861 11,161 700 300 15.07 700 15.09 15.10
PHT 11,857 11,857 0 100 9.87 100 9.88 9.88
UCBI 11,856 11,656 200 100 26.97 105 27.00 26.97
LGIH 11,853 11,672 181 150 45.25 100 46.75 45.89
NAO 11,844 11,586 258 2,557 1.47 600 1.49 1.48
KWEB 11,841 11,672 169 20 58.45 500 58.61 58.53
SNN 11,841 11,841 0 130 35.95 100 36.03 36.01
NAC 11,826 11,826 0 433 15.12 500 15.26 15.13
STBZ 11,814 11,814 0 100 26.92 1 27.84 27.70
CCU 11,810 11,705 105 100 27.12 100 27.24 27.22
SDY 11,808 8,422 3,386 1,500 90.57 1,100 90.63 90.61
COHU 11,806 9,496 2,310 8 22.26 350 22.30 22.29
INN 11,804 11,711 93 72 15.28 100 15.42 15.41
DEST 11,785 11,785 0 200 1.49 700 1.51 1.50
CALM 11,783 11,782 1 50 40.25 100 40.70 40.85
FBIZ 11,783 11,585 198 100 21.41 9 21.85 21.30
HSC 11,780 6,843 4,937 300 19.45 100 19.55 19.50
RBA 11,759 11,570 189 72 30.85 1 30.87 30.86
IMMY 11,739 10,739 1,000 100 1.71 100 1.74 1.73
ACM 11,737 11,719 18 100 35.05 300 35.15 35.09
HR 11,728 11,103 625 94 32.99 100 33.99 33.03
PCOM 11,719 11,694 25 51 10.54 100 10.60 10.55
NNA 11,700 8,100 3,600 200 1.25 26,393 1.26 1.25
FII 11,698 11,008 690 200 28.19 200 28.76 28.47
AHT 11,681 11,421 260 400 6.42 300 6.43 6.42
FSB 11,681 10,855 826 300 34.60 100 34.75 34.80
CUK 11,680 11,670 10 100 64.50 100 64.57 64.55
ONB 11,660 11,660 0 500 17.20 2,000 17.25 17.20
FNCL 11,622 11,622 0 1,500 37.19 500 37.22 37.20
AGRO 11,615 11,615 0 300 9.82 400 9.83 9.82
WRN 11,614 9,614 2,000 200 1.26 2,800 1.29 1.29
VGZ 11,613 11,613 0 6,500 0.77 100 0.79 0.78
CPHI 11,599 11,599 0 34,100 0.18 5,515 0.20 0.19
SON 11,588 11,588 0 100 48.81 202 48.83 48.83
IXC 11,576 11,576 0 700 33.29 4,300 33.35 33.33
GRAM 11,565 11,565 0 100 4.53 1,100 4.76 4.70
EQIX 11,564 11,559 5 515 448.00 100 453.49 448.95
DTEA 11,557 11,557 0 81 4.55 700 4.65 4.60
DEO 11,540 10,228 1,312 201 130.00 100 132.00 131.40
CYTK 11,498 11,498 0 100 14.20 200 14.25 14.20
PCSB 11,473 11,473 0 200 17.99 3,000 18.25 18.00
GPT 11,466 11,191 275 300 30.39 100 30.46 30.44
PNM 11,444 10,007 1,437 100 41.80 3 42.00 41.95
CATM 11,429 11,424 5 100 27.70 134 28.57 28.53
WAT 11,429 11,424 5 1 182.27 100 183.52 182.43
SCHM 11,417 7,926 3,491 100 49.52 3,400 49.54 49.53
EAGLW 11,400 6,600 4,800 100 0.58 700 0.75 0.70
AGIO 11,392 11,392 0 3 66.43 100 66.60 66.40
COLL 11,379 11,379 0 300 9.45 1,900 9.46 9.45
ARAY 11,369 10,707 662 100 4.50 60 4.60 4.55
REGI 11,368 11,355 13 800 13.30 421 13.35 13.30
URTY 11,363 11,263 100 300 69.24 100 69.40 69.50
CBPX 11,350 11,350 0 101 25.75 109 25.80 25.75
CHRS 11,348 11,348 0 300 12.45 200 12.90 12.75
EXXI 11,347 9,499 1,848 29 10.22 100 10.95 10.24
MBRX 11,347 9,494 1,853 100 2.44 375 2.56 2.48
FET 11,317 11,317 0 100 14.25 100 14.35 14.30
NTCT 11,317 11,096 221 100 32.50 200 32.65 32.55
SNGX 11,302 10,562 740 100 2.21 100 2.31 2.20
APTS 11,280 11,280 0 400 18.57 100 18.59 18.57
SRUNU 11,278 11,278 0 1,450 10.50 94 10.62 10.62
VRAY 11,276 11,076 200 300 5.79 301 5.81 5.80
JACK 11,275 11,255 20 100 96.83 100 97.72 96.89
PLXS 11,258 11,258 0 200 54.51 100 54.62 54.56
QUOT 11,256 10,456 800 200 16.20 200 16.25 16.25
FNFV 11,244 11,244 0 100 17.50 2,500 18.00 17.45
TRI 11,240 10,593 647 30 45.63 300 45.65 45.64
PHH 11,235 11,035 200 200 13.37 100 13.40 13.39
SH 11,212 10,764 448 3,900 32.35 10,900 32.36 32.36
AXTI 11,209 11,209 0 5,000 8.60 211 8.65 8.65
SNC 11,201 11,201 0 300 20.92 7,022 20.93 20.92
CVM+ 11,200 11,200 0 6,000 0.03 400 0.03 0.03
RGEN 11,167 11,097 70 4 44.01 200 44.15 44.08
AIV 11,155 10,995 160 2 45.20 100 45.29 45.21
QTNT 11,154 11,154 0 1,500 4.45 503 4.84 4.56
SLNOW 11,149 11,149 0 1,397 0.15 999 0.16 0.15
FN 11,140 11,040 100 100 36.96 200 37.00 36.93
TLGT 11,125 11,125 0 100 6.69 400 6.72 6.71
KRO 11,108 10,886 222 100 22.10 480 22.60 22.16
ANGO 11,095 11,095 0 100 17.37 10,000 18.00 17.87
VNDA 11,090 11,090 0 3,050 18.25 300 18.30 18.30
ACGL 11,042 11,042 0 63 96.54 100 96.82 96.80
TWM 11,041 11,041 0 800 19.95 1,600 19.97 19.95
CCOI 11,033 10,923 110 400 48.30 200 48.45 48.35
IOTS 11,033 9,478 1,555 3,905 8.10 300 8.15 8.15
UHS 11,028 11,027 1 100 109.15 100 112.31 109.16
TMF 10,997 10,936 61 900 21.29 900 21.36 21.24
RRGB 10,991 10,972 19 100 62.85 100 63.20 63.00
MIDD 10,989 10,574 415 5 123.20 100 123.53 123.41
COMG 10,973 10,973 0 100 24.31 100 26.37 25.40
AXS 10,969 10,872 97 94 57.29 500 59.00 57.59
GLDD 10,926 10,146 780 120 4.70 400 4.75 4.70
IGD 10,919 4,738 6,181 400 8.02 4,674 8.04 8.04
DVY 10,916 8,687 2,229 300 93.82 300 93.83 93.85
NFG 10,914 10,648 266 100 57.02 1,000 57.55 57.06
TPX 10,902 10,892 10 100 61.00 2 62.87 62.86
TCAP 10,876 8,932 1,944 3,000 13.82 3,700 14.00 13.94
NBEV 10,871 10,846 25 25 3.71 100 3.75 3.74
FIVN 10,870 10,830 40 200 22.11 200 22.55 22.17
MNTA 10,870 10,870 0 100 16.70 100 16.75 16.73
INT 10,866 10,707 159 100 35.62 100 36.71 36.73
EVRI 10,864 10,864 0 100 7.39 200 7.41 7.39
ARQL 10,860 10,860 0 209 1.13 779 1.14 1.14
FTEK 10,858 6,915 3,943 20 0.98 17,936 1.01 1.00
MITT 10,856 10,749 107 22 19.47 192 19.50 19.47
SMM 10,850 10,850 0 1,900 11.19 100 11.37 11.35
AF 10,845 10,843 2 200 20.35 200 20.41 20.35
BSM 10,826 10,825 1 3,100 17.10 820 17.60 17.23
DOG 10,797 10,797 0 3,800 16.57 200 16.58 16.57
AWK 10,796 10,775 21 100 82.35 333 83.75 82.38
MIME 10,784 10,782 2 100 27.64 5,631 28.00 27.52
OMF 10,784 10,784 0 200 28.33 150 28.75 28.56
BOLD 10,783 10,783 0 100 24.38 100 26.58 26.46
TGI 10,782 10,582 200 500 28.00 200 28.10 28.05
RT 10,763 10,763 0 200 2.11 59 2.16 2.12
LYTS 10,747 8,761 1,986 1,000 6.97 100 7.10 6.99
CLPR 10,742 10,742 0 100 9.95 100 10.83 10.96
LADR 10,732 10,082 650 100 13.65 100 13.68 13.67
HLNE 10,729 10,729 0 100 23.10 100 26.77 25.07
PINC 10,717 10,617 100 101 31.96 100 32.00 32.04
BRG 10,704 10,303 401 100 10.41 100 10.44 10.45
JASNW 10,696 10,696 0 2,003 0.04 6,000 0.04 0.04
PSDO 10,695 10,653 42 100 14.06 250 14.25 14.08
CONN 10,680 10,680 0 100 21.95 300 22.00 21.95
FNGN 10,677 10,677 0 300 32.75 102 32.80 32.75
FR 10,676 9,995 681 100 30.38 202 31.35 31.34
SNI 10,665 10,649 16 100 85.72 40 86.03 85.74
DBEU 10,621 10,533 88 11,700 27.91 10,000 27.93 27.88
BUSE 10,617 10,617 0 100 28.93 9 29.93 29.88
SSI 10,607 10,342 265 700 1.89 600 1.90 1.88
VIIX 10,606 10,606 0 200 17.46 200 17.49 17.46
MICT 10,600 10,100 500 3,000 0.88 1,000 0.91 0.91
KLIC 10,599 10,599 0 100 19.61 100 19.64 19.65
GNMK 10,597 10,597 0 200 9.35 101 9.37 9.36
OLLI 10,566 9,566 1,000 100 45.20 100 45.55 45.45
EVAR 10,532 10,532 0 1,990 0.44 128 0.45 0.46
WGL 10,526 8,013 2,513 100 84.51 700 84.75 84.54
SPB 10,520 10,020 500 1 104.66 100 108.18 104.69
TITN 10,517 10,517 0 100 15.10 8 15.39 15.23
HUSA 10,495 10,495 0 8,704 0.48 2,336 0.51 0.49
WG 10,493 10,426 67 500 2.92 100 2.94 2.93
DLB 10,467 10,467 0 3 58.01 100 58.07 58.09
TCMD 10,454 10,454 0 200 32.21 890 33.26 33.17
REV 10,446 9,846 600 100 17.25 300 18.05 17.90
NVMI 10,445 10,445 0 310 26.00 100 26.15 26.08
SAP 10,431 10,431 0 100 109.45 111 109.82 109.98
CALA 10,430 10,430 0 200 16.30 100 16.35 16.30
WBK 10,425 9,825 600 300 25.11 100 25.29 25.32
AAAP 10,424 10,123 301 200 57.51 1 57.86 57.38
RHI 10,424 10,399 25 100 47.89 200 48.00 47.87
CMP 10,419 10,409 10 100 69.90 100 70.70 70.15
CBSH 10,413 10,197 216 100 56.18 100 57.80 56.25
CIFS 10,408 10,108 300 180 14.68 500 15.09 15.08
VUG 10,396 10,390 6 100 132.36 500 132.42 132.49
DAIO 10,395 8,496 1,899 350 9.15 74 9.20 9.24
ADRO 10,384 10,184 200 4,176 11.00 300 11.15 11.00
JHB 10,374 10,374 0 100 9.96 14,626 10.11 10.07
KOOL 10,368 10,368 0 300 3.45 5,250 3.60 3.59
SCWX 10,348 10,348 0 400 12.34 200 12.43 12.37
CISN 10,347 10,166 181 4,000 12.50 100 12.71 12.70
ENTG 10,343 10,343 0 200 27.25 100 27.35 27.35
MAA 10,338 10,334 4 200 107.32 100 107.97 107.42
UMBF 10,338 10,338 0 100 69.90 100 72.27 69.92
ATNX 10,312 9,530 782 250 17.70 100 17.79 17.77
VUZI 10,297 9,022 1,275 1,200 5.95 7,520 6.00 5.95
TIVO 10,294 10,150 144 2,500 19.00 100 19.05 18.95
RWX 10,284 10,165 119 600 38.64 700 38.66 38.66
QURE 10,283 10,283 0 386 8.46 100 8.51 8.47
ECHO 10,255 9,655 600 100 17.75 2 17.80 17.75
SNMX 10,249 2,000 8,249 740 0.63 100 0.65 0.65
EARS 10,240 9,300 940 400 0.71 2,420 0.72 0.72
MEIP 10,235 10,235 0 1,277 2.65 200 2.66 2.65
QUIK 10,234 10,234 0 400 1.71 200 1.74 1.72
BWEN 10,230 10,090 140 500 3.50 500 3.53 3.50
SITE 10,223 9,023 1,200 89 55.91 9 55.97 55.91
NFBK 10,201 10,201 0 100 16.44 216 16.48 16.47
UNVR 10,199 10,199 0 109 27.99 100 28.01 28.01
DLNG 10,171 10,171 0 2,000 13.63 300 13.90 13.74
SOHU 10,151 10,151 0 400 55.01 100 55.27 55.27
BTT 10,150 8,711 1,439 1,000 22.85 300 22.91 22.88
RWM 10,146 10,146 0 1,000 45.13 1,200 45.16 45.15
CRL 10,137 10,137 0 100 105.00 200 105.56 105.51
ELVT 10,134 10,134 0 100 6.01 100 6.22 6.02
QLYS 10,124 9,989 135 100 52.30 5 52.50 52.45
TEO 10,124 9,706 418 100 30.60 200 31.35 30.73
MCR 10,119 10,119 0 200 8.61 5,100 8.62 8.62
PRTO 10,108 7,108 3,000 800 1.50 1,084 1.55 1.50
BAA 10,081 9,978 103 500 0.35 5,000 0.36 0.36
SHOO 10,073 10,073 0 200 42.55 100 42.65 42.60
LEG 10,069 9,869 200 100 45.69 200 45.74 45.70
PPT 10,069 10,069 0 2,700 5.36 9,475 5.37 5.37
ASUR 10,065 9,630 435 163 11.05 100 11.14 11.06
SANM 10,062 8,576 1,486 200 37.60 200 37.70 37.65
EWM 10,060 9,385 675 200 32.47 350 32.90 32.53
EAD 10,052 10,052 0 200 8.59 5,744 8.60 8.60
HUBB 10,039 10,039 0 100 113.14 100 113.32 113.30
COGT 10,020 6,008 4,012 1,231 5.15 2,654 5.25 5.20
MGP 10,020 9,331 689 100 30.72 100 30.82 30.79
VC 10,015 10,015 0 100 117.69 60 125.00 121.75
TTEK 10,011 9,457 554 1,100 43.90 595 43.95 43.95
CODX 10,006 9,956 50 100 6.05 100 6.10 6.05
AMPE 9,989 7,900 2,089 300 0.59 1,900 0.60 0.59
DIN 9,987 9,619 368 1 39.50 1 40.15 39.92
DNP 9,958 9,958 0 1,000 11.31 200 11.33 11.32
FCF 9,938 9,843 95 100 12.80 100 13.30 13.23
BAC+A 9,932 9,421 511 200 12.90 1,150 12.96 12.89
SMBC 9,925 9,803 122 7 33.16 400 35.25 33.18
SGY 9,924 9,924 0 100 28.13 1,000 29.00 29.00
CASY 9,918 9,918 0 100 108.12 200 108.79 108.77
CUTR 9,914 9,914 0 200 40.25 100 40.35 40.30
TREE 9,912 9,855 57 37 249.85 100 250.65 250.00
HNI 9,907 9,894 13 1 38.05 100 38.11 38.08
PEGI 9,903 9,903 0 100 26.27 300 26.32 26.28
EUO 9,870 8,482 1,388 3,000 21.26 2,400 21.28 21.27
VAR 9,856 9,856 0 100 106.67 121 106.80 106.84
GIGM 9,849 9,849 0 107 3.10 3,300 3.14 3.14
MTUM 9,835 7,868 1,967 600 94.86 500 94.90 94.77
WING 9,828 8,828 1,000 155 34.46 100 35.74 35.10
NMIH 9,804 9,604 200 100 11.80 2,300 11.85 11.80
HQCL 9,794 9,794 0 50 8.22 500 8.28 8.22
ATEN 9,791 9,791 0 21 6.50 100 6.51 6.50
AMCX 9,790 9,790 0 9 58.40 100 58.50 58.44
JO 9,781 8,958 823 600 17.70 700 17.80 17.77
LUNA 9,777 9,777 0 100 1.59 6,247 1.65 1.63
ASHR 9,776 8,976 800 1,000 29.66 200 29.68 29.67
GS-D 9,756 9,456 300 250 23.15 200 23.30 23.16
CVRR 9,740 9,464 276 500 8.95 132 9.05 9.00
SPGI 9,737 9,737 0 100 155.79 100 155.84 155.82
CLS 9,710 9,710 0 200 12.38 500 12.39 12.38
OSUR 9,710 9,010 700 946 21.80 100 21.97 21.88
DRD 9,700 9,700 0 610 3.75 300 3.78 3.78
TKR 9,679 9,278 401 100 48.70 100 48.90 48.75
BSFT 9,661 9,396 265 7 50.00 100 50.20 50.05
OSK 9,641 9,640 1 100 79.34 101 79.41 79.41
HTGC 9,633 9,086 547 1 12.52 100 12.53 12.53
NDRO 9,615 9,212 403 3,000 3.50 2,201 3.65 3.60
AIMT 9,587 9,587 0 100 23.31 3 23.35 23.37
GALT 9,576 9,576 0 800 1.74 52 1.76 1.76
LDOS 9,568 9,568 0 100 58.06 100 58.16 58.16
LII 9,565 9,565 0 29 169.93 100 174.94 170.08
SSP 9,555 9,190 365 100 18.16 100 18.23 18.21
LOGI 9,540 9,485 55 10 37.15 100 37.26 37.24
NTRI 9,538 9,138 400 102 52.25 100 52.50 52.30
ICF 9,520 9,520 0 1,200 101.70 1,900 101.78 101.75
PPBI 9,506 9,406 100 100 35.50 2,500 36.00 35.65
MASI 9,495 9,276 219 1 85.32 100 85.53 85.46
OKTA 9,492 9,490 2 2,940 29.00 100 29.10 29.06
ATSG 9,484 9,484 0 100 24.32 200 24.34 24.34
RUSHA 9,465 8,865 600 350 42.50 2 43.08 43.07
ECF-A 9,440 6,440 3,000 5,000 25.10 2,400 25.20 25.15
GSM 9,434 9,234 200 100 13.09 30 13.15 13.13
LNCE 9,429 9,383 46 100 36.99 100 37.01 37.02
BSAC 9,416 9,316 100 100 28.70 100 30.59 29.66
WLDN 9,411 9,411 0 1,000 30.03 500 30.70 30.67
UTG^ 9,402 9,402 0 10,000 0.12 3,047 0.13 0.12
EOD 9,385 9,385 0 100 6.27 300 6.29 6.29
SLF 9,381 9,273 108 100 38.82 1,000 38.85 38.79
ONCS 9,356 9,188 168 600 0.96 9,600 1.00 0.95
CLB 9,355 8,677 678 50 98.05 328 100.00 98.57
BIL 9,353 8,592 761 3,200 45.73 702,600 45.74 45.73
OUT 9,344 9,207 137 100 21.39 100 21.99 21.42
MINI 9,338 9,233 105 100 32.50 8 33.20 33.10
KEYS 9,333 9,114 219 100 40.79 100 40.81 40.80
AEL 9,323 8,216 1,107 100 28.12 100 28.22 28.17
FSIC 9,321 7,689 1,632 736 8.05 500 8.10 8.05
WMGI 9,316 9,116 200 100 26.23 100 26.26 26.24
VECO 9,313 9,313 0 300 20.90 201 21.00 20.95
PXLW 9,295 9,295 0 100 4.76 400 4.80 4.80
IPGP 9,278 9,278 0 100 183.79 25 184.20 183.63
DEI 9,269 9,177 92 20 38.74 100 38.90 38.88
DLR-J 9,268 9,268 0 700 24.85 16,700 24.95 24.89
UFAB 9,242 9,242 0 680 7.30 1,700 7.98 7.40
PFNX 9,240 9,080 160 100 3.00 100 3.08 3.09
SPLV 9,239 9,239 0 11,600 45.85 1,400 45.86 45.86
TCF-D 9,237 6,537 2,700 200 25.16 500 25.30 25.22
UBIO 9,237 9,237 0 300 37.85 400 37.97 38.23
MIC 9,231 8,978 253 100 73.54 500 74.70 73.58
GATX 9,219 9,219 0 100 59.53 100 61.28 61.29
RRR 9,184 9,183 1 2 23.23 100 23.25 23.22
RPAI 9,180 9,180 0 82 13.10 117 13.12 13.11
GBX 9,177 8,350 827 1,500 43.55 1 44.00 43.80
RNR 9,176 9,175 1 300 129.00 100 134.45 130.55
VKTX 9,155 6,155 3,000 5,000 1.24 1,000 1.25 1.24
MRCC 9,146 8,621 525 5,000 13.45 62 13.57 13.57
CELP 9,139 9,139 0 347 7.88 2,000 7.98 7.94
SRUN 9,128 8,725 403 1,000 10.08 200 10.18 10.18
MTRX 9,127 8,391 736 500 14.80 229 14.90 14.85
BNO 9,117 8,917 200 3,000 14.96 3,200 14.98 14.97
NVG 9,111 8,907 204 6,500 15.63 400 15.65 15.64
IPWR 9,101 8,301 800 50 2.67 8 2.78 2.67
HRI 9,099 9,099 0 100 45.09 189 47.00 46.65
ZIV 9,091 9,091 0 100 74.15 100 74.26 74.18
CECE 9,087 9,087 0 100 8.30 100 8.36 8.31
AXDX 9,056 9,056 0 100 22.80 100 23.20 22.95
SGBK 9,045 9,045 0 200 50.68 1,100 51.00 50.69
FDN 9,042 9,042 0 1,400 101.24 400 101.29 101.28
LCI 9,034 9,034 0 100 16.65 500 16.90 16.65
APRI 9,014 9,014 0 3,100 1.72 500 1.76 1.73
PSXP 9,013 8,912 101 100 48.10 100 49.52 48.13
YUME 9,013 7,665 1,348 300 4.72 100 4.73 4.72
WGO 9,009 9,009 0 71 39.20 100 39.45 39.25
PLCE 9,007 8,907 100 100 109.40 10 111.20 110.45
AGRX 9,000 9,000 0 5,000 3.62 200 3.66 3.68
GM+B 9,000 9,000 0 50 20.00 122 21.00 21.00
COR 8,999 8,979 20 65 110.72 1 112.51 110.90
EURL 8,985 8,985 0 600 36.01 600 36.07 36.02
JCAP 8,982 8,982 0 1,200 20.10 100 20.22 20.16
DGLD 8,974 8,725 249 500 43.63 500 43.65 43.66
CRI 8,956 8,956 0 200 93.00 200 93.70 93.63
AGQ 8,950 8,700 250 1,000 35.39 1,000 35.46 35.52
IYE 8,940 8,739 201 3,100 36.99 3,700 37.01 37.06
SBCP 8,934 8,934 0 100 20.33 75 22.00 21.94
PMO 8,926 8,726 200 5,000 12.50 500 12.75 12.75
FXB 8,914 8,914 0 2,900 131.59 1,900 131.62 131.70
GPC 8,902 8,902 0 4 86.40 35 87.10 86.48
BPMC 8,893 8,803 90 200 62.00 1 62.63 62.35
GPMT 8,888 8,790 98 101 18.85 150 18.99 18.86
NVIV 8,881 8,881 0 1,076 1.30 9,404 1.35 1.35
KCAPL 8,875 8,875 0 300 24.80 0 0.00 24.89
LECO 8,874 8,874 0 300 93.14 100 93.19 93.18
COUP 8,872 7,353 1,519 100 31.09 17 31.21 31.23
FMNB 8,862 8,862 0 100 13.65 100 14.70 14.00
DSU 8,855 8,855 0 1,352 11.55 6,124 11.56 11.54
CMO 8,829 7,897 932 422 9.55 329 9.56 9.55
TWI 8,808 8,808 0 100 10.48 113 10.50 10.50
EPOL 8,800 8,800 0 600 27.00 800 27.07 26.99
GLO 8,796 8,796 0 200 11.31 200 11.40 11.35
SAFM 8,777 8,645 132 100 160.32 200 160.87 160.57
UBNK 8,777 8,767 10 44 17.07 100 17.67 17.07
VCLT 8,771 8,089 682 1,011 93.50 3,000 93.72 93.60
TENX 8,768 8,768 0 1,000 0.36 20,032 0.37 0.37
SHV 8,766 8,587 179 153 110.34 100 110.37 110.34
STAR 8,759 8,759 0 100 11.40 300 11.43 11.42
SRTY 8,749 8,649 100 200 39.70 1,400 39.80 39.65
IRET 8,741 7,708 1,033 125 5.83 100 5.87 5.83
NCTY 8,727 8,727 0 65 0.92 1,000 0.95 1.00
HSEA 8,722 8,301 421 1,000 27.84 1,150 27.90 27.86
MGI 8,720 8,720 0 100 15.64 116 15.74 15.73
BCEI 8,712 8,702 10 100 30.80 100 31.60 31.36
GNBC 8,711 8,711 0 100 20.65 200 21.40 21.40
ZIXI 8,711 8,711 0 100 4.81 100 4.83 4.81
FPF 8,705 8,693 12 500 24.45 392 24.47 24.46
ZOES 8,703 8,603 100 200 12.98 300 12.99 12.99
HACK 8,700 8,400 300 500 30.15 1,100 30.20 30.17
MANT 8,696 7,847 849 4,558 43.00 100 43.20 43.19
EEMO 8,695 8,695 0 370 20.46 500 20.58 20.60
IDXX 8,693 8,420 273 200 158.00 100 158.63 158.50