Symbol Data

This list was last updated as of 2014-07-24 12:22:38.

Volume: 209,941,310 Orders: 61,091,511
Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
FB 4,149,645 3,441,902 707,743 200 76.22 200 76.25 76.21
SPY 3,867,907 3,384,499 483,408 8,600 198.94 300 198.95 198.95
NOK 3,559,772 3,499,606 60,166 31,500 8.31 11,385 8.32 8.315
QQQ 2,080,053 1,903,242 176,811 29,500 97.33 5,700 97.34 97.34
BBRY 2,069,611 2,026,516 43,095 2,500 10.22 2,200 10.23 10.225
YHOO 2,037,167 1,896,762 140,405 5,665 35.68 100 35.69 35.69
GDX 1,872,271 1,847,511 24,760 1,600 26.07 8,200 26.08 26.07
QCOM 1,770,258 1,657,600 112,658 400 76.48 100 76.5 76.485
IWM 1,721,504 1,643,474 78,030 1,400 115.21 1,050 115.22 115.21
AAPL 1,635,198 1,555,453 79,745 800 97.2 100 97.21 97.2
XLF 1,547,360 1,543,960 3,400 334,048 23.04 364,000 23.05 23.045
T 1,490,686 1,431,923 58,763 3,400 35.58 3,000 35.59 35.59
GM 1,490,578 1,416,476 74,102 874 36.15 900 36.16 36.155
INTC 1,441,640 1,411,135 30,505 4,300 34.3 6,645 34.31 34.3
ARIA 1,440,155 1,410,280 29,875 2,000 6.26 2,500 6.27 6.27
VXX 1,367,565 1,324,021 43,544 2,600 27.97 1,900 27.98 27.975
MSFT 1,348,060 1,329,052 19,008 4,968 44.64 2,900 44.65 44.645
CSCO 1,323,181 1,188,477 134,704 7,800 25.83 3,100 25.84 25.835
EEM 1,307,428 1,293,316 14,112 17,100 44.98 37,600 44.99 44.99
F 1,288,160 1,233,371 54,789 6,100 17.91 2,000 17.92 17.915
BSX 1,266,844 1,144,094 122,750 2,451 13.09 1,600 13.1 13.095
BAC 1,248,098 1,235,925 12,173 52,131 15.62 15,020 15.63 15.63
ITB 1,152,029 1,147,429 4,600 5,700 23.58 6,300 23.59 23.58
TLM 1,120,825 1,097,781 23,044 8,700 11.01 2,183 11.02 11.02
FOXA 1,096,196 1,083,316 12,880 2,835 32.93 600 32.94 32.935
SLV 1,075,268 1,023,948 51,320 22,000 19.67 25,309 19.68 19.67
GLD 1,018,762 831,301 187,461 200 124.29 3,600 124.3 124.28
XLV 991,813 963,492 28,321 10,200 62.11 3,700 62.12 62.11
ONNN 952,531 790,367 162,164 5,700 9.09 5,200 9.1 9.095
GILD 948,327 795,972 152,355 200 90.85 200 90.89 90.85
RAD 925,517 909,581 15,936 7,700 7.39 16,413 7.4 7.4
RF 918,586 904,588 13,998 5,500 10.28 9,096 10.29 10.28
GDXJ 862,145 852,635 9,510 800 40.92 800 40.93 40.93
SIRI 843,040 842,950 90 172,449 3.46 105,168 3.47 3.465
KEY 833,282 814,184 19,098 6,200 13.77 3,000 13.78 13.775
EMC 820,584 809,790 10,794 1,100 28.94 5,900 28.95 28.94
DGAZ 813,364 710,731 102,633 61,100 4.63 15,400 4.64 4.64
FXI 802,349 775,155 27,194 8,100 40.24 6,600 40.25 40.245
RFMD 765,170 726,008 39,162 3,700 10.5 1,300 10.51 10.505
XLK 759,369 758,166 1,203 45,100 39.84 22,800 39.85 39.85
XLU 759,256 755,454 3,802 12,500 42.66 1,500 42.67 42.67
XHB 746,791 715,764 31,027 1,400 31.24 16,600 31.25 31.24
CBS 742,416 722,111 20,305 400 58.73 700 58.75 58.74
PBR 732,460 725,610 6,850 300 16.87 5,800 16.88 16.87
VZ 731,360 705,441 25,919 600 51.19 1,200 51.2 51.19
JBLU 722,111 679,292 42,819 4,447 11.32 435 11.33 11.33
CMCSA 713,179 695,110 18,069 700 55.12 1,087 55.13 55.12
AMD 706,050 692,635 13,415 16,950 3.75 23,150 3.76 3.755
XLE 704,027 682,683 21,344 1,100 100.88 1,300 100.89 100.88
TZA 700,582 689,789 10,793 14,600 14.95 11,900 14.96 14.96
DHI 695,680 624,882 70,798 700 22.39 600 22.4 22.395
UNG 693,110 677,278 15,832 5,500 21.13 6,800 21.14 21.14
XLI 681,381 679,479 1,902 25,500 54.06 5,900 54.07 54.065
ANGI 671,057 562,040 109,017 200 8.2 400 8.21 8.22
PBR.A 661,946 660,146 1,800 5,500 17.96 4,100 17.97 17.96
MU 661,564 611,972 49,592 900 34.07 700 34.08 34.07
XIV 655,344 639,724 15,620 600 45.16 1,200 45.18 45.17
TLT 632,851 621,578 11,273 3,819 114.37 300 114.38 114.38
IP 631,228 549,443 81,785 570 51.54 300 51.61 51.54
AUY 630,598 619,426 11,172 6,577 8.12 6,200 8.13 8.12
ABBV 629,574 621,432 8,142 800 54.3 300 54.32 54.31
PHM 629,521 610,608 18,913 1,400 19.38 3,000 19.39 19.385
WFT 627,251 606,608 20,643 300 24.15 600 24.16 24.15
TER 618,653 442,585 176,068 900 18.93 200 18.94 18.93
GE 606,805 597,325 9,480 5,700 25.99 4,318 26.0 26.0
IPG 601,533 580,626 20,907 200 20.05 3,100 20.06 20.06
XLNX 594,078 540,269 53,809 1,000 41.2 900 41.21 41.205
EBAY 592,270 571,616 20,654 1,700 53.25 304 53.26 53.25
ECA 591,149 528,003 63,146 1,200 22.3 1,400 22.31 22.305
AMAT 575,763 571,549 4,214 3,220 21.91 4,500 21.92 21.91
EWJ 575,162 566,562 8,600 265,503 12.09 146,744 12.1 12.095
HBAN 568,666 568,164 502 15,304 9.98 5,300 9.99 9.99
GOV 566,080 432,987 133,093 221 23.46 1,843 23.47 23.46
GPK 559,787 553,258 6,529 200 12.4 1,600 12.41 12.41
FITB 547,055 539,058 7,997 5,400 21.14 3,923 21.15 21.14
XCO 545,563 276,044 269,519 4,153 5.08 2,700 5.09 5.08
TNA 545,030 492,293 52,737 700 74.57 400 74.59 74.54
ZNGA 543,375 542,124 1,251 33,000 3.04 9,100 3.05 3.045
SLM 542,878 528,147 14,731 1,000 8.69 1,800 8.7 8.7
PFE 524,526 500,640 23,886 4,300 30.43 6,400 30.44 30.435
AAL 521,572 460,615 60,957 200 43.33 100 43.35 43.34
EFA 514,094 492,141 21,953 7,300 68.25 18,454 68.26 68.25
SUNE 506,559 476,741 29,818 600 21.68 800 21.7 21.69
AA 504,370 482,533 21,837 2,022 17.04 6,800 17.05 17.04
SAN 501,012 492,101 8,911 8,400 10.18 15,200 10.19 10.19
DAL 494,909 466,130 28,779 200 38.97 400 38.98 38.98
BSBR 493,777 493,777 0 9,798 6.9 8,044 6.91 6.91
WFC 485,261 451,123 34,138 2,005 51.58 1,015 51.59 51.585
EWZ 470,945 469,197 1,748 3,300 51.27 600 51.28 51.28
FCX 469,842 449,470 20,372 1,300 37.81 900 37.82 37.815
TWTR 468,769 417,206 51,563 400 38.45 200 38.48 38.46
FOX 458,189 432,623 25,566 600 32.6 1,200 32.61 32.6
KO 449,503 437,565 11,938 2,332 40.88 2,752 40.89 40.885
KGC 446,358 429,149 17,209 11,799 4.03 24,112 4.04 4.04
UAL 445,626 394,700 50,926 100 47.29 100 47.34 47.3
LUV 432,537 398,166 34,371 300 28.89 600 28.9 28.9
EWG 427,685 406,585 21,100 11,560 30.61 19,900 30.62 30.62
ABX 415,552 411,016 4,536 1,000 18.32 3,700 18.33 18.33
GLUU 413,000 404,628 8,372 1,700 7.05 600 7.06 7.06
RSX 404,368 390,701 13,667 1,800 25.36 4,300 25.37 25.36
GRPN 404,345 402,135 2,210 5,000 6.17 4,933 6.18 6.17
JPM 399,677 393,884 5,793 930 59.26 722 59.27 59.26
JNPR 399,476 389,684 9,792 700 23.07 1,000 23.08 23.08
POT 398,982 364,672 34,310 700 36.38 600 36.4 36.38
BK 397,888 393,287 4,601 800 39.61 849 39.62 39.61
TBT 390,072 370,220 19,852 3,415 59.36 1,830 59.37 59.36
TEX 386,403 353,358 33,045 200 37.78 900 37.83 37.81
NVDA 381,801 377,755 4,046 1,100 18.04 3,618 18.05 18.045
ALU 380,195 376,695 3,500 9,600 3.79 20,100 3.8 3.795
SFUN 377,034 365,068 11,966 300 12.24 300 12.26 12.25
TSM 376,787 371,468 5,319 3,000 20.9 400 20.91 20.91
GSK 373,066 356,359 16,707 1,200 49.98 700 49.99 49.985
TCK 373,034 366,858 6,176 1,500 24.47 400 24.48 24.48
TRIP 370,578 315,297 55,281 100 97.48 100 97.55 97.45
COV 369,893 365,113 4,780 100 88.9 100 88.91 88.9
TXN 363,778 357,888 5,890 200 47.99 1,200 48.0 47.99
C 357,864 348,021 9,843 800 50.26 1,346 50.27 50.265
CELG 356,404 336,121 20,283 100 85.98 100 86.0 85.97
ABT 350,982 256,945 94,037 600 42.87 100 42.88 42.87
VWO 344,342 334,494 9,848 11,938 45.14 4,300 45.15 45.15
EA 342,634 317,034 25,600 700 36.53 500 36.54 36.54
SODA 339,833 204,551 135,282 100 32.56 100 32.86 32.71
TQNT 339,034 326,627 12,407 400 17.38 400 17.39 17.38
SPLS 337,967 332,667 5,300 5,700 11.23 8,100 11.24 11.235
VALE 337,512 332,487 5,025 2,400 14.58 4,500 14.59 14.58
UA 336,392 292,908 43,484 100 69.4 100 69.5 69.44
IGT 333,442 314,799 18,643 500 17.33 2,952 17.34 17.34
ETFC 330,875 322,222 8,653 100 21.0 900 21.01 21.0
JCP 329,963 279,765 50,198 1,800 8.99 1,700 9.0 8.99
LOGI 324,616 303,887 20,729 600 15.41 2,100 15.42 15.41
PLUG 324,378 290,013 34,365 900 5.47 1,100 5.48 5.475
CHK 317,993 310,105 7,888 800 27.52 1,200 27.53 27.525
DNKN 313,928 291,385 22,543 100 41.65 100 41.76 41.68
XOP 312,453 311,372 1,081 300 80.28 1,700 80.3 80.3
BA 311,054 289,201 21,853 101 124.3 100 124.33 124.32
ARRY 310,027 309,557 470 3,100 4.19 1,200 4.2 4.2
AVP 304,013 261,543 42,470 1,000 13.02 2,000 13.03 13.025
XLP 300,994 299,994 1,000 1,400 44.96 33,400 44.97 44.97
RCL 300,710 272,267 28,443 300 60.97 297 60.98 60.98
CTXS 298,947 274,063 24,884 100 66.77 378 66.8 66.8
CX 298,365 293,065 5,300 6,250 13.05 5,700 13.06 13.05
HERO 294,483 293,350 1,133 2,067 3.67 13,127 3.68 3.675
IVV 293,374 287,969 5,405 1,000 200.23 900 200.24 200.24
MET 292,829 289,239 3,590 300 55.28 400 55.29 55.29
DIA 289,496 284,592 4,904 300 170.57 7,100 170.58 170.57
PNK 288,006 245,781 42,225 100 22.3 1,610 22.31 22.305
VALE.P 286,370 285,877 493 7,300 13.04 5,500 13.05 13.04
CAT 282,990 248,795 34,195 300 104.6 100 104.76 104.7
ITUB 277,600 271,300 6,300 5,150 15.96 2,050 15.97 15.97
EWW 277,594 270,893 6,701 400 70.87 146 70.89 70.88
BRCM 276,530 269,511 7,019 803 37.83 900 37.84 37.835
BMY 276,129 265,785 10,344 200 49.67 300 49.68 49.675
USG 276,052 258,683 17,369 200 27.86 200 27.87 27.87
EXEL 275,300 269,115 6,185 353 4.07 1,000 4.08 4.075
FLEX 272,795 272,395 400 2,800 11.36 6,700 11.37 11.365
NBL 269,864 231,056 38,808 100 71.81 100 71.82 71.81
XLY 269,589 269,480 109 1,100 67.65 14,100 67.66 67.67
ODP 269,509 267,109 2,400 8,900 5.32 4,100 5.33 5.325
PG 269,416 260,493 8,923 300 79.94 100 79.95 79.945
ACWI 265,789 251,989 13,800 4,300 60.98 2,200 60.99 60.98
HD 265,113 253,804 11,309 500 81.16 400 81.18 81.16
EGO 264,240 264,240 0 2,300 7.41 5,500 7.42 7.41
CA 258,174 251,281 6,893 100 29.35 1,000 29.36 29.35
NXPI 256,317 231,950 24,367 100 65.61 100 65.68 65.64
KBH 255,269 246,464 8,805 100 17.88 400 17.89 17.88
INFN 254,503 245,842 8,661 1,000 9.15 900 9.16 9.15
XRX 250,498 239,971 10,527 4,100 12.83 996 12.84 12.84
NEM 249,700 243,238 6,462 500 24.75 600 24.76 24.75
EXC 249,452 242,588 6,864 200 31.76 1,000 31.77 31.76
ATML 247,161 241,398 5,763 1,418 8.64 5,844 8.65 8.645
VGK 246,750 216,093 30,657 4,852 59.37 4,390 59.38 59.375
FNFG 244,595 243,742 853 3,200 8.78 5,000 8.79 8.79
EDU 243,444 224,265 19,179 100 19.38 300 19.39 19.38
SVU 241,062 236,322 4,740 1,400 8.96 2,000 8.97 8.965
TSCO 238,064 183,628 54,436 400 65.56 100 65.64 65.55
TVIX 236,120 230,414 5,706 8,380 2.81 24,060 2.82 2.81
IYR 235,452 229,300 6,152 400 73.22 1,400 73.23 73.23
EZU 234,710 226,371 8,339 1,700 41.51 27,945 41.52 41.51
HPQ 234,294 227,186 7,108 1,453 34.9 1,335 34.91 34.905
AKS 232,601 231,901 700 200 8.97 1,600 8.98 8.97
GTAT 230,479 224,890 5,589 300 15.02 100 15.03 15.03
UTX 229,928 223,954 5,974 450 109.52 150 109.53 109.53
HYG 228,577 193,772 34,805 600 94.16 1,400 94.17 94.165
COG 227,591 202,243 25,348 200 33.54 400 33.56 33.55
ARNA 224,850 219,550 5,300 2,797 4.87 2,900 4.88 4.875
KRE 224,434 216,669 7,765 200 39.14 300 39.15 39.15
SQQQ 222,903 215,253 7,650 900 38.42 500 38.43 38.43
HOT 222,831 198,650 24,181 100 80.29 200 80.32 80.33
WMT 220,710 214,701 6,009 300 76.22 325 76.23 76.23
NBR 220,080 213,188 6,892 900 29.49 300 29.5 29.49
EGHT 219,594 191,974 27,620 800 8.54 100 8.55 8.54
NLY 219,358 219,328 30 6,403 11.29 5,100 11.3 11.295
P 218,654 213,024 5,630 200 27.93 100 27.94 27.91
DCT 218,082 218,082 0 15,400 8.1 6,400 8.11 8.105
AUQ 217,905 217,905 0 200 4.11 4,000 4.12 4.11
CCL 217,008 204,705 12,303 300 37.21 372 37.22 37.22
TWX 215,251 208,646 6,605 100 83.8 200 83.82 83.82
MRK 213,978 208,956 5,022 1,102 58.13 200 58.14 58.135
DOW 213,649 203,645 10,004 200 53.74 400 53.76 53.75
VNQ 211,224 211,094 130 11,200 76.7 600 76.71 76.71
COH 209,379 186,869 22,510 500 35.14 1,133 35.16 35.15
QLD 209,143 188,841 20,302 1,100 121.89 800 121.91 121.92
SCHW 208,784 204,967 3,817 585 27.81 700 27.82 27.82
DD 207,419 201,874 5,545 225 65.47 331 65.49 65.48
KKR 205,575 198,033 7,542 100 24.84 100 24.85 24.845
ORCL 205,019 199,748 5,271 900 40.63 1,573 40.64 40.635
SPF 204,962 201,222 3,740 2,700 8.08 1,200 8.09 8.08
EWY 204,758 190,854 13,904 700 65.14 1,906 65.15 65.14
PLCM 204,435 186,375 18,060 600 13.57 200 13.58 13.57
IAG 203,948 203,948 0 8,000 3.68 7,700 3.69 3.68
FTNT 203,753 191,628 12,125 200 25.59 200 25.62 25.63
XLB 203,237 203,004 233 2,763 50.17 21,150 50.18 50.18
SMH 201,423 201,423 0 2,100 50.08 1,600 50.09 50.09
CAB 201,345 176,537 24,808 100 58.69 100 58.91 59.02
ESRX 200,881 190,750 10,131 400 66.56 300 66.57 66.565
CAM 200,079 151,811 48,268 200 72.01 100 72.46 72.37
ABC 199,576 184,123 15,453 300 76.01 100 76.09 76.03
NGD 197,701 195,580 2,121 1,260 6.18 10,400 6.19 6.18
NKE 197,375 190,797 6,578 500 78.55 600 78.56 78.56
MON 196,847 189,478 7,369 103 115.98 100 116.0 115.99
SSO 196,278 187,137 9,141 100 119.46 700 119.47 119.47
GG 195,121 193,521 1,600 300 27.24 300 27.25 27.23
RIG 194,347 188,231 6,116 100 42.35 100 42.37 42.4
MAS 193,500 180,861 12,639 1,200 20.88 1,000 20.89 20.88
VEA 191,455 170,655 20,800 18,800 42.52 34,008 42.53 42.53
PEP 190,774 181,085 9,689 200 91.88 100 91.95 91.95
SRC 190,567 189,667 900 900 11.68 2,700 11.69 11.68
XOM 190,385 181,267 9,118 252 104.43 200 104.44 104.43
AMX 190,274 186,544 3,730 1,200 24.0 400 24.01 24.01
WFM 190,021 181,454 8,567 200 37.42 300 37.43 37.425
FFIV 187,557 169,428 18,129 100 113.83 100 113.87 113.82
SPXU 187,411 185,811 1,600 2,100 45.14 1,400 45.16 45.15
OIBR 186,290 148,575 37,715 100 0.695 10,100 0.71 0.6998
KRFT 185,852 180,972 4,880 405 58.31 100 58.32 58.32
FBR 182,297 177,108 5,189 1,300 10.08 900 10.09 10.09
DIS 180,979 177,473 3,506 200 86.76 300 86.77 86.76
NUGT 180,229 179,787 442 400 43.48 500 43.58 43.51
ABEV 180,123 179,823 300 13,900 7.46 3,200 7.47 7.465
ATVI 178,833 178,778 55 2,000 23.16 2,146 23.17 23.165
XRT 177,887 177,115 772 3,800 85.47 300 85.49 85.49
DPS 175,943 162,717 13,226 600 61.15 200 61.16 61.16
EQT 175,634 143,120 32,514 100 104.06 100 104.43 104.37
GGB 175,163 171,785 3,378 6,900 6.19 3,215 6.2 6.2
MDT 174,755 163,843 10,912 201 63.46 200 63.48 63.46
ERIC 174,645 171,636 3,009 3,285 12.74 5,733 12.75 12.75
MT 173,963 171,303 2,660 2,800 15.08 1,820 15.09 15.08
FULT 173,139 171,654 1,485 500 11.37 1,800 11.38 11.37
VOD 172,954 171,065 1,889 500 33.51 1,400 33.52 33.51
PTEN 172,382 156,919 15,463 500 37.86 100 37.87 37.86
SWN 169,099 157,213 11,886 400 42.23 400 42.24 42.235
UFS 169,085 141,919 27,166 100 38.17 100 38.29 38.28
MCD 168,529 159,341 9,188 300 95.33 500 95.36 95.36
MCP 167,313 75,536 91,777 6,200 2.15 10,100 2.16 2.15
MO 165,059 163,614 1,445 200 42.12 1,400 42.13 42.13
WAG 164,149 148,997 15,152 100 73.69 200 73.72 73.73
TQQQ 163,282 140,592 22,690 900 82.96 1,300 82.98 82.97
PPL 163,244 156,624 6,620 355 33.6 894 33.61 33.6
MS 162,480 157,404 5,076 1,000 33.57 600 33.58 33.58
SRTY 162,084 160,884 1,200 200 38.18 600 38.19 38.2
AES 162,038 161,277 761 1,467 15.23 3,800 15.24 15.235
DG 161,230 153,364 7,866 200 56.06 100 56.07 56.02
JNJ 160,992 156,638 4,354 200 102.11 100 102.12 102.12
ONVO 159,661 112,852 46,809 100 8.15 100 8.21 8.2
GFI 158,579 154,362 4,217 12,905 3.79 7,289 3.8 3.795
EPI 158,429 152,238 6,191 1,300 22.77 5,800 22.78 22.78
GLW 157,960 156,250 1,710 600 22.13 5,053 22.14 22.13
SU 157,662 155,162 2,500 700 42.4 800 42.41 42.42
ALTR 157,373 152,328 5,045 456 33.89 539 33.9 33.9
RIO 156,899 137,668 19,231 400 58.47 100 58.48 58.47
OIH 156,497 154,897 1,600 1,600 57.2 1,800 57.21 57.2
FAZ 156,198 156,198 0 9,600 16.91 4,600 16.92 16.92
LTM 155,931 129,994 25,937 100 42.64 300 42.75 42.8
USO 155,846 151,346 4,500 20,400 37.9 14,100 37.91 37.91
DO 155,382 141,789 13,593 100 47.16 200 47.18 47.12
FCS 155,177 147,426 7,751 900 16.19 100 16.2 16.2
NTAP 154,963 152,469 2,494 1,050 38.09 400 38.11 38.1
ANR 154,859 144,435 10,424 1,000 3.35 2,100 3.36 3.355
DBC 154,618 123,363 31,255 12,300 25.6 30,300 25.61 25.605
ACWX 154,060 141,860 12,200 12,900 48.39 2,800 48.41 48.405
SEIC 153,737 133,783 19,954 100 35.18 100 35.2 35.18
PDS 152,233 147,713 4,520 300 13.9 1,300 13.91 13.9
FTR 151,950 150,318 1,632 28,300 5.91 8,773 5.92 5.915
SH 151,442 143,522 7,920 27,600 22.96 30,938 22.97 22.965
EWT 151,389 148,989 2,400 11,233 16.34 12,633 16.35 16.345
TEL 150,710 105,261 45,449 200 62.99 100 63.02 63.0
ABB 150,664 150,464 200 1,200 24.03 1,200 24.04 24.04
SWKS 149,546 137,824 11,722 100 52.98 200 53.0 52.93
JNK 148,988 131,676 17,312 1,900 41.3 3,700 41.31 41.3
LLY 148,213 140,294 7,919 100 64.71 200 64.81 64.75
TJX 148,106 140,246 7,860 300 53.49 500 53.5 53.5
WIN 147,909 144,964 2,945 7,700 10.42 3,700 10.43 10.425
MDLZ 146,283 144,742 1,541 400 38.34 900 38.35 38.35
MMM 145,823 136,972 8,851 100 145.3 48 145.35 145.38
AEO 145,508 139,319 6,189 359 10.6 1,050 10.61 10.6
SUSQ 145,425 143,825 1,600 800 10.43 1,000 10.44 10.435
STLD 144,157 142,431 1,726 1,000 21.8 1,199 21.81 21.81
TGT 144,078 137,268 6,810 200 60.64 300 60.65 60.64
CLGX 142,925 137,496 5,429 100 28.52 100 28.53 28.54
HLT 141,920 139,736 2,184 400 25.69 400 25.7 25.72
HAL 141,578 125,028 16,550 100 73.69 100 73.7 73.69
UMPQ 141,300 138,316 2,984 600 16.95 300 16.96 16.96
NE 140,922 135,971 4,951 300 32.55 500 32.57 32.555
OC 138,185 134,798 3,387 172 35.64 100 35.65 35.65
LOW 137,314 132,204 5,110 528 48.05 400 48.06 48.05
BBT 136,103 130,889 5,214 503 37.88 700 37.89 37.88
CRUS 136,032 127,005 9,027 100 23.83 182 23.89 23.89
CNHI 136,002 136,002 0 600 9.2 600 9.21 9.21
USB 135,813 132,154 3,659 700 42.75 800 42.76 42.755
FSL 135,572 130,862 4,710 100 22.29 300 22.31 22.31
UIS 135,147 121,269 13,878 200 21.67 402 21.68 21.68
LLTC 134,598 130,457 4,141 200 44.57 100 44.58 44.57
CAG 134,544 128,709 5,835 600 30.87 400 30.88 30.88
KR 134,425 122,675 11,750 200 51.09 100 51.1 51.1
SDS 134,302 124,032 10,270 20,100 24.57 17,500 24.58 24.575
PCP 134,162 122,343 11,819 50 234.0 100 234.9 234.735
CVS 134,018 132,652 1,366 200 78.7 500 78.71 78.71
GOL 133,660 133,260 400 300 6.53 500 6.54 6.53
CMS 133,442 131,925 1,517 800 30.48 200 30.49 30.49
NRG 133,429 129,695 3,734 631 31.7 300 31.71 31.705
IDTI 133,374 131,048 2,326 300 13.95 500 13.96 13.95
MDY 132,715 130,990 1,725 1,300 258.1 700 258.14 258.13
QID 132,107 111,412 20,695 600 46.32 2,600 46.33 46.31
STI 131,313 128,360 2,953 400 39.08 350 39.09 39.08
BBD 129,940 126,505 3,435 2,700 15.86 3,200 15.87 15.87
IWD 129,843 119,168 10,675 1,900 102.21 3,100 102.22 102.21
UBS 129,837 129,479 358 4,400 18.48 1,000 18.49 18.485
STO 129,779 127,780 1,999 800 30.45 1,027 30.46 30.46
LEN 129,628 121,102 8,526 100 39.56 200 39.58 39.56
S 128,738 127,738 1,000 3,200 7.73 2,100 7.74 7.735
GSS 127,940 39,800 88,140 1,500 0.49 100 0.5018 0.4952
LULU 127,828 121,328 6,500 1,200 38.94 300 39.01 38.98
HMY 127,392 123,778 3,614 1,860 3.12 3,000 3.13 3.12
CIEN 127,015 121,473 5,542 178 19.78 300 19.79 19.78
YUM 126,890 116,352 10,538 100 74.11 100 74.12 74.12
ZMH 126,658 115,557 11,101 100 99.24 100 99.35 99.35
AIG 126,231 119,332 6,899 600 55.23 400 55.24 55.235
TWM 126,200 124,693 1,507 2,500 45.11 1,300 45.13 45.13
SBUX 126,140 123,341 2,799 300 79.48 203 79.5 79.51
MRVL 126,009 124,663 1,346 2,800 13.9 1,000 13.91 13.905
SSRI 125,782 124,992 790 1,000 8.78 300 8.79 8.79
NBG 125,467 116,056 9,411 9,700 3.46 3,600 3.47 3.465
DUST 125,465 121,835 3,630 1,200 16.75 200 16.78 16.76
KRG 125,294 125,094 200 5,900 6.39 3,000 6.4 6.395
PGR 124,738 123,838 900 1,500 24.25 1,500 24.26 24.255
DFS 124,708 119,308 5,400 300 63.25 100 63.26 63.25
COF 124,623 120,512 4,111 300 82.56 424 82.59 82.55
MRO 124,065 122,428 1,637 1,002 40.69 800 40.7 40.7
BTU 123,881 120,756 3,125 1,600 15.06 702 15.07 15.065
WLT 123,656 122,956 700 700 5.91 300 5.92 5.91
CMLS 123,318 123,018 300 900 5.85 600 5.86 5.86
CDNS 122,380 117,480 4,900 424 17.11 1,200 17.12 17.11
UNP 122,192 103,793 18,399 100 101.92 100 101.98 101.96
VXZ 122,097 122,097 0 2,600 12.21 1,800 12.22 12.22
WU 121,943 120,143 1,800 1,200 17.71 2,182 17.72 17.72
JDST 121,593 106,059 15,534 6,600 11.68 1,500 11.72 11.65
BAX 121,371 118,849 2,522 100 77.12 100 77.13 77.12
DNR 120,930 116,007 4,923 2,000 17.93 800 17.94 17.935
HL 120,788 120,788 0 6,000 3.17 7,900 3.18 3.175
VLO 120,776 105,112 15,664 200 49.05 400 49.06 49.05
SYK 120,612 118,735 1,877 100 80.81 400 80.87 80.82
ASX 120,392 114,417 5,975 300 6.23 1,000 6.24 6.23
MAT 119,984 115,494 4,490 347 35.3 400 35.31 35.31
THRX 119,635 115,762 3,873 200 24.23 100 24.28 24.25
IAU 118,704 114,204 4,500 90,800 12.51 76,700 12.52 12.51
SD 116,561 114,661 1,900 2,010 6.52 5,000 6.53 6.52
JDSU 116,119 111,469 4,650 500 11.93 800 11.94 11.93
MOS 115,939 115,308 631 200 47.71 200 47.72 47.72
CVA 115,447 112,947 2,500 600 20.54 400 20.55 20.55
LBTYK 115,305 114,021 1,284 400 41.33 300 41.35 41.34
SNE 115,266 109,450 5,816 1,600 17.39 1,600 17.4 17.4
CVX 114,931 107,867 7,064 100 134.78 200 134.8 134.79
MA 114,603 105,548 9,055 100 76.96 100 76.97 76.97
EJ 114,265 101,415 12,850 100 11.57 500 11.6 11.56
NYLD 114,253 80,088 34,165 100 53.91 100 53.93 53.92
SO 114,133 111,199 2,934 513 44.7 1,863 44.71 44.705
X 113,815 104,532 9,283 100 27.81 300 27.82 27.82
FCEL 113,541 104,820 8,721 3,499 2.41 2,500 2.42 2.415
SLW 112,929 110,978 1,951 600 26.09 1,600 26.11 26.1
FHN 112,886 110,886 2,000 1,300 12.11 2,100 12.13 12.12
SPXL 112,726 108,421 4,305 1,300 79.61 400 79.63 79.64
MXIM 112,331 76,461 35,870 200 33.05 236 33.07 33.06
INVN 112,011 104,870 7,141 600 26.7 100 26.71 26.71
SID 111,467 110,017 1,450 5,800 5.11 5,400 5.12 5.12
UNH 111,351 106,872 4,479 95 85.96 100 85.98 85.97
CIG 111,088 111,088 0 3,500 8.93 1,000 8.94 8.94
AXP 110,590 108,887 1,703 100 93.43 200 93.46 93.41
ADI 110,345 104,967 5,378 400 51.04 128 51.06 51.04
BIDU 109,885 102,994 6,891 100 204.63 900 205.0 204.99
NFLX 109,672 104,732 4,940 100 424.11 100 424.63 424.43
BBY 109,586 106,686 2,900 200 31.42 100 31.43 31.43
MYL 109,567 107,629 1,938 100 52.27 200 52.28 52.27
SYMC 109,567 107,890 1,677 729 23.69 1,410 23.7 23.7
COP 109,401 105,836 3,565 401 86.95 200 86.97 86.94
WMB 109,108 107,039 2,069 100 58.69 100 58.7 58.7
CSX 108,514 107,107 1,407 1,400 31.24 1,600 31.25 31.245
IWN 108,451 107,051 1,400 700 99.98 600 99.99 100.0
OPK 108,371 106,054 2,317 400 9.15 700 9.16 9.16
SLB 108,336 92,752 15,584 100 113.04 100 113.1 113.08
NCT 108,308 103,418 4,890 8,692 4.76 7,800 4.77 4.77
DARA 108,127 99,526 8,601 100 1.53 100 1.55 1.535
YOKU 108,014 102,021 5,993 400 19.4 200 19.41 19.4
CLF 107,266 95,908 11,358 100 15.4 200 15.41 15.4
VAR 107,200 94,013 13,187 100 82.58 100 82.73 82.62
NPBC 106,608 106,408 200 600 10.48 500 10.49 10.48
SONS 106,476 106,176 300 2,100 4.1 7,906 4.11 4.1
KOG 106,472 104,217 2,255 1,100 16.23 200 16.24 16.24
CRI 106,201 86,278 19,923 100 77.43 100 77.53 77.49
UVXY 105,845 99,534 6,311 100 25.13 400 25.16 25.18
XENT 105,711 98,392 7,319 100 12.82 90 12.93 12.92
VFC 105,501 96,533 8,968 500 62.49 100 62.54 62.54
WHR 105,480 87,096 18,384 100 146.65 100 146.76 146.78
EWI 105,154 105,154 0 2,401 17.09 33,461 17.1 17.09
TROW 104,911 96,072 8,839 200 80.17 300 80.22 80.18
RRC 104,056 98,413 5,643 100 78.23 100 78.34 78.27
NRF 103,574 101,574 2,000 100 16.93 600 16.94 16.93
ALSN 103,508 77,729 25,779 100 31.88 200 31.91 31.9
CAKE 102,993 97,459 5,534 100 43.33 100 43.6 43.31
EMR 102,555 100,333 2,222 300 67.38 206 67.39 67.385
GGP 102,239 100,774 1,465 1,110 24.12 700 24.13 24.125
SKX 102,143 89,240 12,903 100 52.14 100 52.4 52.19
BX 101,996 92,151 9,845 200 35.16 100 35.19 35.18
PVA 101,887 98,372 3,515 1,000 15.12 600 15.13 15.13
EXK 101,721 81,087 20,634 900 5.68 100 5.69 5.69
PSX 101,206 99,212 1,994 200 82.6 100 82.61 82.6
SDRL 101,053 97,653 3,400 200 37.6 600 37.61 37.61
EDR 100,799 100,799 0 600 11.18 800 11.19 11.185
DF 100,696 99,996 700 200 16.33 500 16.34 16.34
CCI 100,301 88,543 11,758 100 73.49 200 73.56 73.5
IJH 100,069 100,069 0 482 141.69 1,200 141.7 141.7
WEN 99,971 99,471 500 5,900 8.28 6,500 8.29 8.285
KMB 99,315 98,066 1,249 100 109.54 22 109.6 109.55
CTSH 99,107 93,262 5,845 200 50.94 200 50.95 50.94
HOV 98,728 97,428 1,300 200 4.5 2,300 4.51 4.5
NYCB 98,714 95,814 2,900 400 16.06 1,300 16.07 16.07
IWF 98,348 88,148 10,200 1,200 91.83 1,200 91.84 91.85
JNUG 98,183 80,111 18,072 100 23.54 300 23.61 23.55
GPS 97,835 94,525 3,310 300 40.33 600 40.35 40.34
BRFS 97,314 96,314 1,000 100 25.93 400 25.94 25.93
STX 97,191 95,330 1,861 308 59.25 100 59.27 59.26
BTG 97,070 95,160 1,910 11,496 2.61 2,000 2.62 2.62
CHS 97,010 96,615 395 1,100 16.34 1,400 16.35 16.34
MNKD 96,829 94,149 2,680 700 9.48 600 9.49 9.485
SNDK 96,693 83,806 12,887 100 93.99 100 94.01 94.02
LNKD 96,239 87,100 9,139 100 175.56 100 175.74 175.72
BP 96,042 95,742 300 900 51.36 322 51.37 51.37
PKG 95,957 72,260 23,697 100 69.89 200 69.93 69.91
CMCSK 95,924 95,478 446 600 54.89 200 54.9 54.89
OII 95,791 79,324 16,467 100 70.87 100 70.88 70.87
TOL 95,524 81,211 14,313 100 34.57 300 34.61 34.56
PM 95,337 93,132 2,205 100 85.68 100 85.69 85.69
EWS 95,043 92,281 2,762 2,817 14.15 7,000 14.16 14.15
AKAM 94,780 92,346 2,434 100 59.59 300 59.61 59.6
ING 94,674 94,356 318 8,104 13.73 3,500 13.74 13.735
WWAV 94,646 84,137 10,509 100 31.8 240 31.82 31.84
DE 94,584 90,872 3,712 500 87.06 101 87.08 87.03
SNV 94,238 93,667 571 400 24.47 600 24.5 24.49
RBY 94,069 93,569 500 11,310 1.4 5,900 1.42 1.42
HCBK 93,809 93,709 100 9,350 9.85 5,800 9.86 9.86
MGM 93,717 89,973 3,744 300 26.25 300 26.26 26.255
SOL 93,336 83,537 9,799 900 2.52 600 2.53 2.52
FE 93,314 92,411 903 1,300 32.05 200 32.07 32.055
LSCC 93,221 91,236 1,985 500 7.47 500 7.49 7.48
JNS 93,060 83,015 10,045 500 12.81 1,100 12.82 12.82
ARCP 92,431 92,431 0 3,200 12.88 7,600 12.89 12.88
AGCO 91,992 81,543 10,449 800 52.57 200 52.61 52.58
DUK 91,886 89,055 2,831 100 73.77 200 73.8 73.78
ILMN 91,717 77,643 14,074 100 172.71 103 173.28 172.77
BBVA 91,254 88,047 3,207 3,900 12.67 5,300 12.68 12.68
RKT 91,123 78,164 12,959 100 103.66 100 104.11 104.14
HTZ 90,863 84,781 6,082 100 28.78 300 28.8 28.78
CERN 90,445 82,808 7,637 200 56.02 100 56.03 56.02
VOO 90,220 86,571 3,649 500 182.4 500 182.42 182.42
UDR 90,173 87,975 2,198 1,000 28.9 500 28.91 28.91
BBBY 89,297 86,937 2,360 100 62.3 301 62.31 62.3
MUX 89,094 89,094 0 3,100 2.76 6,300 2.77 2.76
CAH 88,857 71,117 17,740 100 72.38 100 72.42 72.39
UPL 88,783 85,883 2,900 200 24.88 100 24.89 24.89
NQ 88,140 63,813 24,327 200 6.2 1,600 6.25 6.22
VIAB 87,745 85,190 2,555 96 85.83 200 85.84 85.83
IBM 87,736 79,065 8,671 100 194.88 100 195.08 194.9
LEJU 86,608 36,149 50,459 100 13.69 100 13.71 13.7
FAST 86,475 69,122 17,353 200 45.11 300 45.12 45.12
DXJ 86,342 77,324 9,018 4,700 49.85 3,600 49.86 49.85
AMTD 86,152 78,425 7,727 300 31.3 500 31.31 31.305
KNDI 86,121 52,134 33,987 200 17.05 100 17.3 17.25
KMI 85,956 81,791 4,165 1,000 37.71 100 37.72 37.73
MTG 85,944 84,028 1,916 1,700 8.01 700 8.02 8.02
LBTYA 85,848 84,439 1,409 300 42.6 300 42.62 42.61
CEF 85,373 84,673 700 1,900 14.04 2,000 14.05 14.02
VRSN 85,230 83,860 1,370 200 49.53 100 49.63 49.54
EOG 85,121 66,250 18,871 100 116.57 107 116.62 116.56
CNI 84,733 84,133 600 100 68.55 300 68.56 68.55
CTL 84,642 83,633 1,009 748 37.7 2,003 37.71 37.7
NDAQ 84,524 79,738 4,786 400 42.37 100 42.41 42.37
BHI 84,493 80,328 4,165 100 74.48 300 74.5 74.49
SE 84,113 75,886 8,227 800 42.95 500 42.96 42.96
MAR 84,102 79,766 4,336 300 66.93 100 66.94 66.95
DHR 84,043 79,055 4,988 300 76.05 201 76.06 76.055
DAN 83,558 75,858 7,700 200 23.61 300 23.62 23.66
SCO 83,446 82,219 1,227 6,500 25.69 6,500 25.7 25.72
GMCR 83,324 79,532 3,792 100 120.79 100 120.94 120.83
DLTR 82,725 80,901 1,824 200 55.12 317 55.13 55.125
ALK 82,480 71,052 11,428 100 47.78 100 47.84 47.77
O 82,353 80,820 1,533 300 44.54 300 44.56 44.54
JAH 82,249 74,003 8,246 200 59.13 100 59.16 59.15
RTN 82,085 77,013 5,072 200 93.84 100 94.19 93.88
KS 81,686 68,418 13,268 300 31.3 200 31.42 31.33
ISBC 81,275 81,275 0 1,800 10.73 700 10.74 10.73
BHP 81,158 78,434 2,724 100 73.55 100 73.56 73.55
DTV 80,890 64,124 16,766 113 86.61 200 86.67 86.66
AGNC 80,829 80,229 600 1,000 23.47 1,023 23.48 23.475
IDIX 80,829 76,750 4,079 6,516 24.32 687 24.33 24.33
AMZN 80,436 77,044 3,392 88 360.5 100 360.86 360.65
KEG 80,352 73,951 6,401 1,972 6.84 3,200 6.85 6.84
LPX 80,318 77,068 3,250 300 14.62 400 14.64 14.64
ADBE 80,290 78,627 1,663 100 72.4 100 72.42 72.4
IMAX 80,007 72,020 7,987 100 25.64 200 25.68 25.655
BC 79,897 69,122 10,775 200 43.64 100 43.69 43.71
ALXN 79,579 72,390 7,189 100 165.29 100 165.55 165.41
PENN 79,496 75,019 4,477 100 10.84 400 10.85 10.85
A 79,267 62,286 16,981 155 57.32 100 57.33 57.33
EWH 78,400 78,400 0 6,050 21.66 1,800 21.67 21.66
RPAI 77,928 77,628 300 1,000 15.52 1,300 15.53 15.53
NVAX 77,698 74,194 3,504 228 4.52 2,100 4.53 4.53
GTE 77,644 72,863 4,781 900 7.24 3,400 7.25 7.25
ASBC 76,769 75,119 1,650 400 18.12 1,300 18.13 18.125
NSR 76,744 69,560 7,184 100 29.46 100 29.57 29.5
MDR 76,740 76,740 0 1,200 7.94 7,350 7.95 7.95
XL 76,601 75,601 1,000 300 33.51 600 33.52 33.51
APC 76,518 73,336 3,182 7 111.6 100 111.66 111.59
HIMX 76,270 73,738 2,532 200 6.01 1,500 6.02 6.01
GT 76,265 72,411 3,854 2,994 28.48 724 28.49 28.485
KIM 76,225 74,825 1,400 800 23.56 1,337 23.57 23.565
MCRS 76,069 74,442 1,627 4,870 67.72 3,600 67.73 67.725
BKLN 76,045 76,045 0 13,500 24.8 5,600 24.81 24.805
AU 76,030 73,930 2,100 306 17.46 300 17.47 17.47
LMCA 75,865 62,195 13,670 100 49.21 100 49.33 49.25
QRE 75,737 52,783 22,954 100 20.67 100 20.68 20.69
CNX 75,518 73,175 2,343 100 40.94 300 40.95 40.94
BEAV 75,416 73,839 1,577 80 91.1 100 91.17 91.205
SPIL 75,254 68,854 6,400 500 7.55 1,100 7.56 7.55
ORLY 75,246 69,059 6,187 100 152.35 100 152.44 152.35
ZTS 74,581 72,581 2,000 1,024 32.83 200 32.84 32.83
AG 74,155 74,155 0 500 10.09 800 10.1 10.09
HSH 74,085 68,585 5,500 5,700 62.81 6,142 62.82 62.81
JCI 74,036 70,103 3,933 100 48.54 200 48.55 48.55
GALE 73,711 71,711 2,000 900 2.97 900 2.98 2.98
KATE 73,677 71,078 2,599 200 40.58 100 40.61 40.6
ADM 73,646 65,149 8,497 300 48.5 300 48.53 48.52
SQNM 73,639 73,639 0 1,200 3.73 277 3.74 3.74
OREX 73,551 72,686 865 200 5.35 1,200 5.36 5.355
BRCD 73,363 73,263 100 2,555 9.47 4,701 9.48 9.48
WPX 73,204 69,204 4,000 100 21.43 200 21.45 21.44
ESV 73,154 67,914 5,240 300 53.07 100 53.08 53.07
STT 73,087 71,088 1,999 300 70.91 300 70.92 70.93
HST 73,071 71,971 1,100 581 23.19 1,700 23.2 23.19
MHFI 73,068 66,165 6,903 100 81.68 106 81.71 81.68
YGE 72,988 67,288 5,700 1,000 3.53 800 3.54 3.53
IVZ 72,440 70,234 2,206 100 38.68 1,300 38.69 38.68
SCTY 72,045 58,852 13,193 100 72.19 100 72.3 72.17
CMCM 71,868 16,244 55,624 100 21.12 100 21.15 21.15
BIIB 71,682 70,441 1,241 120 338.04 120 338.17 338.15
M 71,664 69,762 1,902 200 58.11 100 58.13 58.13
BVN 71,645 65,541 6,104 400 10.82 1,200 10.83 10.82
NOV 71,406 67,039 4,367 116 85.64 300 85.66 85.66
SWC 71,352 70,017 1,335 500 18.7 400 18.71 18.7
CRM 71,295 65,866 5,429 221 54.17 200 54.2 54.22
NXST 71,246 28,172 43,074 200 48.89 100 49.02 49.6
SCCO 71,157 62,449 8,708 333 33.44 300 33.48 33.45
NKTR 71,092 70,692 400 100 11.15 400 11.16 11.165
AVGO 70,949 65,747 5,202 100 72.48 100 72.51 72.5
WEC 70,430 66,661 3,769 400 45.47 200 45.49 45.48
IRWD 70,178 69,878 300 200 15.37 200 15.39 15.38
DGX 70,058 68,006 2,052 100 61.64 1 61.74 61.69
EWU 69,911 69,711 200 22,600 20.88 11,200 20.89 20.89
TXT 69,906 69,306 600 300 38.21 100 38.22 38.21
TSN 69,766 65,882 3,884 400 39.27 100 39.28 39.27
SYY 69,684 68,873 811 400 36.88 448 36.89 36.88
IWO 69,678 68,178 1,500 400 134.51 100 134.55 134.53
LINTA 69,639 69,039 600 450 29.29 600 29.3 29.295
AWAY 69,564 62,864 6,700 100 32.59 1,000 32.63 32.6
DB 69,343 68,915 428 200 36.29 100 36.3 36.29
GORO 69,270 63,374 5,896 100 5.31 100 5.32 5.31
TIVO 68,904 68,604 300 200 13.67 900 13.68 13.68
TMO 68,862 61,241 7,621 100 124.86 200 124.91 124.87
VDSI 68,836 59,721 9,115 100 13.44 100 13.53 13.49
THC 68,589 67,196 1,393 300 49.45 1 49.46 49.44
HSBC 68,394 67,698 696 400 52.71 600 52.72 52.71
GERN 68,271 67,471 800 1,800 2.51 1,600 2.52 2.515
FLS 67,891 43,680 24,211 20 75.99 100 76.05 76.03
CIT 67,584 59,384 8,200 100 49.02 200 49.03 49.02
HSY 67,193 57,091 10,102 100 92.1 100 92.14 92.09
TEVA 67,124 65,357 1,767 300 54.94 500 54.98 54.95
PBYI 66,936 44,963 21,973 100 210.24 100 212.4 211.76
EQR 66,649 65,674 975 100 65.66 300 65.67 65.66
NSC 66,519 64,537 1,982 100 108.06 305 108.12 108.07
AEP 66,314 64,956 1,358 100 53.83 100 53.84 53.83
LAZ 66,301 60,129 6,172 25 52.25 400 52.3 52.29
ARMH 66,260 60,250 6,010 100 44.28 200 44.29 44.29
BCS 66,170 65,570 600 181 14.66 2,600 14.67 14.66
ACN 66,128 63,198 2,930 100 80.74 100 80.76 80.75
TSLA 66,115 62,394 3,721 100 222.47 100 223.16 222.81
PRU 66,093 63,038 3,055 100 89.91 100 89.95 89.92
FTI 65,860 62,602 3,258 200 63.22 100 63.23 63.21
AVB 65,854 48,894 16,960 100 148.7 102 148.77 148.72
AMLP 65,809 65,809 0 5,735 19.06 38,705 19.07 19.06
CROX 65,748 63,648 2,100 200 16.42 700 16.43 16.43
CHKP 65,724 63,129 2,595 200 67.3 100 67.33 67.33
MCHP 65,720 63,512 2,208 100 47.26 300 47.27 47.265
V 65,174 59,818 5,356 1 222.85 100 222.99 222.96
MBT 65,101 64,801 300 200 18.28 300 18.29 18.29
HCA 64,728 61,490 3,238 100 61.66 100 61.78 61.7
BBEP 64,652 50,964 13,688 500 22.17 300 22.29 22.235
ZION 64,521 64,521 0 250 29.47 600 29.48 29.475
PCG 64,344 62,359 1,985 200 47.31 250 47.32 47.32
ADSK 64,326 62,696 1,630 200 56.03 100 56.04 56.035
HNT 64,245 61,756 2,489 100 45.13 100 45.21 45.15
TRV 64,179 61,192 2,987 273 92.68 100 92.69 92.69
ACAS 64,145 63,945 200 600 15.39 2,500 15.4 15.395
IR 63,920 62,220 1,700 200 63.8 100 63.81 63.8
YPF 63,854 59,741 4,113 500 37.0 1,000 37.03 36.92
GNTX 63,809 63,375 434 100 28.95 200 28.96 28.95
NAVI 63,732 63,332 400 100 17.95 1,300 17.96 17.955
DANG 63,659 56,472 7,187 200 13.77 200 13.86 13.9
WY 63,293 54,678 8,615 200 32.19 700 32.2 32.21
ANV 63,023 56,478 6,545 900 3.13 500 3.14 3.135
MHR 62,996 62,888 108 1,300 7.18 3,200 7.19 7.19
PBCT 62,993 61,793 1,200 400 14.94 3,600 14.95 14.945
CYS 62,683 62,483 200 1,100 9.12 1,400 9.13 9.125
CNP 62,667 60,593 2,074 400 25.08 300 25.09 25.08
CIE 62,651 61,412 1,239 100 16.86 500 16.87 16.86
ACHN 62,476 56,776 5,700 200 7.28 100 7.3 7.3
TEF 62,446 62,046 400 2,700 16.47 2,300 16.48 16.48
LKQ 62,320 60,120 2,200 100 25.74 200 25.75 25.75
PBI 62,003 59,725 2,278 100 27.0 300 27.02 27.0
SPXS 61,979 59,678 2,301 1,300 24.63 3,700 24.64 24.64
FRAN 61,847 58,243 3,604 300 13.76 500 13.77 13.77
LSG 61,637 31,549 30,088 2,700 1.01 2,600 1.02 1.01
INO 61,399 32,224 29,175 100 13.23 100 13.29 13.27
KSS 61,148 60,648 500 100 52.36 100 52.38 52.395
HA 61,094 60,874 220 100 14.42 200 14.43 14.42
GME 61,047 58,546 2,501 300 45.69 100 45.73 45.71
PETM 60,875 60,475 400 100 70.29 100 70.39 70.34
TWC 60,847 59,206 1,641 100 150.16 100 151.09 150.22
GNW 60,808 59,508 1,300 600 16.56 1,700 16.57 16.56
ECYT 60,730 60,330 400 300 6.38 200 6.39 6.39
IMDZ 60,653 53,287 7,366 200 12.0 100 12.03 12.01
MPEL 60,544 56,853 3,691 100 32.69 100 32.71 32.7
NRZ 60,275 60,275 0 1,400 6.18 1,800 6.19 6.18
APA 60,252 57,705 2,547 214 102.83 100 102.98 102.91
ORI 60,216 52,579 7,637 400 16.17 200 16.18 16.18
BCE 60,158 59,858 300 300 46.23 500 46.24 46.22
PGNX 60,144 59,844 300 200 5.1 400 5.11 5.1
CY 60,099 55,999 4,100 400 10.55 600 10.56 10.55
QLIK 59,894 57,458 2,436 100 23.15 200 23.17 23.16
ROC 59,551 53,747 5,804 100 82.23 200 82.34 82.26
BLDP 59,303 57,303 2,000 1,400 4.13 1,200 4.15 4.15
MMC 59,288 58,388 900 200 52.69 100 52.7 52.69
CBL 59,273 57,773 1,500 600 19.58 300 19.59 19.57
QGEN 59,233 59,133 100 500 24.79 800 24.81 24.79
TIBX 59,223 57,223 2,000 700 19.93 400 19.94 19.935
EXTR 58,845 58,645 200 1,100 4.97 1,000 4.98 4.98
KERX 58,397 56,741 1,656 200 14.84 200 14.86 14.85
HK 58,126 57,926 200 600 6.9 2,903 6.91 6.91
PEG 58,098 57,919 179 300 37.17 230 37.18 37.17
FEZ 58,024 52,180 5,844 1,070 42.44 7,500 42.45 42.44
LO 58,017 46,733 11,284 500 61.03 24 61.07 61.06
WETF 58,009 56,975 1,034 400 10.89 1,000 10.9 10.9
SPPI 57,933 57,333 600 200 7.2 600 7.21 7.19
COST 57,912 56,762 1,150 200 117.71 200 117.73 117.725
EWQ 57,907 50,338 7,569 2,100 28.49 45,500 28.51 28.51
AXL 57,903 57,303 600 100 19.41 200 19.42 19.43
WYN 57,736 47,854 9,882 100 78.18 100 78.26 78.15
HBI 57,587 51,598 5,989 200 101.17 300 101.39 101.39
RKUS 57,436 53,122 4,314 500 12.03 500 12.06 12.05
AMGN 57,272 55,425 1,847 200 121.99 100 122.06 121.99
CVE 57,086 53,778 3,308 300 30.96 100 30.97 30.97
RAI 56,875 49,494 7,381 100 57.64 200 57.67 57.67
MFC 56,856 53,920 2,936 500 20.41 1,587 20.42 20.415
XEL 56,844 55,544 1,300 1,000 31.6 1,000 31.61 31.6
POM 56,787 56,487 300 900 27.46 200 27.47 27.47
NUE 56,697 51,862 4,835 100 51.22 200 51.23 51.22
ONB 56,685 56,485 200 500 13.84 300 13.85 13.85
STJ 56,683 53,927 2,756 100 66.98 200 67.0 66.995
FL 56,630 53,903 2,727 108 49.42 200 49.44 49.42
PAYX 56,115 53,303 2,812 264 42.45 400 42.46 42.45
GIS 56,023 53,644 2,379 200 52.98 500 52.99 52.995
NG 55,990 46,144 9,846 513 3.82 1,200 3.83 3.825
DDR 55,867 55,015 852 900 17.97 1,000 17.98 17.97
CNQ 55,848 54,804 1,044 300 45.82 100 45.83 45.83
TSL 55,787 54,524 1,263 100 11.35 200 11.36 11.36
BND 55,757 54,657 1,100 200 82.04 6,668 82.05 82.04
KLAC 55,746 54,950 796 100 73.28 100 73.3 73.3
JMEI 55,639 18,537 37,102 100 29.53 100 29.66 29.59
VIP 55,631 54,614 1,017 1,900 8.34 1,200 8.35 8.345
AEG 55,616 54,416 1,200 846 8.43 2,100 8.44 8.43
SZYM 55,510 55,235 275 300 10.06 100 10.07 10.06
DKS 55,415 43,988 11,427 200 43.49 100 43.51 43.52
VRX 55,326 53,037 2,289 100 124.67 100 124.76 124.74
UNM 55,300 55,154 146 400 35.01 300 35.02 35.01
HFC 55,225 54,299 926 100 45.79 200 45.81 45.8
PPC 55,128 54,928 200 200 31.68 500 31.73 31.69
WRES 55,080 53,408 1,672 700 6.42 100 6.43 6.42
HT 54,911 54,411 500 1,600 6.87 1,500 6.88 6.88
VRTX 54,844 54,002 842 103 97.34 100 97.41 97.38
DTE 54,760 52,031 2,729 100 76.75 100 76.77 76.76
YNDX 54,720 48,589 6,131 100 31.13 100 31.16 31.14
SRE 54,691 52,510 2,181 104 102.06 100 102.08 102.1
HCT 54,632 53,840 792 5,100 10.86 400 10.87 10.865
TRN 54,266 45,333 8,933 300 45.31 100 45.37 45.35
HLF 54,146 46,551 7,595 100 65.79 58 65.89 65.88
EXPD 54,112 52,026 2,086 100 45.67 300 45.68 45.68
MDC 54,073 52,964 1,109 100 29.09 100 29.1 29.09
EXPR 53,920 52,920 1,000 300 16.35 100 16.36 16.36
DRYS 53,792 49,778 4,014 1,900 3.02 1,800 3.03 3.025
AEM 53,707 52,956 751 100 40.85 400 40.86 40.85
UGAZ 53,626 38,263 15,363 2,500 14.52 2,600 14.55 14.54
CLB 53,537 44,683 8,854 100 151.75 100 152.43 152.37
EAT 53,506 28,012 25,494 100 45.03 100 45.13 45.11
UL 53,183 50,903 2,280 100 45.1 800 45.11 45.12
TDC 53,176 49,876 3,300 200 43.47 100 43.49 43.48
ENB 53,087 52,187 900 1,000 51.08 200 51.09 51.09
ASNA 53,006 52,706 300 300 16.52 389 16.53 16.53
WIT 52,886 51,086 1,800 300 12.06 100 12.07 12.06
ROST 52,763 51,737 1,026 100 63.93 100 63.94 63.945
CYHHZ 52,478 27,072 25,406 5,000 0.057 100 0.06 0.06
FRC 52,474 51,174 1,300 200 46.74 200 46.76 46.75
TBBK 52,432 49,320 3,112 100 9.63 100 9.69 9.63
CL 52,384 50,590 1,794 300 68.03 200 68.04 68.04
FMER 52,300 50,228 2,072 300 18.21 100 18.22 18.22
UN 52,247 49,558 2,689 200 42.97 600 42.98 42.98
CPN 52,216 51,473 743 371 22.2 300 22.21 22.2
HON 52,130 48,069 4,061 200 96.43 100 96.45 96.45
CME 52,116 51,814 302 300 75.74 200 75.77 75.76
PSEC 51,872 51,872 0 3,250 10.95 6,809 10.96 10.955
JBL 51,786 51,486 300 100 20.92 900 20.93 20.93
EIX 51,649 50,053 1,596 200 56.78 200 56.79 56.77
JOEZ 51,602 51,602 0 3,200 1.13 1,100 1.14 1.14
EDZ 51,549 51,549 0 3,179 28.24 3,200 28.27 28.27
QEP 51,183 48,783 2,400 400 34.61 200 34.62 34.61
SREV 51,091 50,991 100 700 4.53 100 4.54 4.53
NTRS 51,046 50,305 741 24 67.19 100 67.2 67.19
BGCP 50,911 50,211 700 1,258 7.9 500 7.91 7.905
RHI 50,875 47,504 3,371 27 51.65 200 51.71 51.68
FAF 50,860 47,537 3,323 200 27.63 200 27.71 27.66
SAND 50,514 50,414 100 100 6.58 300 6.59 6.58
PTC 50,422 48,808 1,614 100 38.07 200 38.15 38.11
WR 50,375 49,688 687 200 36.99 200 37.0 37.0
CDE 49,936 49,736 200 300 8.13 300 8.14 8.13
HCN 49,673 49,673 0 8 64.56 300 64.57 64.58
MTZ 49,620 46,670 2,950 200 28.94 100 28.97 28.96
KORS 49,612 48,219 1,393 100 81.71 100 81.79 81.75
LNC 49,605 47,610 1,995 200 53.04 300 53.06 53.05
BSMX 49,460 48,860 600 300 13.62 600 13.64 13.62
ADP 49,392 47,908 1,484 113 82.18 200 82.21 82.21
RRD 49,201 48,801 400 600 16.1 600 16.11 16.11
DRI 49,194 46,853 2,341 400 44.91 200 44.92 44.915
PNC 48,973 44,907 4,066 100 84.6 11 84.65 84.63
PLD 48,774 47,774 1,000 100 42.09 300 42.1 42.09
FBHS 48,772 48,279 493 100 39.01 100 39.03 39.03
MNK 48,482 47,282 1,200 100 76.54 100 76.7 76.63
AEGR 48,427 37,940 10,487 100 29.37 100 29.53 29.47
MDCO 48,417 45,417 3,000 100 24.95 100 25.06 24.97
PX 48,327 44,403 3,924 100 129.7 3 129.79 129.76
NWSA 48,326 47,926 400 2,108 18.22 800 18.23 18.225
AZN 48,237 47,202 1,035 10 74.9 100 74.93 74.93
IBB 48,137 47,894 243 200 256.43 100 256.64 256.56
DVN 48,096 43,025 5,071 100 79.19 100 79.22 79.2
TRQ 48,064 48,064 0 8,900 3.56 4,779 3.57 3.565
QSII 47,946 45,588 2,358 100 16.13 100 16.14 16.14
VNTV 47,737 45,837 1,900 200 34.74 100 34.75 34.75
FNSR 47,696 47,196 500 107 20.15 200 20.16 20.16
YELP 47,613 43,632 3,981 100 69.14 100 69.43 69.36
MACK 47,376 47,276 100 800 6.03 300 6.04 6.03
CLSN 47,364 37,455 9,909 300 3.37 100 3.42 3.45
CCE 47,347 40,128 7,219 100 48.69 200 48.72 48.7
ARCC 47,247 45,547 1,700 600 17.14 1,700 17.15 17.145
CLDX 47,223 45,140 2,083 100 14.06 1,200 14.08 14.08
NTI 47,160 45,119 2,041 100 24.74 100 24.76 24.79
HOG 47,119 46,203 916 14 64.57 100 64.62 64.62
URS 47,095 44,551 2,544 100 58.21 300 58.27 58.23
GSAT 46,843 45,243 1,600 13,155 3.99 1,100 4.0 3.99
FNF 46,840 46,046 794 100 27.53 100 27.54 27.53
ARRS 46,697 44,097 2,600 400 33.81 100 33.84 33.78
TYC 46,663 44,787 1,876 567 45.04 300 45.05 45.045
GS 46,540 42,988 3,552 114 176.89 300 177.01 176.89
SPWR 46,471 44,671 1,800 200 38.44 32 38.48 38.48
BEN 46,364 44,782 1,582 154 57.88 200 57.9 57.9
WLL 46,202 41,960 4,242 100 90.67 100 90.8 90.69
AGN 46,135 43,099 3,036 308 171.54 100 171.84 171.54
FEYE 46,098 38,746 7,352 200 36.61 100 36.73 36.68
NI 45,990 45,126 864 54 39.51 300 39.52 39.51
GRA 45,883 37,692 8,191 100 95.38 100 95.56 95.48
DISH 45,752 45,007 745 100 63.26 100 63.33 63.3
TSQ 45,687 24,025 21,662 500 10.25 100 10.5 10.265
HES 45,663 43,584 2,079 100 100.86 100 100.88 100.84
SDOW 45,645 43,095 2,550 1,200 25.02 700 25.03 25.01
STM 45,533 45,433 100 2,000 8.72 3,800 8.73 8.73
OMC 45,509 43,741 1,768 100 72.56 200 72.61 72.57
FLO 45,499 37,225 8,274 200 19.94 200 19.95 19.94
BIL 45,437 45,437 0 412,600 45.75 174,899 45.76 45.755
XME 45,317 44,617 700 1,000 42.1 4,300 42.12 42.1
BRK.B 45,176 43,884 1,292 104 128.34 100 128.36 128.36
ITMN 45,154 42,654 2,500 100 46.68 100 46.86 46.76
IEV 45,123 36,315 8,808 13,795 48.11 1,800 48.13 48.12
FOLD 45,116 38,716 6,400 100 4.42 100 4.48 4.46
QTM 45,052 41,009 4,043 1,900 1.29 1,500 1.31 1.3
CE 45,033 35,318 9,715 100 62.43 100 62.45 62.44
NNN 45,030 44,331 699 200 37.32 300 37.33 37.31
MPC 44,984 42,450 2,534 100 78.03 100 78.1 78.06
PCAR 44,965 44,005 960 300 65.87 100 65.91 65.87
OEF 44,961 44,061 900 300 88.73 1,900 88.74 88.73
TIF 44,922 44,257 665 100 100.16 100 100.25 100.22
PDLI 44,855 44,355 500 600 9.58 1,800 9.59 9.58
HEB 44,825 1,300 43,525 18,500 0.255 100 0.28 0.2702
ELY 44,725 37,244 7,481 200 8.72 400 8.74 8.72
APD 44,698 39,412 5,286 17 135.96 102 136.03 136.0
SBGL 44,604 42,804 1,800 300 11.0 210 11.01 11.0
CSGP 44,503 38,256 6,247 100 159.36 300 160.0 160.0
LPT 44,438 41,449 2,989 400 36.5 100 36.53 36.5
ARO 44,435 44,335 100 2,800 3.24 1,400 3.25 3.245
HIG 44,295 42,595 1,700 300 35.89 249 35.9 35.9
TUP 44,250 38,308 5,942 300 76.0 100 76.04 76.01
CLNE 44,134 43,837 297 600 10.49 400 10.5 10.47
VMW 43,973 37,977 5,996 100 94.81 100 94.9 94.84
CTIC 43,969 43,969 0 3,300 2.67 522 2.68 2.68
SBH 43,968 43,241 727 100 24.73 400 24.74 24.73
HMSY 43,849 41,840 2,009 100 18.67 258 18.68 18.68
OCR 43,803 36,869 6,934 500 63.54 200 63.57 63.55
URBN 43,778 41,890 1,888 500 34.9 100 34.92 34.92
RDN 43,726 43,426 300 100 13.14 200 13.15 13.14
LYB 43,711 39,829 3,882 102 102.99 100 103.06 103.03
MD 43,622 42,691 931 145 58.03 200 58.06 58.08
OWW 43,599 43,499 100 600 9.22 300 9.24 9.23
ERUS 43,558 43,158 400 1,200 19.51 1,100 19.53 19.52
PANW 43,480 40,497 2,983 100 83.68 100 83.89 83.84
TSO 43,422 41,374 2,048 100 59.49 100 59.53 59.5
CZR 43,391 42,831 560 18,200 16.77 100 16.78 16.78
CPE 43,389 42,011 1,378 200 11.7 100 11.75 11.72
ITW 43,328 41,312 2,016 200 85.66 200 85.67 85.67
KBE 43,313 42,813 500 700 32.72 10,400 32.73 32.72
ETN 43,281 39,606 3,675 200 77.92 100 77.97 77.99
GOOGL 43,260 42,891 369 6 603.66 100 604.2 603.78
EXPE 43,126 37,558 5,568 100 80.3 100 80.37 80.31
DEJ 43,072 600 42,472 100 0.2475 100 0.27 0.258
ETR 43,019 40,148 2,871 200 75.84 100 75.93 75.87
HCP 42,974 41,941 1,033 500 42.37 400 42.38 42.38
EWA 42,938 42,638 300 9,500 27.0 8,118 27.01 27.01
CVBF 42,901 42,538 363 300 15.53 100 15.54 15.535
KWK 42,703 42,103 600 1,000 2.1 2,400 2.11 2.1
EOX 42,418 42,418 0 200 7.81 600 7.82 7.81
SPNC 42,417 38,823 3,594 100 26.69 100 26.81 26.72
NWS 42,304 42,304 0 984 17.65 100 17.66 17.65
FLIR 42,199 39,832 2,367 235 34.33 100 34.35 34.36
AMKR 42,159 42,159 0 706 10.38 700 10.39 10.385
CMA 42,104 41,822 282 100 50.14 217 50.15 50.14
ZQK 42,052 41,952 100 1,100 3.26 4,000 3.27 3.26
TAL 41,980 31,396 10,584 100 42.73 100 43.35 43.34
TSS 41,891 41,091 800 500 32.56 800 32.57 32.56
TRMB 41,882 40,988 894 100 31.74 200 31.78 31.74
INFA 41,764 41,371 393 100 34.73 111 34.75 34.69
ENDP 41,731 37,019 4,712 100 69.5 100 69.57 69.55
FSLR 41,621 39,186 2,435 100 63.15 100 63.21 63.17
SIG 41,597 39,425 2,172 100 108.26 100 108.3 108.29
CCJ 41,558 41,156 402 300 21.35 400 21.36 21.37
LEG 41,552 39,962 1,590 100 32.98 100 33.0 33.0
AWH 41,447 34,494 6,953 100 37.23 100 37.25 37.24
ETH 41,195 36,979 4,216 100 24.17 182 24.28 24.27
PL 41,096 33,791 7,305 3,820 69.39 600 69.4 69.39
AEE 41,093 40,326 767 200 40.03 500 40.04 40.03
ARWR 40,960 40,223 737 200 11.73 100 11.75 11.74
PMCS 40,923 40,923 0 600 7.05 2,400 7.06 7.05
MCK 40,855 36,328 4,527 1 191.91 100 192.1 191.99
EMITF 40,576 17,300 23,276 2,000 0.1811 800 0.2062 0.1996
RCI 40,466 36,756 3,710 500 40.3 100 40.33 40.31
PIR 40,450 39,850 600 300 15.39 200 15.41 15.385
TV 40,282 39,216 1,066 100 34.23 200 34.25 34.25
SFM 40,215 35,231 4,984 100 31.66 100 31.71 31.69
CBG 40,116 37,613 2,503 400 33.75 300 33.77 33.76
IRBT 40,010 16,378 23,632 100 36.0 100 36.18 36.01
LMCK 39,911 37,611 2,300 100 46.94 100 47.58 47.27
ATI 39,889 34,585 5,304 7 41.71 100 41.72 41.71
GD 39,432 33,997 5,435 100 121.62 200 121.65 121.67
PHYS 39,381 38,981 400 5,300 10.67 2,200 10.68 10.68
XOMA 39,275 39,175 100 900 4.12 700 4.13 4.11
LRCX 39,234 38,161 1,073 100 70.32 100 70.38 70.29
CVC 39,225 37,610 1,615 250 19.15 300 19.16 19.15
SHW 39,213 25,188 14,025 100 214.14 100 214.25 214.19
LXP 39,128 39,128 0 600 11.31 1,800 11.32 11.32
WCC 39,108 34,676 4,432 100 82.76 100 82.84 82.81
REM 38,959 38,959 0 12,953 12.64 13,803 12.65 12.65
MBI 38,931 38,831 100 1,100 10.0 2,136 10.01 10.005
RAS 38,541 38,441 100 602 8.05 600 8.06 8.05
OSTK 38,508 33,008 5,500 100 15.96 100 16.12 15.98
TC 38,425 33,625 4,800 1,000 2.83 1,700 2.84 2.835
BLMN 38,363 37,323 1,040 100 20.31 300 20.32 20.32
PWE 38,264 37,864 400 2,700 9.31 1,900 9.32 9.31
CPB 38,060 37,251 809 300 43.49 30 43.5 43.5
JOY 37,984 36,948 1,036 100 62.79 100 62.84 62.83
GM+B 37,927 22,947 14,980 100 17.1 323 18.61 18.45
FAS 37,657 36,657 1,000 400 103.89 400 103.97 103.88
WLP 37,590 36,790 800 100 115.08 100 115.2 115.13
EWM 37,550 37,550 0 4,035 16.08 7,735 16.09 16.085
ROSE 37,457 35,939 1,518 100 53.81 200 53.87 53.86
NUAN 37,201 36,538 663 300 17.98 800 17.99 17.985
ACM 37,138 34,522 2,616 100 35.01 100 35.03 35.02
VTR 37,126 33,893 3,233 200 64.63 187 64.65 64.64
QIHU 37,121 33,866 3,255 100 94.77 100 94.97 94.78
TPH 37,032 36,376 656 200 14.61 200 14.62 14.62
AVY 36,942 30,713 6,229 100 50.96 100 51.01 50.97
SAPE 36,861 36,861 0 500 15.48 600 15.49 15.48
SGYP 36,620 36,620 0 900 3.8 201 3.81 3.81
TCBI 36,606 31,242 5,364 100 53.8 200 54.19 54.15
FISV 36,547 35,967 580 63 62.85 12 62.89 62.85
HRB 36,506 32,941 3,565 150 32.5 400 32.53 32.53
WDC 36,464 35,776 688 100 99.49 100 99.57 99.5
AON 36,456 35,362 1,094 14 90.98 200 91.0 90.995
SGMS 36,261 34,961 1,300 100 9.19 200 9.21 9.21
GRH 36,251 35,251 1,000 100 3.08 100 3.1 3.08
INTU 36,250 34,889 1,361 104 82.96 100 82.97 82.97
JD 36,236 29,207 7,029 100 28.45 200 28.55 28.44
AGG 36,229 35,629 600 100 109.22 287 109.23 109.23
CHL 36,063 33,249 2,814 100 54.87 200 54.88 54.92
GCI 36,047 34,795 1,252 300 33.39 200 33.4 33.39
TRW 36,003 35,863 140 100 104.81 200 104.95 104.89
DVAX 35,930 35,630 300 1,800 1.42 4,800 1.43 1.43
IWB 35,777 13,058 22,719 100 111.15 2,000 111.2 111.18
VIXY 35,732 34,732 1,000 600 18.64 400 18.66 18.64
TCB 35,661 35,661 0 1,300 16.23 300 16.24 16.24
FMC 35,660 34,503 1,157 9 68.68 100 68.73 68.7
KOS 35,612 35,612 0 300 10.33 600 10.34 10.33
VEU 35,585 35,585 0 2,501 52.72 8,400 52.73 52.73
SWY 35,486 33,453 2,033 900 34.88 500 34.89 34.89
SWK 35,390 33,816 1,574 100 85.84 200 85.92 85.86
ERJ 35,340 24,808 10,532 198 39.56 91 39.62 39.61
CFN 35,310 33,510 1,800 200 44.61 200 44.63 44.63
ACT 35,273 34,231 1,042 100 218.52 207 218.77 218.56
OXY 35,208 34,020 1,188 100 101.17 200 101.23 101.19
GNC 35,167 33,667 1,500 100 34.8 100 34.81 34.8
BERY 35,122 32,513 2,609 100 25.59 100 25.6 25.58
TWO 35,026 35,026 0 2,100 10.44 1,109 10.45 10.445
RLJ 34,867 34,595 272 400 29.13 117 29.14 29.14
MYCC 34,824 29,672 5,152 100 17.65 100 17.8 17.68
SPN 34,775 33,875 900 400 36.19 100 36.21 36.17
DRE 34,764 34,714 50 200 18.33 400 18.34 18.32
CIM 34,618 26,875 7,743 11,500 3.2 18,900 3.21 3.2
UCO 34,585 30,188 4,397 300 37.29 3,400 37.31 37.27
MWV 34,579 33,256 1,323 100 44.52 100 44.58 44.58
RYL 34,440 29,707 4,733 200 37.87 300 38.01 37.92
INDA 34,382 34,235 147 520 30.75 2,700 30.77 30.76
EDC 34,351 33,976 375 800 34.62 700 34.64 34.64
EXP 34,300 28,739 5,561 100 96.57 100 96.65 96.61
AAP 34,293 27,821 6,472 100 125.72 100 125.98 125.855
AT 34,232 33,932 300 300 3.92 3,000 3.93 3.93
CUZ 34,182 34,182 0 1,100 12.71 200 12.72 12.71
CCK 33,963 29,830 4,133 178 48.56 100 48.62 48.58
SCSS 33,952 33,852 100 200 20.91 150 20.96 20.95
AGQ 33,808 27,869 5,939 500 67.24 500 67.37 67.11
ACI 33,741 33,741 0 12,619 2.94 2,300 2.95 2.94
D 33,661 31,410 2,251 100 70.3 200 70.31 70.28
INFY 33,565 31,137 2,428 100 55.85 100 55.88 55.86
BPOP 33,343 30,428 2,915 100 33.56 100 33.6 33.59
ALL 33,316 28,708 4,608 200 58.32 200 58.33 58.32
ADK 33,287 27,484 5,803 100 4.58 100 4.64 4.6
BDN 33,221 33,091 130 500 16.17 200 16.18 16.17
SINA 33,143 25,207 7,936 100 49.3 100 49.49 49.41
ASML 33,105 31,505 1,600 100 86.73 200 86.82 86.86
RLGY 33,016 31,616 1,400 100 38.37 100 38.39 38.37
SWFT 33,003 32,631 372 200 25.65 100 25.66 25.66
OGE 32,947 32,547 400 209 37.4 100 37.41 37.4
TWI 32,868 29,706 3,162 300 14.64 100 14.68 14.71
SBS 32,831 30,831 2,000 700 10.1 700 10.11 10.105
UPRO 32,702 26,944 5,758 400 120.26 200 120.3 120.29
LNG 32,697 31,117 1,580 200 75.52 100 75.6 75.61
CB 32,606 32,406 200 140 92.97 100 93.03 92.99
RS 32,602 29,348 3,254 100 71.5 100 71.59 71.54
DYAX 32,527 32,427 100 100 9.12 100 9.13 9.13
BXS 32,443 31,378 1,065 200 21.64 100 21.66 21.64
BRO 32,420 28,583 3,837 200 31.71 100 31.72 31.69
MSI 32,417 31,417 1,000 200 65.62 200 65.67 65.66
SQM 32,416 31,616 800 100 28.83 300 28.86 28.86
SCHL 32,141 31,841 300 200 34.72 100 34.92 34.8
BWA 32,101 31,475 626 200 65.86 110 65.9 65.87
IM 31,999 29,499 2,500 250 30.33 100 30.35 30.38
VG 31,984 31,984 0 1,300 3.64 600 3.65 3.65
MUR 31,972 31,801 171 153 68.34 100 68.37 68.33
RHT 31,922 30,205 1,717 100 56.38 200 56.4 56.41
NVS 31,812 31,312 500 100 89.1 100 89.12 89.11
WNR 31,770 30,723 1,047 100 42.02 100 42.04 42.01
GOOG 31,724 30,747 977 100 594.8 100 595.08 594.85
CHU 31,669 28,635 3,034 200 16.71 300 16.72 16.72
SXC 31,641 25,871 5,770 100 23.04 100 23.18 23.17
TMUS 31,598 31,177 421 200 31.38 300 31.4 31.4
CHE 31,574 25,232 6,342 300 101.41 100 102.0 101.6
VTG 31,563 31,463 100 2,100 1.93 5,600 1.94 1.93
GPRE 31,532 27,056 4,476 200 39.1 200 39.2 39.11
EUO 31,397 31,397 0 29,700 17.62 12,400 17.63 17.63
GRUB 31,322 16,385 14,937 75 35.08 100 35.29 35.2
ALGN 31,108 30,608 500 100 53.14 100 53.18 53.14
CMC 31,000 30,819 181 200 18.25 100 18.27 18.26
CWH 30,854 30,754 100 700 27.2 300 27.21 27.2
LM 30,739 29,019 1,720 100 51.8 100 51.83 51.78
MDVN 30,718 28,118 2,600 100 76.57 100 76.83 76.55
HTLD 30,676 30,476 200 200 23.83 100 23.85 23.82
VOYA 30,647 29,612 1,035 300 37.1 500 37.11 37.1
HDS 30,640 29,830 810 200 27.31 100 27.35 27.37
ISRG 30,629 29,476 1,153 49 470.22 100 471.24 470.41
UUP 30,621 30,621 0 87,700 21.57 81,187 21.58 21.575
IMGN 30,478 30,378 100 200 10.96 100 10.97 10.97
GXP 30,459 30,059 400 200 25.9 100 25.91 25.905
R 30,426 27,015 3,411 100 91.01 100 91.07 91.06
EGY 30,328 30,085 243 100 7.53 100 7.55 7.54
AGO 30,294 29,694 600 100 23.64 300 23.66 23.65
DOX 30,184 29,426 758 200 47.89 100 47.9 47.9
FANG 30,158 28,701 1,457 100 88.66 100 89.0 88.78
FMBI 30,131 29,431 700 100 16.67 300 16.68 16.65
MHK 30,087 28,338 1,749 200 130.87 200 130.97 130.95
TE 30,081 29,881 200 700 17.94 2,489 17.95 17.945
AAXJ 30,076 30,076 0 500 65.18 200 65.22 65.21
COMM 30,008 29,611 397 100 22.98 200 23.01 22.97
NU 29,987 28,897 1,090 600 45.37 300 45.39 45.37
HXL 29,969 27,169 2,800 100 38.11 100 38.16 38.12
GPRO 29,962 15,853 14,109 84 41.4 100 41.79 41.42
HSEB 29,900 27,500 2,400 100 27.1 100 27.9 27.1
SCG 29,724 29,724 0 400 53.11 100 53.12 53.12
DRC 29,684 28,209 1,475 100 63.4 100 63.46 63.4
MNST 29,631 26,907 2,724 200 66.22 100 66.27 66.22
DFT 29,623 17,447 12,176 200 28.71 100 28.86 28.82
ROYT 29,561 16,277 13,284 100 10.3 100 10.35 10.31
FR 29,556 29,155 401 100 19.25 200 19.36 19.34
RVBD 29,478 29,248 230 100 18.08 200 18.09 18.09
LXK 29,431 28,631 800 100 47.94 100 48.05 48.005
GPOR 29,424 27,824 1,600 100 57.93 100 58.0 57.99
DNN 29,392 29,392 0 10,700 1.32 10,300 1.33 1.33
MPW 29,304 28,914 390 1,100 13.28 600 13.29 13.285
LVS 29,290 27,090 2,200 100 73.47 100 73.56 73.53
ALLE 29,288 25,980 3,308 100 55.24 200 55.29 55.28
HUN 29,111 27,375 1,736 206 27.4 200 27.42 27.41
VLY 28,979 28,569 410 900 9.74 700 9.75 9.745
UPS 28,811 28,160 651 52 104.17 100 104.25 104.18
SRPT 28,807 26,972 1,835 100 20.88 200 20.97 20.87
SNTA 28,662 28,662 0 1,300 4.1 300 4.11 4.11
CHD 28,661 26,664 1,997 100 66.42 200 66.45 66.43
BKU 28,586 26,523 2,063 100 32.15 100 32.75 32.15
AFL 28,539 27,261 1,278 73 63.81 18 63.82 63.81
EXXI 28,498 28,152 346 100 21.87 100 21.9 21.89
CF 28,482 24,784 3,698 100 254.62 100 255.04 254.94
CBD 28,456 25,181 3,275 100 49.3 100 49.31 49.31
BKD 28,355 27,059 1,296 87 35.93 200 35.95 35.95
FDO 28,342 24,127 4,215 200 60.73 100 60.82 60.79
AIV 28,334 27,570 764 200 33.92 100 33.93 33.92
TTWO 28,334 27,634 700 200 23.29 200 23.3 23.29
BAS 28,307 28,007 300 100 28.35 100 28.47 28.42
TIME 28,297 26,519 1,778 500 24.35 100 24.39 24.37
CTRX 28,287 27,016 1,271 100 44.79 200 44.8 44.8
BUD 28,282 28,221 61 100 112.82 100 112.86 112.845
IGC 28,255 23,808 4,447 1,200 1.16 100 1.21 1.2
RJF 28,223 24,574 3,649 100 52.1 100 52.24 52.22
AGI 28,142 27,542 600 100 9.28 83 9.29 9.28
ALB 28,118 26,939 1,179 100 67.65 100 67.72 67.65
CP 28,082 27,517 565 100 197.91 100 198.12 198.07
ED 28,024 25,694 2,330 256 57.16 400 57.18 57.17
CNO 27,972 27,772 200 400 17.32 400 17.34 17.33
STZ 27,964 27,482 482 100 86.8 100 86.86 86.82
LYG 27,920 27,820 100 8,000 5.07 8,500 5.08 5.075
NCR 27,851 27,327 524 300 32.33 100 32.36 32.37
SEE 27,816 27,086 730 300 32.73 500 32.74 32.735
UTIW 27,809 27,809 0 200 10.25 300 10.26 10.255
SAP 27,786 26,917 869 100 81.84 100 81.93 81.88
WIBC 27,680 27,580 100 424 9.68 224 9.69 9.68
TRMK 27,649 26,799 850 200 23.63 6 23.66 23.64
CPWR 27,620 27,060 560 1,000 9.58 462 9.59 9.585
BCO 27,616 21,523 6,093 100 27.26 201 27.31 27.31
SHPG 27,612 25,789 1,823 100 252.94 100 253.44 253.2
GFA 27,604 27,604 0 700 3.28 2,700 3.29 3.28
PSQ 27,549 9,549 18,000 24,400 16.07 24,600 16.08 16.07
BBG 27,518 27,018 500 200 25.78 100 25.81 25.81
SN 27,456 24,810 2,646 200 33.93 100 34.02 34.03
NWL 27,414 25,757 1,657 400 31.56 100 31.57 31.56
SPLK 27,338 25,338 2,000 100 48.05 100 48.17 48.17
SVXY 27,307 26,923 384 200 88.51 300 88.62 88.59
EWP 27,250 23,459 3,791 600 41.99 341 42.0 42.02
TMK 27,141 24,044 3,097 100 53.96 200 54.01 53.96
LB 27,137 26,584 553 100 58.24 100 58.28 58.27
AXAS 27,104 26,904 200 799 5.97 500 5.98 5.97
TRI 27,097 26,897 200 100 36.88 300 36.89 36.88
AET 27,087 25,489 1,598 500 84.59 100 84.6 84.6
L 26,980 25,582 1,398 400 43.89 400 43.92 43.9
NBIX 26,973 26,473 500 100 13.82 100 13.83 13.83
MTH 26,954 20,810 6,144 100 41.17 100 41.29 41.26
DDD 26,930 19,094 7,836 100 53.42 100 53.63 53.56
RICE 26,883 20,469 6,414 100 26.53 100 26.6 26.66
CENX 26,795 26,495 300 200 18.59 200 18.6 18.6
VTI 26,776 25,356 1,420 300 102.86 1,200 102.87 102.88
TKR 26,653 21,511 5,142 100 48.9 100 48.96 48.9
LHO 26,620 24,061 2,559 100 36.87 100 36.9 36.86
GRMN 26,552 24,532 2,020 400 57.93 100 57.96 57.93
PCYC 26,507 24,442 2,065 100 103.01 100 103.38 103.29
BJRI 26,505 20,685 5,820 100 30.4 100 30.56 30.49
NPSP 26,503 24,870 1,633 100 29.47 100 29.58 29.49
AGEN 26,352 21,525 4,827 200 3.29 100 3.3 3.29
MFA 26,345 25,932 413 1,200 8.36 2,000 8.37 8.37
OKE 26,342 25,999 343 200 67.7 100 67.72 67.71
FWLT 26,315 26,215 100 100 33.74 200 33.75 33.75
ENTG 26,294 24,694 1,600 100 12.81 300 12.82 12.82
CHRW 26,256 25,969 287 100 66.53 200 66.57 66.54
HYS 26,234 26,234 0 900 106.01 100 106.15 106.05
NEE 26,226 22,833 3,393 400 98.44 200 98.54 98.47
SALT 26,191 25,991 200 300 8.43 200 8.44 8.44
MW 26,172 25,772 400 100 57.65 100 57.7 57.7
PEI 26,094 25,894 200 200 19.24 300 19.25 19.26
NFX 26,002 25,002 1,000 200 45.3 300 45.34 45.3
SJNK 25,915 25,915 0 3,400 30.65 3,300 30.66 30.65
XEC 25,887 24,791 1,096 100 149.5 100 149.66 149.63
CBST 25,858 23,225 2,633 100 62.72 100 62.79 62.74
IVAN 25,822 4,650 21,172 800 0.2326 1,000 0.25 0.24
VSH 25,724 23,578 2,146 300 15.07 100 15.1 15.08
ELX 25,709 25,109 600 1,800 5.74 300 5.75 5.74
PACW 25,663 23,362 2,301 100 41.65 200 41.67 41.65
HLX 25,563 22,868 2,695 100 27.3 100 27.31 27.31
CLW 25,549 22,100 3,449 100 67.7 100 68.6 67.67
EWBC 25,512 25,012 500 300 35.13 400 35.24 35.18
MRC 25,464 23,245 2,219 450 28.02 200 28.04 28.03
CMI 25,458 23,044 2,414 100 152.51 100 152.53 152.52
STR 25,321 25,321 0 500 23.49 1,000 23.5 23.49
MJN 25,246 24,745 501 100 94.99 100 95.03 95.0
GPN 25,217 24,172 1,045 100 73.29 100 73.32 73.32
HTS 25,084 24,984 100 700 19.5 300 19.51 19.51
VR 25,027 24,120 907 100 37.75 200 37.77 37.78
MUSA 25,018 24,620 398 200 48.93 100 49.08 48.99
G 25,015 24,315 700 100 18.26 100 18.27 18.26
SHO 25,011 24,900 111 400 14.98 400 14.99 14.985
OHI 25,007 23,634 1,373 100 38.5 100 38.55 38.53
AOL 24,999 21,367 3,632 100 39.13 100 39.18 39.13
WPRT 24,970 23,564 1,406 200 17.48 500 17.51 17.5
SKM 24,927 23,427 1,500 200 25.85 200 25.87 25.85
OIL 24,894 24,567 327 5,700 24.88 3,200 24.9 24.88
AF 24,867 24,467 400 200 13.15 100 13.17 13.155
TPX 24,865 22,655 2,210 200 61.65 100 61.71 61.73
SERV 24,801 24,501 300 100 19.7 100 19.81 19.78
STEM 24,801 24,701 100 500 1.73 3,000 1.74 1.735
MEOH 24,779 24,303 476 100 65.94 100 66.04 65.99
PNBK 24,746 19,146 5,600 100 2.06 100 2.12 2.08
RYAM 24,704 15,993 8,711 100 39.09 100 39.14 39.09
ENPH 24,664 23,348 1,316 100 11.75 100 11.79 11.75
ICE 24,647 23,747 900 14 196.64 108 196.86 196.7
TTM 24,630 22,531 2,099 100 41.63 100 41.68 41.7
DISCA 24,618 23,626 992 100 82.85 100 82.87 82.85
PII 24,605 23,387 1,218 100 148.01 100 148.22 148.02
DOV 24,560 23,926 634 315 89.13 300 89.17 89.16
DNOW 24,545 21,874 2,671 100 33.45 100 33.48 33.47
SMFG 24,465 24,465 0 2,300 8.12 4,700 8.13 8.125
RE 24,451 20,711 3,740 100 160.77 100 160.95 160.85
AGU 24,397 23,016 1,381 200 92.23 200 92.28 92.3
MCHI 24,397 24,297 100 2,000 49.83 500 49.93 49.8
TPLM 24,274 23,874 400 900 11.8 400 11.82 11.81
FET 24,253 20,455 3,798 200 36.77 400 36.8 36.77
EL 24,228 22,501 1,727 200 75.72 100 75.76 75.74
OFG 24,194 23,794 400 100 17.46 100 17.56 17.56
SLCA 24,189 22,290 1,899 100 61.74 100 61.78 61.74
CS 24,186 22,986 1,200 200 28.73 500 28.74 28.74
WOOF 24,160 24,060 100 200 37.22 100 37.26 37.23
BYD 24,089 23,683 406 200 10.95 100 10.96 10.96
BBL 24,072 22,068 2,004 100 70.49 100 70.58 70.52
AVNR 24,053 17,544 6,509 2,800 5.35 300 5.37 5.36
PVG 24,041 23,441 600 100 6.9 500 6.92 6.92
NGG 24,003 23,902 101 100 76.22 100 76.23 76.24
DFRG 24,000 23,684 316 400 22.06 100 22.14 22.07
ENZ 23,987 23,025 962 200 5.2 100 5.23 5.22
VMC 23,961 20,222 3,739 200 65.35 100 65.45 65.5
ACE 23,957 21,669 2,288 100 104.37 74 104.41 104.37
HWAY 23,911 22,894 1,017 100 17.72 100 17.79 17.72
LNCO 23,893 22,889 1,004 124 30.33 200 30.36 30.33
TRP 23,857 23,395 462 100 51.95 300 51.96 51.95
WX 23,841 20,456 3,385 100 32.39 100 32.41 32.4
BBCN 23,820 23,228 592 200 14.96 200 14.97 14.97
MAC 23,795 20,869 2,926 100 66.84 100 67.0 66.89
TK 23,783 21,211 2,572 100 55.95 200 56.71 56.7
OI 23,741 21,797 1,944 149 33.47 300 33.5 33.49
FNB 23,673 23,373 300 500 12.56 300 12.57 12.56
AUO 23,661 22,961 700 1,400 4.51 2,131 4.52 4.52
GNRC 23,655 22,575 1,080 100 44.27 100 44.35 44.35
VRNG 23,599 23,299 300 900 3.32 1,000 3.33 3.32
RAX 23,595 22,865 730 300 31.56 200 31.65 31.62
BMRN 23,568 22,259 1,309 100 61.57 100 61.59 61.59
HP 23,512 21,319 2,193 100 117.58 110 117.75 117.64
MDRX 23,492 23,292 200 800 16.74 821 16.75 16.75
REGN 23,447 22,929 518 3 305.4 100 305.86 305.72
UHS 23,405 22,422 983 100 97.05 10 99.35 98.73
TAP 23,355 22,955 400 100 72.83 100 72.85 72.84
CLFD 23,338 21,122 2,216 100 13.35 100 13.65 13.52
CINF 23,313 22,913 400 100 48.0 100 48.01 48.01
FOSL 23,301 21,279 2,022 100 102.61 100 102.67 102.68
MDAS 23,284 23,084 200 200 24.12 100 24.14 24.14
CSIQ 23,267 21,166 2,101 100 28.46 100 28.56 28.5
BCC 23,223 21,904 1,319 300 29.36 100 29.52 29.37
LYV 23,196 22,796 400 200 24.34 100 24.35 24.35
FIVE 23,176 22,676 500 100 36.28 100 36.41 36.29
IQNT 23,160 19,512 3,648 100 11.77 200 11.8 11.78
CREE 23,159 22,506 653 100 48.75 100 48.8 48.78
LMT 23,087 21,496 1,591 100 168.7 320 168.83 168.75
DRL 23,073 19,537 3,536 300 5.78 100 5.86 5.87
PT 23,065 19,465 3,600 500 2.36 500 2.37 2.365
CBK 23,035 22,935 100 100 9.44 100 9.59 9.56
PSLV 23,032 23,032 0 700 8.17 200 8.18 8.18
SVM 23,000 23,000 0 400 1.79 1,951 1.8 1.79
GLPI 22,963 22,604 359 100 35.2 100 35.27 35.21
BEE 22,961 22,961 0 700 12.27 200 12.28 12.27
CPT 22,951 22,551 400 100 73.75 100 73.8 73.79
RGC 22,896 20,396 2,500 100 20.33 100 20.34 20.34
SON 22,876 21,847 1,029 200 41.53 100 41.57 41.57
RMBS 22,871 22,471 400 399 12.6 100 12.63 12.6
KBR 22,822 22,422 400 200 23.48 450 23.51 23.5
CALL 22,764 16,756 6,008 100 14.08 100 14.2 14.29
DV 22,616 10,925 11,691 200 40.99 100 41.03 41.0
BRKS 22,513 22,213 300 100 10.29 500 10.3 10.29
DWA 22,508 22,099 409 200 22.92 200 22.93 22.93
SFY 22,499 21,822 677 290 12.59 200 12.6 12.59
QCOR 22,461 19,167 3,294 100 97.07 100 97.49 97.14
RSG 22,461 21,243 1,218 200 37.0 300 37.01 37.0
BONT 22,432 17,520 4,912 100 9.34 100 9.42 9.38
HAS 22,394 21,069 1,325 200 51.33 131 51.37 51.38
NLSN 22,371 21,658 713 100 48.46 100 48.49 48.47
LVLT 22,346 17,851 4,495 100 45.59 198 45.64 45.64
ISIL 22,342 22,151 191 200 14.27 100 14.29 14.27
BLOX 22,216 22,116 100 300 12.39 100 12.4 12.4
AR 22,175 18,112 4,063 100 59.86 100 59.97 59.94
TOT 22,162 22,162 0 100 69.6 600 69.82 69.81
FIS 22,103 21,447 656 200 56.65 300 56.66 56.655
LZB 22,074 21,974 100 100 22.22 100 22.32 22.26
INN 22,062 22,062 0 100 10.62 200 10.63 10.63
AWI 22,038 19,267 2,771 100 55.3 100 55.35 55.3
INCY 22,032 20,032 2,000 100 48.03 100 48.29 48.14
SGNL 22,016 7,806 14,210 100 7.12 100 7.32 7.28
NOW 22,010 20,314 1,696 100 59.09 100 59.24 59.21
GOGO 21,999 20,879 1,120 200 16.84 100 16.86 16.85
BECN 21,996 21,996 0 100 28.59 100 28.61 28.6
APP 21,981 16,181 5,800 3,898 1.06 2,000 1.07 1.065
SLAB 21,969 20,507 1,462 100 47.06 75 47.25 47.13
RSP 21,966 21,866 100 400 77.13 200 77.14 77.14
WWWW 21,851 21,815 36 100 27.53 280 27.58 27.58
FLR 21,831 19,144 2,687 13 77.57 100 77.59 77.59
WSM 21,789 20,684 1,105 100 69.29 100 69.38 69.34
KMX 21,768 20,811 957 100 51.01 116 51.05 51.05
MIC 21,712 14,131 7,581 100 72.63 100 72.73 72.7
SOXX 21,710 21,710 0 2,700 85.69 2,600 85.74 85.73
ATRS 21,653 21,653 0 1,200 2.14 100 2.15 2.14
PNR 21,624 21,006 618 109 72.18 100 72.26 72.21
JBHT 21,616 21,416 200 200 79.47 100 79.52 79.48
CUDA 21,607 14,146 7,461 100 28.64 100 28.84 28.71
AKRX 21,606 21,606 0 200 35.37 100 35.48 35.46
PWR 21,604 20,651 953 278 35.03 300 35.06 35.045
UWM 21,602 18,602 3,000 100 84.22 400 84.27 84.25
GPI 21,595 19,611 1,984 300 80.0 100 80.14 80.12
ERY 21,542 21,542 0 1,500 12.32 6,000 12.34 12.34
WBAI 21,535 11,214 10,321 100 38.6 200 38.9 38.8
CMLP 21,473 21,023 450 100 23.71 300 23.75 23.71
ACRX 21,454 20,988 466 100 10.5 100 10.56 10.59
EZPW 21,421 20,927 494 500 9.9 500 9.93 9.91
CUK 21,417 20,817 600 200 37.04 200 37.29 37.22
RDC 21,412 19,550 1,862 100 31.14 270 31.16 31.15
DNDN 21,402 16,502 4,900 400 2.2 700 2.21 2.2
POR 21,358 21,258 100 200 33.1 300 33.11 33.1
ETP 21,355 19,211 2,144 100 58.6 100 58.62 58.64
ECOM 21,320 12,354 8,966 100 22.77 100 22.8 22.79
MTW 21,264 19,587 1,677 300 31.69 100 31.74 31.72
APOL 21,248 20,848 400 200 29.23 200 29.24 29.22
PAY 21,242 19,242 2,000 100 35.67 100 35.72 35.65
SWAY 21,208 17,508 3,700 100 25.2 100 25.23 25.205
DRH 21,123 20,723 400 900 12.96 700 12.97 12.96
DXD 21,119 21,119 0 800 24.68 4,600 24.69 24.68
IYE 21,118 17,713 3,405 300 57.35 1,000 57.36 57.35
EFX 21,109 19,764 1,345 100 75.59 200 75.66 75.65
RPT 21,061 19,925 1,136 100 16.94 200 16.95 16.95
IRM 21,030 20,187 843 100 34.54 300 34.55 34.54
BLL 21,020 20,117 903 100 63.81 100 63.83 63.82
BRKR 21,008 12,755 8,253 100 23.99 100 24.04 24.01
ILF 21,008 20,659 349 200 40.97 100 41.0 40.96
CLD 21,002 20,740 262 100 16.09 200 16.1 16.1
CYH 20,982 18,682 2,300 200 45.97 100 46.02 45.99
NSAM 20,976 18,626 2,350 100 18.92 600 18.94 18.92
SPG 20,915 20,212 703 100 170.26 100 170.56 170.17
SNH 20,872 20,872 0 1,000 23.8 1,400 23.81 23.8
MTOR 20,853 20,553 300 100 12.92 100 12.93 12.91
PFG 20,832 19,718 1,114 100 51.81 100 51.84 51.835
PVH 20,829 19,823 1,006 100 114.12 100 114.25 114.15
JEC 20,770 19,070 1,700 200 54.79 100 54.85 54.84
HSP 20,760 17,660 3,100 200 51.26 100 51.3 51.29
RP 20,732 19,140 1,592 300 16.41 100 16.49 16.45
ST 20,727 19,941 786 34 47.84 100 47.86 47.85
AINV 20,724 20,713 11 3,953 8.74 800 8.75 8.74
DEPO 20,711 16,890 3,821 100 11.89 1 11.92 11.9
RDS.B 20,708 20,708 0 300 86.97 300 87.0 87.0
CRD.A 20,700 20,700 0 100 8.1 200 8.32 8.12
PSO 20,696 20,696 0 200 18.76 800 18.77 18.76
ZGNX 20,690 20,690 0 200 1.65 1,600 1.66 1.655
AXS 20,596 18,907 1,689 100 44.38 100 44.4 44.35
USU 20,596 13,000 7,596 100 6.02 100 6.08 6.06
WTSL 20,530 12,200 8,330 100 0.9805 200 0.9977 0.9921
PKI 20,405 20,225 180 100 47.88 100 47.89 47.88
CNVR 20,372 20,272 100 100 23.94 100 24.0 23.95
WAT 20,367 19,459 908 100 105.51 100 105.7 105.52
DAR 20,366 20,166 200 200 19.3 100 19.31 19.3
JWN 20,321 17,853 2,468 200 68.86 100 68.95 68.92
IBN 20,240 19,644 596 200 51.16 200 51.2 51.19
NCLH 20,209 19,409 800 100 32.52 300 32.53 32.53
TASR 20,199 20,199 0 200 11.43 100 11.44 11.43
DGP 20,175 10,425 9,750 1,000 28.41 1,000 28.44 28.25
TD 20,151 20,051 100 200 51.92 700 51.93 51.93
ISIS 20,150 14,600 5,550 100 30.75 200 30.88 30.84
NOC 20,136 18,677 1,459 100 127.24 100 127.31 127.24
TMV 20,126 20,126 0 500 46.54 200 46.57 46.54
CONN 20,061 18,781 1,280 100 41.02 100 41.15 41.1
PHG 20,026 18,826 1,200 100 32.09 300 32.1 32.14
SBAC 20,018 19,241 777 100 104.24 100 104.32 104.43
XRS 20,002 15,086 4,916 100 27.23 100 27.44 27.335
OIBR.C 19,960 19,260 700 100 0.7 100 0.73 0.7151
NTGR 19,898 19,498 400 100 34.83 100 34.88 34.85
EXAS 19,869 17,569 2,300 100 16.94 300 16.99 16.97
RCII 19,861 19,411 450 100 24.89 200 24.91 24.9
JMBA 19,841 12,721 7,120 800 12.71 100 12.79 12.65
ASTI 19,804 15,504 4,300 200 0.3599 200 0.37 0.36
CFX 19,801 19,082 719 100 69.6 100 69.65 69.57
RBS 19,766 18,866 900 1,300 11.17 1,800 11.18 11.18
CZZ 19,703 19,703 0 100 12.82 100 12.84 12.85
LH 19,640 17,370 2,270 100 105.95 100 105.97 105.92
SGMO 19,529 18,429 1,100 100 12.53 100 12.68 12.62
ARP 19,512 16,212 3,300 100 20.52 100 20.67 20.63
URTY 19,500 19,200 300 300 85.54 100 85.64 85.62
CRK 19,490 19,452 38 100 26.67 100 26.68 26.65
BIV 19,482 5,000 14,482 150 84.55 300 84.62 84.6
POL 19,432 18,938 494 100 41.52 100 41.59 41.56
BIOS 19,424 19,424 0 800 7.37 100 7.39 7.37
PDM 19,403 19,103 300 300 19.73 606 19.74 19.74
CDW 19,352 19,352 0 100 31.31 100 31.42 31.33
CLNY 19,317 19,290 27 271 22.89 300 22.9 22.89
EWC 19,290 19,230 60 1,000 32.76 17,600 32.77 32.76
LOGM 19,281 18,781 500 100 39.7 100 39.88 39.84
MKSI 19,246 16,677 2,569 100 32.24 100 32.46 32.36
CI 19,244 18,223 1,021 200 96.89 107 96.99 96.93
PCLN 19,219 18,385 834 200 1238.91 100 1240.25 1239.24
RL 19,182 15,860 3,322 100 161.45 200 161.61 161.51
SHOO 19,065 18,756 309 200 33.68 100 33.8 33.76
DVY 19,020 17,855 1,165 7 75.92 100 75.93 75.94
TYL 18,911 15,457 3,454 100 96.14 100 96.6 96.29
BCEI 18,823 15,575 3,248 200 61.74 100 61.88 61.72
VLCCF 18,699 18,399 300 100 12.04 100 12.07 12.03
IEX 18,679 18,143 536 100 79.19 100 79.32 79.2
BZH 18,639 18,639 0 200 18.68 200 18.72 18.68
DECK 18,596 17,496 1,100 200 85.6 100 85.93 85.66
COO 18,553 17,716 837 100 155.69 200 158.1 158.17
CAMP 18,544 18,296 248 200 17.7 100 17.72 17.72
ASH 18,530 16,722 1,808 135 107.65 100 107.77 107.74
BDX 18,522 18,108 414 100 118.48 112 118.59 118.5
PAA 18,488 18,058 430 300 59.65 100 59.8 59.69
SNY 18,487 12,387 6,100 100 51.89 100 51.97 51.95
WRB 18,474 17,688 786 100 45.13 100 45.26 45.2
PRE 18,464 18,064 400 100 109.23 200 109.39 109.37
CPHD 18,443 17,843 600 100 40.99 100 41.09 41.04
XLS 18,436 17,930 506 800 17.5 300 17.51 17.51
IVC 18,423 17,088 1,335 100 14.75 100 15.05 14.94
RES 18,308 17,508 800 100 24.49 100 24.5 24.49
PGN# 18,261 15,401 2,860 200 11.6 100 11.78 11.7
VIPS 18,198 15,561 2,637 100 209.27 100 210.52 210.19
ANF 18,141 17,941 200 200 38.94 200 38.96 38.93
BID 18,140 13,139 5,001 200 39.69 100 39.76 39.75
MLM 18,103 17,704 399 200 132.4 100 132.45 132.415
JKS 18,065 16,001 2,064 200 25.68 100 25.8 25.72
HDB 18,040 18,001 39 100 48.9 100 48.92 48.915
RTK 18,010 18,010 0 3,885 2.33 6,100 2.34 2.335
DWRE 17,993 12,981 5,012 100 63.68 100 64.13 63.92
AAV 17,918 17,718 200 1,800 5.61 1,000 5.63 5.65
EPP 17,848 14,873 2,975 400 51.04 9,842 51.06 51.05
PAL 17,847 12,700 5,147 1,000 0.292 10,000 0.295 0.2938
NOG 17,822 17,566 256 100 16.23 100 16.24 16.25
USTR 17,816 17,616 200 100 41.38 100 41.8 41.39
BAM 17,810 17,710 100 100 44.64 300 44.65 44.65
PCY 17,753 15,588 2,165 600 29.31 100 29.33 29.32
APO 17,726 17,571 155 300 27.34 200 27.35 27.35
YY 17,661 16,046 1,615 100 73.8 100 74.14 74.0
FINL 17,624 17,474 150 100 27.21 200 27.23 27.19
TXMD 17,615 11,819 5,796 100 4.83 100 4.85 4.84
MWA 17,605 17,605 0 1,900 8.22 300 8.23 8.23
CATY 17,558 15,857 1,701 100 26.48 387 26.58 26.52
WPG 17,527 17,127 400 100 19.2 200 19.21 19.2
IVW 17,502 16,898 604 100 106.98 4,500 106.99 107.0
AME 17,501 16,676 825 200 51.92 200 51.93 51.93
MXWL 17,492 17,092 400 100 12.82 300 12.87 12.83
LLNW 17,484 16,623 861 700 2.76 100 2.77 2.77
EPE 17,453 17,253 200 100 21.0 200 21.01 21.03
SFG 17,448 16,098 1,350 100 60.22 100 61.15 60.31
RDS.A 17,445 16,911 534 200 82.59 400 82.63 82.62
MBFI 17,408 16,090 1,318 100 27.09 100 27.33 27.26
ESI 17,406 13,687 3,719 400 14.81 100 14.87 14.86
BPFH 17,367 16,967 400 100 12.76 100 12.77 12.76
USLV 17,312 11,226 6,086 200 48.5 100 48.59 48.2
SCS 17,286 17,086 200 100 15.54 100 15.55 15.55
XBI 17,193 16,822 371 300 149.47 200 149.77 149.82
EIDO 17,177 16,477 700 100 28.9 100 29.66 29.23
PKW 17,111 17,111 0 200 45.2 100 45.21 45.21
CNC 17,100 14,123 2,977 100 79.87 100 80.08 79.95
AMP 17,052 16,591 461 145 122.85 100 122.94 122.85
CMO 17,018 16,938 80 900 13.15 900 13.16 13.15
LOCK 16,963 16,963 0 200 13.16 200 13.17 13.16
NYT 16,934 16,505 429 200 14.08 1,000 14.09 14.09
SAVE 16,930 14,440 2,490 100 68.78 200 68.94 68.9
SIX 16,916 16,650 266 100 39.38 100 39.42 39.39
CSG 16,893 16,793 100 700 8.11 300 8.12 8.115
ARUN 16,889 16,329 560 100 18.2 200 18.21 18.22
WAB 16,836 12,380 4,456 100 84.95 100 85.17 85.08
DLPH 16,835 16,295 540 100 68.87 100 68.89 68.875
IPCM 16,830 8,843 7,987 100 48.0 100 48.8 48.18
BIG 16,819 16,329 490 100 44.36 100 44.39 44.39
VIG 16,716 12,547 4,169 200 78.05 1,300 78.06 78.05
EWL 16,711 16,605 106 700 34.14 550 34.15 34.15
MCO 16,710 15,574 1,136 100 92.05 200 92.06 92.05
KLIC 16,666 16,666 0 100 14.12 100 14.13 14.13
BAH 16,649 16,649 0 100 21.19 100 21.25 21.25
GOLD 16,644 15,581 1,063 100 85.79 1 85.84 85.79
GAME 16,637 16,637 0 1,300 6.63 3,200 6.64 6.63
LQD 16,631 16,131 500 2,200 119.04 200 119.1 119.115
PXD 16,591 15,891 700 100 233.88 100 234.26 234.11
AN 16,578 15,960 618 100 56.51 100 56.57 56.52
OCN 16,563 12,198 4,365 300 35.96 100 36.02 35.99
HUM 16,539 16,133 406 200 133.45 2 133.54 133.51
HNI 16,527 9,554 6,973 100 37.2 100 37.43 37.33
PIN 16,515 16,415 100 700 22.03 500 22.04 22.04
JONE 16,503 10,029 6,474 300 20.15 100 20.22 20.2
PFF 16,484 15,585 899 300 39.81 500 39.82 39.815
LPI 16,449 16,169 280 100 29.64 100 29.66 29.62
SYNA 16,439 15,927 512 100 80.75 100 80.9 80.87
CRH 16,429 14,093 2,336 100 24.87 300 24.91 24.9
QLGC 16,418 15,918 500 206 10.66 200 10.67 10.665
SKT 16,416 16,416 0 100 35.78 100 35.8 35.77
PFPT 16,414 15,325 1,089 100 36.54 100 36.71 36.68
BIOF 16,381 7,014 9,367 300 8.53 200 8.58 8.61
EVR 16,339 13,258 3,081 100 57.17 36 57.34 57.26
MVV 16,313 16,313 0 600 70.39 900 70.42 70.4
PBF 16,304 15,704 600 100 27.32 300 27.34 27.37
DK 16,296 16,261 35 200 28.86 200 28.93 28.82
FREE 16,282 2,945 13,337 300 0.4898 100 0.5 0.4851
TTS 16,279 15,569 710 200 10.93 100 10.94 10.94
VTV 16,238 16,192 46 100 82.45 6,400 82.47 82.46
PAAS 16,206 15,281 925 200 14.67 100 14.69 14.68
NUS 16,201 15,099 1,102 100 63.86 100 63.97 63.9
NAT 16,160 16,160 0 200 9.04 300 9.06 9.05
CBI 16,129 15,302 827 100 69.72 100 69.82 69.81
IDN 16,100 0 16,100 200 0.61 200 0.65 0.62
CBSO 16,011 15,616 395 200 34.35 300 34.36 34.35
HYT 16,000 15,600 400 2,800 12.23 1,900 12.24 12.23
OAS 15,959 14,341 1,618 200 57.79 100 57.97 57.9
COLB 15,957 6,051 9,906 100 25.55 100 25.83 25.655
NIHD 15,948 10,920 5,028 100 0.7044 200 0.7046 0.7045
DSW 15,941 14,601 1,340 100 27.66 200 27.69 27.68
RDWR 15,869 14,869 1,000 200 16.31 100 16.37 16.3
GGOV 15,868 12,868 3,000 100 42.8 100 43.26 43.14
CLX 15,862 14,233 1,629 100 90.33 100 90.35 90.38
END 15,852 14,952 900 300 1.45 200 1.47 1.465
BCRX 15,850 14,274 1,576 400 12.23 100 12.26 12.25
GRT 15,822 15,722 100 400 11.08 200 11.09 11.08
HLSS 15,811 15,711 100 200 22.8 400 22.81 22.8
WM 15,791 15,089 702 100 44.21 100 44.23 44.23
LUK 15,729 15,338 391 300 25.26 700 25.28 25.28
AMRN 15,723 15,723 0 2,700 1.57 272 1.58 1.58
EW 15,707 14,187 1,520 100 85.25 100 85.32 85.27
NWBI 15,692 14,631 1,061 300 12.78 100 12.79 12.78
TXRH 15,682 15,132 550 324 24.77 100 24.79 24.77
AVEO 15,666 15,666 0 400 1.18 2,200 1.19 1.19
THRM 15,649 12,991 2,658 200 47.75 200 47.98 47.99
LFL 15,645 15,338 307 100 12.44 100 12.45 12.45
FDX 15,638 15,135 503 200 152.78 200 152.84 152.83
JAKK 15,637 15,220 417 300 7.17 300 7.18 7.17
ADT 15,619 14,805 814 200 33.53 100 33.54 33.54
MWW 15,611 15,511 100 400 6.73 400 6.74 6.74
HIBB 15,587 9,878 5,709 100 51.99 200 52.19 52.0
LII 15,575 12,783 2,792 100 90.6 100 91.2 91.0
PH 15,560 14,737 823 26 123.42 124 123.47 123.46
NX 15,529 15,172 357 100 17.65 100 17.76 17.74
FDN 15,525 15,525 0 200 60.21 1,000 60.24 60.24
UGLD 15,519 5,419 10,100 1,000 15.25 1,000 15.28 15.19
CYTK 15,476 15,476 0 700 4.39 400 4.44 4.42
ROIC 15,416 14,616 800 600 15.9 300 15.92 15.91
DRWI 15,398 15,398 0 300 1.92 1,159 1.94 1.93
UNS 15,383 15,383 0 3,486 60.42 1,000 60.43 60.42
ORAN 15,373 15,373 0 700 15.85 1,000 15.86 15.86
TS 15,369 15,269 100 100 45.23 200 45.25 45.24
GLDD 15,342 14,942 400 200 7.22 100 7.26 7.26
CWEI 15,335 11,946 3,389 200 135.7 100 136.8 136.0
ROK 15,308 15,208 100 100 123.09 153 123.14 123.09
VRSK 15,285 13,485 1,800 10 63.3 100 63.33 63.32
STWD 15,277 15,277 0 300 23.94 300 23.96 23.95
EBR 15,250 15,200 50 200 3.03 1,975 3.04 3.04
ALV 15,236 14,929 307 100 103.58 100 103.69 103.66
NUJ-C 15,204 0 15,204 100 10.0 100 10.38 10.06
TILE 15,179 14,621 558 100 17.77 100 17.92 17.82
DVA 15,117 14,786 331 100 72.09 100 72.12 72.09
VGZ 15,100 2,000 13,100 100 0.4424 1,700 0.46 0.4436
FBP 15,093 14,793 300 300 5.42 200 5.43 5.42
WAFD 15,062 14,312 750 100 21.72 100 21.74 21.73
IFON 15,050 7,800 7,250 100 2.49 200 2.52 2.51
SANM 15,047 14,647 400 100 23.59 100 23.63 23.6
ARG 15,045 13,438 1,607 200 109.53 100 109.71 109.71
AER 15,036 14,696 340 100 45.79 100 45.84 45.81
AMED 15,000 14,900 100 100 16.26 100 16.31 16.31
EPD 14,953 14,624 329 100 78.95 100 79.0 79.02
ITC 14,940 13,587 1,353 100 36.18 100 36.19 36.19
CXO 14,936 14,243 693 100 147.96 100 148.55 148.14
RWM 14,920 13,980 940 19,300 16.42 4,300 16.43 16.43
CST 14,914 14,114 800 200 33.49 100 33.62 33.6
TSU 14,902 14,702 200 100 27.98 100 28.0 28.0
ALLY 14,896 14,896 0 100 24.06 200 24.09 24.095
VIV 14,852 14,852 0 100 20.65 325 20.67 20.66
THI 14,820 13,602 1,218 200 55.79 400 55.82 55.78
OIIM 14,815 14,815 0 100 3.12 100 3.2 3.21
AMT 14,780 13,673 1,107 8 92.41 100 92.47 92.43
BALT 14,775 10,868 3,907 100 5.59 200 5.6 5.59
MEET 14,746 14,346 400 700 2.11 200 2.13 2.12
PLCE 14,738 13,598 1,140 100 50.67 100 50.87 50.79
ECL 14,712 13,991 721 100 110.25 100 110.33 110.31
NR 14,709 14,309 400 222 11.77 100 11.78 11.78
CLI 14,700 14,383 317 100 21.79 200 21.83 21.81
SC 14,663 14,563 100 600 19.99 100 20.0 20.0
RGLD 14,649 13,560 1,089 100 76.32 100 76.51 76.41
LEA 14,615 14,515 100 82 95.99 200 96.05 96.01
DLR 14,512 14,312 200 100 63.44 100 63.54 63.505
JASO 14,502 12,002 2,500 200 9.6 200 9.61 9.61
PGH 14,501 14,501 0 1,100 6.82 2,000 6.83 6.825
COL 14,452 14,119 333 100 77.15 200 77.27 77.21
GPL 14,444 11,084 3,360 9,953 1.19 1,900 1.21 1.19
PPP 14,409 13,658 751 1,200 7.48 200 7.49 7.49
WFC-T 14,400 6,600 7,800 1,000 24.83 100 24.9 24.88
OZRK 14,338 14,238 100 100 31.6 100 31.77 31.76
ACGL 14,332 14,132 200 100 55.43 100 55.45 55.44
CFFN 14,319 14,319 0 500 11.93 1,000 11.94 11.93
WYNN 14,273 13,684 589 50 206.14 100 206.28 206.21
RNG 14,224 12,882 1,342 100 14.72 100 14.82 14.84
NM 14,211 11,411 2,800 200 8.43 100 8.44 8.43
HOLX 14,189 13,958 231 500 25.52 300 25.54 25.54
IVR 14,187 14,187 0 400 17.28 300 17.29 17.285
LE 14,110 13,921 189 100 35.4 100 35.56 35.54
IACI 14,095 13,495 600 200 66.76 100 66.83 66.8
ELP 14,089 13,964 125 100 17.03 100 17.05 17.03
PNW 14,077 13,677 400 100 56.75 100 56.78 56.77
APH 14,072 12,372 1,700 100 97.96 200 98.14 98.035
ADS 14,055 13,554 501 100 271.66 100 271.85 271.67
BHBK 14,050 14,050 0 300 12.35 100 12.38 12.38
URG 14,049 14,049 0 1,400 1.13 7,100 1.14 1.135
QDEL 14,003 13,103 900 300 24.24 100 24.29 24.28
KMP 13,964 13,964 0 100 84.65 100 84.74 84.73
PXLW 13,957 12,307 1,650 400 8.66 200 8.74 8.67
MIK 13,950 13,850 100 100 16.66 100 16.74 16.7
MM 13,933 13,933 0 600 3.68 2,700 3.7 3.69
ZIOP 13,930 13,930 0 100 3.32 600 3.33 3.32
SYRG 13,927 13,327 600 100 12.08 200 12.1 12.07
MSM 13,923 13,536 387 24 88.5 100 88.63 88.5
KN 13,914 12,614 1,300 200 30.56 100 30.69 30.68
LDOS 13,856 13,556 300 100 37.94 200 37.97 37.96
WERN 13,819 13,619 200 100 26.02 100 26.04 26.03
SEMG 13,786 13,786 0 100 81.24 100 81.37 81.41
FSC 13,770 13,770 0 1,100 9.82 2,864 9.83 9.82
TSRA 13,768 13,668 100 200 23.44 200 23.59 23.53
CTRP 13,748 12,919 829 100 62.03 300 62.25 62.06
DCM 13,732 13,597 135 135 17.57 125 17.61 17.575
BAK 13,720 13,720 0 400 12.74 100 12.75 12.74
ALJ 13,710 13,675 35 100 13.02 100 13.03 13.01
OLN 13,693 11,136 2,557 100 26.82 100 27.02 27.09
SYT 13,666 13,566 100 100 71.87 100 73.41 72.62
TBF 13,636 6,184 7,452 9,700 28.47 300 28.48 28.48
AMCC 13,615 13,415 200 99 10.06 400 10.07 10.06
VRA 13,604 13,204 400 300 20.6 100 20.67 20.68
EWD 13,600 1,700 11,900 3,000 35.15 300 35.21 35.17
ESC 13,571 12,962 609 973 34.03 23 34.08 34.08
CSH 13,560 7,030 6,530 100 45.4 100 46.0 45.76
MELI 13,558 12,958 600 200 91.64 100 91.99 91.67
HRL 13,551 12,951 600 300 47.57 100 47.59 47.59
NVO 13,547 12,218 1,329 100 45.45 100 45.48 45.42
CORR 13,517 12,638 879 200 8.41 200 8.46 8.46
GTI 13,486 13,355 131 400 10.05 100 10.06 10.04
MHO 13,465 11,555 1,910 100 21.72 100 21.96 21.88
RPM 13,461 12,611 850 54 44.41 100 44.46 44.46
LGF 13,428 13,428 0 100 32.11 200 32.16 32.14
XYL 13,423 13,129 294 100 37.29 100 37.32 37.31
MTRN 13,396 12,194 1,202 100 32.8 300 33.19 33.13
STRZA 13,371 13,044 327 100 29.94 200 29.98 29.98
IPI 13,346 13,346 0 100 14.87 200 14.88 14.87
MEMP 13,339 12,890 449 100 23.7 100 23.82 23.72
ULTA 13,321 12,655 666 100 93.13 200 93.34 93.115
BITA 13,317 7,197 6,120 100 56.49 100 56.9 56.65
IEI 13,297 13,014 283 300 121.34 15,600 121.37 121.37
TERP 13,282 11,982 1,300 100 33.26 100 33.39 33.34
BMS 13,271 12,871 400 100 40.15 197 40.2 40.2
ATHL 13,268 13,068 200 100 50.9 100 51.1 51.0
VOLC 13,228 13,028 200 300 16.43 100 16.49 16.5
ENR 13,190 11,948 1,242 200 118.54 100 118.73 118.59
VNM 13,177 13,177 0 100 21.72 800 21.97 21.94
EMB 13,144 13,044 100 100 116.13 100 116.32 116.22
PCL 13,133 12,333 800 100 44.02 100 44.06 44.06
LVNTA 13,120 10,045 3,075 100 70.99 100 71.35 71.08
AMJ 13,092 12,892 200 500 52.62 100 52.67 52.7
NTRI 13,085 12,395 690 200 17.97 400 18.08 18.01
BMA 13,026 6,470 6,556 100 43.2 100 43.8 43.54
EROC 13,013 13,013 0 200 4.95 100 4.98 4.97
PRIM 12,978 12,778 200 100 25.21 200 25.33 25.3
ARW 12,971 12,575 396 100 61.13 100 61.16 61.15
PRAA 12,952 11,806 1,146 100 61.0 100 61.09 61.075
CTCM 12,947 12,947 0 100 10.17 200 10.18 10.18
JJG 12,941 9,541 3,400 800 39.01 2,100 39.04 38.98
CMG 12,938 11,959 979 5 657.58 100 658.31 658.23
MASI 12,840 12,840 0 300 24.25 100 24.26 24.26
RNN 12,840 7,343 5,497 100 0.7042 100 0.7237 0.7068
AIZ 12,824 11,242 1,582 200 64.98 100 65.0 64.97
WRE 12,811 12,732 79 45 26.39 100 26.4 26.39
DBJP 12,774 12,774 0 300 37.0 13,500 37.03 37.01
HAR 12,734 11,496 1,238 100 115.31 100 115.39 115.33
KNX 12,734 12,334 400 100 25.17 200 25.2 25.09
SNSS 12,690 12,290 400 200 6.44 200 6.45 6.44
AMTG 12,668 12,595 73 100 16.5 100 16.53 16.53
MBUU 12,645 11,851 794 100 19.8 200 19.95 19.85
MKTX 12,617 10,717 1,900 100 56.55 100 56.66 56.69
SWHC 12,616 12,316 300 200 13.93 200 13.95 13.93
RH 12,614 12,007 607 100 86.47 100 86.87 86.81
AMAG 12,606 9,170 3,436 100 18.82 100 18.95 18.85
SIMO 12,598 9,951 2,647 100 23.46 200 23.64 23.55
SBRA 12,582 12,582 0 100 28.75 200 28.84 28.75
TBI 12,579 11,577 1,002 200 29.39 100 29.56 29.56
BYI 12,562 11,862 700 100 61.64 100 61.77 61.74
SA 12,557 11,657 900 100 8.03 100 8.08 8.05
ICA 12,536 12,536 0 200 7.65 1,000 7.67 7.66
WWW 12,514 12,314 200 100 24.93 500 25.0 24.97
COCO 12,502 7,500 5,002 100 0.2195 100 0.2236 0.228
OMEX 12,498 11,000 1,498 300 1.26 800 1.27 1.26
IPXL 12,467 12,342 125 100 28.48 100 28.5 28.51
SAH 12,454 12,254 200 100 24.84 100 24.99 24.88
MTDR 12,430 12,294 136 100 27.99 200 28.01 28.01
PPHM 12,430 12,130 300 1,400 1.57 1,500 1.59 1.58
HMHC 12,413 12,413 0 400 17.45 100 17.51 17.5
SCI 12,377 11,177 1,200 200 20.52 300 20.54 20.51
OVTI 12,375 12,037 338 500 22.88 200 23.0 22.92
ACC 12,371 12,146 225 100 40.39 100 40.4 40.41
EDAP 12,369 12,219 150 100 4.96 100 5.0 5.04
ZINC 12,363 11,920 443 200 20.38 100 20.46 20.385
AMH 12,357 12,157 200 100 18.52 100 18.53 18.52
LPNT 12,334 12,233 101 100 65.31 100 65.38 65.33
ENS 12,329 11,929 400 100 64.7 100 64.77 64.74
QIWI 12,293 7,593 4,700 100 38.26 100 38.5 38.19
PACB 12,292 11,792 500 200 5.49 100 5.54 5.5
GGG 12,270 8,883 3,387 100 76.72 100 76.84 76.74
CDTI 12,261 11,500 761 100 2.48 100 2.54 2.5
DVR 12,251 12,251 0 800 1.22 400 1.23 1.23
PRLB 12,242 7,161 5,081 200 85.0 100 85.4 85.29
LAMR 12,240 12,140 100 100 51.94 100 51.98 51.96
CUBE 12,229 11,218 1,011 400 18.46 500 18.48 18.48
KEM 12,202 7,138 5,064 100 5.35 2,000 5.36 5.355
SHLD 12,137 9,513 2,624 200 39.15 100 39.34 39.27
CVLT 12,127 11,427 700 100 48.21 100 48.31 48.18
ALKS 12,114 11,368 746 100 45.97 100 46.14 46.01
GBX 12,112 10,322 1,790 100 67.15 100 67.22 67.15
SHM 12,082 12,082 0 100 24.36 2,600 24.37 24.36
VLP 12,067 6,696 5,371 100 44.0 100 44.8 44.38
CSC 12,046 9,715 2,331 100 65.48 100 65.51 65.48
MDIV 12,004 2,810 9,194 300 22.15 8,006 22.18 22.18
WBC 11,979 11,520 459 100 106.09 100 106.15 106.11
VVC 11,968 11,668 300 100 39.69 100 39.73 39.71
VVUS 11,953 11,953 0 2,700 4.91 900 4.92 4.92
TUES 11,936 11,736 200 100 17.24 100 17.31 17.26
ARTX 11,912 11,812 100 800 3.69 750 3.7 3.68
ETE 11,904 9,622 2,282 100 58.45 100 58.83 58.56
IMS 11,878 10,078 1,800 100 26.99 42 27.12 27.12
FII 11,832 11,832 0 100 29.93 100 29.97 29.955
WTFC 11,823 10,885 938 100 46.7 100 46.88 46.79
CLS 11,822 10,522 1,300 100 11.15 500 11.17 11.17
FXA 11,806 1,606 10,200 1,000 94.27 1,000 94.31 94.29
PQ 11,772 11,772 0 443 6.97 300 6.98 6.98
CVI 11,758 8,954 2,804 15 48.22 100 48.56 48.51
EQIX 11,749 11,579 170 100 216.9 100 217.62 217.26
OFC 11,737 11,441 296 100 29.29 200 29.33 29.33
CRZO 11,735 10,845 890 100 67.46 100 67.76 67.58
TPUB# 11,735 2,600 9,135 200 20.56 100 24.5 22.5
FMX 11,713 11,413 300 100 100.07 100 100.26 100.13
OMCL 11,708 11,508 200 100 27.02 100 27.16 27.04
BSJF 11,700 11,700 0 100 26.7 100 26.74 26.685
DBEU 11,700 5,500 6,200 20,000 27.31 31,000 27.37 27.33
FCF 11,676 11,376 300 300 8.89 500 8.9 8.89
KKD 11,675 11,575 100 296 15.37 600 15.4 15.38
BMR 11,672 11,222 450 500 22.06 500 22.07 22.06
GTN 11,665 10,565 1,100 200 13.03 2 13.1 13.03
ININ 11,658 9,369 2,289 100 44.45 200 44.65 44.46
FNFV 11,641 11,141 500 300 16.36 200 16.44 16.43
SGY 11,641 11,641 0 100 41.31 100 41.41 41.31
ETJ 11,597 11,397 200 100 11.57 700 11.59 11.58
SWI 11,597 11,118 479 100 39.72 100 39.78 39.79
KTOS 11,594 11,594 0 400 7.62 100 7.63 7.63
PFS 11,593 9,693 1,900 200 16.73 100 16.74 16.73
WUBA 11,580 7,080 4,500 100 51.14 100 51.42 51.3
YCS 11,560 10,060 1,500 4,000 65.48 4,000 65.51 65.44
CAVM 11,556 10,956 600 100 47.21 100 47.27 47.26
UNFI 11,546 10,523 1,023 200 60.55 100 60.92 60.82
Z 11,524 10,824 700 100 126.06 100 126.55 126.45
OZM 11,512 11,512 0 100 14.11 100 14.15 14.15
WLK 11,507 10,505 1,002 100 89.59 200 89.79 89.69
IWS 11,503 11,403 100 1,700 72.21 500 72.25 72.22
TKC 11,494 11,048 446 100 15.51 100 15.64 15.62
AREX 11,489 11,489 0 100 22.92 100 23.04 23.01
RJA 11,486 11,486 0 37,900 7.72 37,600 7.75 7.705
GWPH 11,478 4,461 7,017 100 86.4 100 87.0 86.75
EGN 11,466 8,896 2,570 100 89.66 100 89.91 89.75
ENH 11,455 11,231 224 200 53.63 70 54.36 54.28
JCOM 11,452 11,052 400 300 49.35 100 49.78 49.63
ECHO 11,430 9,542 1,888 100 20.4 700 20.6 20.44
GAS 11,401 11,101 300 100 54.12 100 54.19 54.11
MTB 11,389 11,259 130 22 123.49 100 123.57 123.5
TCO 11,383 11,283 100 100 76.67 100 76.84 76.66
SBGI 11,364 10,601 763 200 33.91 100 33.96 33.95
TMHC 11,325 8,625 2,700 100 20.2 100 20.34 20.23
K 11,322 10,511 811 100 65.54 300 65.56 65.56
TFM 11,305 11,305 0 100 30.5 100 30.54 30.5
HUBG 11,292 8,918 2,374 100 48.63 20 49.17 48.75
IHS 11,291 6,727 4,564 100 134.65 100 134.82 134.7
MDSO 11,289 10,846 443 100 40.68 100 40.79 40.79
MENT 11,270 11,270 0 100 21.26 100 21.29 21.28
LL 11,265 10,654 611 100 55.47 100 55.7 55.65
MLNX 11,261 10,331 930 100 37.52 100 37.62 37.6
ALGT 11,254 8,892 2,362 100 118.1 100 118.83 118.91
AUXL 11,248 10,748 500 100 19.49 100 19.54 19.52
ELGX 11,248 9,149 2,099 300 14.35 100 14.4 14.4
BNS 11,240 10,640 600 100 68.12 400 68.14 68.13
AVT 11,212 11,112 100 100 44.15 200 44.21 44.15
OSUR 11,210 9,980 1,230 100 8.65 100 8.68 8.63
INFI 11,200 11,100 100 37 9.77 100 9.87 9.76
PZZA 11,176 10,976 200 100 44.69 100 44.74 44.7
DAKT 11,165 8,665 2,500 100 11.55 100 11.64 11.62
ISR 11,160 9,860 1,300 100 2.68 200 2.69 2.68
PEGI 11,154 10,854 300 200 33.03 200 33.23 33.18
WRI 11,143 11,043 100 100 34.04 100 34.05 34.02
SGEN 11,141 9,116 2,025 100 34.77 100 34.89 34.86
BIS 11,136 10,475 661 1,500 14.02 100 14.05 14.0
SPR 11,126 10,822 304 200 33.91 100 33.97 33.94
PRGO 11,116 10,616 500 300 156.75 100 156.85 156.75
SOHU 11,107 10,372 735 100 55.93 100 56.33 56.0
WDAY 11,107 10,347 760 100 81.58 100 81.68 81.61
ASPS 11,103 9,040 2,063 100 116.28 100 116.51 116.16
LFVN 11,085 11,085 0 900 1.41 700 1.42 1.41
DDS 11,080 8,880 2,200 100 120.26 100 121.15 120.86
BFR 11,056 10,547 509 100 13.2 100 13.28 13.17
MSCC 11,030 10,706 324 300 25.5 100 25.53 25.53
NKY 11,017 10,755 262 3,200 17.87 58,300 17.88 17.87
STAR 10,990 10,990 0 100 14.68 100 14.7 14.69
CAR 10,955 9,855 1,100 200 60.45 100 60.54 60.53
PWRD 10,951 8,751 2,200 400 20.63 100 20.65 20.66
BWP 10,923 10,423 500 100 19.33 800 19.35 19.345
DRIV 10,917 10,917 0 100 14.12 100 14.25 14.19
JE 10,898 10,898 0 1,100 5.53 2,500 5.54 5.53
HZNP 10,892 10,392 500 300 14.2 100 14.27 14.22
CCG 10,873 10,873 0 200 9.01 200 9.02 9.02
HELE 10,873 10,673 200 100 56.38 100 56.54 56.54
KSU 10,866 10,602 264 200 115.66 100 115.77 115.71
AOS 10,860 7,711 3,149 100 50.02 100 50.07 50.06
DEO 10,844 9,744 1,100 100 124.01 100 124.17 124.06
SIAL 10,844 10,544 300 100 102.59 100 102.65 102.6
AFOP 10,824 10,324 500 300 16.99 200 17.06 17.04
BBW 10,818 9,974 844 1,700 11.0 100 11.2 11.21
BF.B 10,816 8,114 2,702 100 91.97 113 92.09 92.03
UGL 10,799 5,925 4,874 200 46.5 100 46.55 46.47
CBAK 10,795 7,895 2,900 200 3.58 1,350 3.64 3.63
GDP 10,783 8,826 1,957 100 22.81 100 22.88 22.86
UBNT 10,739 10,439 300 200 40.65 200 40.77 40.765
RGP 10,734 10,634 100 100 31.86 100 31.87 31.89
MPWR 10,729 8,177 2,552 100 41.01 100 41.59 41.32
NMBL 10,727 8,427 2,300 200 28.16 100 28.4 28.22
HIW 10,717 10,580 137 300 42.3 100 42.31 42.31
ZSL 10,658 6,781 3,877 100 76.02 100 76.26 76.13
MWE 10,657 10,557 100 100 74.3 100 74.38 74.37
CTRL 10,628 10,412 216 100 16.6 100 16.8 16.7
HRS 10,601 9,992 609 200 73.27 100 73.33 73.3
HCSG 10,596 10,396 200 100 27.46 200 27.51 27.52
WWD 10,595 8,695 1,900 200 51.22 100 51.46 51.35
IRF 10,560 10,360 200 300 26.99 100 27.14 27.03
HII 10,557 10,457 100 100 93.2 100 93.38 93.34
PDCO 10,541 10,341 200 200 39.91 400 39.98 39.925
HPT 10,540 10,540 0 300 30.19 200 30.2 30.2
PEIX 10,523 10,286 237 100 18.55 100 18.65 18.58
MKC 10,468 10,140 328 100 69.37 100 69.46 69.4
RNR 10,458 9,823 635 100 106.35 100 106.63 106.49
BR 10,453 10,450 3 67 41.22 300 41.25 41.23
IDCC 10,435 9,580 855 100 45.27 100 45.32 45.29
BOBE 10,434 9,244 1,190 100 46.23 200 46.29 46.27
YRCW 10,425 10,425 0 200 27.71 300 27.87 27.75
CPST 10,405 8,530 1,875 3,282 1.41 2,800 1.42 1.41
BCR 10,400 9,727 673 15 145.45 30 145.84 145.28
AJG 10,396 9,796 600 400 46.8 400 46.9 46.82
GXC 10,388 8,988 1,400 100 80.25 500 80.41 80.31
NAV 10,387 9,855 532 100 37.65 100 37.8 37.69
TEO 10,364 9,767 597 100 22.5 100 22.74 22.41
EVER 10,363 10,363 0 100 19.71 100 19.75 19.68
MNTA 10,351 10,251 100 100 11.29 400 11.37 11.29
ERX 10,288 10,288 0 200 132.54 200 132.68 132.57
CECO 10,284 8,884 1,400 500 5.0 100 5.02 5.01
AEIS 10,283 9,183 1,100 100 17.9 400 18.0 17.9
LSTR 10,265 10,165 100 100 68.15 300 68.25 68.09
MMP 10,264 9,731 533 100 84.0 151 84.26 84.23
WPP 10,246 10,146 100 100 10.5 100 10.52 10.5
ZOES 10,214 7,335 2,879 100 30.35 100 30.4 30.38
BEBE 10,199 10,199 0 200 2.96 300 2.97 2.97
REXX 10,197 10,057 140 100 14.88 100 14.94 14.9
NTT 10,180 9,897 283 300 33.2 400 33.24 33.23
BG 10,174 9,074 1,100 200 75.09 100 75.17 75.185
MAA 10,170 9,532 638 100 74.5 100 74.56 74.52
AMPE 10,161 8,406 1,755 100 6.32 100 6.38 6.36
DWCH 10,161 7,770 2,391 100 13.55 100 13.92 13.92
AXLL 10,128 4,737 5,391 100 46.67 100 46.77 46.78
BGC 10,109 9,902 207 100 25.2 100 25.28 25.25
TSC 10,108 9,707 401 100 10.24 100 10.44 10.37
TWTC 10,075 6,617 3,458 500 41.44 100 41.53 41.49
GY 10,064 9,964 100 100 18.29 100 18.37 18.3
WMGI 10,063 9,070 993 1 31.62 100 31.67 31.67
TDG 10,058 8,982 1,076 100 171.05 100 171.3 171.19
VYM 10,029 9,726 303 2,500 67.2 11,000 67.22 67.23
AB 10,020 8,885 1,135 100 27.58 6 27.76 27.76
BSJE 10,000 10,000 0 500 26.35 4,700 26.4 26.4
MGA 9,984 9,811 173 100 111.0 100 111.15 111.1
MDU 9,953 9,953 0 100 33.42 300 33.46 33.42
VECO 9,950 8,250 1,700 200 34.82 700 35.01 34.99
N 9,889 8,764 1,125 100 84.48 100 85.69 84.56
PSA 9,856 9,380 476 100 174.81 1 174.98 174.84
ODFL 9,853 9,653 200 100 63.52 100 63.57 63.6
APL 9,840 9,334 506 87 35.83 100 35.93 35.9
CJES 9,837 9,721 116 100 33.51 100 33.54 33.52
BNNY 9,819 8,607 1,212 100 31.68 100 31.91 31.86
NSU 9,800 9,800 0 3,200 3.78 2,000 3.8 3.78
OIS 9,779 9,445 334 100 63.98 100 64.09 64.04
IBKC 9,776 8,876 900 100 67.01 900 67.59 67.43
AAN 9,771 9,671 100 100 29.28 100 29.3 29.29
ANGO 9,768 9,068 700 100 14.2 100 14.36 14.29
CLVS 9,731 7,608 2,123 100 36.37 300 36.6 36.34
PFNX 9,730 4,230 5,500 100 4.12 100 7.48 5.8
ISS 9,700 9,700 0 100 5.57 1,900 5.58 5.58
PNNT 9,700 9,700 0 500 11.49 600 11.5 11.495
VNDA 9,699 9,533 166 300 14.04 100 14.11 14.11
BABY 9,690 9,162 528 100 27.3 100 27.45 27.39
BDBD 9,688 9,488 200 100 12.69 100 12.72 12.7
BKS 9,686 9,286 400 100 22.2 150 22.25 22.24
TDW 9,665 9,319 346 100 49.47 75 49.62 49.56
DYN 9,654 9,418 236 34 27.61 100 27.62 27.61
PPO 9,639 9,039 600 300 44.26 100 44.34 44.28
ATR 9,638 5,582 4,056 100 63.9 100 64.19 63.99
GPC 9,627 9,409 218 100 85.39 100 85.49 85.4
SIVB 9,620 8,320 1,300 100 112.45 100 113.03 112.74
LIQD 9,619 9,500 119 100 1.8 300 1.83 1.83
HLIT 9,602 9,540 62 800 6.3 1,400 6.32 6.31
GIB 9,600 9,400 200 200 35.2 200 35.23 35.22
AMPH 9,573 7,273 2,300 100 9.15 100 9.25 9.225
MDXG 9,568 8,868 700 100 6.66 100 6.7 6.64
SPFF 9,560 2,550 7,010 100 15.01 10,000 15.04 15.01
AZO 9,557 8,312 1,245 100 512.82 100 513.74 513.465
GPT 9,545 9,445 100 798 6.14 400 6.15 6.145
BMO 9,526 9,526 0 300 76.1 100 76.13 76.12
XOOM 9,523 8,423 1,100 100 23.46 100 23.55 23.53
GEVO 9,516 3,516 6,000 100 0.56 200 0.59 0.5705
WTR 9,477 8,927 550 300 24.67 300 24.69 24.69
LNT 9,476 9,362 114 100 59.35 100 59.36 59.34
BHLB 9,455 6,694 2,761 100 23.34 100 23.64 23.39
ERF 9,455 9,155 300 200 23.95 500 23.98 23.98
APEI 9,417 4,929 4,488 100 34.56 100 34.91 34.8
IMUC 9,400 9,400 0 100 0.97 300 1.0 0.9964
PZG 9,400 400 9,000 100 0.9205 100 0.94 0.93
OSK 9,395 8,489 906 100 53.69 100 53.87 53.75
SDY 9,391 9,391 0 900 76.05 2,600 76.07 76.06
OGS 9,372 9,279 93 100 38.11 100 38.35 38.26
RESI 9,355 8,755 600 100 26.25 100 26.28 26.28
CYTR 9,323 8,989 334 100 3.51 100 3.53 3.53
CORN 9,317 8,177 1,140 600 26.15 1,500 26.2 26.12
MY 9,308 9,208 100 300 3.12 264 3.13 3.12
WFC-Q 9,300 7,400 1,900 85 25.75 200 26.06 26.04
LECO 9,287 8,314 973 100 67.54 100 67.63 67.61
MILL 9,280 7,943 1,337 100 5.32 200 5.38 5.35
ATHN 9,272 8,972 300 100 132.47 100 132.76 132.58
NEO 9,256 9,056 200 100 5.22 100 5.24 5.2
SM 9,253 9,097 156 100 77.75 100 77.88 77.87
RENN 9,250 8,000 1,250 400 3.26 300 3.27 3.27
JAZZ 9,239 8,309 930 100 145.18 100 145.52 144.33
FCG 9,234 9,234 0 4,700 22.22 1,100 22.24 22.22
OTEX 9,226 9,026 200 200 47.64 100 47.67 47.66
COT 9,220 8,920 300 500 6.89 1,724 6.91 6.9
NS 9,213 7,589 1,624 100 63.63 100 64.1 63.85
OTIV 9,200 9,200 0 100 2.22 100 2.27 2.25
SALE 9,196 7,849 1,347 100 25.14 100 25.22 25.18
HE 9,179 8,979 200 110 24.53 300 24.55 24.51
ASHR 9,176 8,276 900 300 23.5 100 23.93 23.64
TEN 9,175 8,726 449 200 68.55 100 68.69 68.66
CERS 9,136 9,136 0 300 3.81 277 3.82 3.82
DXCM 9,101 8,506 595 100 38.46 100 38.6 38.61
ECR 9,096 7,042 2,054 100 20.31 100 20.49 20.42
RMD 9,091 8,841 250 100 50.29 100 50.31 50.31
BAA 9,057 800 8,257 100 0.271 1,000 0.2749 0.2715
PDCE 9,038 8,638 400 100 54.63 100 54.81 54.71
BHE 9,034 8,334 700 100 24.03 100 24.29 24.14
SOXS 9,029 9,029 0 500 20.24 500 20.29 20.23
TNP 9,027 8,800 227 100 7.16 300 7.2 7.19
WABC 9,013 6,186 2,827 200 49.06 100 49.6 49.16
IXC 9,001 8,901 100 100 48.56 100 48.62 48.63
PVTB 8,977 8,871 106 200 29.26 200 29.43 29.27
MTSN 8,964 8,964 0 600 2.2 1,000 2.21 2.21
COTY 8,946 8,846 100 200 17.06 527 17.09 17.08
WOR 8,907 8,045 862 100 41.2 100 41.36 41.27
BSDM 8,900 100 8,800 100 0.8 100 0.8149 0.82
REN 8,886 8,841 45 100 7.99 100 8.0 7.99
ELNK 8,884 8,784 100 300 3.68 500 3.69 3.69
RJET 8,872 8,472 400 100 10.75 100 10.77 10.77
WDR 8,860 7,808 1,052 39 58.69 100 58.78 58.7
TDS 8,859 8,659 200 100 24.9 300 24.91 24.9
DJP 8,828 7,488 1,340 4,200 37.75 3,600 37.77 37.75
SLG 8,827 7,825 1,002 100 111.12 100 111.56 111.72
IJR 8,809 8,474 335 300 109.71 1,100 109.8 109.72
JACK 8,808 8,808 0 300 56.9 100 57.01 57.03
IRDM 8,800 7,000 1,800 200 8.24 100 8.26 8.26
KEX 8,783 8,232 551 30 121.26 100 121.45 121.32
TEDU 8,777 8,177 600 300 11.93 200 11.95 11.95
POWR 8,769 8,569 200 100 9.51 300 9.6 9.54
EMN 8,765 7,913 852 28 88.19 100 88.25 88.21
GGAL 8,718 6,800 1,918 200 15.87 100 15.95 15.95
MOVE 8,704 8,604 100 100 14.46 100 14.52 14.49
ZAGG 8,700 8,700 0 500 5.45 100 5.5 5.465
SUSS 8,686 8,528 158 500 81.22 200 81.31 81.23
VCSH 8,686 8,686 0 400 80.12 8,300 80.13 80.13
STNG 8,675 8,675 0 300 9.74 200 9.76 9.75
ANAC 8,672 7,543 1,129 300 17.37 100 17.52 17.42
IDRA 8,635 7,825 810 500 2.77 500 2.78 2.77
HAIN 8,615 7,615 1,000 100 88.16 100 88.43 88.25
GST 8,607 5,156 3,451 900 8.09 100 8.14 8.12
ZEN 8,606 3,702 4,904 100 17.4 100 17.54 17.615
TLK 8,603 7,803 800 100 45.94 100 46.16 46.09
CDXS 8,602 5,302 3,300 900 1.92 100 1.98 1.94
FV 8,589 7,229 1,360 5,000 19.9 500 19.92 19.93
IDXX 8,580 8,198 382 100 133.2 100 134.09 133.61
SFXE 8,579 7,979 600 200 7.13 100 7.14 7.13
CVRR 8,578 8,217 361 100 26.05 300 26.08 26.06
KALU 8,569 7,179 1,390 100 74.8 100 75.25 75.2
HALO 8,563 8,174 389 100 9.31 200 9.33 9.35
SONC 8,561 8,461 100 100 21.64 300 21.67 21.66
DLB 8,536 8,031 505 100 43.85 2 44.11 44.13
VSAT 8,533 6,662 1,871 100 60.0 100 60.4 60.54
EC 8,531 7,199 1,332 100 34.82 100 35.0 34.91
SMTC 8,509 7,609 900 100 22.89 300 22.98 22.88
EDN 8,493 2,121 6,372 100 13.79 100 14.44 14.15
SBNY 8,483 8,089 394 100 119.23 38 119.44 119.25
TROX 8,476 8,206 270 100 26.07 100 26.1 26.1
HBM 8,470 8,370 100 100 10.68 100 10.7 10.73
EVRY 8,461 8,461 0 31 2.01 100 2.05 2.04
FNGN 8,448 7,148 1,300 100 37.0 100 37.12 37.08
SNX 8,437 5,773 2,664 100 66.48 100 66.8 66.5
REG 8,409 8,310 99 100 56.12 100 56.19 56.16
DRTX 8,384 7,884 500 100 14.04 100 14.2 14.1
ICON 8,371 7,771 600 100 42.81 100 43.0 42.92
AL 8,361 7,561 800 300 36.73 100 36.77 36.64
TOWR 8,361 2,116 6,245 100 36.43 100 36.6 36.42
TMH 8,357 7,057 1,300 100 52.23 200 52.33 52.37
BIOL 8,338 5,338 3,000 100 2.32 100 2.35 2.33
TMST 8,337 6,627 1,710 100 42.19 200 42.22 42.26
SILC 8,318 4,103 4,215 100 27.92 100 28.08 28.0
EMES 8,305 6,295 2,010 100 119.04 100 119.46 119.43
CBDE 8,299 108 8,191 100 2.67 100 4.55 3.59
IAT 8,280 8,280 0 3,300 33.81 3,300 33.84 33.85
VPRT 8,262 8,162 100 100 38.97 100 39.09 38.98
LOV 8,248 3,248 5,000 100 6.0 100 6.1 6.07
CWCO 8,219 8,119 100 100 10.47 100 10.59 10.56
SLXP 8,214 7,436 778 100 131.33 100 132.16