Bats EDGX Exchange Symbol Data

Volume
206,824,886
Orders
49,340,226

This list was last updated 2017-05-25 12:10:17.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
DCTH 8,939,785 8,434,973 504,812 600 0.03 4,400 0.03 0.03
CHK 2,691,123 2,510,710 180,413 49,598 5.30 16,400 5.31 5.30
USO 2,601,538 2,557,759 43,779 100,820 10.22 125,340 10.23 10.22
BCRX 2,262,258 2,173,217 89,041 300 7.03 300 7.04 7.02
BAC 2,248,790 2,181,821 66,969 10,800 23.29 1,700 23.30 23.30
VXX 2,245,692 2,098,601 147,091 1,800 13.72 9,900 13.73 13.72
F 2,026,996 2,005,405 21,591 32,500 10.81 2,800 10.82 10.81
AMD 1,793,376 1,752,185 41,191 8,776 10.86 2,900 10.87 10.87
SPY 1,753,130 1,652,243 100,887 3,501 241.50 4,889 241.52 241.52
EEM 1,725,908 1,720,424 5,484 32,718 41.55 24,721 41.56 41.55
SNAP 1,634,576 1,541,256 93,320 1,246 21.13 200 21.15 21.14
GM 1,610,607 1,570,126 40,481 100 32.53 300 32.54 32.53
BBY 1,573,163 1,485,462 87,701 200 60.03 600 60.05 60.04
GLYC 1,493,400 1,427,646 65,754 41 14.48 500 14.60 14.50
UVXY 1,463,236 1,408,174 55,062 3,000 11.32 1,000 11.33 11.33
CYTR 1,380,760 1,326,155 54,605 300 0.58 1,000 0.58 0.59
XOP 1,377,807 1,317,077 60,730 886 34.10 3,000 34.12 34.11
XLF 1,308,172 1,292,342 15,830 149,143 23.60 83,400 23.61 23.61
OPXAW 1,290,047 1,229,589 60,458 9,200 0.07 1,484 0.08 0.07
MU 1,256,695 1,235,305 21,390 2,910 29.51 600 29.52 29.52
AAPL 1,218,786 1,170,138 48,648 300 153.88 480 153.89 153.88
X 1,164,867 1,110,369 54,498 200 20.35 300 20.36 20.37
WLL 1,132,455 1,126,191 6,264 2,500 8.11 1,001 8.12 8.11
TOPS 1,066,537 1,032,720 33,817 27,000 0.38 1,968 0.39 0.40
UGAZ 1,063,261 1,000,323 62,938 1,300 18.27 2,800 18.30 18.30
IWM 957,620 934,495 23,125 2,200 137.64 900 137.65 137.64
UCO 919,929 893,909 26,020 7,600 17.45 1,900 17.46 17.45
NVDA 898,846 863,210 35,636 350 137.30 500 137.34 137.33
FB 868,439 788,708 79,731 105 151.30 200 151.31 151.31
UWT 865,005 848,111 16,894 5,065 17.00 1,000 17.04 17.00
JNUG 863,887 837,395 26,492 400 16.73 400 16.75 16.74
SIRI 862,637 832,555 30,082 82,800 5.11 35,687 5.12 5.12
PBR 856,487 844,065 12,422 5,099 8.87 3,523 8.88 8.88
XLE 816,522 799,526 16,996 5,391 66.85 291 66.86 66.86
MOMO 771,316 755,479 15,837 10 37.05 100 37.10 37.10
QQQ 712,815 706,906 5,909 8,300 140.82 5,732 140.84 140.82
MRO 703,919 690,569 13,350 800 13.86 1,000 13.87 13.86
INFO 695,228 675,294 19,934 300 46.06 100 46.10 46.08
NAKD 680,676 620,946 59,730 5,000 1.94 300 1.95 1.95
HPQ 673,044 646,036 27,008 300 18.55 2,258 18.56 18.55
MRVL 660,063 657,199 2,864 1,400 16.99 800 17.00 17.00
ABX 652,291 638,752 13,539 9,640 16.26 1,200 16.27 16.27
SWN 648,764 648,664 100 3,100 6.53 1,300 6.54 6.53
WOW 647,530 454,468 193,062 6,500 16.58 100 16.68 16.61
JCP 646,112 624,629 21,483 5,600 4.74 5,000 4.75 4.75
NOK 639,790 629,600 10,190 44,603 6.36 43,778 6.37 6.37
EWZ 610,570 607,820 2,750 500 34.80 200 34.81 34.80
MSFT 593,543 582,478 11,065 652 69.36 931 69.37 69.37
GDX 574,166 564,906 9,260 10,200 22.57 8,900 22.58 22.58
CLF 572,881 555,767 17,114 4,500 6.37 2,600 6.38 6.38
AKS 572,724 557,724 15,000 900 5.95 5,200 5.96 5.96
SHLD 558,501 545,667 12,834 200 8.95 700 9.00 9.00
OCLR 549,779 523,870 25,909 2,400 8.68 1,600 8.69 8.69
CMCSA 546,021 530,452 15,569 1,000 40.52 1,974 40.53 40.52
GE 537,836 473,524 64,312 3,300 27.82 4,446 27.83 27.83
VER 533,821 532,056 1,765 2,900 8.32 1,900 8.33 8.32
ZNGA 527,924 509,319 18,605 11,151 3.52 20,700 3.53 3.52
MT 517,609 513,520 4,089 1,200 22.09 1,000 22.11 22.07
SPLS 512,920 506,994 5,926 200 9.08 600 9.09 9.09
DGAZ 512,658 492,732 19,926 100 20.78 100 20.79 20.78
BBRY 505,300 495,749 9,551 1,200 11.20 1,800 11.21 11.20
BABA 500,167 486,438 13,729 500 122.74 101 122.75 122.75
VRX 498,831 485,914 12,917 3,600 12.99 400 13.00 13.00
JD 493,732 439,868 53,864 500 40.96 200 40.97 40.96
AERI 489,345 467,727 21,618 100 53.25 1,100 53.35 53.25
ANF 488,820 450,745 38,075 100 13.68 100 13.72 13.71
WFT 488,347 477,147 11,200 5,200 5.05 400 5.06 5.06
CSCO 487,539 393,336 94,203 6,200 31.51 2,544 31.52 31.52
FCX 479,953 477,932 2,021 2,552 11.83 500 11.84 11.84
ITUB 473,309 472,159 1,150 6,410 10.62 9,800 10.64 10.62
DUST 471,985 450,592 21,393 500 30.01 100 30.04 30.03
CMRE 470,337 429,563 40,774 100 7.02 600 7.04 7.03
INO 468,184 443,460 24,724 100 7.91 2,600 7.98 7.94
SDS 464,118 389,968 74,150 95,000 12.82 78,500 12.83 12.82
TZA 462,891 444,200 18,691 3,600 17.71 4,300 17.72 17.70
ABEV 459,560 451,760 7,800 30,600 5.70 2,700 5.71 5.71
SQ 459,491 452,662 6,829 1,001 22.43 200 22.44 22.43
NUGT 456,960 440,235 16,725 100 33.39 400 33.42 33.40
JPM 455,373 442,712 12,661 200 85.27 700 85.28 85.27
RIG 450,761 448,196 2,565 1,700 9.86 3,300 9.87 9.86
VALE 435,618 424,732 10,886 15,088 8.39 18,263 8.40 8.39
NFLX 426,534 399,423 27,111 200 163.14 500 163.18 163.15
OAS 415,918 415,688 230 100 10.89 125 10.90 10.88
MNKD 412,650 410,960 1,690 3,127 1.41 13,529 1.42 1.41
XRT 405,054 404,049 1,005 1,100 40.84 1,400 40.85 40.84
DWT 400,153 388,226 11,927 2,000 28.38 2,000 28.42 28.40
XIV 398,023 371,741 26,282 200 78.16 100 78.23 78.18
C 394,168 392,418 1,750 800 61.96 400 61.98 61.97
BAA 389,542 361,042 28,500 300 0.08 100 0.08 0.08
QCOM 387,863 365,574 22,289 400 58.48 298 58.49 58.49
BP 380,008 373,194 6,814 600 36.49 100 36.50 36.49
TVIX 373,901 355,420 18,481 300 24.59 200 24.62 24.63
CHS 373,508 370,808 2,700 4,401 9.88 1,741 9.89 9.88
MARA 371,477 363,891 7,586 6,200 0.25 1,200 0.25 0.25
CRM 368,137 294,018 74,119 100 91.04 400 91.08 91.03
NBR 364,016 360,788 3,228 101 9.11 200 9.12 9.11
AUPH 363,537 354,782 8,755 900 6.63 1,500 6.64 6.63
WFC 362,586 356,101 6,485 700 52.69 900 52.70 52.69
NE 349,983 349,983 0 2,900 4.30 7,700 4.31 4.31
GDXJ 349,060 319,930 29,130 400 31.59 700 31.60 31.59
YHOO 346,115 336,754 9,361 700 50.24 600 50.25 50.24
AMAT 344,912 343,684 1,228 700 44.97 500 44.98 44.97
CPE 342,046 339,191 2,855 700 12.12 500 12.14 12.13
SLB 335,634 334,611 1,023 1,405 70.00 100 70.02 70.01
EFA 335,265 324,738 10,527 7,832 66.21 20,284 66.22 66.21
SYMC 333,849 330,109 3,740 1,295 30.09 2,700 30.10 30.09
RF 333,174 333,074 100 4,500 14.24 1,800 14.25 14.25
PFE 331,491 329,747 1,744 550 32.11 1,600 32.12 32.11
PBYI 326,190 317,691 8,499 735 77.50 100 77.80 77.65
DAL 324,502 320,966 3,536 600 49.53 200 49.54 49.53
INTC 324,151 311,871 12,280 1,400 36.29 1,000 36.30 36.30
WSM 320,995 290,935 30,060 100 49.32 100 49.35 49.36
S 320,475 308,944 11,531 2,500 8.33 4,595 8.34 8.34
CY 318,812 318,449 363 1,700 14.01 4,253 14.02 14.02
NTAP 317,170 304,172 12,998 100 40.65 100 40.67 40.65
TWTR 316,630 313,093 3,537 700 18.07 600 18.09 18.08
DNR 314,368 313,868 500 3,800 1.78 3,500 1.79 1.78
COP 311,246 309,387 1,859 264 45.39 300 45.42 45.41
OIH 306,353 306,098 255 2,500 26.62 400 26.63 26.62
SIG 305,126 281,760 23,366 100 51.03 100 51.16 51.11
PBR.A 302,969 302,969 0 4,700 8.38 3,700 8.39 8.39
ESV 300,716 299,416 1,300 2,798 7.06 2,800 7.07 7.07
AAL 297,968 295,652 2,316 300 47.27 200 47.28 47.28
AMLP 295,181 293,662 1,519 33,300 12.21 36,200 12.22 12.21
ENDP 294,840 292,540 2,300 300 13.01 200 13.02 13.01
GES 288,563 271,198 17,365 300 11.37 100 11.38 11.37
BBD 282,838 280,738 2,100 16,800 8.21 1,000 8.22 8.22
VGK 282,208 278,572 3,636 18,700 56.32 200 56.33 56.32
EBAY 281,567 268,857 12,710 600 35.03 400 35.04 35.03
SDRL 280,917 242,976 37,941 762 0.52 400 0.52 0.52
FXI 280,741 274,575 6,166 12,877 40.17 10,100 40.18 40.17
SBUX 277,733 275,878 1,855 100 62.65 200 62.66 62.66
IGT 276,212 270,412 5,800 100 18.11 600 18.12 18.11
DB 275,695 263,763 11,932 2,200 18.79 1,200 18.80 18.80
ODP 273,591 265,296 8,295 6,420 5.00 3,700 5.01 5.00
RAD 272,288 248,307 23,981 6,815 3.66 6,600 3.67 3.67
UNG 272,274 268,012 4,262 55,000 7.33 34,400 7.34 7.33
CAT 270,123 266,240 3,883 444 105.00 1,200 105.03 105.05
HRL 269,656 248,404 21,252 200 33.39 200 33.40 33.38
VWO 269,223 258,673 10,550 13,801 40.97 8,000 40.98 40.97
FAS 268,977 268,277 700 300 44.85 400 44.86 44.86
OZRK 267,004 260,673 6,331 100 46.66 100 46.81 46.77
FOXA 266,837 266,527 310 1,300 27.20 500 27.21 27.20
APPN 265,825 259,001 6,824 205 15.90 200 15.99 15.94
ECA 264,507 263,422 1,085 2,800 10.67 1,700 10.68 10.68
JBLU 264,342 263,732 610 300 22.83 1,800 22.84 22.84
TSLA 264,022 252,618 11,404 100 311.83 100 312.17 312.01
M 263,865 240,590 23,275 400 23.51 100 23.52 23.52
KRE 263,381 261,523 1,858 400 53.18 200 53.19 53.19
MO 263,040 252,255 10,785 500 74.18 400 74.19 74.19
CWH 259,960 207,663 52,297 100 27.72 100 27.73 27.72
AKAO 259,084 246,028 13,056 100 22.49 200 22.75 22.57
VZ 257,641 257,011 630 1,400 45.35 3,900 45.36 45.35
TEVA 256,165 245,384 10,781 200 28.82 200 28.83 28.82
HOS 254,520 239,331 15,189 300 1.79 400 1.80 1.80
GLW 254,480 243,899 10,581 800 29.49 200 29.50 29.51
JELD 254,251 229,076 25,175 100 31.13 100 31.15 31.14
T 251,040 249,291 1,749 2,300 38.29 2,400 38.30 38.30
NTNX 249,848 235,220 14,628 200 17.40 200 17.42 17.41
PVH 247,703 244,320 3,383 100 107.07 100 107.17 107.17
TNA 244,747 239,472 5,275 1,600 52.30 500 52.34 52.35
FCAU 243,770 238,529 5,241 5,200 10.54 700 10.55 10.54
XLI 243,428 238,986 4,442 2,100 67.09 2,400 67.10 67.10
STNG 241,070 241,070 0 1,410 3.98 2,800 3.99 3.98
GGB 241,013 241,013 0 15,264 2.85 22,750 2.86 2.85
AEO 239,943 237,043 2,900 1,180 11.47 300 11.48 11.47
HTZ 239,348 237,499 1,849 5,117 9.64 665 9.65 9.65
KMI 239,314 239,214 100 700 19.45 410 19.46 19.45
FLEX 239,166 213,583 25,583 2,500 17.11 1,400 17.12 17.11
V 238,615 221,780 16,835 500 95.05 100 95.06 95.05
PLUG 238,246 238,236 10 21,890 1.87 4,100 1.88 1.88
CIE 236,805 214,755 22,050 100 0.27 295 0.27 0.27
AAOI 236,170 229,990 6,180 1 66.92 100 67.01 66.97
PSTG 234,654 230,329 4,325 100 11.55 1,500 11.60 11.54
LOW 234,384 231,966 2,418 100 80.76 153 80.84 80.77
GILD 234,252 227,915 6,337 500 64.67 200 64.68 64.68
HAL 233,913 229,179 4,734 263 46.32 500 46.36 46.34
OIL 232,149 231,145 1,004 5,300 5.27 11,000 5.28 5.29
HUN 231,044 215,440 15,604 100 24.13 200 24.14 24.13
NBL 230,517 230,252 265 300 29.66 200 29.69 29.67
KATE 230,278 230,268 10 41,200 18.43 38,988 18.44 18.43
AUY 227,968 227,968 0 27,520 2.79 11,784 2.80 2.79
AVP 227,687 227,488 199 5,700 3.54 200 3.55 3.55
FMSA 226,730 226,030 700 200 5.04 300 5.05 5.04
JNK 225,545 217,910 7,635 6,600 37.35 5,400 37.36 37.35
VOD 224,084 220,205 3,879 5,400 29.93 3,500 29.94 29.94
TWLO 223,255 221,670 1,585 100 24.90 200 24.93 24.92
KEY 223,055 220,120 2,935 1,200 18.10 1,200 18.11 18.11
SCO 221,912 212,395 9,517 2,500 38.23 2,200 38.26 38.10
XOM 220,464 216,786 3,678 300 81.71 100 81.73 81.72
CIT 220,412 217,112 3,300 200 47.00 237 47.01 47.00
WPX 219,487 219,353 134 200 11.78 600 11.79 11.78
CMCM 217,717 209,451 8,266 100 11.91 100 11.95 11.92
SBGL 217,296 192,089 25,207 1,900 5.75 1,820 5.76 5.76
CSX 216,716 212,732 3,984 300 53.00 228 53.01 53.01
GLBS 216,655 199,563 17,092 100 1.47 1,200 1.48 1.47
CAMT 215,889 210,467 5,422 800 5.91 100 5.99 5.97
IRT 209,206 190,678 18,528 100 9.58 200 9.59 9.60
FITB 207,954 206,948 1,006 100 24.50 1,224 24.51 24.50
DIS 206,557 204,580 1,977 400 106.79 100 106.80 106.79
HST 205,971 205,571 400 400 18.05 900 18.06 18.04
SN 205,782 205,782 0 800 6.84 400 6.85 6.85
SPXU 205,198 191,925 13,273 13,200 15.93 2,300 15.94 15.95
CVE 201,845 201,506 339 700 9.31 4,100 9.32 9.31
CX 201,680 201,680 0 600 8.34 6,900 8.35 8.34
DVN 200,839 194,239 6,600 200 36.13 300 36.16 36.13
BRS 199,574 180,891 18,683 600 7.71 100 7.72 7.77
PLX 197,492 189,447 8,045 2,100 0.93 300 0.94 0.94
ATVI 195,536 188,433 7,103 300 59.12 799 59.14 59.14
NVAX 195,159 171,964 23,195 12,100 1.02 11,512 1.03 1.02
DO 194,493 190,693 3,800 300 12.45 200 12.46 12.45
WMB 194,414 174,435 19,979 200 30.05 100 30.06 30.06
IYR 191,953 190,041 1,912 800 79.86 2,000 79.88 79.87
VALE.P 190,190 190,190 0 20,800 7.92 9,300 7.93 7.93
KO 189,560 181,918 7,642 900 45.25 1,200 45.26 45.26
RRC 189,033 187,639 1,394 100 23.87 100 23.89 23.88
GGP 188,732 184,230 4,502 201 23.68 200 23.69 23.69
XLU 188,180 187,480 700 3,950 53.23 1,800 53.24 53.24
XLB 187,482 183,400 4,082 6,250 52.80 200 52.81 52.79
FSLR 187,016 180,338 6,678 100 37.92 200 37.95 37.93
GLD 182,395 182,387 8 300 119.59 2,900 119.60 119.60
GLUU 182,098 178,097 4,001 9,300 2.64 2,700 2.65 2.64
XLK 181,637 154,638 26,999 16,000 56.33 2,900 56.34 56.34
DLTR 181,586 176,518 5,068 100 80.21 100 80.29 80.14
SMH 180,765 180,295 470 700 85.18 2,200 85.19 85.17
FTR 178,112 178,112 0 59,461 1.38 53,000 1.39 1.39
EZU 177,957 177,936 21 22,600 41.34 2,300 41.35 41.35
STX 177,897 174,742 3,155 300 42.99 300 43.01 43.00
ERX 177,866 177,466 400 300 27.29 400 27.31 27.31
MDLZ 175,963 175,468 495 498 46.40 300 46.41 46.40
PG 175,643 165,797 9,846 500 86.77 350 86.78 86.77
BZUN 174,499 172,813 1,686 2,200 20.30 1,000 20.35 20.32
IEMG 174,283 174,283 0 3,300 50.25 22,200 50.26 50.24
AMZN 171,685 167,867 3,818 6 996.25 7 996.42 996.27
XLV 171,534 170,834 700 4,600 75.97 600 75.98 75.99
GPOR 171,490 169,910 1,580 300 15.09 400 15.10 15.10
CENX 171,376 167,775 3,601 100 14.67 389 14.68 14.68
CVX 170,841 150,887 19,954 100 105.37 300 105.39 105.38
FOLD 170,367 162,018 8,349 500 8.57 600 8.58 8.57
MDT 170,351 162,301 8,050 100 85.65 100 85.66 85.64
FTI 170,339 165,747 4,592 200 29.88 100 29.90 29.88
GME 169,696 160,229 9,467 100 23.37 100 23.38 23.36
XLP 169,118 166,891 2,227 8,500 56.28 11,400 56.30 56.29
GPS 168,161 152,088 16,073 400 22.06 100 22.07 22.06
DRYS 167,580 164,710 2,870 900 3.02 100 3.04 3.02
GFI 166,595 157,595 9,000 21,055 3.72 600 3.73 3.73
OHI 165,229 162,432 2,797 297 32.71 300 32.72 32.71
HBAN 165,071 160,221 4,850 4,990 12.80 4,600 12.81 12.80
HIMX 165,066 161,550 3,516 500 6.67 3,100 6.68 6.67
CC 164,391 161,957 2,434 100 42.05 100 42.16 42.06
WMT 164,258 161,338 2,920 300 78.32 300 78.34 78.34
CBL 164,084 163,282 802 1,140 8.09 1,410 8.10 8.10
IBN 163,978 162,352 1,626 4,700 9.73 2,100 9.74 9.73
SGYP 163,892 163,792 100 3,100 3.66 5,600 3.67 3.66
XME 162,275 162,044 231 200 29.47 600 29.48 29.48
WDC 161,229 159,129 2,100 100 88.81 100 89.01 88.86
TGT 160,811 154,029 6,782 300 54.21 237 54.23 54.22
WUBA 159,974 155,610 4,364 100 45.30 200 45.38 45.36
ON 159,934 158,734 1,200 600 15.48 500 15.49 15.48
MACK 159,643 156,743 2,900 2,800 3.40 1,700 3.42 3.41
FEYE 159,612 159,027 585 1,300 14.97 500 14.98 14.97
SYF 159,330 158,327 1,003 300 26.91 800 26.92 26.91
KR 158,572 152,346 6,226 1,300 29.16 600 29.17 29.16
ALXN 158,477 154,552 3,925 1,100 99.86 100 100.55 99.95
LPI 157,884 157,440 444 300 12.57 400 12.58 12.59
SAN 156,611 153,158 3,453 23,500 6.58 14,547 6.59 6.59
AZN 156,523 156,361 162 100 34.29 1,187 34.30 34.30
MYL 155,398 138,985 16,413 300 39.45 600 39.47 39.47
PYPL 155,271 146,070 9,201 300 50.89 200 50.90 50.90
NKE 153,870 137,443 16,427 100 52.41 301 52.42 52.41
EXPR 153,858 148,287 5,571 400 7.89 800 7.91 7.89
AG 153,713 149,021 4,692 200 8.68 4,300 8.69 8.68
HES 153,431 152,597 834 100 48.24 100 48.27 48.24
TGI 153,087 150,182 2,905 200 31.95 300 32.00 31.95
UAA 153,030 148,696 4,334 400 19.50 400 19.51 19.51
SPXL 152,974 89,078 63,896 1,200 33.69 100 33.71 33.69
KSS 152,767 151,559 1,208 100 38.72 200 38.75 38.74
ERY 151,814 151,514 300 1,000 12.83 2,300 12.84 12.84
JDST 151,355 150,554 801 100 80.09 200 80.25 80.29
VNQ 151,313 145,420 5,893 500 83.52 500 83.53 83.53
TTWO 150,974 147,956 3,018 200 79.02 100 79.05 79.04
MAT 149,882 145,973 3,909 400 22.09 500 22.10 22.09
NLY 149,781 134,798 14,983 1,900 11.83 2,200 11.84 11.84
DSW 149,614 148,087 1,527 800 16.74 200 16.75 16.75
GG 149,196 147,875 1,321 5,800 13.51 300 13.52 13.52
PTEN 149,141 147,951 1,190 290 21.11 200 21.12 21.12
NXPI 148,915 146,172 2,743 1,400 107.87 500 107.88 107.88
CVM 148,878 107,778 41,100 5 0.08 13,200 0.08 0.09
EGO 148,673 143,173 5,500 18,900 3.39 1,100 3.40 3.40
CVS 148,629 140,069 8,560 200 76.08 200 76.09 76.09
SLM 147,665 147,665 0 1,610 10.53 1,100 10.54 10.53
GUSH 146,473 143,826 2,647 300 26.21 300 26.26 26.22
TQQQ 145,601 133,770 11,831 100 105.26 600 105.30 105.29
POT 145,558 144,269 1,289 4,500 16.46 5,500 16.48 16.46
CERS 144,423 143,606 817 34,349 2.07 4,333 2.08 2.07
LBTYA 143,114 138,790 4,324 300 30.90 400 30.91 30.90
INFY 142,899 137,786 5,113 500 15.61 2,997 15.62 15.62
INFN 142,892 142,892 0 700 9.40 100 9.41 9.40
KGC 142,047 140,542 1,505 17,005 4.17 17,500 4.18 4.17
ASNA 141,032 140,014 1,018 8,002 1.78 5,200 1.79 1.78
TXMD 140,941 140,841 100 500 4.22 1,800 4.23 4.23
DKS 139,911 139,361 550 200 42.05 100 42.06 42.00
ROX 139,771 113,493 26,278 4,113 1.96 1,100 1.97 1.96
BHP 139,488 139,265 223 100 36.30 100 36.31 36.30
SQQQ 138,949 135,283 3,666 900 30.61 2,100 30.62 30.61
SPWR 138,789 126,289 12,500 1,576 8.23 900 8.25 8.25
VEA 138,751 118,840 19,911 11,100 41.62 24,600 41.63 41.62
ANW 138,544 136,035 2,509 380 5.90 1,153 5.95 5.92
CTL 138,512 130,567 7,945 700 24.91 200 24.92 24.92
HPE 138,316 136,969 1,347 900 18.85 618 18.86 18.86
HZNP 137,907 136,237 1,670 800 10.03 400 10.04 10.04
TLT 137,219 136,495 724 330 123.14 430 123.15 123.14
TRIP 137,193 136,495 698 600 40.00 100 40.02 40.00
DYN 137,082 132,842 4,240 200 8.59 200 8.60 8.60
TECK 136,615 133,308 3,307 100 18.53 400 18.54 18.54
SVXY 135,692 128,568 7,124 100 150.93 200 151.08 151.20
SBGL^ 135,663 124,749 10,914 800 2.29 1,899 2.30 2.29
BLMN 135,485 135,485 0 2,001 20.44 400 20.45 20.44
NEM 135,067 132,885 2,182 100 33.28 100 33.31 33.31
SRPT 134,965 134,522 443 100 31.32 500 31.45 31.33
ACAD 134,768 131,090 3,678 2 26.17 200 26.27 26.19
NGD 134,754 134,754 0 15,000 2.89 5,300 2.90 2.90
NAK 133,986 129,086 4,900 10,900 1.64 15,862 1.65 1.65
URBN 133,701 132,335 1,366 100 18.85 300 18.86 18.85
XLY 133,559 133,059 500 900 90.42 4,200 90.43 90.43
GT 133,148 132,248 900 200 32.05 400 32.06 32.06
DG 133,139 133,106 33 100 73.11 25 73.24 73.10
DDD 130,897 129,584 1,313 100 22.74 100 22.76 22.75
Q 130,486 129,186 1,300 100 85.09 10 85.12 85.08
TSO 129,703 127,643 2,060 100 85.04 100 85.17 85.05
IDTI 127,852 126,377 1,475 100 25.96 300 25.98 26.00
JKS 127,343 124,043 3,300 100 21.29 85 21.41 21.40
DY 126,909 99,607 27,302 50 86.86 100 87.41 87.33
TCS 125,908 121,217 4,691 700 5.54 135 5.55 5.54
GSK 124,860 122,934 1,926 271 42.55 400 42.56 42.57
SM 124,604 122,906 1,698 200 19.89 100 19.95 19.94
LUV 124,105 123,635 470 100 60.35 200 60.36 60.37
TIF 123,813 123,053 760 100 84.77 100 84.79 84.76
ZION 123,276 122,947 329 500 40.83 574 40.85 40.84
DISH 123,201 122,601 600 100 64.19 100 64.22 64.24
BL 122,849 101,500 21,349 10 34.77 100 35.00 34.99
BURL 122,786 117,749 5,037 100 98.15 100 98.78 98.58
BTE 122,055 122,055 0 2,600 3.12 1,300 3.13 3.14
SYN 121,900 90,402 31,498 100 0.60 8,000 0.62 0.60
SDOW 121,784 119,985 1,799 800 32.70 1,300 32.71 32.70
XBI 121,224 119,670 1,554 200 70.00 100 70.03 70.05
BPMX 120,738 108,159 12,579 4,500 0.63 100 0.63 0.63
SABR 120,361 120,351 10 1,000 22.99 198 23.00 23.00
ATW 120,269 119,379 890 200 8.33 200 8.34 8.33
WTI 120,063 115,763 4,300 44,400 2.15 700 2.16 2.16
KTOS 119,861 114,807 5,054 300 11.00 100 11.01 11.00
LYG 119,618 79,293 40,325 32,220 3.84 39,400 3.85 3.85
FBR 119,209 116,409 2,800 1,300 10.93 1,700 10.94 10.93
GCO 119,155 111,079 8,076 300 34.55 1,200 34.95 34.60
RAI 118,644 116,692 1,952 600 66.82 700 66.83 66.79
SRC 117,848 114,759 3,089 1,400 7.32 2,800 7.33 7.33
HOG 117,789 117,391 398 200 51.97 100 51.98 51.99
ESRX 117,708 114,380 3,328 400 59.98 199 59.99 59.99
UA 117,231 114,721 2,510 400 18.04 100 18.05 18.04
PIRS 116,869 115,885 984 300 4.45 300 4.47 4.47
BRFS 116,669 116,469 200 1,000 13.85 800 13.86 13.86
FL 116,565 116,510 55 100 59.70 300 59.84 59.74
HYG 116,374 115,788 586 1,400 88.63 700 88.64 88.63
BRZU 116,125 114,617 1,508 700 27.30 201 27.36 27.28
WBA 115,828 110,796 5,032 102 80.86 200 80.88 80.85
JASO 115,453 113,278 2,175 100 7.16 300 7.21 7.20
HBI 115,258 115,158 100 447 20.32 800 20.33 20.32
PSEC 114,606 108,370 6,236 3,100 8.44 3,900 8.45 8.44
BTG 113,454 113,454 0 27,600 2.44 8,300 2.45 2.45
MNST 113,444 107,919 5,525 100 50.83 300 50.84 50.84
LNG 113,107 110,512 2,595 100 49.57 100 49.63 49.56
TRXC 112,393 107,843 4,550 300 0.46 5,037 0.46 0.46
MPC 112,209 109,694 2,515 200 53.15 36 53.17 53.16
TXN 111,842 109,503 2,339 100 80.78 400 80.79 80.78
WB 111,683 111,051 632 100 76.64 100 76.72 76.66
IAG 110,689 105,814 4,875 3,200 4.29 11,800 4.30 4.29
BCS 110,686 110,566 120 4,000 11.01 6,900 11.02 11.01
UN 110,080 109,401 679 300 56.64 100 56.65 56.64
FIT 109,614 93,261 16,353 1,581 5.44 6,200 5.45 5.45
KIM 109,394 109,338 56 1,600 18.45 100 18.46 18.46
LABD 109,154 108,696 458 1,000 9.80 400 9.82 9.79
BSX 109,103 100,991 8,112 500 27.20 600 27.21 27.20
IAU 109,041 101,434 7,607 55,000 12.09 66,100 12.10 12.10
MS 108,512 107,084 1,428 300 42.59 100 42.60 42.60
TSM 108,498 105,433 3,065 400 35.65 800 35.66 35.65
CPHI 108,115 107,690 425 7,894 0.18 200 0.19 0.18
ERIC 107,950 107,850 100 7,300 7.04 10,229 7.05 7.05
DIA 107,521 103,224 4,297 100 210.44 100 210.45 210.45
AIG 106,676 106,336 340 100 62.88 250 62.89 62.88
MULE 106,619 98,541 8,078 200 26.39 300 26.50 26.51
PWE 106,607 96,338 10,269 90,745 1.47 17,100 1.49 1.48
MCHI 106,215 103,036 3,179 700 54.04 300 54.05 54.04
SLV 106,104 101,532 4,572 31,400 16.27 43,008 16.28 16.27
EWT 105,646 105,546 100 4,000 34.82 7,300 34.83 34.83
SORL 104,727 101,833 2,894 300 8.13 300 8.26 8.23
CTRP 104,080 103,740 340 156 55.56 200 55.57 55.56
JNJ 103,607 88,547 15,060 100 127.00 215 127.01 127.02
CBK 103,395 102,345 1,050 400 1.22 1,000 1.24 1.23
KORS 102,636 102,522 114 200 36.79 100 36.81 36.79
LULU 102,225 99,935 2,290 162 49.02 100 49.05 49.03
SINA 102,194 101,311 883 101 99.02 25 100.10 99.44
BBBY 102,117 99,880 2,237 400 34.60 200 34.62 34.61
RSX 101,732 101,725 7 3,900 20.35 6,841 20.36 20.35
RY 101,265 100,456 809 100 69.91 200 69.93 69.92
GTE 100,937 95,462 5,475 13,100 2.43 22,900 2.44 2.43
BMY 100,733 97,156 3,577 200 54.12 300 54.15 54.14
AXP 100,676 99,075 1,601 200 77.48 116 77.49 77.48
TTD 99,460 89,740 9,720 200 52.31 100 52.34 52.27
GRPN 99,448 89,757 9,691 7,800 3.30 7,902 3.31 3.30
RWM 99,363 99,363 0 6,400 47.47 8,100 47.48 47.46
HL 99,259 95,962 3,297 1,900 5.94 1,700 5.95 5.94
GSAT 98,567 98,567 0 3,820 2.23 5,400 2.24 2.22
VIXY 98,553 95,653 2,900 100 11.42 2,500 11.43 11.42
AXAS 98,477 97,451 1,026 4,100 1.90 2,200 1.91 1.91
WPG 98,248 88,899 9,349 900 8.22 969 8.23 8.23
AMTD 97,699 95,599 2,100 100 37.95 300 37.96 37.95
IMMU 97,571 96,265 1,306 200 7.42 900 7.43 7.43
MGM 97,387 89,937 7,450 100 31.48 600 31.49 31.47
CNQ 97,074 95,027 2,047 300 29.72 300 29.75 29.71
APC 96,468 93,710 2,758 300 51.95 100 51.98 51.97
CELG 96,333 96,133 200 300 117.08 100 117.19 117.19
XES 95,287 95,229 58 3,300 16.57 1,700 16.60 16.60
SKX 95,071 94,371 700 200 24.15 200 24.16 24.16
JONE 94,991 82,206 12,785 2,000 2.05 1,900 2.10 2.10
STM 94,823 94,313 510 2,700 16.49 2,800 16.50 16.50
TOL 94,685 91,997 2,688 200 37.42 100 37.43 37.43
PDS 94,671 94,671 0 16,700 3.78 100 3.79 3.79
ITB 94,607 94,417 190 3,100 32.70 600 32.71 32.70
YY 94,404 90,874 3,530 100 56.01 100 56.34 55.94
TBT 93,556 90,705 2,851 1,700 37.22 800 37.23 37.22
IJR 93,411 82,587 10,824 1,100 68.72 3,700 68.73 68.72
MPW 93,199 89,389 3,810 1,355 12.97 600 12.98 12.98
MRK 92,894 92,332 562 300 64.80 100 64.81 64.81
NRG 92,775 84,603 8,172 100 16.41 500 16.42 16.41
FOX 92,728 92,127 601 900 26.99 100 27.00 27.00
ORCL 92,652 92,452 200 1,000 45.11 1,200 45.12 45.11
TJX 92,650 91,933 717 100 75.01 100 75.12 75.10
BOIL 92,112 77,312 14,800 2,800 11.53 1,400 11.56 11.53
CRZO 91,993 91,993 0 100 23.81 100 24.07 23.94
NOV 91,854 91,854 0 100 33.15 100 33.19 33.17
CTSH 91,738 89,125 2,613 200 66.85 300 66.87 66.83
SVU 91,417 91,417 0 2,256 3.92 2,501 3.93 3.93
SCHW 90,870 89,101 1,769 100 39.26 200 39.28 39.25
TS 90,804 86,464 4,340 200 31.63 100 31.64 31.63
DHI 90,560 89,908 652 1 33.12 600 33.13 33.12
MB 90,080 82,205 7,875 300 28.30 400 28.35 28.30
P 89,950 88,170 1,780 2,000 9.29 1,700 9.30 9.29
SNDX 89,898 88,606 1,292 500 13.21 100 13.24 13.24
MET 89,876 87,335 2,541 100 51.05 498 51.06 51.05
AMX 89,418 89,407 11 700 16.16 1,000 16.17 16.16
VLO 88,786 88,345 441 300 63.73 200 63.77 63.80
AA 88,281 87,521 760 400 33.15 100 33.21 33.20
PE 88,277 87,877 400 100 30.74 107 31.77 30.73
TROW 88,253 87,353 900 100 69.45 200 69.46 69.46
NM 88,209 86,509 1,700 1,400 1.19 200 1.20 1.19
HDP 87,883 87,848 35 300 13.53 200 13.54 13.53
VIAB 87,824 85,908 1,916 300 34.24 200 34.25 34.25
LPTH 87,801 84,327 3,474 200 3.11 2,500 3.17 3.12
RDC 87,655 87,592 63 100 13.20 300 13.21 13.21
RYAM 87,571 79,371 8,200 100 14.46 78 14.62 14.51
ETE 87,489 81,356 6,133 900 18.28 200 18.29 18.28
BIDU 87,410 86,489 921 100 191.74 101 191.81 191.65
PDCO 87,332 86,596 736 200 44.99 100 45.10 44.99
QEP 87,080 85,229 1,851 200 10.58 300 10.59 10.59
INTU 86,899 86,111 788 100 137.86 100 138.09 138.07
HFC 86,885 86,664 221 300 25.83 100 25.86 25.84
GPRO 86,777 86,113 664 1,109 8.49 200 8.50 8.50
DRIP 86,738 86,538 200 500 20.05 500 20.12 20.11
RDS.A 86,408 81,717 4,691 100 54.57 295 54.59 54.57
AU 86,049 86,049 0 900 11.34 1,000 11.35 11.35
JWN 85,917 83,390 2,527 100 41.78 100 41.82 41.76
CS 85,736 85,736 0 3,500 14.26 800 14.27 14.26
DOW 85,676 85,170 506 100 60.94 100 60.95 60.94
HOV 85,404 84,635 769 900 2.60 1,100 2.61 2.62
EXEL 85,322 85,025 297 200 19.88 400 19.89 19.89
CF 85,314 85,163 151 3 28.07 100 28.14 28.11
GS 85,153 82,540 2,613 100 223.34 100 223.46 223.42
VIPS 84,097 83,767 330 800 13.15 800 13.17 13.16
ELGX 84,066 82,058 2,008 1,700 4.76 100 4.77 4.77
EPI 84,036 83,236 800 6,000 24.55 5,700 24.56 24.56
ABBV 83,760 81,648 2,112 100 66.28 200 66.29 66.31
USB 83,440 82,963 477 401 51.85 100 51.86 51.86
PIR 83,374 83,374 0 1,000 5.13 100 5.14 5.14
WFM 83,315 83,315 0 392 35.39 200 35.40 35.39
OXY 83,285 81,885 1,400 200 60.70 100 60.72 60.71
CPRT 82,745 80,800 1,945 300 31.22 100 31.24 31.23
QID 82,688 79,300 3,388 7,200 16.80 15,800 16.81 16.81
EWH 82,592 82,578 14 7,800 23.45 11,500 23.46 23.45
ATHM 82,541 82,041 500 200 42.86 100 42.90 42.88
SAND 82,414 79,880 2,534 2,700 3.38 5,900 3.39 3.38
JNS 81,828 81,328 500 900 14.29 300 14.31 14.31
WIN 81,463 81,463 0 2,400 4.38 2,900 4.39 4.38
BX 81,347 80,709 638 300 32.51 400 32.52 32.51
FAST 80,950 79,314 1,636 100 43.23 200 43.28 43.23
IEFA 80,863 73,654 7,209 5,800 61.76 5,900 61.77 61.74
EPD 80,491 76,596 3,895 100 27.00 200 27.01 27.00
TGNA 80,408 80,208 200 400 23.32 300 23.33 23.33
SUI 80,270 70,085 10,185 130 86.33 100 86.44 86.45
CDNS 80,267 78,219 2,048 200 34.64 200 34.66 34.65
AET 80,149 79,916 233 100 144.94 100 146.09 145.89
WY 80,020 79,330 690 200 33.25 200 33.26 33.25
MSI 79,761 79,132 629 200 82.38 100 82.46 82.49
CUZ 79,391 79,391 0 1,800 8.66 3,200 8.67 8.67
PAAS 79,325 79,225 100 400 17.39 400 17.40 17.40
KHC 79,099 78,108 991 100 92.92 100 92.93 92.93
SPI 78,998 76,047 2,951 100 0.79 2,900 0.87 0.80
AZUL 78,964 78,864 100 300 23.07 33 23.12 23.11
HOLX 78,718 77,419 1,299 470 43.20 400 43.21 43.21
ENB 78,668 75,239 3,429 400 39.33 100 39.34 39.32
BBL 78,563 78,463 100 595 31.30 200 31.32 31.31
NBIX 78,380 60,077 18,303 100 48.25 341 49.01 48.30
BK 78,185 77,713 472 400 47.17 100 47.18 47.18
ORC 78,138 76,938 1,200 1,301 10.38 1,100 10.39 10.38
FSC 78,110 72,508 5,602 4,230 4.10 2,300 4.11 4.11
CLR 78,093 77,239 854 200 40.60 100 40.73 40.64
MUR 77,635 76,701 934 100 25.50 100 25.53 25.51
FEZ 77,485 72,169 5,316 2,302 39.63 2,400 39.64 39.60
HMNY 77,098 73,108 3,990 100 2.71 400 2.75 2.75
QVCA 77,064 76,557 507 800 23.87 200 23.88 23.87
AMTX 77,017 77,017 0 5,700 1.50 200 1.60 1.55
ARRY 76,915 76,715 200 501 8.41 600 8.42 8.41
FAZ 76,903 67,661 9,242 2,400 18.78 6,782 18.80 18.78
WETF 76,870 76,858 12 800 9.41 600 9.42 9.41
BAX 76,683 71,765 4,918 200 58.96 200 58.97 58.93
HP 76,680 75,920 760 100 53.50 100 53.86 53.54
TSCO 76,609 64,070 12,539 200 54.51 100 54.55 54.52
CRC 75,985 68,185 7,800 200 11.62 500 12.04 11.66
ABT 75,582 72,007 3,575 200 43.76 600 43.77 43.77
TD 75,524 70,466 5,058 1,300 47.67 664 47.70 47.67
TSU 75,450 75,150 300 400 14.84 604 14.86 14.85
ATI 75,227 75,227 0 300 15.99 200 16.01 16.01
BBT 75,163 73,814 1,349 110 42.60 200 42.61 42.60
ETP 74,832 71,690 3,142 100 23.11 355 23.12 23.11
YELP 74,824 73,327 1,497 200 27.93 200 27.94 27.93
PM 74,748 72,795 1,953 100 119.60 100 119.62 119.62
XLNX 74,643 72,740 1,903 600 65.36 100 65.37 65.36
EA 74,260 65,615 8,645 100 113.84 100 113.85 113.88
MEIP 74,244 70,084 4,160 1,800 1.86 9,830 1.90 1.88
EXAS 74,109 72,193 1,916 100 32.82 800 32.88 32.87
AAP 74,040 72,142 1,898 200 129.60 100 129.68 129.67
RDUS 73,776 73,676 100 50 36.68 100 36.90 36.72
EXK 73,595 73,295 300 4,700 2.91 900 2.92 2.92
CORI 73,369 64,576 8,793 39 6.35 100 6.66 6.37
LODE 73,140 73,140 0 200 0.17 400 0.17 0.17
PBF 73,052 72,585 467 300 20.76 100 20.78 20.77
IDXG 73,016 69,467 3,549 1,709 1.86 540 1.87 1.86
CSIQ 72,435 72,285 150 100 13.60 100 13.63 13.61
ADI 72,349 71,381 968 100 82.72 100 82.83 82.78
K 72,324 60,067 12,257 100 72.87 143 72.90 72.94
AGNC 72,274 70,358 1,916 400 20.68 446 20.69 20.68
FNSR 72,212 71,981 231 100 24.80 100 24.82 24.79
HLX 71,962 71,962 0 500 5.37 200 5.38 5.38
SPN 71,941 71,741 200 200 11.37 100 11.38 11.38
EMB 71,816 67,306 4,510 1,400 115.38 100 115.39 115.39
MBRX 71,744 64,550 7,194 200 0.88 4,840 0.91 0.89
PBCT 71,684 71,684 0 2,500 16.84 200 16.85 16.85
BA 71,671 69,647 2,024 100 186.28 250 186.35 186.25
HD 71,491 70,955 536 100 156.27 220 156.30 156.29
MFC 71,383 69,917 1,466 3,400 17.54 800 17.55 17.52
AKRX 71,372 71,372 0 1,400 33.23 200 33.24 33.24
DBC 71,240 70,221 1,019 41,300 14.86 24,000 14.87 14.87
VEEV 71,108 68,377 2,731 100 61.45 100 61.54 61.48
STI 70,992 70,614 378 200 54.43 100 54.45 54.44
GNC 70,933 70,933 0 1,000 7.12 700 7.13 7.13
EWU 70,606 70,606 0 29,400 34.70 3,100 34.71 34.70
SO 70,601 66,488 4,113 600 50.49 200 50.50 50.50
NPTN 70,305 67,312 2,993 100 8.75 200 8.77 8.75
FDC 70,276 70,126 150 300 16.75 200 16.76 16.76
AVEO 70,181 70,006 175 107 0.75 600 0.77 0.78
COST 69,152 67,534 1,618 100 174.47 1 174.52 174.52
HMY 69,084 64,410 4,674 4,800 2.13 3,700 2.14 2.13
CPN 69,066 68,566 500 500 13.12 300 13.13 13.13
GERN 69,062 68,999 63 3,831 3.05 15,545 3.06 3.05
TWX 68,752 68,308 444 50 98.74 200 98.84 98.83
COG 68,691 67,649 1,042 100 22.50 200 22.51 22.51
WEN 68,590 67,636 954 1,010 16.53 364 16.54 16.54
MDR 68,512 67,911 601 100 6.37 600 6.38 6.38
USLV 68,393 68,393 0 2,500 13.35 5,400 13.36 13.35
EWC 68,388 66,768 1,620 14,000 26.30 7,300 26.31 26.30
ETFC 68,273 68,273 0 200 35.19 300 35.21 35.20
HK 67,863 67,363 500 100 6.82 400 6.85 6.85
LQD 67,816 67,015 801 400 119.68 1,500 119.69 119.69
MDY 67,765 67,317 448 300 315.15 550 315.20 315.15
OPHT 67,743 67,557 186 3,600 2.35 1,600 2.36 2.35
DDR 67,602 67,252 350 400 9.18 710 9.19 9.19
CERN 67,468 66,120 1,348 100 64.92 100 64.93 64.91
OPK 67,426 65,094 2,332 1,500 6.46 700 6.47 6.46
FSM 67,263 64,408 2,855 3,500 4.56 200 4.57 4.56
CLDX 67,059 65,315 1,744 2,100 3.11 3,700 3.12 3.11
NAT 66,720 52,709 14,011 900 6.57 5,000 6.58 6.56
XPO 66,611 66,174 437 200 53.13 100 53.20 53.16
HSBC 66,369 62,212 4,157 669 43.35 100 43.36 43.35
BSBR 66,186 66,186 0 2,200 7.55 2,400 7.56 7.56
UL 66,149 65,829 320 300 55.29 100 55.30 55.28
PSX 66,048 65,255 793 100 77.89 100 77.91 77.89
EWY 65,927 65,727 200 100 67.80 200 67.82 67.81
SLCA 65,575 65,175 400 100 37.74 100 37.84 37.77
MCD 65,457 63,332 2,125 3 149.50 100 149.51 149.48
SYY 65,382 61,226 4,156 100 54.28 200 54.30 54.25
GIS 65,189 62,746 2,443 400 56.88 353 56.89 56.88
SHOP 64,927 60,152 4,775 130 89.86 1,598 90.08 90.00
KBE 64,835 64,835 0 700 42.04 500 42.05 42.05
UNXL 64,723 48,223 16,500 25,912 0.39 100 0.39 0.39
DCIX 64,630 63,513 1,117 300 0.39 2,000 0.40 0.39
IONS 64,427 63,749 678 100 46.05 100 46.32 46.25
ING 64,350 64,218 132 3,276 16.99 9,800 17.00 16.99
STO 64,283 61,996 2,287 600 17.86 300 17.87 17.86
TK 64,140 63,215 925 400 6.12 400 6.13 6.12
GOOGL 64,009 60,916 3,093 15 990.35 150 991.00 990.44
AGFSW 63,795 63,795 0 255 0.75 1,000 0.94 0.89
IBM 63,641 59,529 4,112 15 153.20 200 153.24 153.21
PACB 63,578 61,978 1,600 100 3.72 1,600 3.73 3.72
ULTA 63,139 61,721 1,418 100 288.54 50 289.55 289.13
TVIA 63,098 61,598 1,500 400 0.29 500 0.30 0.29
PVG 63,020 61,620 1,400 100 8.96 900 8.97 8.96
INSY 63,006 63,006 0 357 14.00 1,000 14.04 14.06
HCP 62,591 61,769 822 100 31.65 500 31.66 31.66
BG 62,362 62,138 224 100 82.51 200 82.68 82.63
EWW 62,362 61,910 452 300 52.89 332 52.91 52.91
XON 62,323 61,623 700 290 22.50 100 22.63 22.63
AXL 62,221 54,148 8,073 300 15.22 400 15.24 15.23
XLRE 62,062 56,034 6,028 7,800 32.30 7,000 32.32 32.33
W 61,839 61,052 787 300 64.00 100 64.03 64.02
APA 61,823 60,976 847 100 48.93 100 49.02 48.98
UMPQ 61,747 61,747 0 500 17.47 300 17.48 17.47
SU 61,740 59,917 1,823 100 31.35 300 31.36 31.35
BIG 61,674 61,374 300 100 47.54 200 47.63 47.56
ARNC 61,635 59,958 1,677 1,000 27.23 100 27.24 27.23
MLCO 61,629 61,029 600 400 22.01 599 22.02 22.01
RCII 61,546 61,441 105 500 11.00 300 11.01 11.00
ACIA 61,437 59,252 2,185 200 47.44 200 48.20 47.50
YUMC 61,347 60,547 800 100 37.93 100 37.94 37.93
UAL 61,334 60,070 1,264 100 79.98 200 80.09 80.10
RDS.B 61,182 57,882 3,300 267 56.49 300 56.51 56.48
MUX 61,142 60,822 320 13,100 2.70 2,000 2.71 2.71
LSXMK 61,000 60,552 448 100 40.04 200 40.07 40.05
MDRX 60,931 60,496 435 500 11.40 500 11.41 11.40
TUES 60,902 60,402 500 7,072 1.80 900 1.85 1.85
ERF 60,747 60,747 0 1,600 7.97 200 7.98 7.99
KOS 60,710 60,580 130 600 6.75 1,200 6.76 6.76
ALLY 60,550 60,550 0 500 18.96 200 18.97 18.98
ISBC 60,371 60,371 0 1,000 13.31 300 13.32 13.31
TLRD 60,369 60,143 226 100 10.30 2 10.33 10.32
YRCW 60,100 60,000 100 200 9.47 100 9.48 9.48
SBS 59,853 59,809 44 1,600 8.85 200 8.86 8.86
CIG 59,775 59,171 604 1,650 2.25 16,539 2.26 2.25
CDE 59,689 58,007 1,682 1,000 9.53 200 9.54 9.53
DNN 59,568 59,068 500 4,200 0.48 300 0.49 0.49
NTES 59,519 58,678 841 100 292.02 200 293.00 293.01
SSRI 59,480 58,880 600 1,015 9.61 1,000 9.62 9.61
VG 59,467 58,687 780 2,100 7.01 2,100 7.02 7.02
AES 59,243 52,070 7,173 1,700 11.72 200 11.73 11.73
SWKS 59,051 58,913 138 100 106.04 1,000 106.35 106.13
CBI 58,991 55,739 3,252 999 19.94 200 19.95 19.95
CIEN 58,905 58,524 381 100 23.05 200 23.07 23.04
MOS 58,771 56,786 1,985 700 22.80 900 22.82 22.80
OKE 58,682 50,129 8,553 200 52.61 100 52.63 52.62
XHB 58,408 57,871 537 1,700 37.63 900 37.64 37.63
CFG 58,354 57,854 500 187 34.59 100 34.61 34.61
AKAM 58,287 57,887 400 200 47.95 100 48.05 48.01
SSO 58,136 53,537 4,599 1,000 88.67 700 88.70 88.69
MBT 58,132 57,532 600 600 9.22 1,200 9.23 9.23
PTC 58,115 56,523 1,592 510 58.64 100 58.68 58.62
SC 58,094 47,435 10,659 900 11.53 300 11.54 11.54
LB 57,866 54,911 2,955 100 50.23 100 50.27 50.20
OLN 57,760 57,060 700 1 30.14 100 30.18 30.14
LC 57,496 56,958 538 5,200 5.77 3,800 5.78 5.78
JNPR 57,301 57,201 100 500 29.46 600 29.47 29.46
NNA 57,046 57,046 0 3,200 1.57 700 1.58 1.57
KMX 56,926 56,762 164 200 64.23 100 64.27 64.24
ZIOP 56,874 53,874 3,000 300 6.82 500 6.83 6.83
ILF 56,819 51,855 4,964 600 30.44 700 30.46 30.45
PES 56,667 56,448 219 13,200 2.55 2,700 2.60 2.60
SMRT 56,451 55,651 800 200 1.44 1,700 1.45 1.44
NAVI 56,417 56,402 15 1,100 14.42 100 14.43 14.43
IVV 56,344 51,195 5,149 500 243.02 1,400 243.06 243.03
EQT 56,292 30,833 25,459 100 55.59 100 55.86 55.79
GEVO 56,237 56,237 0 100 0.78 63 0.79 0.78
IMGN 56,043 54,289 1,754 300 5.02 100 5.03 5.03
BAC+B 56,013 56,013 0 3,265 0.66 7,488 0.68 0.68
CPG 55,891 54,991 900 100 9.25 200 9.26 9.28
TRV 55,731 55,171 560 100 123.63 200 123.72 123.66
BBVA 55,504 40,002 15,502 15,600 8.38 4,100 8.39 8.38
FRTA 55,410 53,110 2,300 2,200 8.10 200 8.19 8.14
TMUS 55,407 54,696 711 100 68.31 100 68.32 68.31
BBG 55,400 53,980 1,420 4,200 3.74 600 3.75 3.75
ZTS 55,252 46,428 8,824 100 62.42 100 62.43 62.41
HDS 55,236 55,236 0 200 41.33 100 41.38 41.36
VEON 55,127 55,127 0 2,700 3.87 600 3.88 3.87
CCL 55,076 54,364 712 200 62.96 300 62.97 62.96
AMGN 55,047 54,594 453 3 155.09 100 155.22 155.21
AKG 55,041 50,641 4,400 5,845 2.05 17,600 2.06 2.06
SHO 54,762 54,762 0 200 15.91 700 15.92 15.92
HCLP 54,714 54,714 0 790 13.55 1 13.60 13.60
ETSY 54,621 54,426 195 100 13.20 200 13.21 13.19
DD 54,542 53,787 755 350 77.75 300 77.78 77.77
MDXG 54,516 52,666 1,850 300 13.92 100 13.93 13.93
AGI 54,515 54,515 0 1,400 6.34 1,400 6.35 6.34
CYBR 54,476 53,920 556 100 48.60 1 48.65 48.62
XRX 54,330 54,330 0 4,372 7.00 11,417 7.01 7.01
NNN 53,906 48,866 5,040 200 38.55 100 38.56 38.55
WTW 53,863 51,045 2,818 1,175 26.75 400 26.78 26.77
NOMD 53,851 52,851 1,000 6 13.86 400 14.00 13.86
UUP 53,850 53,567 283 63,000 25.08 68,600 25.09 25.09
PEG 53,795 51,355 2,440 300 44.50 100 44.51 44.50
STMP 53,727 48,027 5,700 18 137.45 70 138.80 138.70
RES 53,654 52,981 673 100 19.68 100 19.69 19.69
CORT 53,649 52,640 1,009 200 11.78 200 11.81 11.79
LVS 53,632 53,032 600 100 57.88 120 57.89 57.89
IVZ 53,626 52,738 888 100 31.84 300 31.85 31.83
TWM 53,522 45,722 7,800 1,800 22.17 1,900 22.18 22.17
SRCI 53,460 53,460 0 500 7.08 514 7.10 7.08
HALO 53,434 50,312 3,122 100 12.58 200 12.60 12.60
IWD 53,127 33,702 19,425 700 114.98 600 114.99 115.00
SKT 52,855 51,684 1,171 300 26.60 300 26.64 26.63
WPM 52,597 52,422 175 301 20.40 300 20.42 20.36
PPL 52,547 50,993 1,554 700 39.73 500 39.74 39.73
SFM 52,471 47,675 4,796 200 23.71 600 23.73 23.72
YINN 52,447 50,847 1,600 700 22.50 500 22.51 22.49
HCA 52,427 52,376 51 200 83.24 104 83.32 83.23
SFUN 52,237 27,177 25,060 1,000 3.68 1,100 3.69 3.68
VTI 52,133 51,215 918 500 124.00 400 124.01 124.00
CBS 52,131 51,764 367 59 61.68 100 61.73 61.70
BRK.B 52,092 51,750 342 100 164.95 100 164.97 164.91
PSDV 51,484 51,284 200 125 2.05 1,000 2.06 2.05
NCLH 51,482 50,966 516 100 50.62 105 50.65 50.64
EBIO 51,326 50,226 1,100 100 1.43 100 1.45 1.43
CARA 51,294 51,204 90 100 16.89 100 17.02 17.00
AEE 51,158 50,965 193 200 56.03 100 56.04 56.03
VCSH 51,129 48,581 2,548 300 80.01 900 80.02 80.02
TAHO 51,023 51,023 0 600 9.08 1,000 9.09 9.09
MTDR 50,956 50,246 710 2 22.61 100 22.62 22.71
AMRS 50,844 50,444 400 12,000 0.27 400 0.27 0.27
SPXS 50,806 49,556 1,250 2,000 42.02 200 42.05 42.03
MSLI 50,800 50,800 0 1,100 1.18 53,900 1.20 1.20
AFSI 50,425 49,498 927 330 12.44 300 12.45 12.45
O 50,334 50,212 122 100 55.28 100 55.32 55.32
FOSL 50,244 45,020 5,224 100 12.01 200 12.05 12.03
ROST 50,227 48,808 1,419 100 62.63 200 62.66 62.65
GPK 50,128 49,153 975 2,600 13.50 100 13.51 13.50
NG 49,970 49,970 0 10,600 3.95 4,300 3.96 3.95
LOGI 49,889 44,717 5,172 398 36.94 1 36.95 36.93
AVGO 49,887 47,419 2,468 100 239.45 100 239.58 239.48
RGLS 49,612 49,612 0 1,500 1.35 5,800 1.40 1.35
CRH 49,528 49,528 0 100 35.89 200 35.95 35.88
MICT 49,508 49,248 260 2,500 1.12 100 1.15 1.14
NEOT 49,447 49,447 0 100 2.51 1,000 2.54 2.52
NFX 49,388 48,257 1,131 100 32.88 100 32.97 32.89
GRUB 49,322 45,287 4,035 200 42.60 100 42.63 42.63
ILG 49,221 49,092 129 100 26.74 100 26.76 26.75
LABU 49,090 46,840 2,250 100 48.02 400 48.13 48.06
RUN 49,067 48,796 271 700 4.82 200 4.83 4.83
DISCA 49,025 48,929 96 200 25.63 800 25.64 25.63
UPRO 49,020 45,170 3,850 600 102.47 100 102.51 102.48
URI 48,717 48,067 650 100 112.42 100 112.57 112.63
GST 48,481 38,784 9,697 3,850 1.16 5,100 1.17 1.16
COH 48,409 41,009 7,400 100 46.06 465 46.09 46.06
EMES 48,236 48,036 200 500 11.40 100 11.53 11.50
GOOG 48,138 45,646 2,492 100 967.37 100 967.78 967.75
PCG 48,121 45,112 3,009 50 67.03 100 67.07 67.06
SSNC 48,083 47,199 884 800 37.29 100 37.32 37.30
ARNA 48,037 43,345 4,692 8,000 1.38 600 1.39 1.39
DAN 47,933 47,833 100 100 20.13 200 20.15 20.13
MZOR 47,906 47,406 500 100 40.20 100 40.72 40.63
RRD 47,764 47,763 1 100 12.05 200 12.06 12.05
RIO 47,648 47,648 0 100 41.12 200 41.16 41.14
GSS 47,570 42,583 4,987 100 0.66 100 0.67 0.66
CLNS 47,416 47,416 0 4,215 14.10 100 14.12 14.09
XCO 47,407 46,107 1,300 200 0.34 1,500 0.34 0.34
RSPP 47,367 45,511 1,856 100 38.01 200 38.07 38.04
BNS 47,290 47,170 120 300 56.27 200 56.29 56.26
TOO 47,183 46,983 200 300 3.30 200 3.31 3.30
KITE 47,119 44,719 2,400 101 74.60 300 74.77 74.62
NADL 47,100 46,893 207 100 2.32 1,870 2.34 2.35
SID 46,902 46,802 100 11,800 2.07 8,600 2.08 2.07
IEF 46,812 45,756 1,056 21,200 106.94 21,100 106.96 106.96
MAR 46,656 45,224 1,432 200 106.54 100 106.57 106.56
HBM 46,599 45,654 945 7,200 5.25 4,900 5.30 5.25
XGTI 46,399 45,999 400 200 1.83 26,753 1.84 1.83
FANG 46,361 45,681 680 100 98.75 100 99.04 98.87
MA 46,342 45,125 1,217 300 122.15 100 122.27 122.17
COMM 46,256 45,491 765 100 36.90 100 36.91 36.90
MXIM 46,109 45,262 847 500 47.97 100 47.98 47.96
PHM 46,056 45,490 566 530 22.91 300 22.92 22.91
PGH 46,053 42,199 3,854 5,000 0.89 1,000 0.89 0.89
JUNO 46,029 42,469 3,560 100 25.50 100 25.65 25.65
CERU 45,888 42,135 3,753 900 0.41 424 0.44 0.41
IMAX 45,863 42,658 3,205 211 26.05 220 26.15 26.10
HTA 45,829 45,537 292 200 31.39 500 31.45 31.44
DFT 45,648 45,265 383 100 55.30 100 55.40 55.31
TTMI 45,622 45,047 575 400 16.33 200 16.34 16.33
EWG 45,582 45,582 0 20,000 30.96 14,300 30.97 30.95
DE 45,335 43,397 1,938 168 122.27 100 122.55 122.35
UNH 45,290 43,546 1,744 100 177.46 100 177.54 177.52
ALSN 45,264 45,264 0 200 38.63 500 38.65 38.64
BITA 44,990 42,513 2,477 100 29.72 700 30.19 29.79
FHN 44,893 44,793 100 200 17.08 600 17.09 17.09
BTI 44,749 42,048 2,701 200 71.77 200 71.80 71.75
ADBE 44,599 39,591 5,008 100 142.15 100 142.23 142.16
FTSM 44,553 43,903 650 700 59.95 100 59.98 59.96
ALNY 44,386 38,656 5,730 100 70.21 200 71.26 70.23
MGA 44,374 43,274 1,100 100 44.37 100 44.41 44.39
EOG 44,301 42,371 1,930 100 91.51 100 91.67 91.66
VRAY 44,298 43,523 775 100 6.15 200 6.17 6.16
EXTR 44,169 44,069 100 400 9.50 700 9.51 9.51
PAA 44,122 43,544 578 40 27.19 200 27.23 27.21
DSS 44,020 42,238 1,782 2,901 1.06 100 1.07 1.06
SBLK 43,979 43,879 100 300 7.75 100 7.76 7.76
BIP 43,905 43,375 530 300 40.12 200 40.19 40.15
KBR 43,807 43,778 29 100 14.26 200 14.29 14.26
RICE 43,795 43,495 300 100 20.47 100 20.49 20.47
VIAV 43,775 43,006 769 702 11.08 887 11.09 11.09
UPS 43,715 41,720 1,995 200 105.21 100 105.24 105.23
AEG 43,659 43,144 515 17,250 4.94 5,116 4.95 4.95
NRZ 43,615 43,615 0 900 16.55 500 16.56 16.56
BF.B 43,613 43,313 300 100 51.83 100 51.88 51.84
VOO 43,605 37,364 6,241 2,200 221.71 2,500 221.75 221.72
FNB 43,507 43,490 17 500 13.59 700 13.60 13.59
SFL 43,425 39,845 3,580 405 13.35 700 13.40 13.35
YNDX 43,421 43,021 400 100 28.18 400 28.21 28.16
DOC 43,367 42,617 750 300 20.57 200 20.58 20.58
AR 43,359 41,854 1,505 100 21.04 240 21.12 21.06
SBH 43,229 43,129 100 300 17.66 100 17.67 17.67
ADXS 43,144 43,044 100 1,100 8.55 150 8.98 8.61
XEL 42,979 42,047 932 300 47.00 500 47.01 47.00
PEP 42,978 41,951 1,027 100 117.15 100 117.17 117.16
TOT 42,871 41,768 1,103 200 53.07 400 53.13 53.09
MTBC 42,857 42,857 0 2,300 1.90 250 1.95 1.86
TTM 42,804 42,415 389 100 36.74 200 36.76 36.74
CYH 42,769 42,769 0 600 9.49 700 9.51 9.51
SPLK 42,713 42,673 40 135 66.50 100 66.67 66.57
BEN 42,656 42,558 98 110 41.71 100 41.76 41.71
EPE 42,308 42,295 13 600 4.53 200 4.54 4.54
ASHR 42,278 42,278 0 400 25.43 400 25.44 25.44
CCCR 42,248 42,148 100 760 2.36 150 2.45 2.42
MCK 42,216 41,259 957 100 162.83 120 163.00 162.83
GIMO 42,214 41,988 226 177 39.90 100 40.00 40.05
SNCR 42,190 41,106 1,084 10 13.31 100 13.33 13.32
EVRI 41,942 41,778 164 100 6.82 100 6.83 6.83
CRIS 41,896 31,395 10,501 659 1.70 1,500 1.71 1.70
GUNR 41,879 41,879 0 700 29.29 11,800 29.31 29.30
IEV 41,870 27,837 14,033 1,100 45.49 1,000 45.50 45.46
GTT 41,790 40,991 799 460 30.80 103 31.00 30.90
EXC 41,707 41,429 278 400 35.85 300 35.87 35.88
CHRW 41,679 41,562 117 300 67.84 100 67.89 67.88
SNY 41,651 40,680 971 48 48.98 100 49.01 48.99
TSN 41,632 40,759 873 100 57.98 500 58.01 58.00
LBTYK 41,599 37,899 3,700 100 29.89 22 29.90 29.90
ETN 41,556 41,306 250 100 77.18 100 77.24 77.20
FPX 41,472 41,472 0 1,100 59.52 2,800 59.59 59.54
ICHR 41,463 36,163 5,300 100 23.08 650 23.10 23.09
AVB 41,431 41,332 99 100 193.77 74 193.97 193.80
OMED 41,337 41,237 100 100 3.34 400 3.36 3.35
BOX 41,336 41,237 99 100 18.93 100 18.96 18.92
TRGP 41,323 38,725 2,598 500 48.10 100 48.15 48.13
FNF 41,302 39,343 1,959 100 41.86 200 41.90 41.88
NYCB 41,193 40,464 729 800 13.04 600 13.05 13.04
QRVO 41,158 40,356 802 100 78.28 100 78.38 78.30
EMR 41,008 39,034 1,974 200 59.19 100 59.21 59.19
GALE 40,929 40,929 0 6,213 0.59 300 0.59 0.59
BHI 40,867 40,369 498 100 56.18 100 56.21 56.16
ECR 40,831 40,831 0 400 2.44 1,400 2.45 2.45
FCE.A 40,744 37,742 3,002 100 23.23 200 23.28 23.28
VFC 40,719 40,499 220 100 52.93 100 52.94 52.94
ANY 40,657 40,377 280 1,445 0.17 2,254 0.17 0.17
PHG 40,491 40,491 0 300 35.16 2,500 35.17 35.16
ARCC 40,381 38,876 1,505 600 16.87 600 16.88 16.87
RPAI 40,348 40,041 307 500 12.82 100 12.83 12.83
NKTR 40,197 39,038 1,159 100 21.00 100 21.05 20.99
VNET 39,922 39,922 0 140 5.61 100 5.63 5.62
UNP 39,901 35,339 4,562 100 108.72 100 108.77 108.72
CL 39,826 37,713 2,113 300 75.02 100 75.04 75.03
DFS 39,772 37,850 1,922 100 58.94 100 58.96 58.97
TRQ 39,765 38,565 1,200 15,300 2.81 5,400 2.82 2.81
SSW 39,756 39,696 60 203 5.66 1,000 5.67 5.68
STLD 39,693 39,293 400 100 34.33 100 34.37 34.37
ANTM 39,687 39,662 25 300 182.08 100 182.24 182.16
VIV 39,670 39,670 0 1,400 13.79 600 13.81 13.80
PANW 39,652 39,035 617 900 117.80 100 117.92 117.85
DXD 39,580 32,820 6,760 13,800 12.24 39,000 12.25 12.24
FINL 39,413 39,412 1 100 14.02 300 14.03 14.02
TTI 39,361 37,811 1,550 100 3.28 800 3.29 3.29
NMM 39,226 39,226 0 400 1.72 900 1.74 1.74
XCRA 39,182 39,182 0 389 9.54 600 9.55 9.54
IWF 39,151 30,707 8,444 1,000 119.01 800 119.02 119.03
ACWI 39,058 39,010 48 3,800 65.83 1,200 65.84 65.83
RNVAZ 38,900 38,900 0 9,900 0.01 50,000 0.05 0.01
FCEL 38,805 38,805 0 300 0.91 100 0.95 0.95
XXII 38,786 30,902 7,884 6,385 1.36 400 1.37 1.36
IJH 38,697 36,575 2,122 1,800 172.79 100 172.83 172.82
NYRT 38,693 38,693 0 1,300 8.64 800 8.65 8.65
DXC 38,656 38,518 138 100 79.17 100 79.20 79.22
CYTX 38,591 38,591 0 60,025 1.01 700 1.03 1.03
RL 38,582 38,282 300 200 66.76 44 66.98 66.91
CUBE 38,527 38,289 238 300 25.75 600 25.76 25.73
CNX 38,493 37,617 876 200 16.10 400 16.11 16.11
GNTX 38,320 37,820 500 200 18.99 800 19.00 18.99
LKQ 38,320 36,020 2,300 100 31.51 100 31.52 31.51
MEET 38,082 29,101 8,981 1,900 4.66 1,300 4.67 4.66
ACXM 37,947 9,636 28,311 100 26.03 100 26.08 26.01
CLSN 37,867 37,220 647 165 0.24 3,854 0.25 0.24
HRB 37,833 36,424 1,409 216 26.18 210 26.19 26.20
BLDP 37,801 37,601 200 2,312 2.68 1,799 2.69 2.69
CSRA 37,750 37,550 200 100 31.15 100 31.26 31.15
SIMO 37,502 37,442 60 100 51.26 100 51.49 51.32
NUE 37,492 35,862 1,630 100 58.51 100 58.69 58.51
BWA 37,273 32,155 5,118 100 40.20 100 40.37 40.31
WNR 37,162 37,018 144 300 37.01 300 37.04 37.01
CMS 37,127 35,000 2,127 200 47.13 201 47.14 47.14
INDA 37,073 37,073 0 2,700 32.04 1,400 32.05 32.03
LYB 37,032 36,786 246 100 80.69 200 80.77 80.75
TAL 37,019 36,819 200 500 117.85 100 118.04 118.00
PLYAW 37,000 37,000 0 4,400 0.99 142,278 1.02 1.01
A 36,884 34,765 2,119 100 59.00 100 59.01 58.99
MBLY 36,851 35,671 1,180 500 61.79 4,800 61.80 61.80
GPL 36,811 29,927 6,884 7,864 1.24 12,000 1.25 1.24
PERI 36,648 33,348 3,300 100 1.59 100 1.69 1.70
CCJ 36,629 35,684 945 3,500 9.44 900 9.45 9.45
AZO 36,599 36,546 53 100 606.46 100 607.00 606.88
GOL 36,567 34,427 2,140 100 12.01 100 12.06 12.04
ADM 36,437 33,630 2,807 369 42.58 100 42.60 42.58
AEP 36,418 36,024 394 200 70.54 200 70.59 70.54
JCI 36,250 34,731 1,519 200 42.05 200 42.06 42.05
AMH 36,174 36,074 100 101 22.56 400 22.57 22.58
COT 36,079 35,779 300 400 13.71 400 13.72 13.70
ADSK 36,071 35,921 150 100 113.97 100 113.99 113.99
NOG 36,051 36,051 0 1,950 2.00 5,911 2.05 2.00
BLDR 36,035 35,475 560 200 13.76 800 13.77 13.78
HEDJ 36,014 36,014 0 500 65.52 1,100 65.53 65.51
AQMS 35,881 35,881 0 100 11.10 20 11.60 11.21
DATA 35,825 35,525 300 100 63.18 100 63.90 63.20
GNW 35,753 34,553 1,200 7,920 3.61 5,000 3.62 3.62
NVO 35,742 35,618 124 200 41.58 100 41.59 41.58
PPC 35,676 35,674 2 388 23.42 300 23.43 23.43
NORD 35,636 35,636 0 200 32.20 400 32.21 32.20
DUK 35,595 35,485 110 100 84.86 32 84.90 84.91
SCVL 35,587 35,386 201 100 20.36 25 20.64 20.42
USMV 35,585 34,290 1,295 2,700 49.10 16,600 49.11 49.11
NLSN 35,580 35,512 68 200 38.32 200 38.36 38.33
DRI 35,472 32,263 3,209 100 88.31 100 88.33 88.28
BIIB 35,466 34,686 780 100 254.00 9 254.40 254.18
CZR 35,403 27,103 8,300 7,044 11.10 3,700 11.15 11.10
EDIT 35,372 35,372 0 300 16.30 100 16.41 16.33
NUAN 35,289 34,119 1,170 801 18.73 1,382 18.75 18.74
ADP 35,244 34,425 819 400 101.06 300 101.09 101.08
PGR 35,201 35,137 64 100 42.24 100 42.25 42.24
SQM 35,191 34,890 301 100 36.77 100 36.79 36.77
GMO 35,100 35,100 0 3,000 0.28 1,700 0.30 0.28
CAPR 34,951 34,951 0 1,700 0.74 100 0.78 0.78
RVP 34,909 34,909 0 110 1.02 10 1.09 1.06
SAVE 34,886 33,918 968 100 53.22 100 53.26 53.19
DBEF 34,851 34,851 0 3,100 30.79 8,829 30.80 30.77
BNO 34,832 34,632 200 3,600 14.00 3,100 14.02 14.07
MMM 34,811 33,922 889 100 198.47 100 198.51 198.52
GCI 34,767 34,767 0 1,841 7.48 500 7.50 7.49
EVHC 34,731 34,730 1 100 56.05 300 56.07 56.04
CLDR 34,730 31,501 3,229 29 22.35 646 22.45 22.35
CYS 34,560 31,490 3,070 877 8.42 2,100 8.43 8.43
XEC 34,482 34,362 120 200 112.06 100 112.27 112.15
BAH 34,348 33,516 832 100 39.20 500 39.22 39.21
DVMT 34,221 34,221 0 105 68.65 100 68.67 68.66
SH 34,154 33,654 500 53,300 33.68 57,900 33.69 33.69
CLNE 34,146 34,146 0 4,600 2.38 1,300 2.39 2.38
ERJ 34,141 33,581 560 100 20.25 400 20.29 20.26
CMG 34,082 32,141 1,941 100 484.18 100 484.41 484.00
COTY 33,981 33,835 146 1,000 18.95 200 18.96 18.95
UCTT 33,923 29,935 3,988 1 23.00 100 23.07 23.04
EWJ 33,920 33,917 3 1,300 53.14 5,579 53.15 53.15
TRUE 33,918 33,218 700 200 17.72 300 17.75 17.72
KBH 33,877 33,477 400 500 21.18 200 21.19 21.18
SJM 33,854 33,854 0 300 128.39 100 128.46 128.40
LRCX 33,799 31,956 1,843 100 153.14 100 153.24 153.21
AL 33,626 32,472 1,154 200 37.35 400 37.39 37.38
NGL 33,606 30,930 2,676 1,500 14.70 100 14.90 14.80
SRTY 33,556 32,264 1,292 600 46.86 100 46.88 46.85
VDTH 33,480 33,480 0 156 9.45 300 9.70 9.52
MFA 33,422 32,922 500 2,900 8.34 2,899 8.35 8.34
MCHP 33,409 33,389 20 50 82.00 200 82.03 82.00
TEAM 33,381 33,064 317 1 35.86 163 36.00 35.87
REN 33,322 33,272 50 1,000 39.00 4 39.81 39.29
VEU 33,259 23,779 9,480 2,560 50.47 11,000 50.49 50.48
IPI 33,253 33,253 0 1,300 2.30 7 2.31 2.31
DEPO 33,238 33,138 100 5 10.31 110 10.32 10.31
DISCK 33,078 32,816 262 200 25.03 400 25.04 25.05
PAH 33,032 31,940 1,092 100 12.58 100 12.59 12.58
DHR 32,958 32,792 166 200 83.85 100 83.88 83.87
DBO 32,912 32,412 500 6,800 8.49 6,200 8.51 8.51
RADA 32,822 32,337 485 3,900 1.40 100 1.42 1.40
BVN 32,813 32,813 0 400 12.05 300 12.06 12.05
HIVE 32,772 32,572 200 200 4.73 400 4.75 4.74
AAU 32,696 31,983 713 5,904 1.41 10,970 1.42 1.41
DRH 32,664 32,664 0 500 11.15 1,100 11.16 11.14
BOBE 32,622 30,737 1,885 100 66.89 945 67.25 66.93
ALR 32,498 30,947 1,551 200 48.96 161 48.98 48.95
PDLI 32,478 31,814 664 1,800 2.28 6,100 2.29 2.28
BKS 32,419 22,419 10,000 700 6.85 1,200 6.90 6.88
TRMB 32,281 32,281 0 201 35.70 210 35.71 35.70
BOFI 32,205 30,345 1,860 300 22.42 100 22.49 22.35
DXTR 32,096 32,096 0 4 0.18 1,400 0.19 0.18
AREX 31,999 31,047 952 300 2.70 400 2.71 2.71
MAG 31,899 31,899 0 600 11.40 600 11.42 11.42
PXLW 31,848 31,048 800 2,500 5.06 200 5.13 5.11
MTG 31,845 31,845 0 1,000 10.84 1,900 10.85 10.84
VOYA 31,844 31,065 779 111 34.55 174 34.57 34.51
INCY 31,754 31,654 100 100 138.79 100 139.62 139.13
CAKE 31,752 31,752 0 100 59.63 100 59.73 59.67
CFCO 31,546 31,546 0 1,000 10.15 8,300 10.30 10.25
AMBA 31,510 29,369 2,141 200 64.48 10 64.56 64.53
TPX 31,422 25,245 6,177 100 47.13 100 47.24 47.28
ZAYO 31,408 31,308 100 300 31.84 100 31.85 31.84
ROIC 31,340 31,090 250 800 20.21 500 20.23 20.22
CDEV 31,274 31,174 100 100 15.36 100 15.38 15.38
IP 31,217 30,401 816 200 52.10 100 52.13 52.10
PWR 31,125 30,730 395 100 31.12 100 31.15 31.16
MTW 31,121 28,846 2,275 800 5.80 900 5.81 5.81
TWNK 31,107 31,027 80 1,001 16.73 600 16.74 16.72
HLF 31,031 30,931 100 100 71.01 100 71.27 71.06
UDR 31,000 30,616 384 200 38.55 100 38.56 38.55
PRGO 30,956 30,835 121 100 71.91 100 72.24 72.17
IWN 30,916 29,688 1,228 300 116.27 100 116.32 116.30
DNKN 30,720 30,507 213 115 57.00 100 57.19 57.20
TMV 30,718 30,646 72 1,300 20.69 800 20.70 20.69
MTZ 30,684 30,209 475 100 40.70 500 40.80 40.75
EKSO 30,655 27,423 3,232 477 1.14 48 1.15 1.15
ES 30,618 29,132 1,486 200 61.56 100 61.58 61.62
TSRO 30,537 29,038 1,499 200 153.52 100 154.19 153.53
NXST 30,529 28,141 2,388 200 58.35 100 58.45 58.45
VMC 30,452 30,252 200 100 127.55 100 128.20 127.62
AMJ 30,411 29,311 1,100 200 30.77 300 30.79 30.78
PULM 30,344 29,219 1,125 400 2.80 2,653 2.83 2.83
APHB 30,331 28,331 2,000 500 0.77 300 0.78 0.78
ASH 30,292 30,252 40 100 67.00 100 67.11 67.01
TRVG 30,240 29,050 1,190 200 19.27 1 19.31 19.35
CDW 30,206 29,180 1,026 58 59.15 100 59.18 59.12
GRAM 30,167 30,167 0 300 2.90 100 3.02 3.03
MMC 30,137 29,839 298 100 75.96 200 75.98 75.96
BLPH 30,131 29,931 200 9,051 1.35 100 1.36 1.36
CM 30,052 30,051 1 100 78.26 100 78.34 78.21
CMA 30,006 29,776 230 100 69.09 100 69.22 69.10
MITK 29,975 29,775 200 3,090 8.50 202 8.55 8.50
EVH 29,933 29,633 300 288 24.10 500 24.15 24.15
DRE 29,891 21,040 8,851 200 28.94 200 28.95 28.95
YUM 29,838 29,462 376 51 72.09 100 72.11 72.11
WM 29,774 29,674 100 100 71.62 100 71.64 71.63
ENIA 29,640 29,640 0 700 9.14 1,100 9.15 9.14
GOOS 29,640 28,864 776 300 18.05 200 18.09 18.06
HIG 29,638 29,223 415 1 49.48 100 49.49 49.48
COF 29,627 29,498 129 133 79.45 100 79.57 79.55
FTNT 29,534 28,189 1,345 900 39.57 100 39.58 39.57
ENRJ 29,393 29,293 100 500 0.28 20,507 0.29 0.29
EUFN 29,354 28,929 425 1,900 22.20 3,800 22.21 22.20
ANSS 29,336 28,635 701 300 125.23 500 125.30 125.26
REGN 29,288 28,546 742 100 457.88 100 458.91 458.00
SVM 29,280 29,280 0 200 2.82 100 2.83 2.83
GSUM 29,246 28,246 1,000 100 12.42 16 12.69 12.75
THC 29,217 29,115 102 200 17.42 200 17.44 17.44
VFH 29,205 27,112 2,093 1,400 59.96 800 59.97 59.96
CROX 29,201 29,201 0 600 6.48 400 6.49 6.49
CRMD 29,110 28,610 500 100 0.43 100 0.43 0.43
DSX 29,110 27,810 1,300 100 3.87 600 3.88 3.87
SBRA 28,978 28,978 0 100 24.25 300 24.29 24.25
EFAV 28,970 27,456 1,514 100 70.46 300 70.47 70.45
CPB 28,967 28,016 951 100 58.42 100 58.59 58.44
HAS 28,967 28,106 861 100 104.18 100 104.25 104.18
APVO 28,935 28,933 2 100 2.12 2,882 2.20 2.17
ZSAN 28,882 28,882 0 3,140 1.33 2,149 1.34 1.34
FLXN 28,808 28,722 86 100 18.83 100 18.93 18.95
KMB 28,788 28,518 270 100 129.20 300 129.25 129.28
TWO 28,784 22,314 6,470 600 10.10 1,700 10.11 10.11
GLNG 28,754 28,753 1 100 26.99 200 27.02 27.00
BT 28,719 27,519 1,200 500 20.44 500 20.45 20.45
CNP 28,693 28,626 67 100 28.07 200 28.08 28.08
PTLA 28,493 28,488 5 100 38.18 100 38.29 38.22
NOW 28,480 27,532 948 100 104.07 100 104.39 104.34
AINV 28,401 27,901 500 2,100 6.41 2,000 6.42 6.42
PNC 28,300 24,097 4,203 100 121.14 100 121.67 121.23
LMT 28,290 26,191 2,099 100 280.97 50 281.30 281.00
CRUS 28,286 26,997 1,289 100 66.71 50 66.80 66.75
SPWH 28,269 28,044 225 200 5.56 300 5.58 5.56
VSTO 28,252 27,956 296 100 21.85 100 21.95 21.94
AGN 28,174 27,415 759 100 225.72 100 225.85 225.71
ETRM 28,150 25,454 2,696 5 4.95 1,040 4.99 4.93
NBEV 28,143 26,323 1,820 100 5.64 100 5.70 5.65
BXE 28,132 24,612 3,520 8,800 0.70 100 0.70 0.70
DLNG 28,118 16,752 11,366 100 14.90 500 14.93 14.90
STAY 28,039 27,986 53 100 17.97 700 17.98 17.98
EXPE 28,034 27,932 102 100 145.24 100 145.46 145.19
WYNN 28,022 27,816 206 56 123.98 100 124.03 124.02
SQBG 27,981 27,373 608 100 3.08 114 3.10 3.09
NUVA 27,908 27,562 346 200 74.64 101 74.69 74.66
RCL 27,893 27,738 155 300 110.36 100 110.39 110.38
EDU 27,838 27,390 448 20 72.00 100 73.28 73.27
TSS 27,754 27,454 300 90 59.74 100 59.84 59.74
CAR 27,736 27,328 408 100 21.92 100 21.95 21.94
PFF 27,563 22,465 5,098 3,100 38.94 300 38.96 38.95
EAT 27,560 27,360 200 100 40.27 100 40.28 40.27
SOXX 27,528 26,903 625 500 146.28 500 146.32 146.28
KW 27,468 25,368 2,100 500 19.95 600 20.00 20.00
QLD 27,413 20,747 6,666 600 120.84 1,100 120.88 120.88
LHO 27,392 27,252 140 100 28.92 200 28.99 28.99
MIK 27,341 27,321 20 200 19.71 100 19.73 19.70
INN 27,324 27,324 0 200 17.93 200 17.95 17.94
NWL 27,313 23,787 3,526 100 53.09 100 53.16 53.11
PBI 27,274 26,771 503 200 14.90 100 14.91 14.91
GBT 27,154 26,953 201 200 28.90 200 28.95 28.90
SEDG 27,105 27,055 50 300 18.90 100 18.95 18.90
LITE 27,060 26,616 444 100 56.50 144 56.60 56.55
GWW 27,021 23,866 3,155 400 177.18 100 177.33 177.28
PCI 26,911 26,911 0 300 22.38 300 22.39 22.38
BRKR 26,889 26,889 0 200 27.00 300 27.02 27.01
SHAK 26,883 24,287 2,596 14 38.07 100 38.25 38.17
MDCO 26,877 26,442 435 100 39.04 100 39.36 39.27
DVA 26,864 26,663 201 100 66.02 437 66.09 66.08
ICON 26,849 26,679 170 400 6.23 100 6.24 6.24
PTN 26,814 26,814 0 2,000 0.38 10,000 0.39 0.38
FE 26,796 26,334 462 900 28.69 621 28.70 28.69
BTU 26,784 26,384 400 300 24.00 1 24.10 24.10
MIRN 26,749 26,749 0 100 1.45 4,343 1.50 1.46
ABY 26,693 25,857 836 100 20.82 400 20.83 20.83
AVH 26,669 26,569 100 1,000 6.99 200 7.07 7.01
CBAY 26,663 26,613 50 200 4.05 300 4.10 4.08
CNIT 26,647 26,647 0 3,000 0.95 100 0.99 0.99
OMER 26,558 26,468 90 101 16.08 200 16.14 16.16
WU 26,499 26,499 0 900 19.28 886 19.29 19.28
FLO 26,390 25,990 400 400 18.69 300 18.71 18.70
OILD 26,289 26,189 100 1,300 22.15 1,300 22.18 21.93
CNHI 26,279 25,179 1,100 1,000 11.31 900 11.32 11.31
FLT 26,254 26,131 123 200 141.15 100 142.28 141.24
EEP 26,118 25,605 513 300 17.66 300 17.67 17.67
SPTN 26,113 25,630 483 100 30.84 250 31.15 30.89
EGHT 26,091 25,717 374 639 13.20 401 13.25 13.20
EWA 26,042 22,601 3,441 23,700 21.84 13,100 21.85 21.84
MNGA 26,029 24,384 1,645 1,405 1.97 100 1.98 1.97
STFC 26,013 26,013 0 100 23.94 100 24.92 24.80
EBR 25,999 25,999 0 300 4.15 1,400 4.17 4.13
BIOS 25,888 25,888 0 1,100 1.74 600 1.75 1.76
FNJN 25,829 25,754 75 1,803 3.37 100 3.42 3.43
TNK 25,800 25,800 0 4,943 1.97 5,800 1.98 1.97
LL 25,769 25,742 27 700 29.69 100 29.91 29.73
OII 25,733 24,433 1,300 220 25.09 100 25.13 25.12
TLYS 25,670 24,770 900 107 10.26 1,200 10.32 10.31
CALA 25,557 25,357 200 1,475 15.50 100 15.60 15.55
VTV 25,487 18,513 6,974 100 95.62 700 95.63 95.62
PEI 25,440 25,439 1 100 11.91 100 11.93 11.92
PUK 25,433 25,433 0 100 45.28 100 45.40 45.33
FUEL 25,385 25,083 302 200 2.97 300 2.98 2.97
ARRS 25,384 24,884 500 200 27.84 200 27.85 27.86
RSG 25,379 25,042 337 100 62.70 100 62.79 62.77
AMRI 25,360 24,710 650 200 18.65 75 18.68 18.67
TDC 25,329 25,229 100 100 28.64 400 28.66 28.64
LMHB 25,241 3,148 22,093 18 24.13 1,031 24.14 24.13
NSC 25,239 23,809 1,430 200 116.50 100 116.55 116.54
BMO 25,183 24,739 444 1,100 67.59 650 67.63 67.59
TIME 25,176 19,392 5,784 1,546 11.95 1,200 12.00 12.00
SPG 25,152 24,685 467 20 161.00 100 161.47 161.47
XOG 25,149 24,949 200 100 15.29 100 15.46 15.44
NTRI 25,130 24,555 575 200 50.30 1 50.40 50.35
SSYS 25,048 24,172 876 100 28.08 100 28.14 28.11
KERX 24,977 23,480 1,497 700 6.42 700 6.43 6.42
CRR 24,938 24,938 0 100 8.29 100 8.35 8.32
BKD 24,919 23,879 1,040 400 14.12 200 14.14 14.15
CRK 24,887 24,887 0 100 7.61 300 7.66 7.63
AMZA 24,839 22,606 2,233 3,750 10.40 5,000 10.42 10.42
ALK 24,801 24,092 709 200 84.95 100 85.18 85.09
CA 24,796 24,796 0 600 31.86 300 31.88 31.87
OI 24,784 24,784 0 100 22.27 200 22.28 22.29
UTX 24,596 23,501 1,095 100 122.11 200 122.18 122.14
EPZM 24,563 24,563 0 5 16.10 100 16.20 16.15
WYN 24,496 23,617 879 100 99.10 100 99.28 99.31
CFCOW 24,450 24,450 0 750 1.70 100 1.80 1.70
ELF 24,408 23,808 600 100 25.33 500 25.45 25.37
GOGL 24,398 23,723 675 300 6.15 200 6.17 6.15
FWONK 24,392 24,368 24 300 31.60 100 31.64 31.60
EWBC 24,375 24,375 0 100 55.44 200 55.55 55.47
DOX 24,344 24,256 88 100 64.08 100 64.23 64.23
MIXT 24,329 24,129 200 4 6.77 200 6.85 6.83
NXTD 24,278 20,529 3,749 490 1.69 6,371 1.80 1.69
CGNX 24,277 24,227 50 100 92.83 1,000 93.22 92.91
STZ 24,269 24,231 38 1 180.66 100 180.71 180.70
MAC 24,259 23,929 330 100 60.31 100 60.45 60.33
HLT 24,242 24,142 100 1 65.77 100 65.88 65.79
OCUL 24,216 22,116 2,100 400 10.05 100 10.07 10.04
DOG 24,160 24,160 0 7,600 17.68 7,500 17.69 17.70
DXCM 24,151 24,141 10 44 68.75 100 68.81 68.72
PGNX 24,147 24,147 0 539 6.77 200 6.78 6.77
AMSC 24,129 23,627 502 1,000 4.10 299 4.14 4.12
TRU 24,112 21,881 2,231 100 42.87 100 42.91 42.88
CIM 23,943 23,943 0 250 18.60 300 18.61 18.61
PMTS 23,837 23,837 0 600 2.00 2,200 2.05 2.00
BTX 23,829 18,344 5,485 600 3.35 200 3.36 3.36
RGC 23,791 23,791 0 400 20.16 200 20.17 20.16
PLCE 23,714 23,660 54 100 108.50 100 108.60 108.60
CRI 23,595 23,495 100 100 82.77 100 83.22 82.93
D 23,570 21,940 1,630 100 80.52 100 80.54 80.53
SOXL 23,521 23,224 297 100 93.56 100 93.67 93.62
STT 23,494 23,294 200 100 82.06 200 82.12 82.07
CHTR 23,486 23,376 110 100 331.39 100 332.82 332.77
KRO 23,476 22,834 642 430 18.74 100 18.96 18.67
LYV 23,473 23,473 0 100 34.12 100 34.35 34.22
FGP 23,453 19,224 4,229 49,300 5.55 400 5.56 5.55
CNK 23,389 23,089 300 200 39.33 100 39.34 39.29
LM 23,323 23,223 100 100 37.31 100 37.40 37.40
MOV 23,319 20,019 3,300 400 22.15 200 22.25 22.20
SGMO 23,248 23,048 200 100 7.90 200 7.95 7.90
ORIG 23,247 22,141 1,106 200 0.20 100 0.20 0.20
CFX 23,237 23,237 0 100 40.00 200 40.02 39.99
EMN 23,223 23,072 151 100 79.37 100 79.42 79.39
AMKR 23,207 23,207 0 500 11.45 500 11.47 11.44
TEL 23,197 23,113 84 100 77.47 200 77.62 77.56
MEOH 23,139 23,139 0 1,000 43.20 200 43.30 43.25
RMBS 23,059 23,059 0 400 12.19 500 12.20 12.19
FTK 23,050 23,050 0 100 10.33 200 10.39 10.37
SPHQ 23,022 19,917 3,105 5,800 27.89 6,700 27.91 27.89
MJN 23,018 22,713 305 800 89.13 321 89.14 89.14
GEO 23,004 21,831 1,173 100 30.57 100 30.62 30.58
PLD 22,985 22,854 131 100 55.99 100 56.00 56.00
AMC 22,957 20,183 2,774 3,601 23.50 600 23.55 23.50
BIB 22,948 22,948 0 600 47.27 800 47.34 47.26
AMRN 22,941 18,811 4,130 5,796 3.02 1,860 3.03 3.02
AIMT 22,940 22,840 100 100 16.91 100 16.97 16.93
THO 22,874 22,274 600 300 91.98 100 92.69 92.10
CAH 22,850 22,591 259 100 73.33 100 73.35 73.32
KSU 22,779 22,651 128 100 90.98 100 91.04 90.99
AGO 22,736 22,536 200 200 39.22 100 39.24 39.24
WIT 22,713 20,103 2,610 500 10.83 1,083 10.84 10.83
VYM 22,650 14,352 8,298 1,000 77.79 2,900 77.82 77.81
AVT 22,649 21,718 931 100 36.86 100 36.87 36.86
NVS 22,619 18,721 3,898 200 81.27 293 81.29 81.31
APTS 22,581 21,080 1,501 1 15.48 200 15.50 15.47
BRX 22,480 22,480 0 200 18.87 158 18.88 18.87
AMT 22,473 21,994 479 100 131.56 100 131.66 131.62
RNVA 22,434 22,434 0 1,450 0.51 166 0.52 0.52
DSKEW 22,400 22,400 0 1,200 1.00 100 1.06 1.06
NI 22,315 22,315 0 100 25.47 500 25.48 25.48
BZQ 22,279 22,279 0 200 13.96 300 13.98 14.00
FTF 22,271 21,897 374 200 11.94 200 11.96 11.95
CAFD 22,230 21,340 890 3 13.25 100 13.44 13.25
GLPI 22,215 21,586 629 100 36.47 200 36.48 36.48
AEZS 22,133 18,111 4,022 1,400 0.93 1,030 0.95 0.93
RLJ 22,129 21,986 143 100 20.50 100 20.51 20.50
SOHU 22,126 21,026 1,100 100 46.87 100 47.24 46.93
ECL 22,114 16,707 5,407 100 129.57 100 129.70 129.64
EWP 22,100 21,900 200 1,796 33.53 800 33.54 33.53
SBSI 22,043 22,043 0 1 33.24 500 33.48 33.18
MNK 22,035 21,824 211 500 40.15 100 40.72 40.66
AGEN 22,023 22,023 0 5,200 3.51 400 3.52 3.52
XYL 22,019 22,018 1 8 51.91 200 52.07 51.98
BGFV 21,950 21,352 598 100 13.70 300 13.75 13.75
PF 21,946 20,746 1,200 100 61.20 100 61.22 61.21
AGIO 21,921 21,921 0 100 46.61 100 46.81 46.66
ALGN 21,896 20,294 1,602 100 139.35 100 139.85 139.37
TIS 21,887 21,887 0 100 14.12 5 14.20 14.14
MBI 21,872 21,872 0 1,000 8.15 2,200 8.16 8.15
RYI 21,864 21,764 100 400 9.50 200 9.55 9.55
TROX 21,848 21,848 0 100 16.32 100 16.38 16.38
FXN 21,847 21,527 320 900 13.94 2,700 13.95 13.97
GIII 21,837 20,853 984 100 19.95 200 19.99 19.97
ZEN 21,821 21,721 100 100 25.90 100 25.95 25.92
FCH 21,812 21,812 0 800 7.26 700 7.27 7.27
MWA 21,753 21,653 100 110 11.15 500 11.16 11.15
PLM 21,723 21,723 0 30,900 0.67 100 0.68 0.67
CCE 21,711 20,334 1,377 100 41.40 100 41.43 41.40
OPTT 21,706 21,439 267 3,997 1.37 100 1.38 1.37
AN 21,703 21,003 700 100 39.13 100 39.32 39.23
STL 21,657 10,654 11,003 300 21.85 200 21.90 21.90
SNE 21,637 21,537 100 100 36.10 200 36.11 36.08
BGCP 21,599 21,099 500 500 11.72 100 11.73 11.72
ICE 21,572 21,289 283 200 60.45 215 60.50 60.45
SWFT 21,537 21,537 0 200 23.89 200 23.93 23.93
ARCH 21,533 21,533 0 100 71.59 100 72.39 71.61
ETR 21,525 21,225 300 4 77.79 100 77.83 77.78
EDZ 21,521 20,521 1,000 900 14.53 3,600 14.54 14.55
ACN 21,512 20,984 528 100 122.22 100 122.74 122.71
CAVM 21,494 19,973 1,521 100 74.50 100 74.94 74.76
GDI 21,470 20,770 700 100 22.91 200 23.13 23.16
TEF 21,445 21,107 338 4,600 11.29 4,300 11.31 11.29
IRET 21,401 2,831 18,570 400 6.06 200 6.08 6.07
FRO 21,358 20,037 1,321 401 6.07 700 6.08 6.07
PTCT 21,355 19,760 1,595 400 12.74 100 12.75 12.74
IPG 21,346 21,246 100 300 24.54 400 24.55 24.54
IR 21,321 21,092 229 48 88.68 300 88.71 88.71
UAN 21,320 20,804 516 200 4.55 100 4.57 4.56
VMW 21,317 14,560 6,757 100 96.73 45 96.78 96.66
MDVX 21,274 19,417 1,857 2,501 1.05 100 1.14 1.12
CNI 21,263 21,240 23 100 76.51 100 76.57 76.55
ARA 21,254 21,154 100 5 16.21 100 17.16 16.24
FNCX 21,249 21,099 150 132 0.67 2,900 0.68 0.68
PFPT 21,241 21,148 93 100 87.78 100 88.21 88.08
AF 21,168 20,868 300 100 18.85 500 18.86 18.86
KWEB 21,167 20,559 608 700 48.76 500 48.92 48.75
LEG 21,123 20,613 510 100 52.01 100 52.03 52.01
GNBC 21,092 19,392 1,700 11 19.20 100 19.30 19.25
ANET 20,997 20,409 588 100 146.32 100 146.42 146.41
CHD 20,993 20,993 0 200 51.22 100 51.23 51.21
SDY 20,970 20,029 941 1,500 88.60 1,000 88.61 88.61
LLY 20,943 20,489 454 100 78.10 100 78.16 78.19
INVA 20,925 20,925 0 100 12.15 100 12.16 12.16
ALO 20,908 20,780 128 1,655 4.78 400 4.82 4.82
AGG 20,903 20,894 9 300 109.45 800 109.46 109.45
NSU 20,903 20,486 417 16,800 2.52 2,200 2.53 2.53
EWM 20,900 20,400 500 586 32.44 400 32.47 32.43
UQM 20,900 20,900 0 23,385 0.71 1,935 0.72 0.72
PLNT 20,894 18,193 2,701 200 21.39 100 21.40 21.40
YPF 20,894 20,694 200 100 24.04 100 24.26 24.17
RSYS 20,890 20,800 90 200 3.73 100 3.74 3.73
PPR 20,872 20,870 2 1,800 5.41 300 5.45 5.42
CTLT 20,864 20,863 1 100 35.49 100 35.52 35.50
BAK 20,845 20,845 0 200 20.24 100 20.28 20.27
EWL 20,822 20,822 0 900 34.86 1,800 34.87 34.87
PHK 20,784 20,534 250 900 8.82 400 8.83 8.82
USFD 20,749 20,610 139 600 29.35 100 29.37 29.34
BIVV 20,719 20,607 112 100 55.01 10 55.07 55.05
CLVS 20,699 20,599 100 100 55.04 100 55.12 55.08
PHYS 20,697 19,600 1,097 4,100 10.25 2,400 10.26 10.26
SEE 20,662 20,251 411 100 44.15 100 44.17 44.15
PNRA 20,658 20,658 0 500 313.56 330 313.62 313.55
IBB 20,641 19,517 1,124 200 290.91 200 291.20 291.06
EWQ 20,589 20,589 0 800 29.41 1,700 29.42 29.37
SONS 20,582 20,182 400 2,850 6.86 500 6.87 6.86
NWSA 20,562 20,562 0 927 13.18 500 13.19 13.19
AON 20,535 16,864 3,671 100 129.93 100 130.12 129.96
FDX 20,525 20,229 296 100 193.01 200 193.23 193.12
PCAR 20,469 20,369 100 100 62.56 100 62.67 62.62
PCTY 20,467 20,367 100 100 47.03 1 47.12 47.08
CCRC 20,444 20,444 0 100 15.22 100 16.44 15.59
GPRK 20,431 20,331 100 100 8.76 200 8.80 8.76
UPL 20,418 20,118 300 600 11.42 100 11.50 11.49
RSP 20,401 16,483 3,918 600 91.94 488 91.97 91.97
FLR 20,399 20,179 220 100 45.39 100 45.43 45.39
KKR 20,374 18,928 1,446 900 18.64 100 18.65 18.64
BND 20,369 20,369 0 1,400 81.75 1,300 81.76 81.76
SAFM 20,354 20,054 300 100 116.59 100 117.27 117.02
NVLS 20,340 20,340 0 100 2.32 1,000 2.43 2.35
WRK 20,324 20,175 149 100 54.53 100 54.99 54.92
MNTA 20,301 19,701 600 900 15.10 120 15.15 15.10
SNH 20,278 19,896 382 400 21.36 400 21.37 21.37
HAIN 20,254 19,915 339 100 36.07 194 36.11 36.09
GREK 20,161 19,906 255 100 9.37 100 9.39 9.38
Z 20,147 20,047 100 100 43.35 200 43.41 43.40
HDB 20,144 20,144 0 100 86.17 100 86.35 86.09
CXRX 20,103 15,103 5,000 4,500 1.29 500 1.30 1.30
ACHN 20,024 19,691 333 853 4.15 400 4.16 4.15
IMO 20,015 20,011 4 800 28.55 400 28.58 28.57
SAP 19,997 19,815 182 36 106.70 100 106.74 106.66
VRSN 19,953 19,774 179 200 90.29 100 90.68 90.47
VHC 19,948 19,948 0 1,500 3.65 812 3.70 3.65
VVV 19,940 19,936 4 100 22.22 200 22.23 22.23
CONE 19,910 18,810 1,100 100 57.35 100 57.40 57.36
STAF 19,905 13,935 5,970 50 0.61 100 0.70 0.63
GXP 19,885 19,885 0 100 28.46 800 28.47 28.46
PSTB 19,813 18,915 898 107 11.58 500 11.60 11.59
BR 19,758 18,088 1,670 100 75.76 100 75.89 75.88
TGTX 19,749 19,749 0 100 11.75 222 11.80 11.75
TIP 19,730 18,874 856 754 114.17 500 114.18 114.18
LNC 19,726 19,592 134 300 65.11 100 65.23 65.12
DAR 19,721 19,346 375 700 16.20 500 16.21 16.20
GPT 19,714 19,453 261 100 29.68 100 29.69 29.70
CNC 19,680 19,478 202 100 74.98 100 75.07 75.04
MASI 19,674 19,364 310 100 86.84 100 87.25 86.90
HCN 19,668 19,589 79 1 73.45 200 73.48 73.46
SBNY 19,651 19,382 269 100 144.78 100 145.11 144.83
LNTH 19,597 19,497 100 100 16.70 5 16.80 16.75
ARDX 19,582 14,182 5,400 1,078 5.05 201 5.10 5.05
EWO 19,562 19,001 561 300 21.58 2,100 21.60 21.57
CVEO 19,500 17,000 2,500 400 2.12 5,200 2.13 2.15
KYN 19,490 9,490 10,000 1,010 19.14 9,589 19.18 19.14
GD 19,431 18,812 619 100 201.00 100 201.16 201.14
CNAT 19,416 19,398 18 100 5.32 100 5.34 5.33
XHR 19,389 16,623 2,766 200 17.68 100 17.71 17.69
MCC 19,373 19,373 0 200 6.08 878 6.09 6.09
AMAG 19,365 19,365 0 200 18.75 400 18.80 18.77
RPT 19,365 19,365 0 400 13.11 149 13.12 13.15
UNIT 19,353 19,326 27 100 25.05 310 25.08 25.09
RH 19,345 19,220 125 900 56.60 100 56.79 56.68
UNFI 19,317 18,716 601 100 39.78 500 40.67 40.36
AEM 19,184 18,909 275 100 47.89 200 47.92 47.85
DECK 19,174 18,976 198 125 57.17 100 58.11 57.47
REG 19,161 18,861 300 100 62.37 200 62.40 62.39
FMBI 19,134 19,134 0 400 22.67 200 22.69 22.68
BLL 19,120 19,120 0 200 40.65 150 40.67 40.66
AMCN 19,106 19,106 0 10,420 1.90 2,349 1.92 1.90
TDG 19,093 18,592 501 27 265.60 100 266.05 265.69
FIS 19,087 18,218 869 100 84.92 301 85.00 84.96
OCN 19,087 19,087 0 1,610 2.60 3,400 2.62 2.62
TDW 19,007 17,917 1,090 2,000 0.77 200 0.77 0.77
MOD 18,967 18,467 500 107 14.80 100 14.90 14.85
SHPG 18,962 18,600 362 100 184.21 200 184.64 184.20
NVCR 18,936 18,921 15 500 12.50 100 12.60 12.50
CBIO 18,931 18,417 514 4,000 3.99 75 4.05 4.00
APRI 18,904 18,727 177 7,000 0.94 1,800 0.95 0.94
WDAY 18,898 18,608 290 110 100.41 100 100.79 100.43
CHGG 18,895 15,057 3,838 300 11.92 100 11.93 11.92
SCZ 18,892 17,151 1,741 100 58.34 329 58.36 58.36
TV 18,881 18,781 100 200 24.80 400 24.81 24.79
CEMP 18,875 18,139 736 1,900 3.80 4,700 3.85 3.85
APOG 18,864 18,864 0 1 51.73 100 51.77 51.75
PCLN 18,825 18,793 32 500 1,860.80 110 1,864.76 1,862.13
SODA 18,812 18,647 165 100 52.32 5 52.40 52.33
YANG 18,811 17,207 1,604 200 10.48 100 10.50 10.50
MOC 18,800 18,730 70 499 3.05 100 3.31 3.05
EGN 18,783 18,783 0 100 55.68 100 55.92 55.75
USG 18,781 18,681 100 200 28.42 200 28.44 28.43
MXL 18,776 16,487 2,289 100 31.03 100 31.04 31.05
TRCH 18,768 18,768 0 4,400 1.40 1,000 1.47 1.40
NIHD 18,742 12,442 6,300 200 0.52 200 0.54 0.53
BPT 18,741 18,639 102 300 19.75 1,100 20.05 20.00
ANGI 18,738 18,738 0 100 11.88 300 11.89 11.89
ZTO 18,724 18,724 0 100 14.22 100 14.27 14.20
SDLP 18,610 16,885 1,725 3 3.42 200 3.45 3.44
CWB 18,595 18,280 315 200 49.11 1,200 49.12 49.12
STWD 18,525 18,000 525 500 22.20 600 22.21 22.21
AYI 18,524 17,524 1,000 100 165.65 100 166.66 166.40
COOL 18,514 18,444 70 100 17.36 15 17.60 17.59
SNPS 18,505 16,443 2,062 100 73.30 100 73.36 73.30
SBAC 18,498 18,398 100 5 136.30 100 136.40 136.31
SNX 18,482 18,361 121 100 110.71 1 112.48 112.38
MAS 18,458 18,379 79 400 37.14 600 37.15 37.14
PI 18,443 17,959 484 1,100 46.00 100 46.51 46.35
ST 18,403 18,203 200 100 40.26 200 40.31 40.30
IGE 18,388 17,216 1,172 1,300 32.65 4,300 32.67 32.65
TPH 18,385 18,185 200 600 12.61 300 12.62 12.61
AFL 18,368 18,203 165 138 74.38 100 74.39 74.38
DFIN 18,339 18,252 87 1 23.10 100 23.38 23.12
OKTA 18,336 17,936 400 500 24.50 497 26.00 26.11
NYMT 18,330 11,291 7,039 779 6.25 2,000 6.26 6.25
AER 18,326 18,326 0 100 44.79 97 44.85 44.85
RTN 18,306 15,988 2,318 100 162.45 100 162.67 162.44
KLAC 18,264 18,229 35 100 104.44 100 104.51 104.40
TEN 18,263 17,653 610 100 55.40 100 55.91 55.67
ZYNE 18,254 17,853 401 100 18.31 1,000 18.55 18.45
PRU 18,212 18,037 175 100 105.36 100 105.48 105.46
SLF 18,204 16,704 1,500 1,500 33.04 1,100 33.07 32.93
ALB 18,100 17,975 125 12 112.94 100 113.47 113.05
RCM 18,100 17,250 850 300 3.40 5,675 3.44 3.40
ITI 18,096 16,001 2,095 3,000 6.16 500 6.23 6.23
KS 18,089 17,989 100 300 21.06 100 21.10 21.08
BDSI 18,056 15,828 2,228 600 2.20 13,900 2.25 2.20
AWK 18,029 17,979 50 32 77.51 200 77.70 77.54
IYE 18,027 18,025 2 4,400 36.70 3,300 36.72 36.74
KEM 18,014 17,957 57 200 13.20 100 13.29 13.24
WOOF 18,000 18,000 0 1,754 91.89 913 91.90 91.89
BYD 17,990 17,675 315 100 25.09 100 25.11 25.08
TNP 17,987 12,660 5,327 400 4.51 303 4.52 4.52
TCF 17,980 17,879 101 684 15.51 300 15.54 15.54
PAM 17,910 17,901 9 2,500 62.15 100 62.22 62.20
PYDS 17,900 17,900 0 156 1.28 1,100 1.56 1.44
CB 17,861 17,753 108 100 142.36 100 142.78 142.39
GOV 17,852 16,946 906 101 22.15 1 22.16 22.17
CONN 17,847 17,347 500 200 15.25 100 15.40 15.30
CI 17,821 17,821 0 100 164.03 100 164.43 164.25
CREE 17,779 15,163 2,616 100 24.21 100 24.23 24.25
PMT 17,740 17,740 0 100 17.75 100 17.78 17.78
MTSI 17,723 17,515 208 200 60.96 253 61.20 61.00
MLM 17,717 16,537 1,180 166 227.95 80 229.23 228.95
BRKS 17,666 17,666 0 100 27.24 100 27.25 27.24
QIWI 17,606 17,606 0 300 22.74 100 22.77 22.75
SBGI 17,606 17,571 35 135 34.00 5 34.10 34.10
BUD 17,603 17,603 0 100 118.54 200 118.72 118.48
GRFS 17,599 17,527 72 300 21.54 100 21.55 21.55
QGEN 17,564 17,564 0 100 32.79 400 32.80 32.79
CHL 17,520 17,396 124 100 55.83 300 55.85 55.84
DDS 17,508 16,986 522 100 50.00 100 50.48 50.27
PETS 17,507 16,833 674 100 34.37 100 34.38 34.38
UNM 17,497 16,897 600 300 45.53 200 45.58 45.54
FGL 17,496 17,496 0 21,700 30.60 9,701 30.65 30.65
AMPE 17,495 17,009 486 100 0.82 100 0.83 0.83
ELY 17,451 17,436 15 300 12.81 810 12.83 12.82
OGXI 17,447 13,046 4,401 5,000 0.35 100 0.38 0.37
NEO 17,442 17,442 0 100 7.47 300 7.54 7.53
R 17,434 17,428 6 100 66.73 100 66.83 66.73
ADK 17,406 17,406 0 500 1.07 10,100 1.09 1.14
SRNE 17,386 10,386 7,000 1,555 1.65 13,109 1.70 1.65
BSTG 17,281 9,361 7,920 200 0.28 500 0.28 0.28
GGN 17,218 17,218 0 500 5.73 900 5.74 5.74
URG 17,198 17,198 0 4,097 0.53 100 0.54 0.53
NK 17,188 17,138 50 101 4.23 1,996 4.28 4.25
LJPC 17,163 15,476 1,687 100 29.89 100 29.94 29.89
FII 17,140 14,620 2,520 100 26.55 1 26.56 26.56
COL 17,116 17,116 0 100 105.59 100 105.69 105.66
DNOW 17,078 17,058 20 100 17.35 300 17.38 17.35
BAM 17,061 16,855 206 100 37.58 100 37.60 37.57
BRCD 17,050 17,050 0 34,582 12.64 25,000 12.65 12.64
PAYX 17,047 16,830 217 100 58.94 200 58.96 58.95
RPXC 17,043 17,043 0 300 13.44 201 13.45 13.44
ITCI 17,034 15,704 1,330 100 10.50 200 10.51 10.51
PXD 17,010 16,680 330 100 169.77 500 170.50 169.94
TEDU 17,003 16,981 22 1,779 17.55 33 17.57 17.55
VST 17,000 15,201 1,799 100 14.96 400 15.03 14.98
ARLP 16,997 16,541 456 8,516 21.45 1,200 21.50 21.45
CMLS 16,971 13,479 3,492 1,200 0.44 100 0.53 0.46
HUM 16,934 16,853 81 100 233.50 270 234.95 233.97
SPPI 16,932 16,792 140 200 6.05 200 6.06 6.05
LSCC 16,899 15,611 1,288 900 7.00 500 7.01 7.00
KRNT 16,852 15,052 1,800 500 17.15 502 17.25 17.20
CLNT 16,821 16,821 0 1 3.85 5 4.00 3.85
TMO 16,811 16,402 409 200 172.04 1 172.75 171.97
CXO 16,804 16,381 423 100 128.72 100 128.93 128.88
FN 16,786 16,786 0 100 36.57 1 36.91 36.89
AVID 16,718 15,918 800 300 5.31 287 5.32 5.31
JO 16,683 16,270 413 900 17.34 700 17.38 17.38
SYK 16,675 16,392 283 100 140.69 100 140.93 140.74
AME 16,669 16,469 200 100 60.85 100 61.01 61.00
VRSK 16,643 16,287 356 100 80.93 100 80.98 80.91
TTC 16,641 16,601 40 100 66.00 100 67.30 66.65
SXCP 16,639 16,113 526 1,120 16.90 1,000 17.20 17.05
VRTX 16,628 16,628 0 100 118.28 100 118.60 118.70
TDOC 16,607 15,955 652 100 29.65 100 29.75 29.70
HA 16,588 15,214 1,374 100 49.85 280 49.90 49.85
ATRC 16,572 16,372 200 100 21.37 27 21.44 21.39
DPZ 16,381 16,181 200 100 206.73 100 207.56 207.33
TRCO 16,363 16,363 0 800 39.34 100 39.39 39.33
WSR 16,354 15,641 713 100 11.88 300 11.90 11.88
AAXN 16,343 15,915 428 100 24.85 1,000 24.88 24.86
IMPV 16,325 16,020 305 100 50.55 46 50.65 50.60
JACK 16,323 16,287 36 100 104.62 100 104.75 104.70
POLA 16,255 16,255 0 100 5.03 100 5.19 5.18
CMI 16,246 15,745 501 100 155.60 200 156.60 155.66
FSI 16,215 14,715 1,500 10 2.24 100 2.27 2.23
OCRX 16,212 16,212 0 14,566 1.10 1,463 1.15 1.10
OSUR 16,169 16,169 0 300 14.71 100 14.72 14.69
ENT 16,158 15,958 200 1,800 3.16 1,101 3.17 3.16
TAP 16,156 15,915 241 100 94.91 100 94.95 95.01
BEDU 16,138 10,538 5,600 1,700 11.03 400 11.33 11.12
CHI 16,123 16,123 0 200 11.12 500 11.15 11.14
FENX 16,093 14,133 1,960 2,600 1.13 6,590 1.14 1.14
VLY 16,086 14,086 2,000 400 11.52 800 11.53 11.52
MESO 16,074 15,974 100 100 8.02 100 8.28 8.07
TRT 16,073 16,073 0 1,000 5.34 100 5.51 5.40
BSV 16,036 1,113 14,923 600 79.96 1,100 79.97 79.96
PAYC 16,017 15,907 110 100 65.74 100 65.82 65.83
TER 16,010 15,951 59 100 35.17 101 35.18 35.17
CLD 15,955 15,955 0 400 3.50 700 3.51 3.51
GDDY 15,951 11,612 4,339 100 41.51 100 41.58 41.56
YRD 15,925 15,925 0 200 24.13 100 24.27 24.01
TITN 15,923 15,923 0 11 17.05 101 17.10 17.07
ABB 15,914 15,377 537 1,000 24.99 19 25.00 25.00
PTI 15,882 15,743 139 100 3.95 100 4.41 4.21
ATHX 15,809 15,809 0 1,900 1.44 51,400 1.45 1.44
GOLD 15,800 15,449 351 100 91.92 200 92.05 92.02
ILMN 15,797 11,277 4,520 12 172.35 100 172.99 172.60
HZN 15,747 15,697 50 100 14.41 100 14.44 14.43
SYMX 15,738 15,557 181 15,300 0.72 100 0.73 0.73
CEQP 15,720 15,718 2 1,000 24.70 201 25.00 24.80
CCI 15,718 15,718 0 100 102.51 200 102.70 102.69
CMC 15,705 15,537 168 100 18.43 300 18.46 18.45
DOV 15,705 15,611 94 100 82.38 100 82.42 82.39
LEN 15,703 15,208 495 100 51.72 82 51.73 51.69
VNCE 15,701 14,400 1,301 1,000 0.49 100 0.50 0.50
H 15,694 15,473 221 100 57.58 200 58.10 57.59
RILY 15,675 15,674 1 507 14.10 161 14.15 14.10
WNC 15,670 15,670 0 100 21.41 100 21.43 21.40
AXU 15,628 14,578 1,050 960 1.28 1,300 1.29 1.28
MLNX 15,613 14,460 1,153 100 48.10 300 48.20 48.20
CEI 15,600 15,600 0 1,500 0.24 400 0.25 0.25
DAIO 15,595 15,595 0 200 7.68 100 7.72 7.68
UBS 15,588 15,515 73 600 16.20 1,300 16.21 16.21
FALC 15,521 15,221 300 7,484 0.25 100 0.29 0.26
WEC 15,517 15,297 220 100 62.25 100 62.34 62.30
GASS 15,509 12,209 3,300 1,000 3.17 15 3.52 3.35
CZZ 15,479 15,479 0 600 7.16 400 7.18 7.18
KND 15,478 15,478 0 200 10.10 800 10.15 10.10
ARR 15,471 15,118 353 1 25.80 100 25.87 25.92
EEQ 15,467 14,710 757 400 17.08 100 17.17 17.13
SQNS 15,464 15,464 0 200 4.15 300 4.20 4.21
ACM 15,459 15,237 222 100 32.22 200 32.28 32.23
ORLY 15,458 15,067 391 100 243.29 100 243.44 243.41
WRN 15,454 14,138 1,316 4,814 1.05 200 1.06 1.06
HON 15,372 14,955 417 100 132.77 100 132.96 132.84
ARI 15,366 11,866 3,500 458 18.92 600 18.94 18.93
FDD 15,362 14,312 1,050 8,500 13.51 9,200 13.53 13.53
LH 15,331 15,226 105 100 141.37 29 141.47 141.42
NRE 15,314 15,114 200 100 12.11 200 12.23 12.17
CHKP 15,310 15,210 100 100 111.39 100 111.46 111.40
WAB 15,306 15,276 30 100 81.84 100 82.41 82.35
ED 15,277 15,277 0 100 81.81 200 81.86 81.86
PFG 15,264 15,134 130 100 62.38 100 62.49 62.37
AAC 15,257 14,557 700 100 6.71 100 7.27 6.90
GWPH 15,232 14,815 417 100 107.74 40 109.56 107.68
ETV 15,230 15,230 0 500 15.50 434 15.60 15.56
IDRA 15,227 15,227 0 900 1.68 2,400 1.69 1.68
KLDX 15,222 15,222 0 400 3.21 2,100 3.23 3.22
ABC 15,220 14,580 640 100 91.13 100 91.37 91.31
ALL 15,192 14,543 649 100 86.20 100 86.28 86.28
FRAN 15,190 14,890 300 100 12.94 100 12.95 12.94
AXTA 15,152 15,149 3 101 31.54 400 31.57 31.54
DF 15,101 15,101 0 435 18.35 500 18.36 18.35
SONC 15,079 15,079 0 300 29.16 100 29.22 29.17
SVA 15,060 15,060 0 6,580 4.94 220 5.00 4.99
GSM 15,058 14,220 838 100 10.39 200 10.41 10.38
FI 15,053 14,007 1,046 100 7.79 100 7.82 7.81
CXW 15,026 14,609 417 100 29.74 100 29.79 29.74
URA 15,019 7,230 7,789 988 13.00 600 13.08 13.03
KMT 15,006 14,906 100 100 38.48 100 38.53 38.52
NOC 14,945 14,757 188 100 254.85 101 254.95 254.96
GOGO 14,917 14,417 500 200 12.64 300 12.69 12.64
NAVB 14,910 14,710 200 1,200 0.45 20 0.45 0.45
ACOR 14,904 14,904 0 300 14.75 129 14.80 14.75
FIVE 14,901 14,801 100 100 52.02 100 52.23 52.09
MPLX 14,868 14,101 767 100 35.14 100 35.20 35.21
SNDR 14,868 14,238 630 100 19.84 150 20.24 19.89
AHT 14,867 14,867 0 600 6.32 200 6.33 6.32
APPS 14,802 14,802 0 5,000 1.15 400 1.17 1.17
DXJ 14,799 14,699 100 1,758 51.45 400 51.46 51.45
EYES 14,787 14,787 0 1,910 1.17 300 1.18 1.17
VIG 14,745 8,640 6,105 600 92.18 2,100 92.20 92.18
PH 14,739 14,086 653 100 158.38 100 159.08 158.76
LILAK 14,722 14,514 208 100 20.70 100 20.75 20.72
TANH 14,712 10,712 4,000 330 2.50 10,200 2.60 2.53
WPZ 14,710 13,886 824 100 40.28 100 40.37 40.45
FND 14,668 14,668 0 100 37.96 100 38.14 38.11
INAP 14,650 10,561 4,089 300 3.34 1,100 3.36 3.35
TA 14,595 14,140 455 12,568 3.95 2,923 4.00 4.00
ALQA 14,587 14,587 0 400 0.38 500 0.38 0.38
WMS 14,583 14,033 550 26 20.75 300 20.80 20.77
CBOE 14,572 14,335 237 100 86.17 100 86.24 86.16
GLO 14,567 14,517 50 1,183 10.46 100 10.48 10.46
UE 14,552 14,269 283 101 24.58 100 24.60 24.59
RXDX 14,550 14,550 0 400 7.00 400 7.05 7.00
RIGL 14,548 14,548 0 2,317 2.43 1,400 2.44 2.44
IYT 14,546 14,535 11 100 163.59 300 163.66 163.61
VNTV 14,546 14,396 150 300 62.73 100 62.79 62.70
WLK 14,545 14,545 0 100 62.42 100 62.54 62.43
RGLD 14,543 13,964 579 100 79.16 100 79.25 79.22
SNI 14,539 14,038 501 100 67.12 69 67.24 67.19
OR 14,515 14,515 0 500 10.59 100 10.60 10.60
PTHN 14,509 14,409 100 1,300 34.64 1,518 34.65 34.65
TMST 14,491 14,391 100 100 13.94 135 14.00 13.95
PACW 14,479 14,479 0 100 47.64 100 47.73 47.68
CBD 14,423 14,323 100 300 20.87 300 20.89 20.84
GM+B 14,421 13,500 921 300 15.08 100 15.45 15.15
FLS 14,403 14,249 154 200 47.97 100 48.03 47.93
BONT 14,390 14,000 390 100 0.63 200 0.65 0.63
IVR 14,386 14,386 0 600 16.18 400 16.20 16.16
RBS 14,353 14,353 0 1,400 6.89 7,000 6.90 6.89
CAG 14,349 14,048 301 400 38.70 600 38.71 38.70
NEWR 14,343 13,743 600 100 44.18 100 44.31 44.17
ONVO 14,327 12,594 1,733 2,400 2.82 1,400 2.83 2.83
HEBT 14,300 14,300 0 200 3.93 2,600 4.15 3.95
TVPT 14,236 14,236 0 500 13.67 300 13.68 13.68
XRAY 14,228 14,028 200 100 62.88 100 62.98 62.90
SNR 14,213 12,262 1,951 200 9.72 200 9.73 9.72
PCRX 14,211 13,959 252 100 44.95 13 46.00 45.30
SB 14,208 13,300 908 1,388 2.10 700 2.11 2.11
WSTC 14,204 14,204 0 2,200 23.22 900 23.23 23.23
AVXL 14,178 13,978 200 300 5.84 400 5.85 5.84
OOMA 14,158 13,233 925 1 8.05 300 8.10 8.05
WING 14,149 13,991 158 100 29.87 100 30.11 29.87
TRI 14,127 12,528 1,599 1,300 44.03 100 44.07 44.04
SPYG 14,110 14,110 0 1,000 118.66 1,300 119.04 119.01
OMC 14,095 13,881 214 100 83.46 100 83.49 83.48
TXT 14,063 12,347 1,716 100 47.84 100 47.99 47.87
GRA 14,058 14,058 0 100 72.30 100 72.55 72.36
DEST 14,045 13,795 250 36 4.40 200 4.42 4.40
MRCY 14,043 13,439 604 200 39.84 100 39.93 39.95
EW 14,036 13,950 86 200 114.21 100 114.52 114.18
UHS 14,007 13,906 101 100 117.40 100 117.58 117.56
PZA 13,956 13,100 856 400 25.42 810 25.44 25.44
BSJJ 13,950 13,950 0 233 24.65 500 24.67 24.66
VTR 13,942 13,664 278 200 67.70 100 67.81 67.74
ADS 13,937 13,437 500 3 244.79 100 247.41 245.00
BUFF 13,931 12,331 1,600 100 23.62 100 23.64 23.62
KLXI 13,920 12,106 1,814 5 48.50 2 51.11 48.48
RVSB 13,900 13,200 700 1,000 6.73 2,500 7.00 6.74
AOBC 13,891 13,647 244 100 22.90 100 22.94 22.93
EV 13,875 13,775 100 48 47.96 61 48.01 47.97
HRG 13,850 13,750 100 100 18.52 100 18.54 18.53
WFC-J 13,835 13,735 100 998 26.39 1,800 26.41 26.41
BLUE 13,798 13,708 90 100 79.30 100 79.60 79.45
DLPH 13,792 13,586 206 100 85.94 100 86.24 86.20
JBL 13,783 13,504 279 500 29.46 300 29.48 29.47
ALRM 13,751 13,615 136 100 32.45 2,349 32.49 32.48
ZOES 13,734 13,734 0 1 16.47 100 16.49 16.48
PGRE 13,733 13,733 0 400 15.72 400 15.73 15.73
AB 13,720 12,857 863 800 21.35 400 21.40 21.35
CBLI 13,712 13,712 0 100 3.79 100 3.85 3.65
WTT 13,709 13,209 500 100 1.53 10,000 1.65 1.54
VRS 13,707 13,707 0 100 3.47 100 3.49 3.48
FAX 13,700 11,650 2,050 3,145 5.01 800 5.02 5.02
AYA 13,659 13,659 0 1,000 18.55 1,300 18.60 18.55
WHR 13,633 13,578 55 100 180.49 100 181.20 181.04
NTCT 13,612 13,537 75 500 36.15 100 36.20 36.20
BC 13,602 13,202 400 100 54.42 100 54.58 54.56
APH 13,581 13,381 200 200 74.32 100 74.57 74.30
MMP 13,576 11,875 1,701 24 73.70 100 73.79 73.70
LPX 13,555 13,255 300 100 22.70 200 22.72 22.72
IDV 13,542 11,490 2,052 6,000 33.26 1,300 33.29 33.26
RPD 13,542 13,542 0 200 17.83 100 17.85 17.85
BWLD 13,504 13,251 253 100 155.75 100 156.30 156.25
TGA 13,500 13,500 0 2,200 1.47 1,000 1.49 1.49
ADTN 13,480 13,480 0 314 19.60 100 19.65 19.60
RRR 13,477 13,377 100 1 23.55 200 23.56 23.57
BJRI 13,442 6,369 7,073 100 46.00 100 46.10 46.05
SIVB 13,406 13,401 5 100 178.66 100 179.39 179.16
OLED 13,395 12,943 452 100 114.65 1,210 115.00 114.55
RMTI 13,383 13,383 0 2,100 7.28 100 7.41 7.26
UIS 13,326 13,226 100 100 12.30 400 12.35 12.30
CSQ 13,323 11,823 1,500 100 11.67 100 11.68 11.68
RDY 13,322 13,222 100 100 37.33 100 37.99 37.75
HSY 13,313 12,730 583 100 114.63 100 114.76 114.74
MRAM 13,311 13,292 19 100 13.41 100 13.46 13.44
EHIC 13,300 13,300 0 400 9.87 100 9.89 9.87
PRMW 13,289 13,025 264 100 12.10 100 12.12 12.10
UMC 13,288 12,538 750 1,300 2.02 7,800 2.03 2.02
LSXMA 13,269 12,038 1,231 200 40.27 200 40.33 40.25
EVBG 13,222 13,222 0 46 25.79 100 25.84 25.79
CATM 13,199 12,999 200 100 34.14 100 34.16 34.15
LXP 13,171 9,271 3,900 700 9.76 400 9.77 9.76
NLNK 13,152 13,127 25 100 15.40 100 15.43 15.37
UBNT 13,144 12,763 381 100 46.90 101 46.97 46.96
DUG 13,087 13,047 40 400 46.24 400 46.28 46.25
CP 13,082 12,982 100 1 158.19 100 158.29 158.20
LOGM 13,077 13,067 10 200 110.40 200 110.50 110.50
WIX 13,069 12,869 200 100 76.80 473 77.00 76.85
ASPS 13,033 13,033 0 100 20.72 242 21.40 20.73
DGLT 13,030 13,029 1 700 3.50 200 3.58 3.50
EDC 13,026 13,026 0 100 85.55 500 85.61 85.59
UGI 13,019 13,019 0 100 50.64 100 50.70 50.75
SCI 13,011 12,895 116 9,000 31.00 200 32.25 32.25
SMI 13,010 11,846 1,164 300 5.35 100 5.37 5.35
STOR 12,999 12,917 82 100 20.86 100 20.87 20.86
ZUMZ 12,995 12,995 0 200 14.65 100 14.70 14.65
WBC 12,982 12,492 490 100 119.33 103 119.53 119.51
DVY 12,977 5,618 7,359 2,800 91.91 1,100 91.95 91.94
IPHI 12,947 12,947 0 100 39.89 100 40.16 40.12
ENLC 12,935 12,935 0 200 17.80 100 18.00 17.90
CDXC 12,925 12,882 43 100 3.15 100 3.20 3.20
WTR 12,912 12,719 193 100 32.63 100 32.66 32.66
INVT 12,900 12,900 0 3,500 0.15 700 0.16 0.16
GNRT 12,894 12,894 0 100 4.90 100 4.91 4.92
AMDA 12,892 12,274 618 9,500 0.36 548 0.37 0.37
MTRX 12,869 12,519 350 100 8.25 100 8.35 8.30
FNDF 12,800 707 12,093 7,200 28.03 6,100 28.06 28.07
IDN 12,788 12,788 0 100 4.12 200 4.21 4.15
SYNT 12,788 12,788 0 200 18.43 200 18.44 18.43
BRO 12,781 12,681 100 101 42.65 100 42.75 42.67
ATHN 12,766 12,087 679 100 135.10 100 135.29 135.00
GORO 12,753 12,753 0 700 3.46 600 3.47 3.46
SSI 12,744 11,820 924 101 2.29 200 2.30 2.29
PAY 12,727 12,623 104 200 17.92 201 17.94 17.94
EGLT 12,725 12,325 400 200 2.67 200 2.70 2.70
IMMY 12,700 12,520 180 1,505 3.49 409 3.50 3.49
OTEX 12,656 12,491 165 400 32.43 300 32.46 32.43
CVI 12,643 12,383 260 100 21.14 100 21.30 21.20
AMCX 12,640 12,640 0 300 52.54 100 52.58 52.56
DK 12,634 12,634 0 200 25.39 100 25.47 25.50
LN 12,632 12,487 145 100 35.15 10,100 35.20 35.19
CDTI 12,619 12,619 0 1,640 3.40 700 3.50 3.40
ARMK 12,616 12,516 100 110 37.14 100 37.15 37.14
TSEM 12,612 12,512 100 292 25.68 200 25.72 25.65
KLIC 12,607 12,107 500 1,000 21.92 493 22.30 22.08
BCE 12,602 11,593 1,009 600 45.02 800 45.04 45.04
LLNW 12,553 12,553 0 1,200 3.10 1,044 3.12 3.12
MVV 12,547 12,547 0 600 102.21 500 102.27 102.25
EQR 12,543 12,543 0 100 65.42 100 65.50 65.47
BERY 12,521 12,517 4 100 57.72 100 57.78 57.76
HLS 12,491 12,491 0 100 46.80 100 46.99 46.81
OZM 12,478 11,578 900 100 2.38 1,400 2.39 2.38
ESPR 12,472 12,372 100 15 33.35 100 33.43 33.32
PX 12,467 11,562 905 100 131.78 100 131.81 131.77
TEGP 12,435 12,433 2 3 26.59 100 27.07 27.08
SYT 12,424 11,498 926 100 92.55 100 92.65 92.55
AMED 12,382 12,380 2 100 59.60 100 60.00 59.67
TRN 12,370 12,370 0 100 26.15 200 26.17 26.15
QTM 12,367 12,367 0 100 8.53 56 8.54 8.50
EWD 12,357 12,357 0 100 34.14 200 34.16 34.13
TIVO 12,353 11,493 860 200 16.20 300 16.30 16.30
MGI 12,341 12,341 0 100 17.35 201 17.36 17.36
NCR 12,334 11,872 462 100 40.13 100 40.19 40.14
AOSL 12,321 12,321 0 400 18.76 300 19.00 18.90
CSL 12,313 12,313 0 100 101.25 2 101.60 101.28
WRD 12,312 12,312 0 100 13.29 200 13.41 13.36
MSCC 12,298 12,298 0 100 49.75 42 50.07 49.97
AVXS 12,287 11,907 380 100 74.16 200 74.56 74.51
CSOD 12,283 12,183 100 100 37.98 100 38.09 38.04
CVNA 12,282 9,082 3,200 100 10.90 100 11.29 10.90
BMRN 12,247 12,245 2 225 87.12 100 87.36 87.33
TBBK 12,240 12,240 0 200 6.09 100 6.11 6.10
ORI 12,230 12,230 0 110 19.84 800 19.85 19.83
AMP 12,217 12,189 28 1 122.06 100 122.51 122.08
CDK 12,212 11,955 257 100 61.37 100 61.52 61.36
PHB 12,202 12,200 2 300 19.00 1,200 19.01 19.01
SCHF 12,176 2,852 9,324 3,100 31.64 39,300 31.66 31.63
NEE 12,162 12,028 134 100 140.23 50 140.30 140.32
AMGP 12,150 10,950 1,200 200 21.70 100 21.99 21.94
SUM 12,135 11,235 900 100 27.06 100 27.15 27.05
ACHC 12,117 12,117 0 100 42.68 100 42.76 42.77
RTIX 12,114 12,114 0 500 5.05 98 5.10 5.10
ATH 12,112 12,112 0 100 49.22 100 49.52 49.49
WPRT 12,100 12,100 0 1,500 1.61 400 1.62 1.61
SUPN 12,069 12,066 3 10 34.95 100 35.05 34.95
MOBL 12,056 12,056 0 400 5.20 810 5.25 5.20
IXUS 12,052 10,987 1,065 100 57.89 5,000 57.92 57.86
EGRX 12,040 12,040 0 156 74.55 100 75.25 74.76
MORE 12,019 11,019 1,000 200 9.65 600 9.66 9.65
RTTR 11,982 10,457 1,525 5 0.68 1,706 0.69 0.69
PPHM 11,980 5,740 6,240 100 0.56 500 0.57 0.57
KAR 11,973 11,973 0 110 43.86 100 43.91 43.86
PAGP 11,958 11,858 100 100 27.41 100 27.52 27.40
BXMT 11,954 11,554 400 100 31.41 10 31.42 31.41
CSTM 11,947 11,547 400 100 6.60 100 6.70 6.70
IRWD 11,878 11,878 0 100 18.53 100 18.55 18.51
EPAY 11,874 11,419 455 4 25.12 100 25.22 25.15
VO 11,860 9,135 2,725 100 142.23 300 142.29 142.23
CAA 11,855 11,755 100 100 36.74 100 36.80 36.75
REI 11,851 11,851 0 400 13.10 100 13.29 13.18
TMF 11,824 11,324 500 200 19.97 200 19.99 19.98
ARE 11,811 11,811 0 100 117.61 100 118.04 118.02
WLB 11,802 11,682 120 3 6.90 100 6.91 6.91
ARW 11,793 11,316 477 50 75.03 100 75.85 75.06
XIN 11,766 11,766 0 111 4.90 600 4.95 4.92
LLL 11,760 11,760 0 100 167.62 14 168.56 168.20
NAO 11,758 11,758 0 350 1.12 400 1.13 1.13
CCP 11,757 11,555 202 100 27.63 200 27.69 27.63
IRBT 11,755 11,720 35 75 93.83 50 94.00 93.86
BID 11,754 11,589 165 88 53.36 100 53.46 53.37
BYM 11,742 11,489 253 100 14.05 100 14.26 14.16
MTOR 11,700 11,700 0 101 15.94 100 15.97 15.94
ALDR 11,696 11,496 200 100 17.00 100 17.20 17.05
SF 11,684 11,674 10 100 43.20 100 43.53 43.36
EC 11,667 11,667 0 100 9.53 600 9.54 9.54
RAVN 11,658 11,658 0 200 33.50 100 33.75 33.50
BBH 11,652 10,336 1,316 1,100 118.04 200 118.12 118.07
AAXJ 11,625 10,946 679 900 67.01 1,200 67.02 67.00
BRC 11,609 11,584 25 300 36.05 1 36.10 36.15
URRE 11,608 11,608 0 4,466 1.48 2,781 1.50 1.48
IRM 11,607 11,511 96 100 34.93 100 34.96 34.93
PPP 11,600 10,900 700 100 0.46 400 0.47 0.46
FRC 11,582 11,482 100 100 92.92 100 93.14 92.89
CME 11,573 11,326 247 100 117.52 100 117.72 117.71
GVA 11,572 11,371 201 100 46.05 100 46.95 46.53
SNGX 11,560 11,340 220 1,685 2.31 50 2.32 2.31
IART 11,559 11,559 0 100 49.67 100 49.81 49.74
LXU 11,527 11,525 2 100 9.14 4,500 9.17 9.13
BGC 11,515 11,015 500 100 16.45 600 16.55 16.50
NML 11,496 11,396 100 300 9.79 604 9.80 9.80
HEFA 11,449 8,356 3,093 23,900 28.63 39,000 28.64 28.63
CALD 11,437 11,437 0 200 22.40 200 22.50 22.40
AMN 11,415 10,815 600 100 36.20 100 36.30 36.20
CNO 11,408 11,408 0 400 20.40 100 20.42 20.41
BSMX 11,396 11,396 0 1,800 9.34 102 9.35 9.33
BLK 11,381 11,365 16 100 403.92 100 404.31 404.31
AWH 11,380 11,081 299 100 53.01 100 53.12 53.10
WDR 11,365 11,365 0 300 16.76 100 16.77 16.76
ROSG 11,356 10,981 375 25,000 1.94 800 2.14 1.97
PEGI 11,346 11,346 0 5 22.91 100 22.93 22.91
IEUR 11,334 11,334 0 1,000 47.91 100 47.95 47.96
ACLS 11,325 11,325 0 100 21.95 100 22.05 22.02
WFC-W 11,318 10,518 800 18 25.74 200 25.79 25.75
RLGY 11,315 11,115 200 95 30.38 100 30.44 30.39
FBP 11,310 11,310 0 1,100 5.37 300 5.38 5.37
LENS 11,300 11,300 0 217 2.50 100 2.79 2.45
LNT 11,298 10,042 1,256 100 41.38 100 41.49 41.45
FIZZ 11,289 9,098 2,191 100 92.78 102 92.91 92.77
WWW 11,284 10,684 600 100 25.31 100 25.37 25.31
GPRE 11,272 11,022 250 300 21.85 100 21.90 21.90
VTWO 11,258 11,053 205 400 110.42 600 110.46 110.43
MTB 11,256 11,120 136 100 160.44 100 161.29 160.62
VII 11,253 5,977 5,276 2,000 0.52 500 0.55 0.54
GPC 11,251 11,031 220 100 90.33 857 91.18 91.15
BDX 11,249 10,338 911 100 186.58 100 187.16 186.49
AVDL 11,246 9,402 1,844 805 9.81 100 9.95 9.94
TCRD 11,234 11,233 1 201 9.88 23,680 9.90 9.90
ROBO 11,232 10,494 738 200 34.67 800 34.70 34.69
BABY 11,218 11,097 121 102 34.70 100 34.75 34.75
RUSL 11,196 11,191 5 100 41.79 100 41.88 41.87
GNL 11,195 11,195 0 100 22.81 100 22.91 22.82
CLM 11,189 9,927 1,262 200 16.75 100 16.80 16.75
GLDD 11,161 11,061 100 3,000 4.00 600 4.05 4.05
TRVN 11,161 11,161 0 102 2.83 1,000 2.84 2.83
NGG 11,143 10,515 628 100 70.48 100 70.53 70.54
FBRC 11,137 5,235 5,902 569 17.00 300 17.05 17.00
VNM 11,104 11,054 50 240 14.25 200 14.30 14.26
HEZU 11,093 9,393 1,700 10,200 30.07 36,500 30.09 30.06
CARS# 11,080 11,080 0 300 27.50 200 28.30 27.78
EBIX 11,074 10,971 103 63 56.50 100 56.60 56.50
RQI 11,064 10,214 850 100 12.60 65 12.61 12.59
HMC 11,053 9,852 1,201 100 27.65 400 27.66 27.65
GHL 11,012 7,912 3,100 710 21.15 100 21.30 21.20
MTU 11,008 11,008 0 5,900 6.25 2,404 6.26 6.25
NTRS 10,999 10,799 200 116 88.06 100 88.27 88.13
SPH 10,999 5,475 5,524 100 22.85 100 23.05 23.00
LAZ 10,991 10,790 201 100 44.24 100 44.59 44.44
BCOV 10,971 10,916 55 739 6.00 700 6.05 6.00
CNDT 10,967 10,467 500 100 16.38 200 16.43 16.43
OUT 10,957 8,437 2,520 1,995 22.75 400 22.76 22.75
CATO 10,951 10,650 301 100 21.56 100 21.91 21.73
MELI 10,938 10,665 273 147 290.00 100 292.25 292.00
MRC 10,921 10,904 17 300 19.99 100 20.02 20.00
ZEUS 10,920 10,420 500 100 17.13 100 17.24 17.17
OFC 10,907 10,857 50 200 34.29 110 34.30 34.28
NEWT 10,905 10,450 455 202 17.44 117 17.46 17.44
APO 10,894 10,732 162 100 27.58 400 27.60 27.59
FRED 10,879 10,879 0 100 13.67 100 13.87 13.91
BDN 10,865 10,835 30 400 17.62 300 17.64 17.64
REXX 10,853 10,648 205 810 3.28 1,000 3.30 3.28
DBA 10,851 9,930 921 1,600 19.85 6,700 19.86 19.85
DRD 10,846 9,911 935 3,100 3.27 400 3.28 3.27
LEA 10,846 10,746 100 100 143.78 100 145.69 144.71
DELT 10,844 10,723 121 1,100 1.96 465 2.05 1.99
XRA 10,816 10,816 0 8,600 1.60 950 1.62 1.61
HTGM 10,815 10,715 100 2,000 3.48 25 3.52 3.50
SRRA 10,815 9,815 1,000 850 1.19 400 1.20 1.19
APLE 10,812 10,685 127 100 18.82 300 18.83 18.82
SNOW 10,809 7,328 3,481 200 23.59 200 23.60 23.60
PII 10,805 10,805 0 100 85.29 100 85.34 85.31
ADSW 10,800 10,500 300 100 23.01 100 23.05 23.01
YIN 10,792 10,692 100 500 10.50 200 10.75 10.68
PQ 10,785 10,722 63 100 2.15 200 2.45 2.33
FRAC 10,756 10,756 0 100 15.53 100 15.57 15.56
DXJS 10,750 10,750 0 100 39.06 100 39.32 39.06
PCY 10,738 5,890 4,848 900 29.50 535 29.51 29.50
KEYW 10,723 10,723 0 100 9.07 1 9.08 9.07
ROL 10,705 10,675 30 5 43.02 100 43.03 43.03
SKLN 10,689 10,689 0 481 1.72 100 1.74 1.73
FXE 10,687 10,687 0 1,000 108.64 6,900 108.65 108.64
TROV 10,671 9,986 685 200 0.72 200 0.77 0.74
FLDM 10,661 10,650 11 12 4.74 100 4.77 4.74
GPM 10,656 8,700 1,956 16,900 8.33 100 8.34 8.33
TXRH 10,649 10,626 23 100 49.23 100 49.36 49.23
ARTX 10,643 4,447 6,196 6,071 3.25 22,357 3.30 3.25
DHY 10,642 10,087 555 2,300 2.83 800 2.84 2.84
HESM 10,608 10,600 8 100 24.26 100 24.70 24.41
MGPI 10,605 10,605 0 12 53.25 1,785 53.36 53.27
TRNO 10,599 9,657 942 100 32.15 100 32.37 32.25
EXR 10,580 10,380 200 1 79.72 200 79.88 79.72
ITA 10,580 8,375 2,205 200 156.79 800 156.88 156.91
CFFN 10,578 10,578 0 300 13.90 500 13.91 13.90
UGP 10,572 10,372 200 100 22.76 100 22.81 22.79
SMG 10,558 9,889 669 2 87.95 100 88.04 87.97
FMC 10,531 10,528 3 100 74.70 100 74.81 74.59
TPVG 10,496 10,496 0 11,028 13.75 299 13.76 13.76
QQQX 10,451 10,451 0 948 22.65 44 22.71 22.69
CRTO 10,440 10,310 130 100 55.00 100 55.49 55.38
VT 10,438 8,317 2,121 500 67.70 700 67.71 67.68
IWB 10,399 10,207 192 100 134.37 100 134.38 134.36
PDCE 10,320 10,180 140 200 52.60 100 52.82 52.65
ACIW 10,306 10,106 200 100 23.17 100 23.38 23.28
TMHC 10,293 9,830 463 100 23.64 100 23.73 23.64
ARQL 10,285 10,285 0 100 1.18 400 1.19 1.17
DLR 10,260 9,885 375 100 118.05 100 118.47 118.37
ZN 10,222 8,800 1,422 74,801 1.50 500 1.51 1.50
NVMI 10,212 9,912 300 100 24.56 100 24.63 24.66
PFSI 10,186 9,986 200 103 16.50 301 16.60 16.55
SEAS 10,180 10,180 0 200 18.26 100 18.27 18.26
OSK 10,165 10,160 5 100 64.66 100 64.77 64.75
PUMP 10,160 9,860 300 100 13.54 100 13.57 13.56
ESRT 10,159 9,960 199 100 21.03 100 21.04 21.03
ONCS 10,150 3,404 6,746 486 0.98 2,138 1.00 0.99
PEB 10,146 10,143 3 100 31.26 100 31.46 31.26
STB 10,134 10,134 0 1,300 6.00 1,200 6.01 6.01
ELVT 10,132 10,117 15 100 7.31 1,200 7.70 7.32
BNFT 10,127 10,127 0 80 31.90 200 31.95 31.90
BW 10,118 9,583 535 200 11.12 195 11.14 11.12
VAL 10,103 7,425 2,678 400 112.45 400 112.46 112.46
NVGS 10,101 10,101 0 2,561 8.05 200 8.10 8.05
SND 10,098 8,298 1,800 100 10.38 100 11.01 10.49
CE 10,088 10,088 0 100 86.91 100 87.04 86.93
FLIR 10,073 9,773 300 100 36.82 100 36.84 36.83
FR 10,073 10,073 0 100 29.17 1 29.19 29.18
PK 10,065 9,065 1,000 100 25.52 100 25.53 25.52
GGT 10,027 10,027 0 100 8.76 100 8.78 8.78
EPR 10,023 9,419 604 200 72.30 300 72.33 72.37
VAR 10,012 9,812 200 100 97.38 100 97.46 97.41
NAC 10,000 10,000 0 100 14.74 100 14.87 14.81
MDU 9,991 9,891 100 100 27.34 150 27.38 27.37
EXPD 9,989 9,977 12 200 53.13 200 53.19 53.19
LVLT 9,985 9,784 201 100 59.55 200 59.68 59.65
TEX 9,976 9,776 200 100 33.15 100 33.19 33.22
TRP 9,960 9,959 1 200 47.07 100 47.11 47.08
GPN 9,949 9,649 300 100 92.55 100 92.59 92.54
DBEU 9,938 9,318 620 14,900 28.33 600 28.34 28.32
LDOS 9,937 9,925 12 100 55.26 100 55.33 55.34
VWR 9,936 9,784 152 100 32.79 400 32.81 32.80
JCS 9,931 9,931 0 400 4.50 4,000 4.70 4.60
CLB 9,924 9,832 92 15 103.00 100 104.10 103.42
ACCO 9,922 8,122 1,800 500 11.25 400 11.30 11.30
SHIPW 9,900 4,800 5,100 1,300 0.13 2,400 0.18 0.13
MFL 9,897 9,897 0 100 14.42 100 14.63 14.52
SCHD 9,892 4,980 4,912 6,500 45.18 400 45.19 45.19
ATRS 9,886 9,686 200 1,000 2.52 1,579 2.53 2.52
XNY 9,851 9,851 0 100 1.20 284 1.50 1.45
GWRE 9,842 9,842 0 100 66.23 100 66.49 66.27
JKHY 9,842 9,837 5 100 104.32 288 104.96 104.58
CQP 9,829 9,829 0 100 33.07 100 33.57 33.29
MMYT 9,814 9,689 125 100 32.30 200 32.40 32.35
GNMX 9,812 8,482 1,330 2,926 1.28 100 1.29 1.28
UMH 9,800 9,700 100 100 17.08 500 17.10 17.09
PEIX 9,799 9,799 0 600 6.40 1,417 6.45 6.40
OSG 9,785 9,785 0 7,856 3.08 500 3.09 3.08
MLPA 9,750 9,750 0 800 11.22 5,900 11.23 11.23
INCR 9,724 9,624 100 100 55.85 100 56.05 55.85
UGLD 9,716 9,466 250 4,500 10.50 4,100 10.51 10.51
TDS 9,698 9,698 0 200 28.16 168 28.17 28.17
EPOL 9,696 9,696 0 1,000 24.50 100 24.54 24.51
HRS 9,683 8,514 1,169 100 110.76 100 110.98 110.79
MTNB 9,680 8,380 1,300 100 3.03 1,400 3.04 3.04
SUNW 9,666 9,394 272 100 1.56 2,372 1.58 1.58
ORAN 9,653 9,652 1 300 17.54 100 17.56 17.55
AKBA 9,652 9,352 300 100 14.02 100 14.05 14.03
SJNK 9,623 8,187 1,436 2,600 28.11 1,433 28.12 28.11
BMS 9,611 9,611 0 5 44.61 200 44.63 44.62
SYPR 9,602 9,602 0 2,000 1.42 500 1.50 1.43
LW 9,600 9,500 100 200 45.48 84 45.51 45.50
NORW 9,600 9,400 200 400 11.92 600 11.96 11.92
COHR 9,586 9,570 16 100 243.95 25 245.60 245.33
PLAY 9,558 9,260 298 100 66.96 29 67.06 66.98
OEF 9,557 9,418 139 2,400 106.92 2,800 106.95 106.89
ADRO 9,552 9,452 100 100 10.15 100 10.20 10.15
AHH 9,537 9,537 0 100 13.18 405 13.19 13.18
IRDM 9,534 9,534 0 300 10.00 800 10.05 10.00
MITL 9,532 9,532 0 400 6.82 400 6.83 6.82
ALSK 9,525 9,521 4 100 2.17 200 2.20 2.19
EIDO 9,517 9,017 500 100 26.90 100 26.91 26.87
IPXL 9,516 9,516 0 200 15.75 100 15.80 15.80
CJ 9,514 8,194 1,320 1 33.93 100 34.11 33.95
EPP 9,507 9,007 500 400 44.65 300 44.66 44.63
XPLR 9,500 9,500 0 1,000 2.00 1,000 2.09 2.05
SCHE 9,488 7,773 1,715 400 24.92 11,400 24.93 24.93
SOXS 9,457 9,457 0 400 29.34 100 29.50 29.55
CETX 9,412 9,412 0 100 3.46 100 3.48 3.46
ORBK 9,404 9,388 16 100 34.70 85 35.05 35.00
IHG 9,401 9,401 0 200 56.25 300 56.53 56.43
GAB 9,400 7,050 2,350 100 6.14 7,944 6.15 6.14
PINC 9,389 9,389 0 100 34.85 100 34.89 34.88
UAMY 9,350 9,350 0 500 0.40 5,000 0.44 0.38
NWBI 9,349 9,342 7 200 15.27 200 15.28 15.28
LBRDK 9,347 9,347 0 100 86.91 1 86.97 86.95
PCSB 9,335 9,335 0 100 16.66 2,100 16.75 16.69
LTM 9,315 9,215 100 100 11.23 100 11.27 11.27
CVA 9,310 9,279 31 700 14.55 801 14.60 14.60
IT 9,308 9,208 100 100 117.54 59 117.97 118.53
WGO 9,299 8,524 775 100 26.00 200 26.10 25.95
DRAM 9,297 8,975 322 2 3.89 300 4.17 4.12
RACE 9,296 9,092 204 1,000 85.22 1 85.31 85.30
ALLE 9,286 9,249 37 100 79.08 100 79.12 79.08
ONDK 9,283 9,147 136 5,400 3.58 900 3.60 3.60
AIV 9,268 9,268 0 100 43.59 100 43.69 43.67
FTV 9,266 8,905 361 100 63.42 100 63.45 63.45
SYNA 9,253 9,253 0 100 55.98 100 56.12 56.07
SGEN 9,252 9,149 103 125 66.00 100 67.03 66.61
SCSS 9,241 9,141 100 300 29.50 100 29.53 29.50
CYOU 9,238 9,203 35 600 39.16 100 39.72 39.40
ZBH 9,237 8,927 310 50 118.00 100 119.37 119.40
AHL 9,236 9,236 0 200 51.00 101 51.10 51.05
RHI 9,234 9,037 197 300 46.10 100 46.14 46.10
DIG 9,232 9,232 0 500 33.71 600 33.74 33.73
EWS 9,191 9,191 0 900 23.91 800 23.92 23.93
CAMP 9,188 9,083 105 100 18.71 5 18.73 18.72
FBHS 9,175 8,946 229 100 63.02 100 63.05 63.05
CUDA 9,174 8,874 300 300 22.68 100 22.80 22.73
ASRV 9,168 9,168 0 100 4.00 732 4.05 4.05
URTY 9,162 9,062 100 100 122.71 200 122.77 122.75
DPS 9,150 9,027 123 100 93.35 100 93.45 93.31
JGH 9,148 4,175 4,973 100 17.00 2,000 17.06 17.02
VEDL 9,130 9,130 0 100 14.56 1 14.57 14.55
VJET 9,129 8,149 980 100 5.55 10 5.80 5.74
ITW 9,128 8,954 174 100 139.59 100 139.80 139.79
PRAA 9,123 9,123 0 100 35.10 200 35.15 35.15
WLTW 9,121 9,121 0 100 144.32 100 144.72 144.64
IAC 9,118 9,118 0 100 103.97 100 104.13 104.09
CCK 9,111 8,197 914 100 57.09 100 57.16 57.10
RAS 9,108 9,107 1 2,000 2.30 200 2.31 2.31
MCEP 9,105 9,105 0 1,000 2.00 200 2.02 2.00
ENLK 9,093 8,204 889 100 17.23 100 17.29 17.33
SRE 9,093 8,990 103 100 114.22 100 114.47 114.50
DSLV 9,066 9,066 0 1,500 24.55 600 24.59 24.56
BCOR 9,062 8,990 72 316 20.90 301 20.95 20.95
ENTG 9,052 9,052 0 148 24.25 200 24.30 24.30
KRG 9,042 7,542 1,500 100 19.29 100 19.34 19.38
IIVI 9,023 9,021 2 100 31.65 100 31.75 31.60
OLLI 9,021 9,021 0 100 41.50 200 41.55 41.50
COVS 9,000 9,000 0 100 2.00 1,840 2.05 2.00
RNG 8,990 8,295 695 20 34.25 200 34.30 34.30
CTRL 8,975 8,775 200 1 17.76 100 17.83 17.77
FFC 8,969 100 8,869 100 21.35 2,000 21.52 21.45
ROK 8,967 8,967 0 100 157.90 100 158.06 157.97
TCBI 8,966 8,966 0 100 74.90 200 76.15 75.90
BKU 8,963 8,863 100 100 33.94 200 34.15 33.93
GASL 8,953 8,953 0 100 25.05 100 25.13 25.16
HEAR 8,950 8,598 352 100 0.79 8,900 0.81 0.81
IDXX 8,921 8,585 336 300 165.92 10 166.28 166.10
WAIR 8,900 8,900 0 1,300 9.30 687 9.35 9.32
PHH 8,884 8,695 189 100 13.54 1 13.55 13.53
IGD 8,876 8,283 593 500 7.61 500 7.62 7.62
UBSH 8,873 8,873 0 100 31.57 100 36.59 34.02
ETJ 8,851 6,857 1,994 200 9.33 26,717 9.34 9.33
CLDT 8,817 8,817 0 200 19.18 200 19.21 19.19
ITT 8,806 8,706 100 100 38.26 100 38.33 38.33
TX 8,801 8,801 0 100 26.11 200 26.18 26.09
XL 8,800 8,800 0 200 43.09 100 43.11 43.09
LPCN 8,797 8,738 59 600 3.61 300 3.64 3.64
SLG 8,796 8,696 100 100 102.66 100 103.60 102.60
SRCL 8,786 8,222 564 100 83.19 100 83.31 83.26
VSLR 8,786 8,772 14 7,253 3.10 7,120 3.15 3.10
TGP 8,781 8,181 600 100 15.55 100 16.70 15.95
SAGE 8,773 8,673 100 5 68.62 100 69.03 68.95
TVTY 8,752 8,752 0 100 33.35 200 33.45 33.40
MOH 8,751 8,635 116 90 67.11 100 67.19 67.34
IHDG 8,748 8,748 0 400 30.19 100 30.23 30.23
APTI 8,725 6,277 2,448 200 15.90 1,500 16.08 16.03
MCRN 8,724 8,529 195 100 17.48 100 17.59 17.50
PBA 8,723 8,197 526 100 32.35 100 32.38 32.37
EXP 8,721 8,621 100 100 95.10 100 95.95 95.78
NHF 8,717 8,442 275 409 21.95 200 22.22 22.10
GMLP 8,707 7,704 1,003 100 20.38 1 20.42 20.39
BLD 8,695 8,695 0 100 52.38 100 52.47 52.45
KTWO 8,691 8,691 0 100 22.20 100 22.45 22.26
RDN 8,672 8,572 100 300 16.41 200 16.43 16.43
HAWK 8,655 8,334 321 510 43.30 308 43.35 43.30
LXRX 8,648 8,648 0 100 14.49 500 14.51 14.50
QTNA 8,636 8,322 314 65 19.34 72 19.39 19.33
MSM 8,633 8,581 52 100 84.85 100 85.35 85.10
IVAC 8,608 8,608 0 601 13.10 500 13.15 13.15
INT 8,597 8,597 0 100 36.33 375 36.78 36.39
AAN 8,584 8,584 0 100 35.22 100 35.31 35.29
SHLX 8,561 8,344 217 100 30.63 1 30.90 30.67
WAL 8,557 8,557 0 100 45.57 100 45.66 45.57
AJG 8,550 8,101 449 100 57.24 100 57.33 57.32
EWI 8,548 8,548 0 700 28.48 600 28.49 28.48
LGF.B 8,545 8,545 0 70 22.50 400 23.50 23.21
LUK 8,545 8,505 40 210 24.79 200 24.80 24.79
CBG 8,542 8,542 0 300 34.28 100 34.35 34.37
NVTA 8,531 8,531 0 200 8.33 100 8.91 8.39
KNX 8,522 8,522 0 200 33.45 400 33.50 33.50
GRMN 8,519 8,214 305 200 51.84 100 52.00 51.84
AFMD 8,515 8,300 215 600 2.35 12,820 2.40 2.35
PRXL 8,513 8,463 50 100 79.63 100 79.86 79.66
ARCB 8,511 8,511 0 100 19.05 210 19.15 19.25
ZBRA 8,466 8,466 0 100 106.08 200 106.40 106.40
IUSV 8,465 8,365 100 200 50.37 1,500 50.40 50.40
HQCL 8,464 8,185 279 400 7.20 3,395 7.25 7.20
LTRPA 8,461 8,461 0 798 12.25 400 12.30 12.30
CEF 8,457 7,059 1,398 1,300 12.58 700 12.59 12.60
LGF.A 8,456 8,456 0 100 25.15 100 25.25 25.22
UBCP 8,442 8,442 0 500 11.30 459 12.00 11.95
PLUS 8,427 8,327 100 100 75.30 5 75.85 75.60
GIL 8,426 8,426 0 100 28.22 200 28.24 28.20
SMCI 8,422 7,161 1,261 69 24.40 35 24.45 24.40
FRSH 8,413 7,799 614 100 4.85 200 4.86 4.85
OKS 8,404 8,397 7 100 51.55 200 51.60 51.58
UNVR 8,401 8,401 0 100 31.21 130 31.29 31.29
NDRO 8,399 8,399 0 1,000 3.20 1,000 3.25 3.20
SGMS 8,393 8,393 0 200 23.55 300 23.65 23.60
RGSE 8,390 8,390 0 12,074 1.05 100 1.07 1.07
VBR 8,389 5,659 2,730 200 121.41 200 121.45 121.41
HDV 8,387 7,716 671 300 84.02 500 84.03 84.05
SGM 8,382 8,382 0 77,629 7.98 100 8.01 7.98
IVE 8,379 7,528 851 100 103.93 1,400 103.95 103.93
ESNT 8,378 8,378 0 2 36.50 100 36.59 36.50
BAP 8,376 8,376 0 100 168.86 100 170.68 169.66
BIOC 8,372 6,972 1,400 29,809 1.42 1,980 1.44 1.42
EHI 8,369 8,178 191 1,499 10.23 759 10.25 10.23
SNN 8,358 8,358 0 300 34.99 600 35.00 35.00
WPC 8,329 8,235 94 100 65.07 100 65.25 65.20
SCHR 8,323 8,217 106 100 54.07 100 54.09 54.09
SCHA 8,315 6,748 1,567 700 62.90 500 62.92 62.88
ASG 8,311 8,311 0 6,500 4.73 196 4.75 4.75
CBRL 8,293 8,293 0 100 166.81 30 167.40 166.98
THM 8,293 7,915 378 8,000 0.48 9,985 0.48 0.48
MMU 8,281 8,281 0 400 13.74 657 13.77 13.75
SHW 8,279 7,937 342 100 331.79 100 334.58 333.41
MUSA 8,270 8,170 100 100 68.19 100 68.92 68.27
NAD 8,269 7,303 966 1,800 13.95 300 13.96 13.96
STRP 8,269 8,161 108 10 180.25 100 181.13 180.75
NBN 8,261 7,702 559 100 19.85 1 19.95 19.95
HOLI 8,231 8,231 0 100 16.40 200 16.44 16.42
WFBI 8,224 8,224 0 100 33.39 100 33.85 33.80
MPSX 8,218 8,218 0 1,167 17.99 1,315 18.00 18.00
PPG 8,216 7,982 234 100 106.75 100 107.10 106.74
DBJP 8,215 8,149 66 400 38.90 700 38.91 38.89
INSG 8,208 8,208 0 400 1.05 200 1.06 1.06
NTIP 8,203 8,203 0 1,100 4.30 100 4.35 4.30
SJR 8,192 7,993 199 100 21.27 100 21.28 21.28
VIVE 8,189 8,189 0 200 6.96 41 6.99 6.97
PSA 8,186 8,060 126 34 217.79 100 217.96 217.85
MDCA 8,183 8,183 0 500 8.30 201 8.35 8.30
EQIX 8,168 8,143 25 100 440.13 1 442.51 443.00
CHKR 8,164 8,164 0 342 2.45 215 2.50 2.50
CPRX 8,160 8,160 0 1,300 2.15 5,482 2.17 2.16
PZE 8,157 7,800 357 200 12.58 100 13.62 12.99
NYLD 8,155 8,055 100 100 17.95 100 18.00 18.05
BPL 8,153 8,153 0 100 65.71 100 65.88 65.85
CLNS-H 8,150 8,150 0 50 25.10 100 25.30 25.17
AGRX 8,133 8,083 50 1,000 3.35 300 3.48 3.46
ELP 8,117 8,117 0 300 8.49 100 8.51 8.50
FIVN 8,106 7,887 219 100 21.78 47 21.80 21.79
MTL 8,093 8,093 0 700 5.30 100 5.34 5.33
EXG 8,091 7,140 951 2,600 9.08 3,600 9.09 9.09
BWXT 8,083 7,982 101 100 48.47 100 48.54 48.50
DGX 8,071 7,772 299 100 108.03 100 108.12 108.10
MVIS 8,070 8,039 31 200 2.06 100 2.08 2.07
BKE 8,049 7,849 200 200 16.85 200 16.90 16.85
ALKS 8,046 8,046 0 100 57.66 100 58.24 58.09
FORM 8,031 7,431 600 200 14.20 600 14.30 14.25
BEAT 8,012 7,712 300 500 28.30 500 28.40 28.38
AUMN 8,007 8,007 0 100 0.52 200 0.52 0.52
ELEC 8,000 8,000 0 0 0.00 0 0.00 10.04
MOXC 8,000 8,000 0 100 2.88 100 3.43 3.18
ABCO 7,980 7,780 200 100 50.85 100 53.55 50.90
SMFG 7,972 7,972 0 3,600 7.28 600 7.29 7.29
CEO 7,965 7,965 0 1,200 115.35 100 115.97 115.63
BZH 7,962 7,859 103 100 14.05 200 14.14 14.06
ALE 7,958 7,958 0 100 72.48 135 72.54 72.55
HDSN 7,933 7,933 0 100 8.04 300 8.10 8.09
SSP 7,931 7,931 0 200 17.75 84 17.77 17.77
FARM 7,929 7,796 133 87 31.35 100 31.40 31.35
FIG 7,928 7,682 246 11,700 7.95 19,900 7.96 7.96
FH 7,923 7,668 255 7,400 1.75 100 1.77 1.75
TELL 7,923 7,723 200 200 10.26 200 10.35 10.27
MHK 7,922 7,914 8 100 236.10 100 237.11 237.20
CATY 7,900 7,900 0 100 36.87 100 36.93 36.81
REVG 7,897 7,895 2 200 26.98 2 27.06 27.10
MORL 7,883 7,528 355 600 17.81 300 17.95 17.90
GSV 7,880 7,080 800 2,400 1.58 1,900 1.59 1.58
CQH 7,872 7,772 100 100 26.88 400 26.90 26.88
ARCO 7,859 7,859 0 401 8.70 2,900 8.75 8.75
ODFL 7,856 6,391 1,465 50 89.17 100 89.69 89.52
HRC 7,849 7,849 0 100 76.09 100 76.52 76.29
LNCE 7,846 7,846 0 100 37.14 100 37.16 37.15
PID 7,840 7,839 1 11,100 15.32 17,800 15.34 15.37
EL 7,836 7,813 23 100 93.40 200 93.53 93.46
FANH 7,820 7,820 0 10,000 8.82 100 9.35 8.90
NIB 7,811 7,811 0 1,800 22.94 100 23.01 22.99
RP 7,806 4,488 3,318 500 34.20 200 34.40 34.35
OPGN 7,800 7,800 0 900 0.57 4,000 0.57 0.57
AMG 7,793 7,693 100 100 153.63 300 153.77 153.71
WGL 7,791 7,090 701 100 82.99 1,177 83.78 83.00
EZA 7,780 7,780 0 100 61.90 100 62.06 61.87
CRBP 7,779 6,547 1,232 3,673 6.70 400 6.80 6.75
VB 7,770 6,254 1,516 343 133.93 400 134.03 133.87
FDIS 7,766 7,766 0 200 35.47 1,000 35.53 35.52
SCHB 7,765 3,783 3,982 300 58.30 300 58.32 58.31
JLL 7,756 4,044 3,712 100 114.61 100 115.03 115.00
FNV 7,745 7,733 12 100 72.68 200 72.77 72.70
AGFS 7,739 7,650 89 469 6.97 8 7.13 7.04
BAC-C 7,737 7,737 0 96 26.57 300 26.61 26.59
JAZZ 7,728 7,728 0 100 152.01 100 152.28 152.15
BMCH 7,718 7,418 300 600 20.05 300 20.10 20.15
RARE 7,701 7,701 0 100 59.24 100 59.90 59.80
HOMB 7,692 7,633 59 100 24.02 100 24.09 24.10
DYN+ 7,675 7,675 0 48,690 0.03 715 0.04 0.03
SNV 7,664 7,239 425 100 41.82 2,001 42.20 41.87
OVAS 7,663 7,663 0 1,700 1.30 101 1.31 1.31
NCMI 7,661 6,811 850 200 7.42 400 7.43 7.42
ADNT 7,653 7,467 186 100 67.19 100 67.55 67.19
NTRP 7,633 7,633 0 100 6.53 1,000 6.80 6.50
TAN 7,628 6,449 1,179 34 18.53 100 18.56 18.60
EVLV 7,610 7,600 10 300 1.21 1,000 1.23 1.21
OGE 7,610 7,610 0 100 35.26 100 35.33 35.32
AIG+ 7,600 7,524 76 1,000 20.97 3,000 21.10 20.91
NCTY 7,600 7,600 0 3,900 0.88 3,720 0.92 0.88
NDAQ 7,598 7,598 0 100 67.96 200 68.12 67.96
SPLV 7,598 7,598 0 2,189 44.64 13,400 44.65 44.64
WBMD 7,598 7,598 0 100 56.50 100 56.51 56.54
UDOW 7,597 7,094 503 100 115.71 100 115.74 115.71
APD 7,584 7,245 339 79 143.74 100 144.46 143.78
LQ 7,577 7,577 0 100 14.21 100 14.23 14.23
UTHR 7,564 7,542 22 100 119.23 100 119.52 119.37
PBT 7,554 6,716 838 22,450 9.68 1,000 9.71 9.68
HSEB 7,550 7,497 53 269 27.16 100 27.20 27.20
NXTM 7,547 7,253 294 100 22.40 84 22.58 22.55
CAB 7,523 7,523 0 100 53.31 200 53.50 53.33
TU 7,513 7,513 0 1,100 34.15 1,300 34.18 34.17
HIL 7,500 7,500 0 4,040 4.85 975 4.90 4.85
TOO-B 7,500 7,500 0 500 20.22 3,212 20.75 20.25
CELH 7,490 6,490 1,000 3,400 4.05 995 4.09 4.08
NSM 7,490 7,490 0 100 17.12 100 17.25 17.14
AI 7,476 7,476 0 100 14.64 100 14.73 14.71
CIB 7,470 7,470 0 120 43.91 100 43.92 43.91
HRTX 7,470 7,470 0 240 14.85 116 14.90 14.85
OILU 7,468 6,493 975 800 25.00 100 26.65 25.63
GEL 7,464 7,164 300 100 31.26 100 31.58 31.32
MTCH 7,464 7,164 300 200 19.57 100 19.63 19.65
GLOP-A 7,448 4,948 2,500 1,000 25.15 3,000 25.27 25.26
CATB 7,434 7,434 0 46,366 1.35 400 1.36 1.35
KOPN 7,434 7,434 0 14,280 3.63 201 3.64 3.64
VCIT 7,434 4,256 3,178 100 87.53 8 87.57 87.57
VDE 7,434 6,704 730 500 91.78 500 91.82 91.78
JMF 7,425 7,400 25 100 13.17 100 13.32 13.20
XLRN 7,416 7,416 0 100 26.43 100 26.96 26.70
EARN 7,410 7,410 0 200 14.49 3 14.51 14.50
LPLA 7,404 7,403 1 100 39.11 100 39.22 39.10
STON 7,380 7,270 110 100 9.26 400 9.40 9.40
PNFP 7,378 6,988 390 100 61.65 100 61.80 61.75
G 7,370 7,227 143 300 27.02 300 27.03 27.03
ARWR 7,361 7,361 0 8,500 1.59 1,100 1.60 1.60
XENT 7,355 7,255 100 100 23.45 100 23.65 23.60
NDRM 7,350 7,150 200 100 22.75 4 23.15 23.05
FULT 7,342 7,342 0 300 17.70 100 17.75 17.70
AM 7,339 7,339 0 100 34.21 200 34.52 34.48
BIL 7,333 6,678 655 724,000 45.72 4,300 45.73 45.73
HPT 7,332 7,182 150 100 28.94 200 29.01 28.94
FISV 7,320 7,320 0 100 124.09 27 124.14 124.09
GMED 7,318 7,318 0 100 30.75 100 31.03 30.88
PCMI 7,309 6,791 518 599 20.00 25 20.15 20.10
TGB 7,300 5,800 1,500 1,000 1.30 4,000 1.31 1.31
WILN 7,300 7,300 0 12,074 1.40 1,000 1.41 1.41
CLGX 7,290 7,290 0 1 43.32 100 43.36 43.34
CLSD 7,285 6,885 400 5 7.85 100 8.35 7.93
JAG 7,283 6,983 300 1 13.16 180 13.71 13.18
FELE 7,258 7,096 162 100 36.75 1 37.50 37.70
ORBC 7,248 7,148 100 200 9.81 300 9.82 9.81
TRTN 7,219 7,119 100 300 28.32 100 28.63 28.55
STRL 7,214 7,198 16 1 10.04 300 10.06 10.06
BLRX 7,210 6,310 900 10,000 0.85 200 0.86 0.86
HIIQ 7,202 7,202 0 200 21.15 100 21.35 21.25
VXUS 7,201 4,688 2,513 900 52.38 2,200 52.39 52.36
CVO 7,200 7,200 0 150 5.51 100 5.66 5.60
ENPH 7,200 7,200 0 1,600 0.71 1,200 0.72 0.72
GER 7,200 7,200 0 1,500 7.75 100 7.80 7.80
GBX 7,196 7,196 0 188 44.60 100 44.90 44.80
ARGS 7,193 7,193 0 2,300 0.40 500 0.41 0.40
VGT 7,193 4,888 2,305 400 144.72 400 144.77 144.71
MBVX 7,150 5,396 1,754 1,667 1.68 1,000 1.71 1.68
TNDM 7,141 7,141 0 1,500 0.82 13,670 0.85 0.82
ACWV 7,140 6,450 690 400 79.72 400 79.85 79.75
PSQ 7,137 6,544 593 10,200 39.65 2,900 39.66 39.66
SEMG 7,127 6,807 320 100 33.15 200 33.20 33.25
GS-D 7,122 5,922 1,200 100 22.66 900 22.85 22.71
INGR 7,112 6,882 230 300 116.50 38 117.25 117.24
PKG 7,108 6,934 174 100 102.29 100 102.46 102.30
POST 7,091 7,081 10 100 80.80 100 81.74 81.77
RA 7,091 7,091 0 112 23.44 3,000 23.50 23.47
NVRO 7,075 7,075 0 100 73.66 100 75.59 74.86
ARLZ 7,072 4,617 2,455 100 1.40 600 1.41 1.41
VIRT 7,059 7,059 0 1,100 16.25 200 16.30 16.30
AMRC 7,050 6,810 240 205 7.05 100 7.10 7.05
SCHH 7,049 4,437 2,612 100 41.16 6,900 41.17 41.18
NETS 7,041 6,941 100 100 22.31 4 24.25 24.05
BWP 7,033 7,033 0 100 18.16 100 18.19 18.19
DGLY 7,025 5,975 1,050 2,700 3.65 3,296 3.70 3.65
MAIN 7,020 6,337 683 200 38.59 61 38.72 38.68
ITEK 7,000 7,000 0 24,423 1.75 10,400 1.80 1.80
MCO 6,972 6,972 0 100 116.04 83 116.20 116.06
PRFT 6,970 6,852 118 100 17.40 5 17.45 17.45
JCAP 6,954 6,886 68 7 22.63 293 22.69 22.60
CTXS 6,951 6,896 55 19 82.95 100 82.98 82.97
TZOO 6,943 6,943 0 100 10.05 100 10.55 10.55
TTEK 6,932 5,803 1,129 105 45.50 100 45.65 45.55
FCN 6,929 6,929 0 190 34.25 52 34.41 34.33
INWK 6,920 6,833 87 105 10.65 100 10.73 10.66
ISRG 6,911 6,886 25 1 907.59 100 907.97 907.70
SANM 6,899 5,879 1,020 100 37.25 100 37.30 37.30
SON 6,898 6,898 0 100 50.57 100 50.79 50.74
SSNI 6,898 6,898 0 100 9.91 100 9.92 9.93
RATE 6,895 6,895 0 200 10.65 277 10.70 10.65
LIT 6,890 6,545 345 200 29.64 300 29.67 29.63
REM 6,890 5,510 1,380 1,000 46.45 2,500 46.49 46.47
AGC 6,889 6,709 180 100 6.28 500 6.31 6.29
CVGI 6,884 6,884 0 100 7.87 100 7.96 7.86
EEMO 6,884 6,881 3 300 17.13 215 17.20 17.22
TAT 6,877 6,877 0 1,000 1.42 223 1.49 1.49
L 6,875 6,777 98 300 46.60 100 46.65 46.60
IDCC 6,873 6,873 0 100 82.50 200 82.90 82.70
NAV 6,863 6,763 100 100 26.94 100 27.11 27.05
ANTH 6,858 6,858 0 1,000 1.64 250 1.72 1.71
DERM 6,855 6,494 361 100 27.43 100 27.86 27.67
IGC 6,851 5,480 1,371 4,428 0.39 1 0.40 0.40
FGEN 6,850 6,850 0 3 27.35 200 27.50 27.50
GWL 6,839 3,750 3,089 2,200 29.34 4,000 29.37 29.34
FMI 6,838 6,738 100 100 38.90 300 39.00 39.00
EZPW 6,835 6,680 155 500 8.55 400 8.60 8.57
SPHS 6,804 6,804 0 14,221 2.45 100 2.47 2.46
SNA 6,789 6,707 82 1 159.67 100 160.07 160.00
SDOG 6,781 5,981 800 1,000 42.26 7,700 42.29 42.31
QRHC 6,779 6,779 0 100 2.35 1,200 2.64 2.54
ITOT 6,765 5,951 814 400 55.18 5,500 55.22 55.19
XNCR 6,761 6,761 0 100 21.80 71 21.86 21.86
TERP 6,756 6,756 0 100 12.35 100 12.41 12.38
EFC 6,732 6,732 0 400 16.85 100 16.96 16.94
SIFY 6,731 6,731 0 740 0.79 315 0.80 0.79
VVUS 6,728 6,728 0 1,000 1.11 4,035 1.12 1.11
ARD 6,722 6,722 0 150 23.20 50 24.25 23.88
EURN 6,710 6,710 0 1,400 7.40 2,400 7.45 7.42
MLPI 6,707 3,707 3,000 100 27.65 100 27.70 27.65
EDAP 6,700 6,700 0 3,000 2.75 200 2.85 2.85
EGY 6,700 6,700 0 3,292 1.02 300 1.04 1.04
WATT 6,699 6,099 600 100 15.87 100 15.91 15.91
COWN 6,698 6,698 0 1,200 14.30 100 14.35 14.30
INVH 6,688 6,288 400 439 21.39 100 21.40 21.47
DTE 6,677 6,677 0 100 108.30 100 108.33 108.32
FHCO 6,677 677 6,000 100 1.14 800 1.18 1.14
RS 6,657 6,400 257 200 72.78 100 72.90 72.85
VSAT 6,655 6,655 0 100 65.92 200 65.99 65.97
ERUS 6,654 4,154 2,500 300 30.83 100 30.86 30.79
PDN 6,648 2,499 4,149 100 31.02 100 31.41 31.28
NRO 6,644 3,395 3,249 200 5.26 3,800 5.28 5.26
ZIXI 6,642 6,532 110 100 5.90 100 5.94 5.92
AWI 6,638 6,631 7 1 41.75 100 42.05 41.75
ROYT 6,627 5,227 1,400 500 1.91 100 1.95 1.93
HLNE 6,618 6,618 0 100 19.62 100 22.30 20.98
CALM 6,605 6,024 581 200 40.50 105 41.20 41.10
DXPE 6,602 6,602 0 105 36.60 100 37.49 37.40
CPST 6,600 6,600 0 200 0.64 5,000 0.66 0.65
EIX 6,588 6,476 112 100 79.54 1 79.58 79.58
GWB 6,576 6,541 35 100 38.89 70 38.95 38.95
SCYX 6,573 6,573 0 114 1.62 200 1.64 1.65
CST 6,569 6,565 4 300 48.36 600 48.37 48.36
ENBL 6,558 6,554 4 800 15.87 100 16.01 16.01
VSH 6,534 6,034 500 1,400 16.35 2,100 16.40 16.40
NEPT 6,530 5,545 985 1,600 1.08 300 1.11 1.08
USEG 6,527 6,527 0 3 0.83 400 0.87 0.84
MON 6,526 6,499 27 200 116.07 1,000 116.25 116.11
CYTK 6,511 6,511 0 200 13.90 1 14.00 13.95
ATSG 6,504 6,504 0 200 23.87 100 23.90 23.86
PMX 6,504 6,500 4 100 11.45 9,274 11.54 11.52
INVE 6,502 6,502 0 2,594 5.55 5 5.58 5.57
RLOG 6,502 6,502 0 11,025 0.56 100 0.69 0.56
VNOM 6,484 5,782 702 1,000 17.55 12 18.03 17.60
MCRB 6,482 6,206 276 1,050 9.75 100 9.82 9.76
FTEC 6,479 3,605 2,874 1,800 43.89 1,800 43.93 43.95
CHW 6,477 6,477 0 100 8.46 700 8.47 8.47
LMNX 6,477 6,471 6 100 20.14 200 20.16 20.14
DLTH 6,468 6,468 0 100 19.60 100 19.65 19.64
SAUC 6,461 6,461 0 100 3.05 700 3.36 3.20
IFF 6,456 6,209 247 100 137.36 200 137.95 137.88
CVRS 6,455 6,455 0 400 1.12 3,000 1.13 1.13
FOGO 6,454 6,454 0 200 13.55 100 13.70 13.70
MNR 6,445 6,445 0 100 14.81 100 14.92 14.89
KBWB 6,434 6,434 0 5,100 47.02 5,400 47.05 46.95
JBHT 6,433 6,180 253 100 84.79 100 84.98 84.99
PNK 6,432 6,432 0 100 19.18 100 19.23 19.18
DPW 6,427 6,427 0 1,550 0.53 1,000 0.58 0.54
EPC 6,424 6,302 122 100 73.22 11 73.32 73.33
LZB 6,416 6,375 41 701 27.20 700 27.25 27.20
ESND 6,414 6,414 0 100 15.69 100 16.00 15.94
TESO 6,410 6,410 0 100 4.90 611 4.95 4.95
MKSI 6,408 5,783 625 100 79.35 100 79.70 79.75
IRTC 6,407 5,239 1,168 300 34.80 200 35.05 35.00
SUN 6,401 5,559 842 100 30.40 513 30.50 30.44
BCX 6,400 6,400 0 300 8.42 100 8.43 8.43
MANH 6,385 6,285 100 100 47.75 100 47.84 47.81
DRQ 6,381 6,381 0 100 51.05 200 51.20 51.15
CRHM 6,364 6,364 0 500 5.95 1,000 6.00 5.95
THLD 6,360 3,860 2,500 3,600 0.46 1,400 0.47 0.47
FFIV 6,353 5,865 488 100 127.25 100 127.43 127.25
LLEX 6,352 5,485 867 100 5.25 100 5.33 5.30
PHD 6,352 5,898 454 1,600 11.96 102 11.98 11.98
INDY 6,346 6,346 0 1,000 33.59 200 33.63 33.62
TMK 6,346 6,346 0 9 75.32 100 75.53 75.29
UNT 6,323 6,323 0 100 18.81 100 19.07 19.16
INFI 6,310 5,710 600 2,300 1.76 300 1.78 1.78
ULTI 6,305 5,908 397 50 220.50 1,815 222.00 221.13
AMPH 6,304 6,304 0 203 15.46 100 15.49 15.42
EMX 6,300 6,300 0 6,600 0.89 1,118 0.95 0.90
PRAH 6,299 5,799 500 100 71.39 100 71.66 71.59
ALDX 6,297 6,297 0 1,100 4.65 1,000 4.80 4.75
CMRX 6,280 6,280 0 5 4.55 300 4.56 4.55
AOD 6,279 5,129 1,150 1,648 8.72 100 8.73 8.73
PEY 6,275 6,000 275 100 16.82 10,900 16.83 16.82
SCHO 6,266 5,200 1,066 200 50.48 100 50.49 50.48
MUB 6,261 5,932 329 300 110.39 100 110.40 110.41
VOE 6,236 4,084 2,152 300 102.39 1,200 102.44 102.35
DS 6,232 5,683 549 400 3.48 300 3.49 3.48
KN 6,228 6,058 170 100 17.55 100 17.56 17.52
AWP 6,225 6,200 25 400 6.21 400 6.22 6.21
EGLE 6,220 6,220 0 101 4.71 200 4.73 4.71
FCSC 6,220 6,207 13 90 2.49 200 2.51 2.49
ARDC 6,211 5,985 226 200 16.19 100 16.21 16.20
KGJI 6,200 6,200 0 192 1.74 300 1.75 1.74
HSNI 6,196 6,196 0 300 35.20 100 35.25 35.20
NATI 6,194 5,282 912 100 37.51 100 37.55 37.54
FEN 6,187 6,187 0 600 26.21 400 26.32 26.24
AKTX 6,185 5,785 400 100 6.73 100 7.00 6.78
CTRE 6,184 5,529 655 100 18.43 1 18.44 18.44
VRP 6,181 5,160 1,021 300 25.91 100 25.93 25.92
PVTB 6,176 6,176 0 500 59.68 400 59.74 59.67
DBB 6,170 5,800 370 5,400 15.98 3,200 15.99 15.98
RXII 6,162 5,775 387 104 0.57 12,978 0.58 0.57
MSBF 6,159 6,158 1 39 17.15 100 19.05 17.15
RAIL 6,154 6,064 90 100 16.88 1 16.91 16.99
FRT 6,143 6,102 41 100 127.84 900 128.25 128.07
ALV 6,127 6,127 0 100 107.88 100 108.13 108.08
TCAP 6,121 5,847 274 20 18.32 250 18.45 18.40
IPAS 6,110 2,985 3,125 100 1.45 400 1.46 1.46
REPH 6,110 6,110 0 100 8.27 100 8.29 8.29
SHY 6,110 4,531 1,579 1,050 84.58 300 84.59 84.58
VRTU 6,105 6,005 100 14 29.18 100 29.42 29.19
BAC+A 6,100 6,100 0 200 10.92 200 11.10 11.12
SENS 6,100 6,100 0 300 1.36 300 1.37 1.36
IEI 6,098 5,298 800 300 123.94 2,200 123.95 123.94
SSTK 6,088 5,678 410 100 46.00 100 46.29 46.06
CECO 6,071 2,963 3,108 100 9.75 1 9.77 9.75
AXS 6,061 6,024 37 1 64.97 100 65.03 64.98
MRNS 6,057 3,253 2,804 5,900 1.18 7,000 1.19 1.19
PGHY 6,056 984 5,072 1,264 24.43 900 24.50 24.43
WK 6,055 6,055 0 200 18.05 300 18.20 18.20
AFG 6,053 6,049 4 100 98.44 100 98.53 98.41
DMF 6,049 5,300 749 100 8.84 100 9.07 9.00
SCHN 6,043 5,643 400 100 20.35 350 20.45 20.40
APFH 6,040 5,940 100 1,000 40.24 300 40.25 40.24
CGO 6,040 3,138 2,902 1,000 12.96 1,500 13.00 13.03
AXSM 6,038 5,910 128 6,744 4.10 2,531 4.15 4.10
MD 6,026 6,025 1 100 55.07 100 55.29 55.14
IMDZ 6,018 6,018 0 450 8.15 9 8.20 8.20
FUN 6,013 3,685 2,328 25 71.40 100 71.52 71.45
SGH 6,013 5,410 603 100 13.81 55 14.15 13.88
MYGN 6,011 5,130 881 100 20.43 400 20.44 20.43
DX 6,010 3,301 2,709 200 6.91 200 6.92 6.92
NEE-K 6,000 0 6,000 150 25.08 4,000 25.23 25.10
MERC 5,980 5,980 0 625 11.40 100 11.50 11.40
SSD 5,973 5,973 0 517 40.50 100 40.74 40.75
KRC 5,965 5,965 0 100 71.16 100 74.15 74.06
DMRC 5,960 5,960 0 100 34.20 100 34.50 34.30
XNET 5,958 5,958 0 500 3.55 300 3.61 3.60
HOPE 5,951 5,868 83 100 18.21 100 18.31 18.25
HTHT 5,946 5,746 200 3 77.30 93 77.51 77.49
OIS 5,944 5,944 0 100 29.40 100 30.30 29.45
SPHD 5,943 4,707 1,236 7,300 40.09 6,000 40.12 40.11
FTS 5,940 5,703 237 401 32.78 100 32.80 32.79
WHLR 5,936 5,411 525 2,950 8.40 100 8.46 8.40
AYX 5,935 5,935 0 101 19.26 100 19.33 19.26
CCOI 5,934 5,934 0 100 39.75 200 39.85 39.80
WERN 5,930 5,926 4 100 27.30 100 27.40 27.35
CNSL 5,921 5,921 0 100 19.67 100 19.74 19.69
LSI 5,917 5,592 325 100 78.03 100 78.16 78.03
SGY 5,908 5,908 0 1,000 22.80 200 22.94 23.10
BLCM 5,901 5,801 100 200 12.41 100 12.44 12.42
IWV 5,891 5,486 405 500 142.93 500 142.95 142.90
SCG 5,890 5,450 440 100 67.52 100 67.59 67.63
KNDI 5,884 5,684 200 501 4.30 5,112 4.35 4.30
SPGI 5,879 5,779 100 100 140.14 100 140.25 140.22
PME 5,857 5,857 0 10 2.95 100 2.96 2.96
CASC 5,850 5,850 0 200 4.17 200 4.20 4.19
DEO 5,841 5,355 486 200 121.48 1 121.90 121.86
ERII 5,840 4,531 1,309 100 7.92 400 7.96 7.95
RHT 5,835 5,835 0 58 88.76 100 88.83 88.77
CASY 5,833 5,833 0 100 114.09 100 114.74 114.63
SFR 5,832 5,832 0 100 34.91 400 34.94 34.86
BSM 5,816 5,714 102 100 16.18 500 16.50 16.50
NEE-J 5,811 5,811 0 100 24.91 134 25.05 24.95
ADAP 5,795 5,475 320 300 5.22 100 5.34 5.30
RXN 5,794 5,654 140 100 22.73 100 22.81 22.81
PKX 5,778 5,020 758 100 63.54 200 63.88 63.81
PSXP 5,778 5,778 0 100 51.54 100 52.14 51.58
KNL 5,777 4,812 965 100 22.52 101 22.57 22.58
DHT 5,775 5,775 0 350 4.25 1,700 4.26 4.26
FNDX 5,771 5,215 556 600 33.78 8,800 33.80 33.79
BKLN 5,763 3,343 2,420 4,229 23.29 14,800 23.30 23.30
QTNT 5,758 5,755 3 1,600 7.30 100 7.34 7.34
HHC 5,753 5,753 0 100 127.22 100 127.40 127.25
PSO 5,750 5,592 158 200 8.89 1,000 8.90 8.91
NEWM 5,749 5,749 0 100 12.67 117 12.68 12.67
HEWJ 5,716 5,716 0 13,665 29.07 10,300 29.08 29.08
ATRA 5,708 5,601 107 100 14.10 100 14.30 14.25
CIU 5,701 5,701 0 100 109.84 10,000 109.98 109.85
DMTX 5,700 5,700 0 3,400 1.15 400 1.20 1.15
FEP 5,700 5,500 200 300 35.36 100 35.38 35.36
SUP 5,700 5,412 288 2 18.90 3 19.00 18.90
AQN 5,697 5,697 0 1,000 10.17 1,000 10.19 10.18
NAP 5,692 3,692 2,000 4,756 10.90 100 10.95 10.90
SPR 5,692 5,692 0 100 54.03 100 54.11 54.10
VTIP 5,683 4,060 1,623 100 49.38 100 49.39 49.39
LFC 5,682 5,682 0 100 16.44 200 16.45 16.45
APTO 5,658 3,801 1,857 100 1.04 300 1.06 1.05
SVRA 5,653 5,461 192 17 5.18 4,666 5.35 5.34
ABR 5,652 3,735 1,917 401 8.19 199 8.20 8.20
ABEO 5,647 4,548 1,099 300 5.90 200 5.95 5.90
AAAP 5,643 5,643 0 100 38.98 1 40.50 38.97
SCCO 5,643 5,643 0 100 34.71 200 34.75 34.68
TISI 5,641 5,539 102 100 25.70 100 26.15 26.00
INTT 5,637 4,937 700 150 7.60 300 7.65 7.60
FMO 5,632 4,148 1,484 100 14.40 600 14.43 14.40
BSFT 5,609 5,164 445 100 38.05 100 39.00 38.70
ARKQ 5,604 5,079 525 1,100 28.44 1,500 28.59 28.60
CRNT 5,604 5,604 0 310 2.89 6,205 2.90 2.89
SREV 5,604 4,600 1,004 1 3.43 100 3.44 3.40
RWT 5,602 5,602 0 100 17.02 300 17.03 17.02
CJJD 5,600 5,600 0 195 1.70 1,400 1.76 1.72
FXB 5,600 5,600 0 100 126.24 1,100 126.26 126.20
MLPY 5,600 5,600 0 1,100 7.56 1,100 7.71 7.68
DDM 5,586 4,826 760 100 95.40 100 95.43 95.32
WNRL 5,583 5,077 506 100 25.50 110 25.70 25.65
VIA 5,572 5,572 0 100 37.35 100 37.55 37.95
HSIC 5,565 5,565 0 40 183.38 1 183.80 183.68
DENN 5,559 5,559 0 400 11.49 700 11.51 11.50
PENN 5,522 5,522 0 100 19.73 200 19.74 19.74
RVT 5,519 4,500 1,019 100 14.48 100 14.50 14.54
INXN 5,505 5,505 0 100 45.70 100 45.87 45.69
AEIS 5,501 5,201 300 100 76.77 100 77.11 76.88
BOSC 5,500 5,500 0 300 1.98 2,100 2.11 2.11
BSJM 5,500 5,500 0 100 25.48 500 25.49 25.50
DRV 5,492 5,492 0 100 11.58 700 11.59 11.55
RJF 5,489 5,489 0 100 73.41 100 73.68 73.32
AOS 5,481 5,464 17 100 54.29 10 54.37 54.34
BANC 5,480 5,023 457 500 20.40 200 20.45 20.43
PFGC 5,470 5,320 150 400 28.30 320 28.35 28.35
WBAI 5,468 5,450 18 100 8.67 100 8.73 8.72
ADES 5,467 5,467 0 1 9.45 100 9.50 9.46
UFS 5,457 5,407 50 100 36.37 100 36.55 36.53
AXDX 5,454 5,454 0 120 28.45 200 28.55 28.50
SHLO 5,454 5,254 200 100 11.00 100 11.04 11.05
SWIR 5,445 4,637 808 200 26.95 1,100 27.05 26.95
SERV 5,431 5,431 0 100 37.75 100 37.88 37.90
TGS 5,427 5,427 0 200 14.99 100 15.07 15.07
MILN 5,423 4,907 516 5,000 17.48 5,800 17.55 17.51
PLYA 5,414 5,414 0 100 10.14 2,888 10.25 10.12
WYY 5,400 5,400 0 1,875 0.44 1,900 0.47 0.45
FCG 5,381 5,381 0 2,500 22.08 300 22.10 22.15
MHLD 5,380 5,280 100 200 10.60 101 10.65 10.65
HEWG 5,377 5,377 0 10,500 28.56 100 28.57 28.57
GRVY 5,362 5,362 0 200 18.09 300 18.75 18.16
ASTC 5,360 5,160 200 116 1.12 200 1.18 1.15
OC 5,342 4,862 480 1 61.50 100 61.60 61.61
ACRS 5,337 5,337 0 100 24.82 120 26.00 25.15
ABAX 5,334 5,334 0 100 47.97 99 48.73 48.73
CFMS 5,334 5,334 0 100 4.41 500 4.44 4.42
CTDD 5,326 5,326 0 800 25.04 1,557 25.06 25.05
NSR 5,320 5,320 0 5,977 33.15 400 33.20 33.20
TPC 5,319 5,319 0 100 26.20 100 26.40 26.30
VGR 5,317 4,731 586 100 21.75 400 21.80 21.76
HNP 5,315 5,315 0 200 30.09 100 30.29 30.25
CVRR 5,313 5,213 100 500 10.10 100 10.15 10.15
SRI 5,310 5,301 9 200 15.62 100 15.77 15.68
FLRN 5,309 5,263 46 100 30.71 100 30.72 30.72
STAR 5,302 5,102 200 100 12.28 100 12.30 12.30
NR 5,301 5,301 0 900 7.65 100 7.70 7.70
CHIX 5,300 5,300 0 100 15.20 2,000 15.23 15.25
KTCC 5,300 5,300 0 1,000 6.66 100 6.73 6.73
SPP 5,300 5,300 0 300 14.30 800 14.90 14.45
GSOL 5,293 4,957 336 1,000 21.00 5,500 21.30 21.25
RUBI 5,291 5,191 100 100 5.03 400 5.05 5.03
IOTS 5,290 5,090 200 250 5.05 106 5.15 5.20
MNRO 5,284 5,284 0 100 48.70 200 48.85 48.80
APOP 5,280 5,250 30 600 9.38 200 9.60 9.40
PGX 5,268 515 4,753 6,700 15.01 15,424 15.02 15.02
VPL 5,254 5,254 0 200 65.27 800 65.29 65.31
SBCF 5,253 5,253 0 500 22.70 100 23.03 22.76
CMRE-D 5,250 5,250 0 100 24.22 550 24.40 24.29
TRPX 5,249 4,817 432 600 6.07 800 6.47 6.10
LBY 5,242 5,241 1 100 8.05 100 8.09 8.10
CUTR 5,231 5,231 0 100 23.45 105 23.70 23.60
PZZA 5,230 5,230 0 100 79.66 100 79.91 79.97
FENG 5,227 5,227 0 10,002 3.05 300 3.06 3.08
BXP 5,224 5,099 125 100 122.42 100 122.84 122.50
MAN 5,211 5,211 0 100 102.45 100 102.92 102.69
XENE 5,207 600 4,607 3,500 3.90 100 4.10 3.95
ADMP 5,205 5,205 0 200 3.85 3,701 3.90 3.85
PFSW 5,199 5,179 20 100 6.54 100 6.90 6.91
CPLP 5,198 5,198 0 1,000 3.36 1,000 3.38 3.37
VSM 5,196 5,078 118 400 31.85 100 31.98 31.92
WCN 5,196 5,089 107 100 93.49 100 93.62 93.52
CTAS 5,180 4,979 201 89 125.51 104 125.56 125.51
TLLP 5,178 4,931 247 100 53.51 100 53.58 53.53
KOLD 5,170 5,100 70 2,600 29.26 1,600 29.34 29.31
VKTX 5,164 5,164 0 101 1.26 1 1.29 1.29
INGN 5,157 4,957 200 40 87.50 100 88.92 87.90
XAR 5,146 2,045 3,101 100 69.97 800 70.04 70.15
MANU 5,134 4,799 335 220 17.60 95 17.70 17.65
JEC 5,127 5,027 100 100 52.46 100 52.57 52.67
ACSF 5,124 3,886 1,238 200 13.40 100 13.55 13.55
PETX 5,122 5,102 20 100 5.90 100 5.96 5.90
ABTL 5,112 5,073 39 2 13.01 100 13.71 13.01
SIX 5,105 5,105 0 100 61.40 100 61.63 61.55
GCH 5,100 5,100 0 500 10.89 5,000 10.92 10.90
SA 5,100 5,100 0 1,500 10.15 500 10.20 10.20
HMHC 5,098 5,098 0 600 12.20 387 12.25 12.25
BKH 5,095 4,945 150 100 68.89 100 69.04 68.92
SJT 5,091 5,091 0 189 7.33 100 7.34 7.31
QTS 5,090 5,090 0 100 52.97 1 53.22 53.21
QLYS 5,084 3,984 1,100 155 43.30 45 43.40 43.35
PAG 5,083 5,083 0 100 42.02 100 42.40 42.25
VNDA 5,077 5,077 0 300 14.00 900 14.05 14.00
WMGI 5,071 5,071 0 100 27.06 200 27.29 27.29
MBB 5,065 4,118 947 100 107.30 300 107.32 107.29
GTN 5,051 5,051 0 200 12.45 400 12.55 12.50