Symbol Data

This list was last updated as of 2014-08-01 11:53:47.

Volume: 271,165,628 Orders: 85,394,788
Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY 13,489,115 12,485,497 1,003,618 1,000 191.79 8,600 191.8 191.79
VXX 6,167,405 5,689,758 477,647 2,200 33.24 700 33.25 33.24
EEM 4,694,026 4,558,702 135,324 8,300 43.71 28,000 43.72 43.715
QQQ 4,019,253 3,621,283 397,970 31,300 94.21 2,400 94.22 94.21
BAC 3,448,325 3,316,297 132,028 19,866 14.88 2,903 14.89 14.89
IWM 3,334,815 3,124,571 210,244 4,050 109.94 5,350 109.96 109.96
XLF 2,909,410 2,860,209 49,201 415,800 22.14 98,300 22.15 22.15
XLE 2,085,792 2,029,249 56,543 1,500 95.22 978 95.23 95.22
XLI 1,970,507 1,966,688 3,819 6,100 51.46 2,300 51.47 51.47
EFA 1,890,269 1,804,890 85,379 11,100 66.11 4,600 66.12 66.12
SIRI 1,863,091 1,847,985 15,106 64,375 3.33 77,375 3.34 3.335
AAPL 1,802,479 1,691,629 110,850 225 95.32 300 95.34 95.29
AMD 1,709,640 1,692,980 16,660 9,090 3.97 14,300 3.98 3.975
XIV 1,695,904 1,667,966 27,938 500 37.48 1,200 37.5 37.5
GDX 1,695,568 1,682,299 13,269 1,500 25.99 3,800 26.0 25.99
INTC 1,688,589 1,621,890 66,699 5,099 33.67 700 33.68 33.68
VWO 1,687,780 1,652,087 35,693 5,100 43.64 8,700 43.65 43.65
XLU 1,675,993 1,654,556 21,437 3,500 41.38 7,100 41.39 41.39
MSFT 1,619,214 1,576,439 42,775 3,500 42.74 1,300 42.75 42.75
TZA 1,523,955 1,356,768 167,187 6,200 17.11 6,000 17.12 17.12
CSCO 1,499,240 1,480,540 18,700 3,500 24.84 5,900 24.85 24.84
GE 1,476,645 1,388,438 88,207 2,500 25.12 600 25.13 25.13
FB 1,409,698 1,315,384 94,314 700 71.72 100 71.73 71.73
TVIX 1,333,149 1,177,031 156,118 400 3.84 6,300 3.85 3.84
EWJ 1,273,360 1,247,978 25,382 210,700 11.99 214,800 12.0 11.995
JPM 1,217,128 1,152,878 64,250 461 56.05 500 56.06 56.05
NOK 1,216,154 1,161,728 54,426 5,100 7.77 16,000 7.78 7.78
TLT 1,112,525 1,078,886 33,639 2,600 114.63 3,100 114.64 114.64
MT 1,103,087 1,048,403 54,684 500 14.39 1,200 14.4 14.395
IYR 1,090,464 1,058,628 31,836 1,200 71.67 1,200 71.68 71.67
PFE 1,082,138 1,049,953 32,185 500 28.76 3,427 28.77 28.76
XLK 1,061,890 1,055,291 6,599 2,900 38.66 35,500 38.67 38.66
XLV 1,052,906 1,045,109 7,797 3,900 60.59 3,500 60.6 60.59
EMC 1,049,539 1,030,608 18,931 1,881 29.0 500 29.01 29.01
T 968,494 908,989 59,505 2,500 35.4 2,812 35.41 35.405
FXI 965,394 941,686 23,708 5,400 40.45 2,600 40.46 40.46
S 950,944 932,346 18,598 2,200 7.35 16,535 7.36 7.35
SPLS 950,521 814,168 136,353 6,400 11.25 9,100 11.26 11.25
JNK 947,186 880,308 66,878 1,300 40.08 2,400 40.09 40.08
WFC 942,769 912,745 30,024 1,046 50.4 500 50.41 50.41
EWZ 882,599 881,158 1,441 800 48.12 1,100 48.13 48.125
DIA 876,314 814,749 61,565 4,000 164.17 2,500 164.19 164.19
FOXA 862,726 845,940 16,786 1,000 31.87 600 31.88 31.88
MU 829,926 758,065 71,861 718 30.67 700 30.68 30.68
MBLY 803,421 582,705 220,716 300 38.87 200 38.98 38.87
ECA 756,779 667,515 89,264 557 21.16 1,700 21.17 21.16
PG 755,733 662,797 92,936 300 80.5 400 80.52 80.51
XLP 754,057 733,282 20,775 2,000 43.45 21,600 43.46 43.45
VZ 744,194 710,285 33,909 600 50.02 500 50.03 50.03
ALU 737,780 737,670 110 11,800 3.4 13,500 3.41 3.4
BYI 731,121 466,758 264,363 400 77.85 100 77.89 77.86
F 729,283 687,724 41,559 3,800 16.73 1,800 16.74 16.74
WIN 725,194 722,929 2,265 2,200 11.34 3,500 11.35 11.35
ONNN 718,084 692,100 25,984 4,200 8.54 1,230 8.55 8.545
TNA 712,761 668,753 44,008 1,000 64.61 500 64.65 64.65
ARNA 709,981 697,889 12,092 1,800 4.4 3,800 4.41 4.41
OIH 674,795 669,972 4,823 500 53.51 820 53.52 53.51
KO 674,327 660,945 13,382 1,100 39.22 2,600 39.23 39.22
BSBR 671,278 670,778 500 1,900 6.69 9,300 6.7 6.69
AXP 662,093 631,520 30,573 32 85.91 200 85.92 85.91
GM 650,781 596,487 54,294 400 33.35 500 33.36 33.35
JCP 647,124 597,089 50,035 2,000 9.55 1,200 9.56 9.55
EBAY 631,996 622,408 9,588 2,413 52.63 100 52.64 52.63
TBT 630,481 615,136 15,345 500 58.69 2,500 58.7 58.69
ARRS 628,914 585,027 43,887 100 29.49 200 29.5 29.51
SSO 625,363 570,660 54,703 200 110.92 500 110.94 110.92
HBAN 622,209 616,006 6,203 4,400 9.63 14,801 9.64 9.64
C 616,047 588,786 27,261 500 47.97 1,100 47.98 47.97
EGO 614,167 607,184 6,983 5,100 7.79 1,500 7.8 7.81
ABEV 609,921 574,128 35,793 15,639 6.86 48,100 6.87 6.86
XLB 593,143 590,785 2,358 13,150 48.41 3,450 48.42 48.41
SAN 592,338 580,707 11,631 4,900 9.84 11,200 9.85 9.845
RAD 589,910 584,499 5,411 6,700 6.62 6,900 6.63 6.62
EZU 581,708 475,985 105,723 1,900 39.39 30,413 39.4 39.41
SPXU 575,319 513,646 61,673 700 50.25 300 50.27 50.26
ABBV 561,999 544,299 17,700 300 51.98 300 52.0 51.99
EWT 561,342 548,940 12,402 22,600 15.73 14,500 15.74 15.74
XOP 549,727 545,564 4,163 100 72.98 600 73.0 72.99
HYG 541,487 495,672 45,815 300 91.44 300 91.46 91.44
GLD 540,709 504,664 36,045 5,900 124.5 2,500 124.52 124.51
HAL 537,632 513,185 24,447 100 67.69 100 67.73 67.71
WU 534,307 514,300 20,007 1,500 17.0 700 17.01 17.01
YHOO 531,540 516,604 14,936 600 35.38 600 35.39 35.38
FITB 531,125 525,941 5,184 1,950 20.09 4,450 20.1 20.09
HPQ 528,837 477,145 51,692 300 34.87 634 34.88 34.88
SGMS 527,384 408,988 118,396 100 8.79 300 8.84 8.83
EWG 522,665 440,587 82,078 1,200 28.66 47,982 28.67 28.67
RSX 508,404 476,057 32,347 3,170 23.81 1,900 23.82 23.815
SREV 497,684 487,605 10,079 900 3.22 500 3.23 3.22
PBR 488,008 476,992 11,016 1,200 15.58 4,000 15.59 15.58
AUY 479,081 459,311 19,770 3,269 8.62 3,938 8.63 8.63
CMCSA 471,922 460,511 11,411 487 53.28 600 53.29 53.28
XLY 471,491 469,083 2,408 1,800 65.45 11,200 65.46 65.45
FOX 470,293 466,419 3,874 1,300 31.83 1,800 31.85 31.84
EPI 463,551 463,451 100 5,200 21.72 4,700 21.73 21.72
VALE 462,251 452,578 9,673 5,000 14.08 1,900 14.09 14.09
RFMD 455,628 438,071 17,557 1,900 11.11 800 11.12 11.12
AMAT 434,957 414,149 20,808 1,300 20.84 200 20.85 20.84
ARCP 432,465 431,485 980 6,000 13.15 16,100 13.16 13.16
GRPN 430,211 412,449 17,762 2,800 6.32 6,021 6.33 6.33
AA 428,271 418,434 9,837 1,400 16.31 700 16.32 16.32
TSM 417,642 415,628 2,014 2,700 20.1 1,511 20.11 20.1
EXC 415,537 399,008 16,529 800 32.05 400 32.06 32.05
VGK 415,114 404,760 10,354 2,500 56.84 3,100 56.85 56.84
EXPE 412,119 369,715 42,404 100 83.24 100 83.35 83.31
GNW 411,432 402,726 8,706 600 12.91 950 12.92 12.92
ZNGA 408,747 386,088 22,659 11,600 2.84 11,000 2.85 2.845
TWTR 407,154 359,726 47,428 300 44.27 100 44.3 44.285
XOM 407,154 383,066 24,088 100 98.41 200 98.44 98.41
ERIC 405,336 402,436 2,900 4,066 12.36 6,246 12.37 12.365
XCO 404,160 343,660 60,500 3,200 4.45 1,900 4.46 4.455
RF 403,612 399,727 3,885 4,599 9.9 6,100 9.91 9.9
QCOM 401,738 370,413 31,325 100 72.64 100 72.67 72.64
VEA 399,977 352,208 47,769 8,900 41.31 7,600 41.32 41.32
KGC 395,378 368,832 26,546 17,500 3.96 5,800 3.97 3.97
GLW 395,026 392,980 2,046 1,500 19.66 1,600 19.67 19.665
DXJ 392,782 361,627 31,155 2,300 49.71 13,614 49.72 49.71
SUNE 389,672 382,036 7,636 800 19.2 800 19.21 19.205
XLNX 388,262 384,651 3,611 400 41.11 400 41.13 41.11
SMH 387,030 386,630 400 7,000 48.59 700 48.6 48.6
PGR 382,696 377,682 5,014 600 23.32 600 23.33 23.33
SLV 380,762 378,978 1,784 36,500 19.53 20,000 19.54 19.53
NE 380,669 371,850 8,819 300 31.02 300 31.03 31.02
EWA 379,895 344,755 35,140 7,800 26.39 5,294 26.4 26.39
TLM 379,321 366,327 12,994 4,200 10.39 5,500 10.4 10.39
DAL 378,966 336,276 42,690 300 37.02 300 37.03 37.02
KEY 378,872 371,049 7,823 4,500 13.27 2,400 13.28 13.275
GILD 376,261 359,242 17,019 112 90.97 100 91.02 91.0
XHB 372,009 371,088 921 16,200 29.32 1,800 29.33 29.33
UVXY 371,702 351,776 19,926 200 35.13 400 35.19 35.2
FAZ 369,069 368,557 512 7,800 18.86 2,100 18.87 18.86
ODP 364,908 357,208 7,700 500 4.93 3,500 4.94 4.94
ORCL 364,676 357,146 7,530 400 39.89 1,100 39.9 39.89
BRCM 359,139 337,978 21,161 100 37.82 300 37.83 37.82
BK 355,582 354,622 960 300 38.7 600 38.71 38.71
WFT 354,570 350,365 4,205 600 22.14 400 22.15 22.14
XRX 354,246 346,066 8,180 1,000 13.0 4,700 13.01 13.0
OCN 350,916 297,176 53,740 100 28.26 200 28.27 28.265
KOG 347,963 303,460 44,503 800 14.76 691 14.78 14.78
JBLU 342,021 333,909 8,112 1,000 10.53 1,500 10.54 10.54
CNQ 341,745 335,488 6,257 100 41.99 200 42.0 41.99
X 339,591 314,778 24,813 300 33.48 100 33.49 33.48
TSN 337,077 311,911 25,166 700 37.26 300 37.28 37.27
SPR 335,831 279,787 56,044 200 35.48 200 35.61 35.57
DGAZ 335,097 299,627 35,470 49,500 4.58 36,700 4.6 4.585
OIBR 332,836 212,516 120,320 4,900 0.615 1,000 0.6234 0.6233
FCX 330,188 313,565 16,623 200 36.56 700 36.57 36.55
DCT 329,852 329,152 700 6,200 7.85 7,000 7.86 7.855
SNY 329,761 312,733 17,028 100 52.76 100 52.81 52.79
ITB 317,560 317,460 100 13,600 22.02 4,300 22.03 22.03
KRFT 317,385 309,560 7,825 200 54.36 221 54.37 54.37
ATHL 316,618 265,870 50,748 300 44.49 100 44.56 44.51
VALE.P 309,950 309,850 100 11,000 12.57 4,500 12.58 12.58
EWH 306,040 304,340 1,700 5,600 21.92 6,500 21.93 21.93
SDS 305,563 229,463 76,100 3,500 26.4 10,300 26.41 26.37
ATML 305,207 301,542 3,665 1,700 8.33 1,000 8.34 8.34
AIG 304,856 295,363 9,493 200 51.66 300 51.67 51.66
NVDA 303,424 298,137 5,287 988 17.46 1,500 17.47 17.46
AMX 302,308 300,808 1,500 1,201 23.19 700 23.2 23.2
EWI 300,073 271,103 28,970 4,300 16.22 3,100 16.23 16.23
LNKD 299,491 256,487 43,004 100 197.58 100 197.93 197.7
GDXJ 299,424 281,591 17,833 600 41.85 200 41.87 41.82
FTR 299,104 294,744 4,360 3,216 6.45 6,700 6.46 6.45
IVV 297,169 270,974 26,195 800 193.01 400 193.03 193.02
CTL 297,139 288,677 8,462 300 38.74 400 38.76 38.75
HK 296,093 251,910 44,183 500 5.47 4,700 5.48 5.475
ABX 295,631 276,452 19,179 1,289 18.04 3,700 18.05 18.04
WWWW 295,248 270,322 24,926 200 20.1 500 20.14 20.14
USO 294,779 289,379 5,400 24,399 36.04 300 36.05 36.04
ATVI 294,693 291,645 3,048 200 22.25 900 22.26 22.25
BSX 292,501 286,499 6,002 2,000 12.46 1,300 12.47 12.48
GTAT 290,368 249,701 40,667 100 13.44 800 13.45 13.44
SPXS 289,752 242,002 47,750 600 27.41 3,800 27.42 27.42
ARIA 287,229 283,779 3,450 500 5.47 2,400 5.48 5.48
MDLZ 286,640 282,354 4,286 200 36.19 1,364 36.2 36.19
ING 285,960 285,960 0 2,900 12.82 6,600 12.84 12.84
HST 284,628 282,428 2,200 800 21.74 4,400 21.75 21.74
FNFG 283,485 281,920 1,565 2,800 8.42 1,500 8.43 8.42
CVX 281,890 270,703 11,187 200 127.39 200 127.45 127.42
SYMC 278,051 275,751 2,300 1,250 23.16 700 23.17 23.17
JNJ 277,830 254,471 23,359 200 99.69 100 99.7 99.7
USB 275,990 272,768 3,222 500 41.38 700 41.39 41.39
SCHW 274,445 269,896 4,549 900 27.34 280 27.35 27.34
VRX 274,388 258,517 15,871 300 116.68 100 116.83 116.79
QID 273,730 258,730 15,000 3,500 49.34 1,300 49.35 49.36
MS 273,558 252,899 20,659 1,353 31.57 200 31.58 31.58
MRK 271,596 261,546 10,050 100 56.48 300 56.49 56.48
IAG 271,439 264,039 7,400 5,900 3.7 7,200 3.71 3.7
CNHI 271,419 271,419 0 400 8.94 800 8.95 8.95
COP 268,984 253,489 15,495 200 80.16 200 80.18 80.16
SU 264,346 258,105 6,241 200 39.54 400 39.55 39.53
QLD 263,973 249,497 14,476 500 114.13 300 114.15 114.12
WAG 263,730 242,161 21,569 221 69.56 100 69.6 69.59
LLY 262,380 184,080 78,300 100 60.24 213 60.27 60.22
CBS 262,230 241,408 20,822 100 56.99 100 57.0 56.99
AVP 261,217 218,058 43,159 900 13.17 1,150 13.18 13.18
CSX 259,798 247,342 12,456 700 29.39 598 29.4 29.4
LYV 259,228 247,838 11,390 300 21.74 1,100 21.75 21.745
BBRY 258,660 252,759 5,901 1,410 9.13 6,400 9.14 9.135
GSK 256,560 235,725 20,835 200 47.64 600 47.65 47.66
UNG 256,225 251,625 4,600 800 21.17 8,800 21.18 21.18
NEM 255,205 240,613 14,592 500 24.82 100 24.83 24.82
UUP 254,581 254,581 0 86,100 21.67 86,400 21.68 21.68
MGM 254,363 244,265 10,098 200 26.03 800 26.05 26.05
LUV 254,206 240,125 14,081 1,100 28.04 400 28.05 28.05
DOW 253,768 227,691 26,077 200 50.51 400 50.53 50.51
VTTI 252,076 201,121 50,955 600 22.53 100 22.57 22.55
PBR.A 251,337 248,983 2,354 7,500 16.54 2,500 16.55 16.55
UTX 250,356 239,581 10,775 200 104.35 372 104.37 104.35
NUGT 250,203 248,059 2,144 600 42.92 100 42.95 42.9
CYHHZ 249,100 105,700 143,400 500 0.0356 100 0.0412 0.0358
WFM 248,190 227,053 21,137 300 37.96 400 37.98 37.96
CDNS 245,439 239,063 6,376 900 16.74 600 16.75 16.75
BBD 245,147 241,867 3,280 5,420 15.2 500 15.21 15.22
CL 244,773 224,840 19,933 100 64.22 200 64.23 64.22
STLD 243,378 240,574 2,804 400 20.87 589 20.88 20.87
LOCO 240,110 177,484 62,626 300 39.8 100 40.0 39.85
PLUG 236,221 221,147 15,074 1,600 5.15 1,100 5.17 5.15
VNQ 233,964 231,208 2,756 1,000 74.85 1,400 74.86 74.85
DIS 233,595 221,970 11,625 300 85.36 281 85.38 85.36
GT 233,293 219,744 13,549 400 24.07 100 24.1 24.105
MO 232,284 223,254 9,030 300 40.44 500 40.45 40.45
YUM 231,008 206,778 24,230 200 70.06 100 70.08 70.07
IWD 230,716 229,634 1,082 1,700 98.38 1,700 98.39 98.39
TQQQ 228,171 199,975 28,196 300 75.09 1,400 75.12 75.1
ESRX 227,851 217,521 10,330 100 69.87 200 69.9 69.91
ACHN 227,315 210,975 16,340 100 6.95 200 6.97 6.96
HD 226,880 222,814 4,066 200 80.09 200 80.11 80.09
UMC 226,250 226,250 0 4,926 2.15 3,800 2.16 2.155
ITUB 226,144 223,802 2,342 2,750 15.22 1,850 15.23 15.23
ARR 224,851 199,339 25,512 2,300 4.22 9,900 4.23 4.225
EMR 224,618 219,787 4,831 200 62.74 200 62.75 62.74
CHK 224,263 215,096 9,167 500 25.98 900 25.99 25.99
MET 224,001 204,011 19,990 100 51.86 200 51.87 51.85
POT 221,439 217,426 4,013 200 34.73 400 34.74 34.74
TYC 220,741 211,580 9,161 300 42.57 526 42.61 42.59
SPWR 220,045 198,578 21,467 100 33.78 100 33.84 33.84
IVZ 219,057 214,965 4,092 200 37.66 400 37.68 37.69
EWU 218,484 216,806 1,678 11,100 20.19 19,538 20.2 20.2
LKQ 218,207 215,473 2,734 300 25.23 200 25.24 25.22
PNR 217,090 208,244 8,846 100 63.23 100 63.27 63.26
WEN 216,640 208,866 7,774 4,600 8.02 3,200 8.03 8.03
PMCS 216,253 209,538 6,715 700 6.99 900 7.0 6.995
TQNT 215,808 211,506 4,302 500 17.93 300 17.94 17.93
SPF 215,618 213,977 1,641 1,700 7.53 1,100 7.54 7.53
EWY 214,661 211,076 3,585 1,900 66.28 1,628 66.29 66.28
GGB 214,385 211,585 2,800 4,700 5.82 2,500 5.83 5.825
WMT 212,976 201,317 11,659 400 73.45 200 73.46 73.46
BP 211,899 205,702 6,197 300 48.64 800 48.65 48.64
NBR 211,534 193,918 17,616 500 26.54 400 26.56 26.55
STO 210,301 208,094 2,207 599 28.52 1,000 28.53 28.52
WMB 208,724 195,468 13,256 100 55.15 300 55.16 55.16
AKS 208,093 206,893 1,200 1,500 8.94 500 8.95 8.94
SQQQ 204,237 198,336 5,901 100 42.21 300 42.22 42.23
K 203,448 179,982 23,466 200 60.87 200 60.9 60.92
SWN 203,122 198,115 5,007 100 40.53 201 40.55 40.54
EDZ 203,028 203,028 0 2,400 30.68 1,400 30.7 30.7
AXL 202,662 181,164 21,498 155 17.04 200 17.05 17.04
TSLA 201,030 184,455 16,575 100 228.8 100 229.86 229.07
DRYS 200,657 197,157 3,500 5,100 2.69 5,100 2.7 2.695
SFUN 200,319 196,077 4,242 100 11.29 200 11.31 11.31
RSG 199,592 197,392 2,200 500 37.68 600 37.7 37.69
BBBY 199,577 193,733 5,844 100 61.68 300 61.69 61.69
TMUS 198,549 192,719 5,830 100 33.04 200 33.07 33.1
SO 198,400 183,200 15,200 334 43.3 200 43.31 43.31
MAS 196,243 190,450 5,793 200 21.02 700 21.03 21.02
MDY 195,348 188,089 7,259 1,000 246.77 1,000 246.82 246.74
HERO 194,535 190,735 3,800 2,400 3.4 5,000 3.41 3.4
HL 194,199 188,233 5,966 4,300 3.08 5,055 3.09 3.085
EWW 194,170 188,255 5,915 100 68.39 800 68.41 68.4
UNH 193,875 188,044 5,831 100 80.62 170 80.64 80.63
CNP 193,568 192,450 1,118 400 24.44 1,200 24.46 24.45
CPN 192,809 182,807 10,002 1,078 22.41 800 22.42 22.42
HLT 192,351 178,797 13,554 200 23.94 200 23.95 23.945
CTSH 192,026 187,471 4,555 300 49.16 200 49.18 49.16
AKAM 189,969 178,299 11,670 200 56.97 200 57.0 56.99
APC 189,761 187,345 2,416 100 104.89 100 105.04 104.97
PHM 189,596 185,094 4,502 500 17.6 800 17.61 17.605
NRG 189,291 183,954 5,337 198 30.73 300 30.74 30.74
IWF 189,132 186,832 2,300 600 88.62 900 88.63 88.63
MTG 188,819 184,091 4,728 1,600 7.18 1,000 7.19 7.18
TEVA 188,211 170,452 17,759 200 53.77 100 53.78 53.77
DATA 188,043 166,538 21,505 100 61.0 100 61.52 61.405
VXZ 187,715 187,515 200 1,400 12.84 400 12.87 12.84
SH 186,776 164,002 22,774 23,300 23.81 24,600 23.82 23.8
SLM 186,224 185,624 600 2,907 8.82 5,500 8.83 8.825
BMY 186,062 179,823 6,239 100 49.99 100 50.0 49.99
CTRP 185,906 178,802 7,104 100 61.3 100 61.45 61.355
SLB 184,466 172,731 11,735 100 107.14 100 107.22 107.16
DNR 184,193 182,484 1,709 400 16.68 700 16.69 16.68
IJH 183,484 181,426 2,058 500 135.47 300 135.49 135.49
LOW 183,081 166,594 16,487 200 47.4 400 47.41 47.41
SD 182,966 182,466 500 2,100 5.71 4,400 5.72 5.72
FLEX 182,360 182,084 276 1,900 10.3 2,900 10.31 10.3
PPL 181,770 179,666 2,104 500 32.96 905 32.97 32.96
VOD 181,540 172,344 9,196 700 32.91 1,200 32.92 32.91
AU 180,621 171,998 8,623 500 16.91 900 16.92 16.92
GLUU 180,544 165,822 14,722 900 5.61 1,900 5.62 5.61
ZION 179,644 176,560 3,084 200 28.39 700 28.4 28.4
VOO 179,088 158,603 20,485 400 175.82 600 175.85 175.87
TSL 179,080 155,065 24,015 200 10.2 700 10.21 10.21
BTU 178,717 175,571 3,146 300 15.05 400 15.06 15.05
SPXL 177,697 148,586 29,111 356 71.18 100 71.2 71.16
JNPR 177,488 175,217 2,271 100 23.17 600 23.18 23.2
HOT 176,138 165,799 10,339 100 78.82 100 78.91 78.94
CELG 175,843 171,298 4,545 100 86.61 100 86.7 86.6
NLY 175,769 170,650 5,119 2,543 11.23 5,898 11.24 11.24
MCRS 175,665 173,249 2,416 6,206 67.65 6,659 67.66 67.655
ACAS 174,997 174,254 743 200 14.94 600 14.95 14.95
NGD 174,798 173,798 1,000 2,300 6.16 5,400 6.17 6.17
TXN 174,739 168,469 6,270 100 46.18 200 46.2 46.19
ACI 174,673 173,873 800 2,900 2.98 4,900 2.99 2.99
WY 173,802 165,257 8,545 300 31.14 400 31.15 31.15
IGT 173,009 172,617 392 1,600 16.71 100 16.72 16.72
CYH 172,584 162,339 10,245 100 47.13 100 47.24 47.17
VLO 172,337 160,884 11,453 100 49.62 100 49.64 49.64
GG 171,479 166,415 5,064 300 27.6 600 27.61 27.6
GIS 171,070 163,614 7,456 100 50.68 400 50.69 50.69
SNE 169,438 168,847 591 1,209 17.94 1,500 17.95 17.95
MNKD 168,786 162,738 6,048 500 8.08 400 8.09 8.09
PCG 168,342 165,996 2,346 400 44.83 100 44.84 44.85
BRCD 168,334 167,234 1,100 898 9.04 2,975 9.05 9.045
IBM 166,970 156,315 10,655 100 189.48 100 189.59 189.47
P 166,846 158,328 8,518 300 24.29 100 24.3 24.28
MRO 165,469 157,628 7,841 400 38.1 100 38.11 38.11
CAT 164,649 157,786 6,863 100 99.82 100 99.86 99.81
MPC 164,477 153,613 10,864 100 83.27 100 83.33 83.31
NBL 163,860 151,782 12,078 100 66.44 100 66.49 66.49
MTW 163,772 148,689 15,083 400 26.49 900 26.5 26.495
PKI 163,373 156,600 6,773 100 44.28 100 44.3 44.29
AMZN 163,149 152,185 10,964 100 307.29 100 307.65 307.49
SRC 162,240 159,314 2,926 200 11.53 5,277 11.54 11.53
BIDU 162,132 154,338 7,794 300 210.42 300 210.6 210.48
MPEL 162,048 146,834 15,214 100 31.59 700 31.63 31.64
PEG 161,325 155,986 5,339 535 35.39 400 35.4 35.4
CLF 160,667 153,806 6,861 300 17.0 200 17.01 17.01
KRE 160,418 158,605 1,813 600 37.72 700 37.74 37.73
ITW 160,239 142,245 17,994 100 81.85 100 81.89 81.86
KRG 158,979 158,879 100 1,200 6.05 1,878 6.06 6.055
RWM 158,863 158,363 500 13,400 17.19 4,100 17.2 17.19
BYD 158,283 152,654 5,629 2,200 10.0 1,700 10.01 10.01
GPRO 157,901 112,170 45,731 100 40.52 100 40.86 40.65
FXE 157,321 132,052 25,269 4,000 132.53 14,100 132.56 132.51
TCK 156,856 153,231 3,625 200 23.68 400 23.7 23.7
EMB 155,948 155,273 675 100 113.62 600 113.63 113.63
PAYX 155,649 153,196 2,453 400 41.1 500 41.11 41.105
BSMX 155,175 154,314 861 700 13.6 200 13.62 13.61
CTRX 154,319 133,981 20,338 100 45.27 100 45.41 45.41
KIM 153,896 151,609 2,287 400 22.32 800 22.33 22.325
HTZ 153,613 148,603 5,010 450 27.74 300 27.76 27.75
AMGN 153,498 149,188 4,310 209 124.85 100 125.01 124.94
SDOW 153,472 153,042 430 300 27.97 2,300 27.98 27.97
QIHU 152,428 133,764 18,664 100 89.79 900 89.91 89.86
BHI 151,955 143,515 8,440 100 67.98 100 68.02 68.0
HSBC 151,619 138,729 12,890 300 52.72 900 52.74 52.74
GGP 151,613 150,363 1,250 1,508 23.27 2,300 23.28 23.28
JNS 151,419 150,013 1,406 200 11.31 100 11.32 11.325
ETFC 151,335 141,740 9,595 500 20.42 300 20.44 20.43
EA 151,208 147,897 3,311 200 33.58 500 33.6 33.58
YRCW 150,320 138,405 11,915 100 20.09 300 20.31 20.41
V 149,742 141,982 7,760 100 210.98 200 211.07 211.01
CCL 148,415 136,273 12,142 100 36.41 209 36.42 36.425
PTEN 148,298 141,795 6,503 100 33.61 200 33.64 33.63
EWS 148,268 147,829 439 800 14.01 8,800 14.02 14.015
PSEC 147,802 133,211 14,591 2,200 10.53 1,000 10.54 10.53
CX 147,310 143,756 3,554 6,800 12.49 2,300 12.5 12.495
LINTA 147,060 146,110 950 400 27.96 300 27.97 27.97
ZTS 146,964 141,345 5,619 500 32.71 300 32.72 32.715
NI 145,689 140,838 4,851 500 37.29 200 37.3 37.3
OXY 145,613 138,410 7,203 100 97.52 100 97.62 97.59
EOG 145,512 142,382 3,130 100 107.78 100 107.88 107.83
DHI 145,386 141,405 3,981 200 20.39 300 20.4 20.395
TWM 145,207 141,532 3,675 2,700 49.4 2,200 49.43 49.43
MA 144,597 135,543 9,054 100 74.0 100 74.29 74.28
OEF 144,443 144,143 300 500 85.47 600 85.48 85.48
BA 143,688 137,910 5,778 116 119.89 100 119.92 119.91
AWI 142,925 134,781 8,144 100 52.48 100 52.51 52.5
GPK 142,378 140,458 1,920 200 12.04 1,500 12.05 12.045
UPS 141,994 136,336 5,658 200 96.18 100 96.22 96.2
CIG 141,700 140,700 1,000 3,359 8.21 1,700 8.22 8.215
HES 141,650 136,613 5,037 150 97.0 100 97.05 97.02
AEO 140,621 113,418 27,203 463 10.22 1,201 10.23 10.22
CPWR 140,566 139,274 1,292 1,000 9.06 1,100 9.07 9.065
MCD 140,461 134,081 6,380 100 94.42 100 94.44 94.43
INFN 140,447 139,712 735 700 8.91 400 8.92 8.92
MHR 140,444 110,353 30,091 500 6.21 400 6.22 6.22
TCB 140,214 139,714 500 400 15.46 400 15.47 15.46
DXD 139,315 133,015 6,300 5,900 26.59 1,650 26.6 26.6
BBVA 139,067 136,676 2,391 1,300 12.13 5,900 12.14 12.14
BBG 138,986 124,142 14,844 200 21.49 700 21.5 21.495
ANR 138,720 138,616 104 2,200 3.32 3,100 3.33 3.325
CMS 137,896 136,123 1,773 1,300 28.87 100 28.88 28.89
FAS 137,797 119,165 18,632 200 92.56 400 92.63 92.61
SID 137,291 136,191 1,100 5,260 5.02 4,000 5.03 5.025
UDR 136,934 135,320 1,614 500 29.04 100 29.05 29.05
EIX 136,531 133,247 3,284 200 55.75 100 55.77 55.75
LBTYK 136,164 133,760 2,404 400 40.0 700 40.01 40.0
CVS 136,091 128,262 7,829 100 76.57 200 76.59 76.58
MCHP 135,708 130,464 5,244 100 45.76 100 45.78 45.77
UPRO 135,364 73,109 62,255 100 107.51 100 107.56 107.53
PM 135,293 129,041 6,252 104 81.98 100 81.99 81.98
EDR 134,845 134,620 225 700 10.57 4,400 10.58 10.57
LNG 134,083 119,330 14,753 40 69.43 100 69.5 69.48
FEZ 133,657 133,557 100 2,002 40.3 200 40.31 40.32
KMI 132,264 119,245 13,019 400 35.48 300 35.5 35.49
RIG 132,030 124,295 7,735 100 40.05 223 40.08 40.07
FE 131,916 128,511 3,405 400 30.96 300 30.97 30.97
DHR 131,510 127,165 4,345 100 73.06 200 73.07 73.06
XEL 131,130 128,654 2,476 300 30.84 500 30.85 30.85
MNK 130,391 115,256 15,135 100 69.0 100 69.23 69.17
ABT 130,311 124,696 5,615 300 41.99 200 42.0 42.0
TGT 130,165 119,625 10,540 224 59.53 100 59.55 59.56
RRC 130,087 120,145 9,942 100 74.76 100 74.85 74.82
BBY 129,911 125,682 4,229 300 29.1 100 29.12 29.11
LBTYA 129,339 126,617 2,722 500 41.65 1,200 41.67 41.66
ISBC 128,632 128,232 400 1,600 10.22 1,100 10.23 10.23
COG 128,491 122,082 6,409 134 32.6 200 32.62 32.63
KMB 128,433 121,943 6,490 100 104.44 100 104.46 104.47
KBE 127,787 127,787 0 1,400 31.37 100 31.38 31.39
MFC 127,345 124,793 2,552 100 20.04 1,400 20.05 20.04
MDR 127,288 126,012 1,276 900 7.13 1,700 7.14 7.13
PEP 127,256 118,415 8,841 200 88.33 100 88.4 88.35
SE 126,724 123,359 3,365 520 40.77 400 40.79 40.78
KOS 126,323 126,123 200 400 9.34 1,500 9.35 9.34
MYL 126,131 124,308 1,823 100 48.96 200 48.99 48.97
DE 125,774 120,233 5,541 100 84.65 200 84.68 84.66
TJX 124,808 120,545 4,263 100 52.97 200 52.98 52.97
EDC 124,058 122,156 1,902 2,400 31.69 300 31.72 31.7
FCEL 123,279 110,508 12,771 1,500 2.32 5,500 2.33 2.325
SLW 123,115 121,942 1,173 400 25.96 500 25.97 25.97
APA 123,102 119,978 3,124 100 100.06 100 100.13 100.11
DLTR 122,966 116,530 6,436 300 54.47 100 54.5 54.49
IPG 122,235 117,912 4,323 1,200 19.5 1,000 19.52 19.51
COF 121,720 109,596 12,124 273 78.97 200 79.0 78.99
HON 121,120 114,736 6,384 200 91.05 200 91.09 91.07
WLL 120,799 106,167 14,632 100 83.75 100 84.12 83.95
O 120,726 118,628 2,098 400 42.81 800 42.83 42.82
MRVL 120,468 119,668 800 1,000 13.28 800 13.29 13.29
NTAP 119,914 113,406 6,508 600 38.24 100 38.25 38.24
SBGL 119,852 116,380 3,472 300 9.43 400 9.44 9.44
TRIP 118,753 112,156 6,597 100 92.54 200 92.67 92.59
BRK.B 118,070 107,168 10,902 100 125.37 100 125.46 125.46
DUK 118,036 116,041 1,995 119 72.9 100 72.92 72.94
YNDX 117,968 96,300 21,668 300 29.34 400 29.35 29.34
ESV 117,615 110,528 7,087 200 50.39 100 50.42 50.41
DD 117,270 112,237 5,033 200 63.96 200 63.97 63.96
NBG 117,141 94,441 22,700 800 3.19 3,000 3.2 3.2
IMPV 116,570 73,806 42,764 100 25.22 100 25.39 25.27
BUD 116,562 110,806 5,756 200 106.75 100 106.76 106.75
SCTY 116,297 103,770 12,527 200 69.47 106 69.8 69.8
KKR 115,989 111,896 4,093 300 22.72 400 22.78 22.77
NXPI 115,963 112,070 3,893 400 61.78 100 61.87 61.84
PFF 115,901 115,146 755 200 39.11 900 39.13 39.12
AAL 115,721 108,893 6,828 200 38.54 200 38.58 38.56
SCI 115,674 113,581 2,093 200 21.01 500 21.03 21.02
SONS 115,320 113,972 1,348 2,000 3.54 2,600 3.55 3.55
MOS 114,888 105,937 8,951 200 45.7 100 45.71 45.71
CAG 114,514 112,439 2,075 200 30.15 200 30.16 30.15
HIMX 114,311 112,189 2,122 600 6.1 800 6.11 6.1
DISCA 114,004 106,077 7,927 100 83.38 100 83.43 83.38
SJNK 113,878 86,434 27,444 3,179 30.14 1,508 30.15 30.14
YELP 113,868 94,610 19,258 100 65.04 100 65.09 65.07
DFS 113,851 109,404 4,447 100 59.99 200 60.02 60.02
HSH 113,404 105,638 7,766 15,759 62.79 6,799 62.8 62.79
ASH 113,289 71,822 41,467 100 99.9 100 100.05 99.94
SYF 113,059 108,065 4,994 100 22.76 500 22.77 22.76
HCA 113,030 109,671 3,359 100 65.37 100 65.5 65.43
SDIV 112,924 12,424 100,500 500 25.32 300 25.36 25.4
CMCSK 112,303 110,831 1,472 600 53.12 500 53.13 53.13
KSS 112,220 108,840 3,380 100 53.07 100 53.1 53.07
EQR 112,072 104,782 7,290 200 64.62 100 64.65 64.63
UPL 112,072 110,422 1,650 300 22.57 200 22.58 22.57
PLCM 111,894 110,010 1,884 100 12.41 500 12.42 12.41
VTI 111,763 103,601 8,162 100 99.04 100 99.06 99.04
PSQ 111,697 89,497 22,200 25,300 16.59 11,700 16.6 16.59
AGNC 111,352 110,712 640 700 23.17 1,300 23.18 23.18
HIG 111,095 98,991 12,104 500 33.76 500 33.78 33.78
BBT 111,017 108,425 2,592 500 36.59 220 36.6 36.6
AET 110,928 102,611 8,317 96 77.7 100 77.72 77.71
FSLR 110,604 98,902 11,702 100 60.74 100 60.82 60.75
SVU 110,383 108,383 2,000 1,000 9.11 600 9.12 9.12
ETN 110,296 101,075 9,221 100 67.09 200 67.16 67.15
EWQ 110,054 106,589 3,465 1,000 27.03 3,000 27.04 27.03
PBCT 109,455 108,309 1,146 400 14.36 1,600 14.37 14.365
EWM 109,424 106,372 3,052 1,140 15.81 2,200 15.82 15.81
LVS 109,209 104,217 4,992 100 72.4 100 72.44 72.43
PCAR 108,773 106,516 2,257 100 61.2 100 61.22 61.21
CRM 108,649 100,905 7,744 100 53.28 300 53.35 53.34
GTE 108,575 108,475 100 1,000 6.58 1,100 6.59 6.59
CIE 108,171 106,703 1,468 200 15.53 700 15.54 15.53
IRWD 107,981 103,098 4,883 200 14.48 100 14.51 14.5
COH 107,953 105,431 2,522 400 33.82 125 33.83 33.82
DDR 107,942 105,493 2,449 1,100 17.52 600 17.53 17.53
DRE 107,452 106,192 1,260 300 17.93 411 17.94 17.94
CMA 107,360 103,822 3,538 400 49.45 100 49.46 49.44
SCO 106,819 106,101 718 300 28.33 5,000 28.34 28.35
MDT 106,220 101,816 4,404 400 61.12 100 61.14 61.125
RIO 105,828 99,291 6,537 100 56.32 100 56.36 56.36
AZN 105,709 104,829 880 100 72.75 300 72.76 72.75
SYY 105,508 102,428 3,080 200 35.78 317 35.79 35.79
AEP 105,211 102,171 3,040 100 52.19 300 52.2 52.19
NYCB 105,173 102,771 2,402 1,600 15.73 700 15.74 15.74
GXP 105,154 103,585 1,569 100 24.58 400 24.59 24.59
ARRY 105,115 103,823 1,292 900 3.9 1,100 3.91 3.9
ORI 104,923 103,738 1,185 800 14.3 600 14.32 14.315
SPLK 104,832 92,174 12,658 89 44.71 200 44.8 44.8
SBUX 104,723 93,771 10,952 200 76.9 100 76.92 76.91
LLL 104,524 97,099 7,425 45 106.58 100 107.11 107.02
HOLX 104,333 101,659 2,674 100 25.9 200 25.92 25.91
GFI 104,125 87,876 16,249 11,500 3.91 3,900 3.92 3.92
TIBX 103,524 101,424 2,100 200 19.12 300 19.13 19.12
OUTR 103,458 91,669 11,789 98 56.37 200 56.43 56.36
NFLX 103,455 96,906 6,549 100 412.76 100 412.97 412.93
STI 103,419 99,476 3,943 400 37.39 400 37.4 37.39
HP 103,252 97,026 6,226 100 103.9 100 104.31 103.985
SNDK 102,987 98,450 4,537 100 92.17 2 92.22 92.185
VLY 102,640 102,297 343 2,100 9.44 800 9.45 9.44
GS 102,520 97,199 5,321 100 169.65 100 169.74 169.78
CIEN 102,428 101,128 1,300 300 18.91 800 18.92 18.92
CHS 102,389 101,784 605 1,014 15.56 600 15.57 15.565
MMM 102,376 92,202 10,174 100 139.56 100 139.6 139.605
UNM 102,292 101,307 985 100 33.61 100 33.63 33.62
HCBK 101,959 101,318 641 4,000 9.58 4,700 9.59 9.58
WEC 101,717 99,416 2,301 250 43.55 300 43.56 43.56
BTG 101,709 100,000 1,709 5,900 2.6 4,414 2.61 2.61
RDS.B 101,568 99,434 2,134 400 85.08 300 85.1 85.09
OC 101,341 100,841 500 300 34.14 500 34.15 34.14
RRD 101,230 97,500 3,730 400 16.88 500 16.89 16.89
BKLN 101,173 99,317 1,856 2,500 24.58 8,200 24.59 24.585
BCS 101,143 100,093 1,050 2,700 15.07 599 15.08 15.08
CSIQ 100,866 88,757 12,109 300 23.33 400 23.4 23.38
AES 100,644 98,144 2,500 1,000 14.57 2,849 14.58 14.58
HUN 100,578 93,710 6,868 300 26.1 200 26.11 26.1
HIL 100,408 93,716 6,692 100 4.13 100 4.14 4.13
DG 100,212 98,433 1,779 400 55.43 100 55.48 55.44
TER 99,942 98,542 1,400 300 18.02 200 18.03 18.02
LRCX 99,931 95,158 4,773 100 69.08 100 69.14 69.08
JD 99,715 92,253 7,462 100 27.47 200 27.49 27.48
DBC 99,288 92,797 6,491 34,600 25.18 14,100 25.19 25.19
MUR 99,127 95,701 3,426 100 60.75 200 60.82 60.77
SNH 98,417 97,317 1,100 700 22.83 600 22.84 22.85
FAST 98,345 94,800 3,545 100 43.85 123 43.86 43.86
NWL 98,231 94,958 3,273 200 32.33 100 32.35 32.37
VIXY 98,162 89,172 8,990 400 22.17 600 22.2 22.15
FEYE 98,148 83,550 14,598 100 32.55 100 32.64 32.59
HCN 97,981 95,519 2,462 300 64.37 100 64.39 64.365
KMI+ 97,903 95,185 2,718 100 2.45 100 2.85 2.65
AGG 97,862 84,565 13,297 100 109.13 200 109.14 109.12
RMD 97,781 92,847 4,934 100 49.0 200 49.1 49.01
AMTD 97,686 96,872 814 300 31.55 200 31.59 31.6
AMRN 96,961 93,705 3,256 300 1.67 1,900 1.68 1.675
SSRI 96,922 96,425 497 200 8.9 400 8.91 8.9
BVN 96,806 93,108 3,698 200 11.96 600 11.97 11.96
CVE 96,511 92,911 3,600 100 30.38 400 30.39 30.38
AFL 95,851 90,136 5,715 200 58.94 200 58.96 58.945
SEE 95,725 90,756 4,969 200 32.41 100 32.43 32.42
GPS 95,647 90,432 5,215 200 39.63 300 39.64 39.64
MXIM 95,552 93,309 2,243 400 29.54 300 29.55 29.55
TDC 95,474 91,353 4,121 300 42.29 200 42.3 42.31
TRP 95,320 93,921 1,399 300 49.04 100 49.06 49.06
BRFS 95,279 94,394 885 500 25.12 300 25.13 25.12
RCL 95,006 93,506 1,500 100 59.1 100 59.18 59.12
GDOT 94,762 88,464 6,298 100 19.85 100 19.95 19.88
EXXI 94,746 90,451 4,295 300 18.78 200 18.83 18.82
TSO 94,702 86,853 7,849 200 58.79 100 58.86 58.86
IMMR 94,661 82,597 12,064 100 10.41 13 10.48 10.55
NKE 94,583 91,713 2,870 200 76.56 100 76.58 76.57
SPN 94,472 90,810 3,662 100 34.0 200 34.03 34.01
EXEL 94,399 88,761 5,638 600 4.02 2,900 4.03 4.03
NLSN 94,342 71,333 23,009 300 46.14 600 46.16 46.16
BIK 94,340 94,240 100 1,000 24.35 700 24.43 24.64
CAM 94,305 92,555 1,750 100 70.0 100 70.04 70.02
STX 94,234 89,641 4,593 100 57.5 100 57.52 57.51
ALL 94,072 86,451 7,621 320 57.77 100 57.79 57.81
VTR 93,974 91,870 2,104 200 63.85 100 63.89 63.88
MHK 93,640 85,848 7,792 200 127.68 100 127.71 127.68
EXK 93,575 82,896 10,679 700 5.87 100 5.88 5.89
UNP 93,479 88,131 5,348 200 97.89 304 97.97 97.91
IEMG 93,417 81,450 11,967 500 52.19 100 52.2 52.19
LVLT 93,402 91,520 1,882 100 43.16 102 43.19 43.19
CCE 93,129 91,242 1,887 100 45.24 122 45.26 45.25
MDRX 92,936 91,092 1,844 300 15.37 400 15.39 15.37
XRT 92,442 91,942 500 200 83.13 100 83.16 83.19
SRTY 92,392 91,092 1,300 100 43.7 500 43.73 43.66
DDD 92,284 76,660 15,624 100 47.72 100 47.75 47.73
TOT 92,166 84,684 7,482 100 64.21 100 64.22 64.22
DUST 91,700 83,955 7,745 300 16.74 200 16.76 16.77
LSG 91,330 75,430 15,900 1,900 1.1 2,900 1.11 1.1
FULT 91,045 89,103 1,942 400 11.08 1,300 11.09 11.08
STM 90,806 90,806 0 1,700 7.99 1,900 8.0 7.99
BAX 90,413 89,059 1,354 300 75.02 400 75.04 75.05
SWY 90,173 89,842 331 1,100 34.42 250 34.43 34.43
CJES 90,130 64,475 25,655 200 29.06 100 29.2 29.07
PWE 89,570 87,621 1,949 2,400 7.51 500 7.52 7.52
ACT 89,527 85,108 4,419 100 213.98 100 214.2 214.06
WETF 89,514 88,714 800 200 10.45 200 10.48 10.46
FBHS 89,236 87,211 2,025 100 37.23 100 37.25 37.24
ENDP 89,112 84,551 4,561 300 67.72 100 67.95 67.98
CVC 88,925 83,065 5,860 400 19.09 300 19.1 19.1
HCP 88,894 86,877 2,017 100 41.72 400 41.73 41.72
SBS 88,858 87,958 900 1,300 8.9 900 8.91 8.9
INVN 88,763 82,216 6,547 100 22.07 300 22.1 22.1
CBG 88,616 82,422 6,194 300 30.87 300 30.89 30.88
PDS 88,513 87,613 900 1,200 12.18 1,300 12.19 12.18
SYNA 88,216 66,803 21,413 100 78.33 100 78.59 78.39
SKM 88,212 62,526 25,686 300 27.74 800 27.75 27.74
HSY 88,127 82,550 5,577 200 87.99 100 88.11 88.08
IDTI 87,961 87,183 778 200 14.23 100 14.24 14.24
PBF 87,522 83,997 3,525 200 25.72 100 25.76 25.715
SUSQ 87,324 86,260 1,064 404 10.03 559 10.04 10.03
ANV 86,986 84,892 2,094 900 3.1 200 3.11 3.11
PLD 86,890 85,334 1,556 100 40.7 200 40.71 40.7
RTK 86,822 86,822 0 7,848 2.12 3,600 2.13 2.12
OAS 86,607 80,534 6,073 100 50.75 100 50.92 50.92
TWX 86,540 82,323 4,217 100 83.29 12 83.39 83.38
KORS 86,422 81,670 4,752 74 80.56 100 80.6 80.56
ALSN 86,295 73,985 12,310 100 29.4 100 29.43 29.4
RHT 85,947 81,662 4,285 100 57.97 100 57.99 57.98
NU 85,459 78,219 7,240 100 43.58 200 43.61 43.61
BEN 85,194 78,782 6,412 200 53.41 200 53.48 53.44
SVXY 85,108 81,380 3,728 200 73.47 100 73.55 73.55
HTS 85,099 84,868 231 500 19.24 400 19.26 19.25
XLS 85,039 84,287 752 400 17.0 300 17.01 17.0
FNF 84,716 83,116 1,600 100 27.62 100 27.63 27.63
CA 84,570 82,165 2,405 700 28.49 1,000 28.5 28.5
DVN 84,452 79,931 4,521 100 74.39 100 74.43 74.41
FLR 84,092 80,675 3,417 100 73.33 100 73.53 73.41
ADBE 84,074 81,356 2,718 100 68.61 200 68.66 68.64
PL 83,859 83,859 0 200 69.36 377 69.37 69.36
CNI 83,858 82,900 958 300 65.92 200 65.94 65.94
CZR 83,682 82,582 1,100 400 15.65 200 15.7 15.7
COST 83,536 81,465 2,071 200 117.78 100 117.81 117.81
M 83,070 80,695 2,375 200 57.42 200 57.44 57.44
VMW 82,463 78,259 4,204 100 97.82 700 98.2 98.19
NOV 82,421 79,338 3,083 100 80.49 200 80.54 80.52
WR 82,203 81,737 466 100 36.01 200 36.02 36.03
ACWX 82,132 68,333 13,799 600 46.96 23,900 47.0 47.0
LEN 82,110 80,246 1,864 300 35.91 200 35.93 35.9
NWSA 82,077 81,277 800 1,100 17.65 700 17.67 17.66
PVA 81,962 79,463 2,499 200 12.49 300 12.51 12.495
UBS 81,776 79,439 2,337 2,100 17.04 1,700 17.05 17.05
VIAB 81,762 79,220 2,542 100 82.18 217 82.24 82.19
MON 81,472 79,431 2,041 100 113.1 100 113.19 113.15
NVAX 81,450 78,550 2,900 900 4.23 1,400 4.24 4.23
JDSU 81,401 77,475 3,926 200 11.67 400 11.68 11.67
QGEN 81,223 80,159 1,064 200 24.09 100 24.11 24.1
LO 80,819 44,299 36,520 200 60.52 100 60.76 60.75
NUAN 80,814 75,305 5,509 500 17.61 100 17.62 17.62
PBI 80,460 76,774 3,686 100 26.63 200 26.65 26.66
MBI 80,402 78,902 1,500 943 9.25 2,100 9.26 9.25
KR 80,226 75,019 5,207 300 49.23 200 49.25 49.24
WPCS 80,185 48,182 32,003 500 1.0 100 1.03 1.03
AMLP 79,702 75,509 4,193 39,175 18.4 37,600 18.42 18.41
ASNA 79,644 79,343 301 100 15.99 500 16.0 15.99
ABB 79,460 78,260 1,200 600 22.79 894 22.8 22.8
RLJ 79,317 78,617 700 200 27.82 200 27.83 27.82
YGE 79,272 76,800 2,472 1,000 3.11 1,100 3.12 3.115
IR 79,268 73,753 5,515 400 58.04 222 58.12 58.09
EWC 79,158 78,946 212 1,100 31.71 16,200 31.72 31.74
XL 78,975 78,181 794 500 32.29 500 32.31 32.29
UAL 78,926 69,780 9,146 100 45.67 200 45.79 45.75
EOX 78,873 76,873 2,000 200 7.04 200 7.06 7.07
NAVI 78,845 76,645 2,200 100 17.22 200 17.23 17.23
GPOR 78,834 77,900 934 100 51.78 19 51.81 51.81
PSX 78,831 72,358 6,473 10 79.63 100 79.71 79.65
AUQ 78,309 71,609 6,700 4,100 4.03 1,000 4.04 4.04
OREX 78,148 78,148 0 2,900 4.92 400 4.93 4.93
JCI 78,118 73,029 5,089 200 46.41 300 46.44 46.4
COV 78,091 76,920 1,171 600 86.1 100 86.11 86.1
AIV 78,028 76,418 1,610 200 33.97 100 34.01 33.99
TWO 78,012 78,012 0 500 10.26 1,100 10.27 10.26
GNRC 77,810 72,478 5,332 100 41.71 300 41.73 41.73
ACE 77,693 75,870 1,823 100 99.91 100 99.98 99.92
NEE 77,390 76,404 986 109 93.89 100 93.93 93.97
TIVO 77,331 77,331 0 200 13.13 200 13.14 13.135
PDLI 77,171 76,621 550 2,400 9.39 800 9.4 9.4
KBR 76,845 74,090 2,755 300 20.49 500 20.52 20.5
ACWI 76,792 76,792 0 2,400 58.96 200 58.97 58.97
WNR 76,594 74,995 1,599 100 40.08 100 40.11 40.08
FRC 76,565 75,965 600 475 46.98 300 46.99 46.99
JIVE 76,532 69,697 6,835 100 6.85 1,000 6.86 6.87
AVGO 76,510 73,088 3,422 100 69.47 100 69.53 69.5
MCP 76,460 74,748 1,712 1,700 2.12 1,400 2.13 2.13
MMC 76,396 73,597 2,799 100 50.4 200 50.42 50.41
FHN 76,142 75,942 200 600 11.53 1,000 11.54 11.54
VIP 76,073 70,488 5,585 300 8.08 400 8.09 8.08
FBR 75,934 75,334 600 2,000 9.72 1,000 9.73 9.725
UMPQ 75,852 73,815 2,037 300 16.58 850 16.59 16.59
WDC 75,778 74,131 1,647 100 99.16 100 99.28 99.21
PPC 75,765 72,712 3,053 300 28.64 100 28.67 28.67
ADP 75,368 71,537 3,831 100 81.48 100 81.53 81.49
FCS 75,342 70,373 4,969 300 15.02 200 15.04 15.03
TD 75,212 72,517 2,695 200 51.55 100 51.56 51.585
LAMR 75,207 74,362 845 200 50.01 100 50.02 50.02
ENB 75,085 73,494 1,591 100 48.81 300 48.82 48.82
UL 75,066 69,722 5,344 500 43.16 500 43.17 43.18
MDAS 74,789 65,470 9,319 300 20.05 200 20.06 20.06
MAR 74,747 70,753 3,994 100 64.38 200 64.42 64.46
SFM 74,710 70,360 4,350 100 29.22 300 29.24 29.23
MBT 74,687 66,687 8,000 100 17.95 200 17.96 17.95
KATE 74,662 74,134 528 200 37.31 100 37.37 37.33
DGI 74,560 64,316 10,244 200 28.99 100 29.12 28.99
KMX 73,952 65,285 8,667 100 49.39 200 49.44 49.47
CERN 73,911 72,344 1,567 100 54.4 100 54.44 54.45
BKD 73,876 73,776 100 200 34.11 300 34.16 34.15
MPW 73,730 73,126 604 700 13.44 1,979 13.45 13.44
MCK 73,594 69,211 4,383 100 192.72 62 192.85 192.8
HMY 73,522 66,122 7,400 3,400 3.03 5,178 3.04 3.04
SZYM 73,422 66,622 6,800 100 9.39 3,600 9.4 9.395
LLTC 73,419 68,769 4,650 100 43.98 325 44.0 43.97
ADM 73,296 69,846 3,450 100 46.4 100 46.41 46.4
FCB 73,245 58,868 14,377 100 20.82 100 21.14 20.83
SWKS 73,163 71,057 2,106 100 50.86 100 50.89 50.895
NKTR 73,053 72,452 601 100 11.37 100 11.43 11.36
AXAS 73,000 71,314 1,686 400 4.87 100 4.88 4.88
NNN 72,808 72,308 500 200 35.53 100 35.54 35.55
EPD 72,651 63,971 8,680 100 73.55 100 73.6 73.56
GME 72,590 49,012 23,578 100 41.03 100 41.1 41.1
CLX 72,540 65,598 6,942 100 87.52 100 87.6 87.55
LPX 72,069 66,582 5,487 600 13.32 300 13.33 13.32
SWFT 71,967 71,467 500 100 20.13 100 20.14 20.13
RAX 71,949 67,997 3,952 200 29.58 100 29.7 29.65
LNCO 71,810 69,921 1,889 100 28.74 382 28.75 28.74
PWR 71,714 68,302 3,412 100 33.43 100 33.46 33.45
HFC 70,813 68,004 2,809 100 45.61 100 45.63 45.63
XME 70,739 69,939 800 1,100 40.95 100 40.96 40.97
HCT 70,610 69,791 819 1,200 10.74 1,300 10.75 10.745
AEM 70,582 65,792 4,790 200 37.04 299 37.06 37.06
NFX 70,471 69,155 1,316 200 39.1 300 39.16 39.11
QCOR 70,214 68,686 1,528 100 89.49 100 89.83 89.82
IDIX 70,092 70,092 0 3,050 24.44 1,668 24.45 24.44
GLPI 70,053 70,053 0 200 33.73 100 33.75 33.75
SOL 70,000 66,116 3,884 100 2.3 800 2.31 2.3
NVO 69,973 64,061 5,912 100 44.75 100 44.91 44.95
DKS 69,943 67,926 2,017 100 41.8 200 41.86 41.83
SNTA 69,596 69,096 500 700 3.81 1,400 3.82 3.81
MAT 69,385 67,648 1,737 100 35.14 500 35.15 35.16
GOOGL 69,286 66,366 2,920 66 571.31 100 571.89 571.31
FSC 69,221 63,621 5,600 1,000 9.65 1,000 9.66 9.65
RVBD 68,856 67,914 942 500 17.72 200 17.75 17.74
AG 68,834 66,334 2,500 600 10.55 500 10.56 10.56
LNC 68,781 64,455 4,326 100 50.97 200 51.04 51.015
CHD 68,646 66,374 2,272 100 65.27 300 65.29 65.31
UA 68,524 60,910 7,614 300 66.6 200 66.81 66.72
SYK 68,419 66,556 1,863 100 79.7 100 79.74 79.73
STT 68,227 66,027 2,200 100 69.71 100 69.73 69.72
NRF 67,944 67,944 0 200 16.28 500 16.29 16.29
GNC 67,609 66,825 784 200 32.83 200 32.89 32.89
PXLW 67,498 53,719 13,779 100 6.1 200 6.17 6.16
BWA 67,416 64,028 3,388 100 60.85 100 60.89 60.87
WPX 67,354 66,763 591 200 20.12 400 20.14 20.13
LYG 67,208 63,981 3,227 12,300 4.98 8,300 4.99 4.99
ACM 67,154 65,951 1,203 10 33.85 100 33.86 33.85
PH 66,765 64,466 2,299 200 113.06 100 113.22 113.16
AMT 66,760 65,339 1,421 100 94.42 100 94.49 94.49
SDRL 66,759 62,524 4,235 200 35.9 100 35.91 35.93
CUZ 66,732 66,332 400 500 12.31 400 12.32 12.315
DF 66,710 65,946 764 300 15.19 300 15.2 15.2
AGN 66,675 60,225 6,450 100 163.47 100 163.8 163.5
AEG 66,641 62,256 4,385 1,200 8.13 2,028 8.14 8.14
ARWR 66,491 57,921 8,570 100 11.75 300 11.79 11.8
STJ 66,329 64,510 1,819 100 65.05 200 65.12 65.08
SC 66,165 65,675 490 100 19.05 100 19.08 19.05
ADGE 66,123 38,099 28,024 100 1.17 100 1.27 1.21
DEJ 65,900 11,200 54,700 100 0.24 200 0.27 0.2517
BCE 65,595 64,995 600 200 44.93 300 44.94 44.94
CHKP 65,544 64,036 1,508 200 66.77 100 66.8 66.78
BGCP 65,434 64,434 1,000 600 7.69 900 7.7 7.7
GEVO 65,268 40,100 25,168 100 0.4515 400 0.47 0.47
CNX 65,261 61,748 3,513 300 38.72 200 38.75 38.72
DPS 65,246 64,175 1,071 200 58.85 100 58.87 58.9
HOV 65,110 64,410 700 2,700 3.88 1,000 3.89 3.885
EWL 64,905 58,659 6,246 100 32.63 500 32.66 32.63
INDA 64,761 47,061 17,700 2,600 29.52 300 29.56 29.56
XEC 64,728 61,296 3,432 100 135.18 100 135.47 135.43
BLL 64,720 60,071 4,649 100 61.58 100 61.62 61.595
VRTX 64,694 62,761 1,933 12 86.87 18 87.1 87.07
WWAV 64,680 62,398 2,282 100 29.77 200 29.79 29.78
PXD 64,665 56,985 7,680 28 212.05 100 212.37 212.37
EQT 64,604 62,625 1,979 100 93.77 100 93.9 93.9
OI 64,577 63,447 1,130 400 30.85 220 30.9 30.88
WM 64,520 61,733 2,787 300 44.37 200 44.39 44.38
IWN 64,483 60,583 3,900 200 95.53 500 95.57 95.55
IP 64,448 61,084 3,364 100 47.29 100 47.32 47.33
TRLA 64,216 56,402 7,814 100 59.16 99 59.43 59.51
ED 64,144 60,884 3,260 200 56.03 100 56.05 56.04
RAI 64,027 62,685 1,342 300 55.49 200 55.56 55.54
D 63,716 57,226 6,490 100 67.62 100 67.7 67.63
RDS.A 63,700 60,825 2,875 100 80.92 300 80.95 80.93
LYB 63,612 58,436 5,176 100 105.84 100 105.9 105.87
ANF 63,606 57,186 6,420 200 38.61 300 38.73 38.71
IBB 63,496 62,169 1,327 200 248.05 100 248.3 248.27
ADSK 63,272 62,472 800 100 52.53 214 52.58 52.55
TXT 63,243 61,493 1,750 300 35.87 100 35.89 35.88
NCR 63,143 61,543 1,600 400 30.79 300 30.8 30.795
CAH 62,636 58,995 3,641 200 71.84 100 71.93 71.9
KNDI 62,632 61,880 752 300 16.75 500 16.84 16.83
CY 62,507 61,607 900 300 10.05 600 10.06 10.05
AMKR 62,457 60,357 2,100 400 8.95 700 8.96 8.96
EWP 62,358 62,258 100 600 40.45 700 40.47 40.48
OTEX 62,123 60,506 1,617 200 54.88 100 54.92 54.91
CENX 62,095 60,990 1,105 300 19.15 200 19.18 19.16
HLF 62,064 52,821 9,243 100 52.71 200 52.74 52.72
SHY 62,041 62,041 0 129,000 84.53 163 84.54 84.53
GSAT 61,962 58,409 3,553 3,400 3.9 1,400 3.91 3.9
DLPH 61,927 60,070 1,857 100 66.53 100 66.63 66.6
WLT 61,681 61,581 100 500 5.64 100 5.65 5.64
URBN 61,467 59,818 1,649 200 35.26 400 35.29 35.28
WCC 61,387 60,951 436 100 78.45 100 78.59 78.58
GNTX 61,102 60,517 585 100 28.25 100 28.26 28.27
ASBC 61,072 59,519 1,553 900 17.55 200 17.56 17.56
ADT 61,051 49,661 11,390 300 33.92 200 33.95 33.97
CBDE 60,721 44,923 15,798 200 3.73 100 4.67 3.77
PRU 60,663 58,844 1,819 100 85.55 200 85.59 85.53
POM 60,528 59,969 559 1,800 27.09 700 27.11 27.1
CCJ 60,377 58,609 1,768 100 19.8 1,500 19.82 19.8
AME 60,358 59,681 677 200 48.0 300 48.01 48.01
SAND 60,198 57,196 3,002 200 6.77 200 6.78 6.78
ABC 60,003 58,703 1,300 213 76.71 100 76.77 76.75
MEOH 59,966 54,017 5,949 200 62.96 100 63.06 63.0
ROC 59,898 57,037 2,861 100 79.26 200 79.32 79.27
DB 59,658 57,911 1,747 100 33.71 200 33.72 33.74
IEF 59,530 54,546 4,984 2,400 103.57 100 103.58 103.58
BAM 59,458 57,858 1,600 100 44.26 200 44.27 44.32
OGE 59,391 57,450 1,941 200 35.7 100 35.73 35.74
CINF 59,323 58,516 807 200 45.74 100 45.76 45.78
MTOR 59,156 58,169 987 200 12.44 300 12.45 12.44
ABTL 59,141 55,141 4,000 100 7.97 300 8.01 8.01
BX 59,135 55,914 3,221 262 32.27 200 32.32 32.34
FNSR 59,087 58,332 755 200 19.41 300 19.42 19.41
TRQ 58,988 57,588 1,400 2,600 3.35 7,700 3.36 3.355
TRMB 58,746 56,110 2,636 200 30.4 400 30.45 30.405
GCI 58,574 57,047 1,527 100 32.59 200 32.62 32.62
ATW 58,238 57,119 1,119 100 47.38 100 47.54 47.5
ALLE 58,066 53,825 4,241 100 49.6 100 49.62 49.61
CHRW 58,064 57,196 868 100 67.15 100 67.17 67.17
ZQK 57,994 57,852 142 800 2.87 1,700 2.88 2.875
LQD 57,964 54,461 3,503 100 118.63 2,000 118.74 118.67
EMN 57,961 55,536 2,425 100 78.44 100 78.51 78.5
TOL 57,861 56,781 1,080 300 32.62 429 32.68 32.65
MXWL 57,561 53,992 3,569 100 9.85 800 9.87 9.86
ATI 57,253 53,675 3,578 400 37.46 100 37.53 37.52
TV 57,163 56,463 700 300 35.49 100 35.5 35.49
CDE 57,156 56,105 1,051 500 7.52 500 7.53 7.52
MHFI 57,131 55,594 1,537 116 79.27 100 79.36 79.31
BMR 56,966 56,599 367 200 21.39 400 21.4 21.41
AEE 56,897 56,197 700 100 38.37 400 38.38 38.38
DWA 56,640 55,540 1,100 100 19.85 100 19.87 19.84
SCG 56,593 55,694 899 300 50.73 300 50.75 50.74
PNC 56,550 53,945 2,605 115 81.69 50 81.76 81.77
MRC 56,499 51,017 5,482 100 25.83 300 26.04 25.89
COT 56,138 55,638 500 900 6.99 1,400 7.0 7.0
SGYP 56,098 53,098 3,000 1,100 3.52 200 3.53 3.52
PNNT 56,064 55,364 700 500 11.15 300 11.16 11.16
KBH 56,016 54,901 1,115 300 16.16 200 16.17 16.16
CBL 55,971 55,571 400 300 18.64 800 18.65 18.64
RKUS 55,865 50,779 5,086 100 12.48 450 12.54 12.5
JAH 55,743 55,005 738 100 55.45 100 55.64 55.59
ALTR 55,688 53,127 2,561 300 32.46 200 32.48 32.48
TPLM 55,474 48,300 7,174 100 10.26 100 10.28 10.27
TRN 55,304 51,112 4,192 700 43.35 100 43.36 43.355
LOGI 55,250 47,036 8,214 800 14.25 300 14.26 14.26
PNK 55,239 54,715 524 100 21.84 400 21.9 21.86
HALO 55,209 47,685 7,524 100 9.31 100 9.33 9.38
MTU 55,148 52,948 2,200 7,700 5.97 4,600 5.98 5.97
ONB 55,090 55,060 30 500 13.25 198 13.26 13.26
EL 54,928 52,579 2,349 100 73.59 11 73.72 73.65
CRK 54,852 53,218 1,634 100 23.25 100 23.29 23.29
EW 54,640 45,723 8,917 100 90.63 100 90.68 90.66
PANW 54,415 52,386 2,029 100 76.75 100 77.1 77.0
IAU 54,372 54,372 0 86,790 12.53 27,400 12.54 12.53
IG 54,189 42,385 11,804 112 5.7 100 5.73 5.7
ENTR 54,166 51,978 2,188 100 2.54 200 2.55 2.54
GOL 53,905 53,905 0 800 6.0 1,400 6.02 6.03
CMLS 53,557 53,457 100 800 5.03 1,200 5.04 5.035
VTG 53,268 53,020 248 2,999 1.85 2,951 1.86 1.85
CB 53,210 52,037 1,173 122 86.92 100 87.06 86.97
TSCO 53,188 51,052 2,136 100 61.24 114 61.34 61.32
ASML 53,096 51,878 1,218 100 92.37 100 92.59 92.59
EUO 53,002 50,602 2,400 12,400 17.7 21,200 17.71 17.72
QEP 52,918 48,660 4,258 300 32.29 329 32.31 32.3
CXO 52,897 51,335 1,562 100 135.4 100 135.74 135.65
MMP 52,890 32,638 20,252 200 79.7 100 80.2 80.17
CREE 52,737 52,040 697 100 46.52 100 46.59 46.55
TTEK 52,729 44,901 7,828 100 24.95 100 25.01 24.99
EDU 52,672 46,821 5,851 100 18.91 100 18.95 18.93
IACI 52,645 50,594 2,051 100 66.09 100 66.26 66.22
THC 52,541 50,892 1,649 100 52.39 100 52.42 52.42
RDN 52,526 51,464 1,062 100 12.39 500 12.4 12.41
PCYC 52,525 47,171 5,354 100 114.41 100 114.96 114.57
BLDP 52,481 45,907 6,574 1,400 3.93 200 3.94 3.935
WDAY 52,361 46,364 5,997 100 82.22 100 82.72 82.59
BEAV 52,201 50,044 2,157 100 84.93 100 85.0 84.99
VXUS 52,103 45,785 6,318 1,800 53.02 200 53.06 53.14
DAN 52,087 51,387 700 100 21.94 200 21.96 21.94
TIME 51,997 38,399 13,598 100 24.0 100 24.02 24.0
PNW 51,903 49,975 1,928 300 53.81 100 53.87 53.85
GALE 51,854 50,779 1,075 900 2.73 600 2.74 2.74
TEL 51,824 50,267 1,557 100 60.85 23 60.88 60.86
DRH 51,730 51,280 450 100 12.3 800 12.31 12.3
SBH 51,607 50,657 950 100 25.8 100 25.82 25.81
OZRK 51,436 49,214 2,222 100 31.91 100 32.07 31.91
IRDM 51,406 50,557 849 100 8.3 301 8.31 8.3
CAR 51,188 48,488 2,700 100 56.31 100 56.45 56.37
SPLV 51,070 49,870 1,200 1,600 34.05 300 34.06 34.07
SLCA 50,857 49,457 1,400 100 55.71 200 55.86 55.8
WLP 50,646 48,004 2,642 100 109.97 100 110.1 110.085
RTN 50,557 46,858 3,699 112 91.1 208 91.29 91.23
GOOG 50,540 47,963 2,577 110 563.42 100 564.33 564.09
CIM 50,451 50,451 0 13,100 3.19 26,500 3.2 3.195
CTIC 50,311 49,845 466 1,700 2.47 2,100 2.49 2.48
GST 50,256 44,181 6,075 100 6.36 700 6.39 6.36
DEI 50,243 47,443 2,800 100 28.15 100 28.32 28.18
ITC 50,224 45,114 5,110 100 35.43 100 35.45 35.44
TTWO 50,149 49,565 584 100 21.78 200 21.79 21.78
TE 50,031 47,031 3,000 600 17.41 1,100 17.42 17.41
AMCC 49,882 49,582 300 300 8.31 100 8.33 8.33
TC 49,831 48,131 1,700 3,800 2.74 700 2.75 2.75
REGN 49,762 46,472 3,290 100 322.37 100 323.33 323.81
GMCR 49,682 47,376 2,306 1,700 118.2 100 118.3 118.24
SNV 49,500 48,417 1,083 500 23.1 300 23.11 23.1
LB 49,458 46,258 3,200 100 57.5 100 57.53 57.55
TMO 49,389 47,727 1,662 100 121.42 219 121.49 121.52
MUX 49,273 48,590 683 2,754 2.82 777 2.83 2.83
HPY 49,147 46,847 2,300 200 46.83 100 46.86 46.88
ISIL 49,023 46,516 2,507 1,098 13.13 3,721 13.14 13.13
OIBR.C 49,000 45,400 3,600 100 0.64 100 0.67 0.657
CTXS 48,730 45,380 3,350 100 67.14 300 67.2 67.16
KEG 48,644 48,075 569 400 6.1 1,078 6.11 6.105
DO 48,597 45,882 2,715 200 46.95 100 46.98 46.98
BZH 48,580 43,550 5,030 200 16.07 100 16.15 16.1
WHR 48,578 46,767 1,811 100 144.06 100 144.4 144.27
CMI 48,475 47,622 853 100 137.48 100 137.59 137.5
SWIR 48,403 41,903 6,500 100 19.53 100 19.59 19.53
GDP 48,045 43,917 4,128 100 18.22 100 18.28 18.28
PDCO 48,044 31,896 16,148 114 38.61 100 38.63 38.625
FL 47,929 45,847 2,082 100 47.64 100 47.7 47.7
HRB 47,898 45,880 2,018 800 32.03 100 32.04 32.04
FTI 47,785 46,514 1,271 100 60.06 114 60.13 60.07
VFC 47,745 44,635 3,110 216 60.71 100 60.76 60.75
SRE 47,705 45,812 1,893 100 99.5 200 99.53 99.53
EJ 47,626 43,926 3,700 600 11.03 200 11.07 11.07
LXP 47,472 45,975 1,497 400 10.88 1,000 10.89 10.88
FDO 47,451 45,406 2,045 100 75.25 100 75.27 75.25
LULU 47,414 42,382 5,032 100 38.48 100 38.56 38.51
TRV 47,247 43,897 3,350 200 89.25 200 89.29 89.31
VRSN 47,179 45,156 2,023 117 52.83 100 52.89 52.86
MD 47,045 44,145 2,900 100 57.38 200 57.45 57.42
ALKS 46,866 45,366 1,500 100 42.9 100 43.09 43.035
ALB 46,838 39,079 7,759 100 61.23 1 61.28 61.27
OII 46,781 44,722 2,059 100 67.17 100 67.29 67.24
JNUG 46,757 41,167 5,590 400 24.88 200 24.95 24.82
KLIC 46,698 46,698 0 100 13.75 100 13.76 13.76
HLIT 46,662 46,601 61 300 6.01 400 6.02 6.02
CHMT 46,556 43,615 2,941 100 23.19 200 23.21 23.2
CI 46,515 45,999 516 100 90.04 300 90.09 90.08
JE 46,469 45,269 1,200 600 5.12 1,200 5.13 5.12
LSCC 46,407 46,407 0 900 6.83 292 6.84 6.83
STR 46,305 45,505 800 300 22.15 300 22.16 22.15
ACN 46,205 42,193 4,012 100 78.51 100 78.53 78.53
SINA 46,131 37,030 9,101 100 46.75 80 46.86 46.8
PCY 46,118 28,159 17,959 140 28.77 200 28.78 28.78
PES 46,112 38,858 7,254 100 14.95 300 14.98 14.97
UN 46,112 45,412 700 369 41.18 1,600 41.19 41.2
HOG 45,945 44,514 1,431 100 61.36 100 61.49 61.45
DTV 45,877 44,835 1,042 100 85.62 100 85.66 85.65
BEE 45,811 45,422 389 300 11.36 200 11.37 11.37
APD 45,786 44,287 1,499 100 131.33 107 131.62 131.54
RYL 45,683 38,863 6,820 100 32.13 100 32.17 32.18
YOKU 45,667 44,873 794 100 18.53 200 18.54 18.53
ERF 45,662 42,762 2,900 500 21.98 400 22.01 22.04
FFIV 45,541 37,098 8,443 100 111.65 100 111.82 111.86
UIS 45,539 45,154 385 100 21.11 400 21.13 21.12
TDS 45,464 44,135 1,329 100 23.65 100 24.06 23.66
CHL 45,435 44,979 456 100 54.47 200 54.48 54.48
CLNY 45,366 44,988 378 100 22.09 94 22.1 22.1
ARO 45,365 45,133 232 600 3.22 1,900 3.23 3.225
AVNR 45,306 44,543 763 200 5.22 500 5.23 5.23
GRMN 45,282 43,902 1,380 115 53.94 100 54.03 53.98
JKS 45,227 35,490 9,737 200 23.18 200 23.27 23.2
CPT 45,189 44,738 451 500 72.4 171 72.46 72.42
AAN 45,141 38,564 6,577 300 26.32 100 26.37 26.35
KLAC 45,141 43,302 1,839 100 71.28 100 71.37 71.32
NOW 45,083 43,815 1,268 100 56.04 100 56.2 56.14
CRR 44,987 43,256 1,731 100 120.44 100 120.7 121.1
DX 44,978 44,783 195 200 8.32 500 8.33 8.32
EPE 44,977 43,777 1,200 100 18.85 100 19.03 18.96
STNG 44,913 44,087 826 200 9.29 900 9.3 9.29
PGNX 44,846 44,846 0 200 4.63 500 4.64 4.63
SQNM 44,766 43,586 1,180 1,100 3.6 2,600 3.62 3.61
ATRS 44,725 43,928 797 400 2.03 1,300 2.04 2.03
A 44,649 41,147 3,502 100 55.77 100 55.83 55.85
NSR 44,630 41,362 3,268 100 26.94 200 27.01 27.0
ELLI 44,593 29,135 15,458 100 31.3 100 31.38 31.32
SGY 44,588 42,837 1,751 100 36.17 100 36.35 36.35
GFA 44,530 44,330 200 3,000 2.88 1,501 2.89 2.885
GERN 44,506 44,206 300 1,900 2.3 1,900 2.31 2.31
MINT 44,418 24,510 19,908 400 101.44 3,500 101.47 101.46
CSG 44,405 44,105 300 600 7.73 782 7.74 7.73
AN 44,260 43,249 1,011 100 52.78 200 52.85 52.855
SXL 44,228 31,959 12,269 100 44.15 100 44.47 44.405
CCI 44,145 42,361 1,784 200 73.65 100 73.74 73.745
MNST 44,087 43,339 748 100 64.93 100 65.03 65.02
DOV 43,913 43,545 368 115 84.3 200 84.36 84.39
BRKS 43,885 43,585 300 300 10.71 200 10.73 10.73
LNT 43,726 42,910 816 100 56.6 100 56.61 56.61
GRT 43,700 42,302 1,398 1,023 10.74 800 10.75 10.75
XOMA 43,678 40,029 3,649 900 3.71 3,400 3.72 3.71
HAS 43,667 43,226 441 114 49.38 100 49.45 49.42
IRM 43,638 41,420 2,218 300 33.86 200 33.88 33.87
TROW 43,533 42,121 1,412 113 77.0 100 77.11 77.15
TEX 43,297 38,017 5,280 200 33.56 100 33.63 33.63
TKR 43,252 40,074 3,178 100 43.85 100 43.94 43.93
AMSG 43,026 38,453 4,573 200 45.42 100 45.55 45.58
FBP 42,965 40,665 2,300 200 4.85 200 4.86 4.86
LEG 42,905 41,321 1,584 100 32.6 100 32.62 32.6
ERUS 42,845 35,426 7,419 400 18.29 526 18.31 18.31
JASO 42,808 41,308 1,500 300 8.36 900 8.39 8.35
NGG 42,789 38,004 4,785 100 70.46 100 70.47 70.48
NTRS 42,770 42,453 317 100 66.02 100 66.08 66.05
BDN 42,759 42,759 0 500 15.41 1,000 15.42 15.42
IJR 42,646 40,500 2,146 100 104.95 100 105.06 104.97
ARCC 42,621 40,968 1,653 600 16.69 600 16.7 16.7
EPP 42,583 30,252 12,331 100 50.37 200 50.38 50.41
MM 42,547 42,453 94 200 3.5 200 3.51 3.505
RBS 42,547 40,465 2,082 1,600 11.71 1,200 11.72 11.72
TRI 42,533 39,809 2,724 400 37.41 200 37.43 37.42
BG 42,509 41,875 634 100 79.39 100 79.45 79.41
GORO 42,318 41,818 500 100 5.29 500 5.3 5.3
JOY 42,263 38,907 3,356 200 58.26 75 58.36 58.34
HT 42,243 41,753 490 900 6.6 1,000 6.61 6.61
VPRT 42,154 23,433 18,721 100 48.69 100 49.1 48.91
ITMN 42,067 36,298 5,769 100 43.12 20 43.21 43.21
STZ 42,058 38,447 3,611 200 82.57 200 82.67 82.6
CAVM 41,808 39,858 1,950 100 46.44 200 46.49 46.465
TEF 41,804 41,404 400 1,000 16.11 2,300 16.12 16.115
AHL 41,717 39,935 1,782 100 40.32 100 40.37 40.36
FST 41,637 41,637 0 600 2.01 1,400 2.03 2.025
FTNT 41,622 36,707 4,915 500 24.03 150 24.08 24.07
HZNP 41,425 39,009 2,416 600 8.32 200 8.33 8.32
FLT 41,381 38,671 2,710 100 129.38 100 130.33 130.01
CME 41,334 40,791 543 100 73.54 100 73.69 73.69
EROC 41,307 34,707 6,600 1,792 4.34 200 4.38 4.35
KCG 41,293 40,253 1,040 200 11.15 700 11.16 11.15
DISH 41,182 40,330 852 60 61.23 100 61.34 61.29
MFA 41,156 40,091 1,065 500 8.16 2,900 8.17 8.16
SWK 41,088 38,849 2,239 100 87.13 100 87.2 87.15
AGCO 41,057 40,148 909 100 48.02 100 48.04 48.04
SN 41,003 38,312 2,691 100 29.79 100 29.95 29.87
PIR 40,979 39,179 1,800 200 14.92 750 14.94 14.95
SPPI 40,694 39,394 1,300 1,100 6.78 700 6.79 6.78
TSS 40,692 39,309 1,383 200 31.9 300 31.91 31.9
CIT 40,675 38,647 2,028 200 48.69 5 48.72 48.73
MJN 40,644 38,866 1,778 100 92.26 100 92.49 92.39
ACC 40,619 36,482 4,137 100 38.6 100 38.61 38.6
CROX 40,538 35,712 4,826 200 15.78 201 15.8 15.82
USG 40,503 39,533 970 100 26.4 300 26.41 26.41
AGO 40,463 39,435 1,028 200 22.33 300 22.35 22.33
OIS 40,439 37,319 3,120 64 60.31 100 60.36 60.34
KWK 40,383 39,933 450 1,600 1.84 1,300 1.85 1.85
ADI 40,376 38,401 1,975 200 49.61 500 49.65 49.62
ECYT 40,337 38,937 1,400 100 6.26 100 6.27 6.26
NVS 40,274 38,424 1,850 100 86.76 100 86.78 86.78
CLNE 40,185 38,885 1,300 500 9.56 200 9.57 9.58
BLMN 40,157 38,146 2,011 200 19.31 100 19.32 19.32
ETR 40,124 37,414 2,710 100 72.88 100 72.93 72.91
XYL 40,111 37,675 2,436 100 34.89 221 34.93 34.92
CE 40,068 39,820 248 200 57.94 100 58.03 58.01
MWV 40,009 39,409 600 100 41.99 300 42.04 42.01
ALXN 39,872 39,542 330 108 156.95 100 157.34 157.41
SWC 39,786 39,487 299 1,000 17.7 1,000 17.71 17.7
OWW 39,776 39,551 225 1,200 8.82 200 8.83 8.85
AINV 39,702 39,602 100 1,300 8.44 3,200 8.45 8.445
GRFS 39,684 38,183 1,501 100 36.23 100 36.36 36.28
SEIC 39,512 39,412 100 200 35.36 200 35.42 35.42
FANG 39,475 35,721 3,754 100 78.39 200 78.79 78.68
LAZ 39,396 39,096 300 100 51.69 75 51.72 51.72
KEYW 39,357 29,610 9,747 100 11.16 1,600 11.17 11.16
ITT 39,271 38,283 988 100 45.34 400 45.39 45.41
SMFG 39,166 38,629 537 1,744 8.22 2,100 8.23 8.22
PTC 39,106 37,990 1,116 100 35.5 100 35.53 35.53
UGAZ 39,073 35,106 3,967 2,300 14.55 2,300 14.58 14.64
CEF 38,829 37,829 1,000 1,717 14.08 1,400 14.09 14.08
WYNN 38,810 38,039 771 100 208.91 400 209.24 209.51
NQ 38,802 29,502 9,300 100 6.33 200 6.38 6.37
OPK 38,802 37,102 1,700 600 8.61 700 8.62 8.62
STAA 38,705 32,905 5,800 100 10.76 100 10.92 10.91
COMM 38,701 37,493 1,208 100 24.4 100 24.43 24.41
SCCO 38,621 37,553 1,068 200 32.74 200 32.79 32.72
BIV 38,568 11,200 27,368 100 84.35 600 84.43 84.3
NRZ 38,510 38,110 400 1,855 6.04 6,138 6.05 6.04
NAT 38,507 38,407 100 300 8.51 100 8.52 8.51
CVEO 38,409 30,442 7,967 100 25.42 100 25.47 25.49
NCLH 38,377 37,677 700 200 32.82 100 32.87 32.85
WYN 38,313 37,672 641 100 75.34 100 75.47 75.52
YPF 38,279 31,224 7,055 200 33.35 100 33.57 33.45
LPI 38,255 36,255 2,000 200 26.27 400 26.36 26.35
FISV 38,136 36,915 1,221 114 61.61 200 61.7 61.67
FSL 38,020 37,320 700 100 19.4 800 19.42 19.4
NYT 37,934 36,971 963 300 12.43 400 12.44 12.43
HYS 37,900 32,000 5,900 900 104.4 100 104.41 104.4
IMGN 37,769 37,569 200 200 10.47 200 10.53 10.46
NKY 37,699 34,900 2,799 7,300 17.81 7,000 17.82 17.85
DRI 37,654 35,478 2,176 99 46.42 200 46.43 46.42
CERS 37,541 34,441 3,100 1,000 3.73 100 3.74 3.74
DAR 37,386 33,486 3,900 100 18.83 200 18.84 18.83
PT 37,385 14,708 22,677 1,100 2.08 200 2.12 2.11
ARMH 37,380 34,730 2,650 200 42.54 200 42.59 42.58
IWO 37,195 36,247 948 100 128.17 55 128.25 128.26
THRM 37,127 31,691 5,436 100 42.16 100 42.41 42.37
IEI 37,089 36,889 200 600 121.52 100 121.55 121.52
SHO 37,076 36,719 357 536 14.19 200 14.2 14.185
ILF 36,991 36,591 400 100 38.91 100 39.03 39.09
QLIK 36,979 36,479 500 100 26.04 100 26.05 26.04
BCOV 36,852 35,052 1,800 100 5.94 100 5.96 5.97
JEC 36,772 35,174 1,598 200 49.84 100 49.93 49.91
BMRN 36,713 34,421 2,292 100 61.18 100 61.38 61.33
GD 36,672 35,376 1,296 100 116.43 100 116.63 116.7
LOXO 36,575 25,000 11,575 300 12.87 19 12.99 12.955
EGN 36,568 28,329 8,239 100 79.62 100 79.71 79.77
DNKN 36,533 36,346 187 100 42.97 100 42.99 42.97
NOG 36,496 35,972 524 100 15.42 100 15.43 15.43
CCG 36,461 34,773 1,688 100 7.68 200 7.72 7.72
SWHC 36,120 35,920 200 100 12.29 200 12.3 12.29
TTS 36,030 31,923 4,107 100 9.91 500 9.92 9.91
ASX 35,995 35,191 804 100 6.01 600 6.02 6.02
BERY 35,976 33,044 2,932 100 24.57 100 24.65 24.62
AWAY 35,943 35,541 402 100 34.02 200 34.18 34.1
MDVN 35,897 32,961 2,936 100 75.46 100 75.73 75.54
EXTR 35,828 34,828 1,000 600 4.57 2,100 4.58 4.57
VNTV 35,794 34,594 1,200 200 32.62 200 32.63 32.63
CBI 35,743 33,031 2,712 400 58.57 100 58.67 58.65
IM 35,741 35,142 599 100 28.21 200 28.22 28.21
NOC 35,722 34,714 1,008 111 123.32 100 123.62 123.51
APP 35,719 7,200 28,519 100 0.86 100 0.8883 0.87
EHTH 35,705 32,190 3,515 100 19.0 100 19.08 19.05
RLGY 35,704 34,865 839 100 36.22 200 36.3 36.24
DTE 35,685 33,608 2,077 100 73.81 100 73.88 73.87
HW 35,626 35,326 300 300 10.8 200 10.81 10.8
EGHT 35,539 29,763 5,776 100 7.96 100 7.97 7.98
WDR 35,498 34,556 942 100 52.13 100 52.22 52.24
BONE 35,481 29,500 5,981 100 4.92 100 5.06 5.03
MCO 35,480 35,095 385 100 86.73 100 86.85 86.85
GOLD 35,366 31,908 3,458 100 85.09 100 85.28 85.24
BHP 35,321 34,050 1,271 300 70.68 200 70.72 70.75
AAV 35,319 34,919 400 1,300 5.27 1,700 5.29 5.28
EXPD 35,319 34,463 856 136 43.05 100 43.07 43.06
GPRE 35,309 33,884 1,425 300 37.7 100 37.85 37.84
SGEN 35,294 33,202 2,092 100 36.82 500 36.96 36.99
CNW 35,111 34,378 733 100 48.83 100 48.93 48.87
NDAQ 35,069 34,348 721 100 41.57 100 41.61 41.61
URS 35,020 34,062 958 100 57.19 100 57.23 57.22
CBOE 35,013 34,340 673 100 48.04 100 48.21 48.16
EV 34,976 33,785 1,191 100 35.02 200 35.06 35.05
MWA 34,818 34,718 100 400 7.64 300 7.65 7.64
KERX 34,763 34,536 227 100 15.0 400 15.05 15.01
CS 34,711 34,511 200 300 26.85 500 26.87 26.86
DRC 34,597 34,046 551 100 58.44 200 58.65 58.6
KING 34,562 28,218 6,344 20 19.49 200 19.5 19.5
ROVI 34,549 33,443 1,106 200 22.08 400 22.21 22.14
PGH 34,514 33,026 1,488 900 6.21 3,200 6.22 6.23
NPBC 34,485 33,985 500 400 10.09 400 10.1 10.09
DEO 34,434 31,710 2,724 200 119.3 200 119.39 119.36
RDC 34,426 33,337 1,089 200 30.24 124 30.28 30.26
HSP 34,391 33,297 1,094 100 54.86 200 54.96 54.95
ZMH 34,283 32,291 1,992 100 99.04 100 99.09 99.06
GPT 34,204 34,004 200 300 5.95 400 5.96 5.95
RHI 34,164 32,513 1,651 500 48.25 100 48.31 48.28
Z 34,140 30,261 3,879 100 140.16 100 140.5 140.49
DEPO 34,120 32,602 1,518 100 10.12 100 10.14 10.13
BPOP 34,083 33,027 1,056 100 30.9 100 30.93 30.96
PAY 34,076 30,373 3,703 200 32.85 200 32.94 32.94
ARW 34,066 33,144 922 100 57.24 58 57.27 57.26
PX 34,044 32,790 1,254 100 127.55 100 127.65 127.63
INSY 33,923 23,181 10,742 100 23.23 100 23.45 23.37
MDC 33,915 33,715 200 100 26.68 100 26.7 26.69
WOOF 33,890 33,789 101 100 37.0 100 37.06 37.07
MAA 33,846 33,690 156 100 69.59 100 69.67 69.68
CNO 33,748 33,148 600 200 15.92 200 15.94 15.94
PVH 33,717 32,178 1,539 100 108.09 100 108.32 108.15
CFX 33,693 32,378 1,315 100 62.3 100 62.34 62.36
CMO 33,689 33,675 14 200 12.82 600 12.83 12.82
NSC 33,667 24,922 8,745 100 100.2 100 100.27 100.28
NBIX 33,623 32,723 900 100 13.21 300 13.24 13.27
UFS 33,592 30,742 2,850 100 35.89 100 35.98 35.96
OMC 33,518 30,518 3,000 100 70.2 400 70.27 70.27
PTRY 33,477 31,267 2,210 100 17.95 100 18.08 18.11
CYS 33,433 32,632 801 2,400 8.98 400 8.99 8.99
MACK 33,390 31,766 1,624 300 5.79 300 5.8 5.79
BIIB 33,379 32,136 1,243 100 327.1 100 328.58 327.82
CHTR 33,160 31,978 1,182 45 152.28 100 152.68 152.65
ZGNX 33,108 31,808 1,300 1,300 1.34 600 1.35 1.345
NVDQ 33,035 12,125 20,910 100 14.72 100 14.92 14.75
MW 33,002 32,436 566 100 50.23 100 50.26 50.25
EXR 32,965 32,594 371 100 51.64 100 51.76 51.71
CP 32,919 27,207 5,712 100 186.13 100 186.36 186.29
DFT 32,883 32,659 224 100 27.6 100 27.62 27.62
INTU 32,872 31,431 1,441 100 80.82 100 80.91 80.87
CTLT 32,813 31,613 1,200 50 19.75 100 19.84 19.83
PEY 32,747 20,152 12,595 5,000 12.21 100 12.23 12.3
TAN 32,736 21,267 11,469 200 37.62 200 38.18 37.95
VGR 32,695 32,095 600 400 20.51 200 20.53 20.51
MRH 32,686 32,686 0 100 29.43 300 29.46 29.45
DVA 32,609 30,544 2,065 100 70.69 400 70.74 70.73
TAP 32,423 31,898 525 100 67.43 100 67.46 67.43
DDM 32,420 27,616 4,804 100 114.19 100 114.23 114.2
SFY 32,390 31,390 1,000 400 10.91 200 10.92 10.92
JDST 32,377 31,477 900 100 10.64 500 10.67 10.68
ACRX 32,306 30,127 2,179 300 6.79 100 6.81 6.79
AVY 32,271 31,809 462 200 47.0 100 47.09 47.06
WAC 32,239 30,438 1,801 100 26.02 100 26.07 25.99
ELNK 32,198 31,198 1,000 688 3.85 311 3.86 3.86
FMER 32,185 31,806 379 100 17.32 200 17.33 17.33
CODE 32,141 30,141 2,000 100 18.58 400 18.68 18.64
GTI 32,065 31,765 300 100 8.38 100 8.39 8.37
GLOG 32,003 28,108 3,895 100 23.99 100 24.1 24.08
MGA 31,956 31,056 900 100 105.67 300 105.75 105.74
ROSE 31,956 30,404 1,552 100 49.41 200 49.43 49.41
HUM 31,865 31,013 852 100 117.66 100 117.78 117.82
LPT 31,835 30,813 1,022 100 34.87 100 34.97 34.91
WPRT 31,830 22,246 9,584 100 15.1 599 15.26 15.26
HE 31,775 31,460 315 200 23.36 100 23.38 23.365
RYAM 31,662 21,484 10,178 100 33.39 100 33.65 33.45
FNGN 31,654 26,900 4,754 100 37.7 100 37.94 37.91
STRZA 31,647 27,889 3,758 100 28.39 100 28.45 28.39
RL 31,602 31,053 549 213 153.94 100 154.05 154.01
HA 31,518 29,050 2,468 100 13.54 200 13.56 13.57
WWD 31,514 30,827 687 200 49.8 100 49.89 49.8
RPAI 31,493 30,793 700 500 14.95 500 14.96 14.97
ALK 31,445 26,697 4,748 200 43.54 100 43.73 43.66
BAS 31,445 31,062 383 100 23.68 200 23.75 23.7
BND 31,444 28,557 2,887 800 81.9 200 81.91 81.9
BWP 31,387 27,601 3,786 100 19.03 100 19.04 19.07
PCL 31,379 30,693 686 100 40.87 200 40.9 40.89
CCK 31,376 30,468 908 200 45.8 200 45.83 45.82
EQY 31,373 31,060 313 100 23.23 100 23.26 23.235
ACIW 31,322 27,275 4,047 100 18.85 200 18.94 18.88
RPT 31,232 31,132 100 200 16.56 100 16.57 16.56
WERN 31,141 31,041 100 100 24.43 100 24.44 24.44
TMH 31,003 29,496 1,507 100 56.0 100 56.33 56.29
PFG 30,976 30,260 716 100 48.86 100 48.9 48.88
FIS 30,974 30,184 790 100 56.14 100 56.16 56.17
DGX 30,944 29,907 1,037 400 60.32 100 60.41 60.38
REM 30,813 30,213 600 5,100 12.39 6,100 12.4 12.4
SALT 30,756 30,456 300 100 7.89 300 7.9 7.9
SAP 30,755 30,592 163 100 77.28 100 77.32 77.32
NSAM 30,728 30,728 0 100 17.99 200 18.0 17.97
OLN 30,691 30,080 611 192 26.19 100 26.21 26.2
BLOX 30,686 30,286 400 100 11.82 100 11.85 11.84
ENTG 30,677 30,472 205 200 11.49 300 11.51 11.5
FWLT 30,660 29,471 1,189 200 32.65 400 32.66 32.65
CFN 30,554 29,557 997 100 43.5 100 43.53 43.5
CMLP 30,446 29,446 1,000 100 21.38 200 21.41 21.4
SLG 30,439 29,381 1,058 35 107.49 100 107.64 107.63
DVAX 30,432 30,432 0 5,435 1.42 913 1.43 1.43
ORN 30,386 29,886 500 100 10.2 100 10.25 10.24
KMT 30,383 28,752 1,631 100 41.9 100 42.07 42.04
VIV 30,366 30,266 100 100 19.73 100 19.77 19.74
CATM 30,333 28,594 1,739 100 38.64 100 38.81 38.775
UDOW 30,300 23,334 6,966 100 110.88 100 110.94 110.94
HRL 30,288 27,541 2,747 100 45.09 100 45.12 45.11
MSI 30,287 28,886 1,401 100 63.55 100 63.58 63.58
RSP 30,265 29,400 865 900 74.4 9,550 74.43 74.49
UTIW 30,207 30,207 0 300 9.41 600 9.42 9.42
AOL 30,201 26,898 3,303 100 38.27 200 38.45 38.325
DVY 30,197 29,497 700 8,700 73.32 8,800 73.37 73.39
SHOR 30,160 27,760 2,400 200 6.11 300 6.16 6.15
ELX 30,137 30,137 0 400 5.59 100 5.6 5.6
HRS 30,063 29,257 806 11 68.07 100 68.12 68.14
VVUS 30,039 29,395 644 300 4.65 2,400 4.66 4.65
LOCK 30,005 28,444 1,561 100 13.34 200 13.37 13.37
INFA 29,994 28,772 1,222 100 31.08 100 31.1 31.1
AVT 29,900 28,854 1,046 60 41.99 100 42.03 42.02
TBBK 29,859 12,159 17,700 300 9.34 100 9.4 9.43
SHPG 29,831 28,431 1,400 100 244.9 200 245.35 245.27
RBC 29,807 29,151 656 100 69.8 100 69.87 69.87
ORAN 29,798 29,098 700 600 15.34 800 15.35 15.36
WOR 29,794 23,879 5,915 100 38.56 200 38.66 38.63
HAIN 29,762 29,048 714 100 84.69 100 84.9 84.89
VG 29,695 28,895 800 500 3.49 800 3.5 3.5
APOL 29,620 26,420 3,200 100 27.34 300 27.37 27.36
IYT 29,343 27,454 1,889 1,800 144.36 300 144.46 144.41
PETM 29,283 27,689 1,594 200 67.69 100 67.79 67.76
PENN 29,221 27,969 1,252 100 10.27 300 10.29 10.29
VIG 29,180 28,692 488 315 75.01 1,500 75.03 75.05
FMC 29,174 27,973 1,201 100 64.91 100 64.96 64.97
MAC 29,158 28,590 568 200 64.91 113 65.02 64.98
OKE 29,150 27,711 1,439 100 63.65 300 63.67 63.65
RAS 29,025 28,925 100 100 7.69 700 7.7 7.69
MVV 29,012 29,012 0 1,100 64.28 1,800 64.32 64.28
CPE 29,011 27,455 1,556 100 9.45 300 9.52 9.49
PEI 28,904 28,619 285 100 19.05 100 19.15 19.09
AMP 28,845 23,922 4,923 100 117.54 100 117.78 117.8
SBAC 28,831 28,606 225 6 105.34 100 105.47 105.51
HDS 28,826 28,226 600 100 25.27 100 25.3 25.31
WSM 28,819 27,732 1,087 100 66.69 100 66.76 66.7
BGC 28,782 26,379 2,403 200 21.89 200 22.04 21.98
LXK 28,732 28,432 300 100 47.35 300 47.43 47.39
DHY 28,700 13,700 15,000 600 3.13 2,500 3.14 3.135
CLUB 28,548 26,671 1,877 100 4.3 115 4.37 4.37
ECL 28,434 26,786 1,648 100 108.02 28 108.1 108.16
PIN 28,425 28,425 0 600 21.25 600 21.26 21.28
CSC 28,410 25,824 2,586 100 62.4 315 62.48 62.43
PDM 28,400 28,041 359 100 19.35 100 19.36 19.36
NIHD 28,371 11,121 17,250 100 0.6853 100 0.686 0.6861
VNDA 28,355 27,567 788 100 14.12 100 14.2 14.24
FNB 28,347 28,247 100 400 12.09 200 12.1 12.09
HLX 28,313 27,145 1,168 100 25.25 100 25.3 25.26
IEV 28,245 21,814 6,431 9,752 46.08 3,000 46.1 46.15
CTT 28,243 28,059 184 100 11.82 100 11.87 11.87
AT 28,221 27,821 400 1,300 3.65 800 3.66 3.65
GTLS 28,208 24,496 3,712 200 70.5 100 70.61 70.66
SPG 28,202 27,625 577 100 168.19 100 168.31 168.28
BAH 28,192 27,692 500 100 22.09 200 22.16 22.2
DBA 28,170 27,070 1,100 200 26.88 100 26.89 26.87
TASR 28,102 26,802 1,300 600 11.43 1,400 11.45 11.44
KTOS 28,017 27,917 100 100 7.27 600 7.28 7.27
IVW 27,977 27,706 271 155 103.13 500 103.15 103.2
BLK 27,950 27,558 392 100 301.88 100 302.41 302.27
BAA 27,900 16,400 11,500 100 0.2519 2,000 0.258 0.2567
CNVR 27,816 27,100 716 100 23.67 100 23.68 23.67
DOG 27,794 23,194 4,600 9,200 25.72 14,600 25.73 25.72
LM 27,726 26,906 820 100 46.89 200 46.96 46.91
DNOW 27,706 25,613 2,093 100 32.05 100 32.1 32.05
MOH 27,697 27,497 200 100 40.43 100 40.48 40.46
TWC 27,673 27,230 443 104 145.52 100 145.7 145.6
L 27,672 25,496 2,176 100 42.06 200 42.1 42.08
SFLY 27,619 26,519 1,100 100 48.39 100 48.56 48.44
LINE 27,600 23,900 3,700 200 29.81 300 29.9 29.86
ARCB 27,545 22,618 4,927 100 33.13 100 33.36 33.26
AGI 27,544 26,544 1,000 200 9.47 100 9.48 9.48
SHOO 27,515 23,320 4,195 100 31.25 100 31.27 31.28
CAB 27,507 21,769 5,738 100 57.19 300 57.23 57.24
PAA 27,457 24,872 2,585 100 56.99 200 57.05 57.04
VRNG 27,454 27,454 0 1,000 3.22 1,300 3.24 3.23
QLGC 27,431 27,431 0 100 9.05 300 9.07 9.06
ILMN 27,382 24,779 2,603 34 158.38 5 158.91 158.75
VCSH 27,290 18,527 8,763 8,293 80.12 300 80.13 80.12
JBL 27,283 25,157 2,126 300 19.81 200 19.83 19.82
PID 27,264 26,464 800 200 18.9 11,800 18.91 18.905
NWS 27,192 27,192 0 600 17.21 300 17.22 17.22
NSM 27,177 24,824 2,353 100 30.01 300 30.29 30.2
FINL 27,171 26,984 187 100 27.07 100 27.12 27.11
HPT 27,171 26,713 458 100 28.4 100 28.43 28.42
SALE 27,129 26,713 416 100 24.16 100 24.21 24.15
CVA 27,085 26,718 367 300 20.3 200 20.31 20.3
PNM 27,084 26,484 600 100 25.14 100 25.27 25.14
TCO 27,083 25,255 1,828 100 73.36 200 73.5 73.44
G 27,061 26,761 300 200 17.61 600 17.62 17.61
BOTA 26,990 25,654 1,336 100 2.47 300 2.53 2.54
RWR 26,986 26,086 900 300 83.12 600 83.16 83.16
ARUN 26,947 26,864 83 100 17.45 200 17.47 17.46
OMG 26,894 17,537 9,357 100 24.95 100 24.96 24.95
WPG 26,871 25,549 1,322 100 18.79 200 18.8 18.805
COWN 26,863 26,663 200 600 3.98 200 3.99 3.99
DOX 26,829 25,333 1,496 100 45.16 100 45.21 45.16
ROST 26,819 25,988 831 100 64.34 5 64.42 64.39
OHI 26,812 26,111 701 100 36.72 100 36.75 36.73
PHYS 26,682 26,682 0 4,600 10.71 1,335 10.72 10.71
TPH 26,564 26,164 400 100 13.32 300 13.35 13.34
URZ 26,500 26,500 0 1,740 1.18 2,200 1.19 1.18
SGMO 26,465 24,001 2,464 100 12.12 400 12.21 12.14
RYN 26,454 25,962 492 200 33.46 100 33.47 33.47
IBIO 26,441 1,000 25,441 100 0.43 100 0.46 0.4467
PDCE 26,419 26,011 408 100 52.28 100 52.6 52.59
FXO 26,400 26,400 0 6,800 21.49 6,500 21.52 21.69
STWD 26,321 26,221 100 300 23.69 4 23.7 23.71
SA 26,308 23,493 2,815 300 9.18 200 9.23 9.22
FBC 26,302 26,302 0 100 17.98 100 18.05 17.98
IPI 26,291 25,791 500 200 15.02 300 15.04 15.02
ERY 26,247 26,147 100 2,700 14.58 4,500 14.6 14.54
ODFL 26,231 25,031 1,200 100 62.8 100 63.24 63.2
ANIK 26,215 25,878 337 100 39.94 100 40.53 40.42
DLR 26,191 21,620 4,571 100 64.18 100 64.27 64.25
HIW 26,179 25,575 604 100 41.82 100 41.87 41.9
ROK 26,179 24,723 1,456 100 109.75 100 109.93 109.88
TTMI 26,157 24,975 1,182 400 7.3 200 7.31 7.31
CMCM 26,141 6,774 19,367 200 19.78 200 19.93 19.82
PAL 26,100 8,200 17,900 1,000 0.267 200 0.27 0.268
NUS 26,046 24,579 1,467 100 58.82 100 58.9 58.82
BKCC 26,037 15,137 10,900 200 8.7 500 8.71 8.71
WSH 26,029 24,711 1,318 100 40.23 100 40.35 40.26
ACMP 25,930 23,184 2,746 100 59.96 74 60.08 60.08
NUE 25,886 24,234 1,652 221 49.61 200 49.66 49.65
PCLN 25,885 23,731 2,154 100 1237.35 100 1238.49 1238.45
TIF 25,865 25,245 620 100 96.68 100 96.84 96.82
FRAN 25,836 25,136 700 200 12.53 189 12.54 12.53
WRES 25,762 21,610 4,152 700 5.67 732 5.68 5.68
MGAM 25,760 21,467 4,293 100 25.68 100 25.82 25.7
WWE 25,726 22,312 3,414 500 12.36 100 12.37 12.37
DDC 25,716 25,553 163 200 13.75 200 13.77 13.76
DSW 25,713 22,913 2,800 200 26.36 200 26.39 26.38
ERX 25,678 25,578 100 100 111.11 100 111.25 111.2
AHT 25,620 24,787 833 100 11.92 100 11.96 11.95
DK 25,514 18,703 6,811 100 27.83 100 27.99 27.94
MSCI 25,499 24,806 693 100 43.93 100 44.0 43.94
CFFN 25,490 25,390 100 300 11.63 300 11.64 11.63
HTA 25,453 24,153 1,300 200 11.89 1,346 11.9 11.89
GLDI 25,429 4,695 20,734 100 12.96 100 14.04 13.5
IDU 25,383 19,286 6,097 2,500 103.8 800 103.84 103.81
HEDJ 25,371 13,700 11,671 10,500 55.68 100 55.72 55.73
DSX 25,369 21,460 3,909 200 9.6 100 9.62 9.6
WWW 25,364 24,964 400 100 24.3 100 24.41 24.41
DHX 25,325 25,025 300 200 8.7 700 8.75 8.7
PCP 25,301 23,640 1,661 100 228.26 100 228.39 228.34
TMV 25,283 25,283 0 500 45.7 400 45.74 45.71
LTM 25,265 17,551 7,714 100 38.53 200 38.63 38.67
HBHC 25,196 24,863 333 100 31.79 100 31.81 31.8
AR 25,194 23,240 1,954 100 56.68 100 56.85 56.92
ASGN 25,182 24,623 559 100 26.28 100 26.32 26.33
CBSO 25,117 23,817 1,300 100 33.28 200 33.29 33.29
IEX 25,079 24,803 276 50 74.69 100 74.77 74.78
ATU 25,046 24,733 313 100 31.94 100 31.98 31.95
MKC 24,982 20,297 4,685 100 65.86 200 65.9 65.91
SON 24,978 24,371 607 100 38.96 100 38.98 38.96
FLO 24,975 24,597 378 100 19.02 200 19.06 19.04
NGLS 24,957 14,330 10,627 100 66.26 100 66.8 66.42
ERJ 24,956 24,456 500 100 37.77 258 37.83 37.78
RS 24,879 24,668 211 200 66.92 100 67.04 66.95
PAGP 24,861 15,961 8,900 100 28.88 200 29.15 29.16
CNK 24,858 23,226 1,632 300 33.04 200 33.24 33.235
TGI 24,803 24,403 400 100 62.5 100 62.58 62.54
COTY 24,794 24,684 110 100 16.93 100 16.99 16.93
WTR 24,787 23,179 1,608 100 23.62 100 23.63 23.63
TWTC 24,755 22,177 2,578 100 40.15 100 40.24 40.23
AMJ 24,615 23,865 750 500 50.08 200 50.11 50.21
YY 24,604 21,646 2,958 100 74.5 100 75.0 74.67
LF 24,548 20,346 4,202 200 7.21 100 7.23 7.22
JWN 24,532 22,250 2,282 100 68.65 100 68.76 68.76
MLNX 24,520 23,622 898 100 40.8 200 40.84 40.815
NR 24,520 23,920 600 200 12.06 100 12.08 12.08
HCLP 24,502 10,774 13,728 300 57.0 100 57.8 57.36
CPST 24,476 24,383 93 842 1.36 3,800 1.37 1.365
SPIL 24,474 14,984 9,490 500 6.76 800 6.77 6.77
B 24,457 23,857 600 200 33.65 100 33.75 33.72
GPN 24,442 23,463 979 200 68.66 100 68.76 68.77
RIGP 24,432 19,481 4,951 300 24.03 300 24.39 24.2
VC 24,358 23,963 395 100 93.38 100 94.92 94.89
PKG 24,231 23,631 600 100 65.92 200 66.0 65.95
NG 24,212 21,716 2,496 500 3.65 100 3.66 3.655
MOVE 24,167 23,931 236 200 14.09 200 14.11 14.11
FOLD 24,166 22,996 1,170 100 3.96 100 4.02 4.015
VEU 24,094 24,094 0 2,000 51.19 2,200 51.2 51.19
CFP 24,085 22,885 1,200 100 4.56 4,700 4.58 4.57
HNT 24,082 23,614 468 100 41.29 100 41.35 41.31
USMV 24,064 23,464 600 78,300 36.56 54,000 36.59 36.59
RY 24,055 22,927 1,128 200 72.42 100 72.46 72.54
EVHC 24,012 23,463 549 100 35.11 100 35.26 35.25
OSK 23,882 22,950 932 200 45.52 100 45.58 45.6
TTM 23,866 21,452 2,414 100 38.95 100 39.0 38.99
XPO 23,817 23,002 815 100 29.74 200 29.85 29.81
FR 23,751 22,951 800 100 17.85 200 17.92 17.91
IYE 23,693 23,287 406 1,000 54.0 400 54.02 54.01
URI 23,654 21,051 2,603 100 103.92 100 104.44 104.16
MTDR 23,635 22,935 700 200 25.94 100 26.02 26.01
MLM 23,632 21,716 1,916 100 124.41 100 124.72 124.6
SAPE 23,622 23,622 0 200 14.55 100 14.57 14.56
VRNT 23,541 22,642 899 200 45.96 100 46.03 45.94
KS 23,513 22,613 900 200 29.55 100 29.61 29.68
IO 23,510 23,510 0 300 3.74 400 3.75 3.76
LUK 23,504 21,904 1,600 100 24.3 200 24.32 24.34
PRGO 23,445 21,969 1,476 100 150.24 100 150.43 150.46
REXX 23,402 22,716 686 400 13.42 100 13.5 13.52
TNP 23,378 22,278 1,100 200 6.96 100 7.0 6.98
ELP 23,357 16,331 7,026 600 15.69 100 15.71 15.72
RSPP 23,353 18,042 5,311 100 27.44 100 27.68 27.48
CBST 23,316 22,171 1,145 200 60.58 300 60.88 60.89
XRAY 23,263 23,155 108 100 46.23 200 46.26 46.31
MDU 23,245 21,434 1,811 100 30.85 100 31.04 30.97
PGAL 23,232 23,232 0 300 14.73 300 14.95 14.76
OCR 23,186 22,309 877 100 62.12 100 62.19 62.15
HF 23,158 19,658 3,500 100 30.45 300 30.51 30.5
CLR 23,127 21,094 2,033 100 142.88 100 143.49 143.09
POR 23,109 22,560 549 300 32.08 100 32.09 32.09
CAKE 23,045 22,644 401 200 42.56 100 42.59 42.58
ZIOP 23,042 23,042 0 300 3.0 300 3.01 3.0
CSOD 23,030 21,080 1,950 100 39.61 100 39.72 39.67
CLDX 22,996 21,176 1,820 100 12.7 100 12.75 12.75
RGP 22,988 22,064 924 100 30.25 200 30.27 30.26
FLDM 22,963 20,396 2,567 100 29.7 100 29.8 29.76
RH 22,908 21,720 1,188 200 81.0 100 81.39 81.29
AXS 22,905 22,377 528 100 43.66 100 43.68 43.68
IVR 22,887 22,692 195 400 17.01 600 17.02 17.01
BXS 22,803 21,825 978 200 20.4 100 20.45 20.46
TRW 22,754 22,157 597 100 101.25 100 101.33 101.31
HMSY 22,707 22,226 481 400 18.21 200 18.28 18.26
BBCN 22,702 22,684 18 100 14.75 100 14.76 14.75
SCHE 22,682 22,682 0 1,100 26.37 100 26.39 26.46
LMT 22,663 21,988 675 100 166.9 100 167.05 166.95
POL 22,606 19,914 2,692 100 37.48 100 37.56 37.58
SJR 22,573 21,859 714 600 24.31 100 24.32 24.33
DORM 22,533 20,902 1,631 240 42.14 100 42.29 42.27
CPHD 22,514 21,637 877 100 38.32 100 38.45 38.47
NCT 22,461 22,461 0 600 4.47 4,300 4.48 4.48
AON 22,448 21,321 1,127 100 83.78 100 83.82 83.83
ETE 22,443 20,503 1,940 100 54.1 100 54.51 54.33
PFIE 22,435 22,186 249 200 3.1 300 3.11 3.11
CHU 22,423 18,024 4,399 100 17.12 300 17.13 17.13
VECO 22,423 21,896 527 200 34.35 200 34.55 34.44
GOV 22,411 21,811 600 19 23.34 100 23.35 23.36
BDSI 22,392 22,242 150 200 12.52 500 12.55 12.52
DV 22,380 21,084 1,296 200 40.26 100 40.4 40.3
VNO 22,351 20,680 1,671 100 105.54 100 105.6 105.6
EXAS 22,350 21,550 800 300 15.15 200 15.22 15.2
IPGP 22,330 21,930 400 100 66.88 100 66.98 67.0
CBD 22,314 21,111 1,203 200 47.9 100 47.92 47.89
FLS 22,297 21,818 479 100 72.08 100 72.24 72.18
CZZ 22,249 21,428 821 200 11.94 100 11.96 11.95
HDB 22,206 20,856 1,350 100 46.99 100 47.02 47.04
UGI 22,129 21,150 979 100 48.24 100 48.29 48.27
SEAS 22,074 21,974 100 100 27.73 200 27.79 27.77
INFY 22,055 20,742 1,313 100 54.81 100 54.91 54.85
CTRL 22,028 15,119 6,909 100 15.3 100 15.48 15.49
DFE 22,008 12,860 9,148 2,000 56.16 400 56.23 56.27
VCLT 21,994 8,511 13,483 1,500 90.04 417 90.13 89.86
NPSP 21,983 20,406 1,577 100 27.23 100 27.33 27.32
CAMP 21,974 21,274 700 100 16.92 200 16.95 16.95
LMCK 21,961 14,644 7,317 100 45.92 100 46.2 45.97
CF 21,951 21,551 400 100 249.99 100 250.33 250.25
TXRH 21,939 21,739 200 100 24.71 100 24.74 24.71
BDX 21,917 21,817 100 100 115.44 300 115.84 115.79
RNR 21,862 21,437 425 100 98.12 300 98.21 98.2
ADNC 21,839 21,639 200 100 7.84 100 7.85 7.84
DANG 21,831 17,673 4,158 100 13.26 100 13.31 13.27
WIT 21,829 21,829 0 600 11.55 400 11.56 11.55
PODD 21,828 15,084 6,744 100 33.93 100 34.07 34.05
LH 21,822 21,331 491 100 102.38 100 102.5 102.61
LPSN 21,788 21,582 206 200 11.85 100 11.89 11.87
SM 21,763 20,596 1,167 200 77.0 100 77.45 77.63
BITA 21,727 16,293 5,434 100 54.8 100 55.35 55.07
ARAY 21,698 21,698 0 500 7.76 300 7.77 7.765
POST 21,654 20,739 915 200 44.31 200 44.35 44.33
CPRT 21,649 20,421 1,228 100 33.29 100 33.39 33.35
AMED 21,645 21,345 300 100 19.43 100 19.46 19.44
CMC 21,639 21,339 300 200 16.91 100 16.95 16.95
WUBA 21,627 20,679 948 100 49.3 100 49.64 49.52
WPZ 21,612 20,384 1,228 100 50.99 100 51.12 51.1
ANH 21,590 21,275 315 600 5.09 1,600 5.1 5.1
AEGR 21,583 20,819 764 200 32.22 200 32.49 32.48
AAWW 21,512 13,049 8,463 100 31.86 100 32.06 32.02
BMO 21,415 21,285 130 100 73.06 300 73.1 73.09
HLSS 21,406 20,415 991 100 21.2 200 21.21 21.21
UWM 21,402 15,702 5,700 700 76.61 200 76.67 76.82
JRN 21,401 21,301 100 400 10.34 100 10.36 10.36
PPS 21,393 21,136 257 100 54.4 100 54.74 54.73
WRB 21,327 20,413 914 200 43.72 100 44.36 44.34
VVC 21,311 20,965 346 100 37.81 100 37.85 37.86
TKMR 21,309 14,792 6,517 100 12.93 400 13.06 13.03
UEC 21,300 21,300 0 400 1.7 2,300 1.71 1.7
TROX 21,249 18,488 2,761 100 26.39 2 26.52 26.54
KRC 21,218 20,293 925 100 61.17 100 61.6 61.24
BC 21,201 20,178 1,023 200 39.3 100 39.43 39.37
TBF 21,167 21,067 100 12,000 28.31 300 28.32 28.32
BLV 21,138 11,000 10,138 100 89.57 1,000 89.74 88.96
BDBD 21,127 20,525 602 200 11.16 100 11.18 11.16
RGC 21,115 20,973 142 300 19.72 200 19.73 19.72
EWBC 21,040 20,540 500 100 33.36 100 33.43 33.39
BCOR 21,022 20,822 200 100 17.24 200 17.26 17.255
NCV 20,988 15,104 5,884 1,000 9.49 100 9.57 9.535
TPX 20,975 19,872 1,103 100 54.6 100 54.67 54.72
IFF 20,952 15,782 5,170 100 100.55 100 100.69 100.65
MENT 20,943 19,443 1,500 300 19.45 400 19.53 19.5
PEIX 20,893 19,221 1,672 100 18.25 100 18.37 18.34
NAV 20,877 20,041 836 100 33.91 100 33.97 33.91
LGF 20,829 20,829 0 100 30.44 100 30.53 30.51
PACW 20,772 20,030 742 100 40.3 100 40.37 40.35
SABR 20,701 20,501 200 300 18.69 200 18.71 18.7
DYAX 20,652 20,352 300 100 9.04 300 9.08 9.03
MONT 20,610 16,862 3,748 1,100 21.66 500 21.69 21.69
FDX 20,572 20,279 293 100 145.97 100 146.18 146.27
BBL 20,558 19,551 1,007 100 67.41 100 67.55 67.47
AVG 20,539 20,139 400 100 16.96 294 17.11 17.1
AREX 20,523 19,933 590 100 20.05 100 20.13 20.12
SJM 20,428 19,163 1,265 100 99.69 100 99.87 99.78
ZU 20,398 17,492 2,906 100 33.96 200 34.1 33.99
IRF 20,379 19,661 718 100 24.43 100 24.55 24.53
DWX 20,375 20,375 0 500 49.8 100 49.87 49.92
SNI 20,302 20,102 200 100 82.66 200 82.71 82.7
CXW 20,253 19,069 1,184 100 32.21 100 32.25 32.24
AFFX 20,237 19,477 760 200 8.37 100 8.42 8.44
MLPI 20,223 15,571 4,652 2,000 42.21 5,000 42.31 42.25
APL 20,216 12,632 7,584 500 33.94 100 34.11 33.965
HSIC 20,190 19,475 715 100 115.84 100 116.09 116.08
ACXM 20,129 19,029 1,100 100 18.24 400 18.32 18.28
BCEI 20,129 17,378 2,751 100 54.02 100 54.31 54.33
TWI 20,078 19,833 245 100 14.76 100 14.84 14.82
RES 20,064 14,970 5,094 100 21.85 300 22.0 21.95
AVEO 20,058 17,958 2,100 200 1.2 1,700 1.22 1.21
VNET 20,055 19,155 900 100 26.94 100 27.03 27.0
DXM 20,051 12,022 8,029 100 12.2 100 12.3 12.23
MWE 20,045 17,842 2,203 100 68.09 100 68.38 68.37
SIAL 20,044 19,944 100 100 100.12 100 100.28 100.45
CPB 20,041 19,014 1,027 200 41.81 100 41.85 41.83
VSH 20,019 19,932 87 200 14.4 100 14.43 14.41
ROIC 20,008 19,608 400 300 15.4 300 15.42 15.4
DGZ 20,000 20,000 0 10,000 14.41 10,700 14.42 14.41
CHGG 19,964 17,264 2,700 600 6.37 100 6.41 6.39
MVNR 19,957 5,124 14,833 100 10.56 100 10.66 10.65
SSYS 19,952 18,868 1,084 100 96.0 100 96.78 96.53
WBS 19,937 19,266 671 100 27.83 200 27.99 27.87
URTY 19,895 14,535 5,360 100 74.09 300 74.27 74.03
CUR 19,725 8,834 10,891 300 2.73 300 2.74 2.74
FRO 19,719 19,494 225 100 2.33 200 2.34 2.335
QTM 19,693 19,693 0 100 1.22 3,400 1.23 1.22
AVB 19,643 18,877 766 100 148.41 100 148.59 148.65
BID 19,605 19,241 364 300 39.17 100 39.22 39.17
DNB 19,570 19,154 416 100 110.0 100 110.04 110.035
AUXL 19,527 18,628 899 200 19.78 100 19.9 19.87
PAM 19,446 19,061 385 100 10.05 100 10.07 10.07
IDRA 19,435 16,935 2,500 300 2.43 500 2.45 2.44
WCG 19,401 18,280 1,121 100 62.28 100 62.49 62.35
PPG 19,393 18,453 940 100 197.23 100 197.47 197.37
PAAS 19,361 19,161 200 500 14.46 400 14.49 14.48
JBHT 19,344 18,844 500 200 76.12 100 76.38 76.25
ALLY 19,318 19,318 0 100 22.91 100 22.95 22.95
ENR 19,310 18,847 463 200 115.99 60 116.23 116.2
TUP 19,277 18,733 544 100 72.96 50 73.11 72.98
BIOS 19,203 17,815 1,388 100 7.46 200 7.47 7.48
RNN 19,170 4,700 14,470 100 0.7198 100 0.7395 0.726
CRAY 19,158 17,739 1,419 100 25.48 100 25.6 25.58
PKD 19,137 18,937 200 400 6.0 1,000 6.02 6.01
UCBI 19,131 19,117 14 16 16.3 100 16.31 16.3
RESI 19,124 18,347 777 100 22.66 100 22.69 22.69
TMHC 19,117 18,515 602 100 17.65 100 17.75 17.74
FORM 19,087 18,887 200 100 6.56 100 6.6 6.62
EWN 18,998 16,878 2,120 900 23.99 2,000 24.01 24.01
VCRA 18,997 15,730 3,267 100 9.15 300 9.16 9.15
BEAT 18,968 16,368 2,600 100 7.82 100 7.9 7.94
PSUN 18,959 18,959 0 518 2.0 2,097 2.01 2.0
CNMD 18,929 6,429 12,500 100 38.4 100 38.66 38.58
NMFC 18,892 18,134 758 500 14.57 100 14.58 14.57
BR 18,884 18,684 200 300 40.03 100 40.39 40.32
HOS 18,860 17,116 1,744 100 42.53 200 42.66 42.57
FXEN 18,833 18,833 0 100 2.99 200 3.01 3.0
XGTI 18,833 8,050 10,783 1,000 2.02 300 2.06 2.05
CONE 18,773 18,573 200 200 25.05 100 25.13 25.12
GLNG 18,742 17,322 1,420 100 60.96 200 61.2 61.18
IBN 18,645 17,410 1,235 100 50.45 100 50.64 50.56
RCII 18,645 17,890 755 200 23.66 200 23.69 23.68
MTB 18,616 18,609 7 9 119.57 100 119.63 119.57
MTGE 18,609 18,609 0 100 20.01 100 20.03 20.01
SNPS 18,558 18,440 118 300 37.27 300 37.38 37.35
EZPW 18,555 16,655 1,900 400 9.31 100 9.37 9.39
WLKP 18,550 14,450 4,100 100 29.44 100 29.71 29.66
MCRL 18,454 18,203 251 100 10.32 100 10.39 10.39
PQ 18,452 18,352 100 600 6.1 200 6.12 6.1
INN 18,400 18,326 74 100 10.17 500 10.18 10.17
CBSH 18,322 17,694 628 100 44.38 100 44.43 44.4
NGVC 18,264 15,522 2,742 100 20.73 100 20.8 20.79
CLI 18,253 18,153 100 200 20.95 100 20.97 20.965
JAZZ 18,242 17,272 970 100 135.6 100 136.26 135.75
SODA 18,210 15,207 3,003 300 33.62 200 33.83 33.59
SLXP 18,209 16,662 1,547 5 130.23 100 131.06 131.48
FAF 18,190 16,859 1,331 200 27.05 100 27.09 27.08
GFIG 18,158 18,158 0 1,500 4.44 500 4.45 4.45
SKT 18,119 18,074 45 300 34.66 200 34.67 34.67
CNL 18,091 16,212 1,879 100 55.2 100 55.57 55.51
INO 18,083 13,823 4,260 100 9.81 100 9.89 9.88
COL 18,061 17,137 924 113 73.09 100 73.16 73.18
RSH 18,022 11,600 6,422 400 0.6013 100 0.6053 0.6101
PGTI 18,007 17,956 51 100 9.03 300 9.07 9.06
FEIC 18,001 14,817 3,184 100 78.21 51 78.36 78.31
BIG 18,000 17,800 200 100 42.89 100 42.93 42.92
SXC 17,995 17,895 100 100 22.84 100 22.87 22.86
EC 17,994 14,859 3,135 25 33.04 100 33.24 33.25
ATR 17,988 17,067 921 100 60.77 100 60.9 60.87
VYM 17,984 12,162 5,822 100 64.86 700 64.87 64.91
FOSL 17,967 17,463 504 100 97.71 112 97.93 97.9
WPP 17,950 17,850 100 100 10.05 300 10.11 10.09
TMK 17,929 17,637 292 100 52.45 100 52.47 52.48
REG 17,914 17,657 257 70 54.14 100 55.09 54.24
CVRR 17,901 13,501 4,400 100 25.13 600 25.26 25.26
SNN 17,874 12,556 5,318 100 89.37 300 89.64 89.41
IYZ 17,866 17,866 0 100 30.45 3,100 30.47 30.54
SKX 17,855 17,377 478 5 51.53 100 51.58 51.53
SIMG 17,843 16,743 1,100 700 4.96 100 4.97 4.99
RJF 17,837 16,749 1,088 175 49.69 200 49.88 49.83
VMC 17,821 16,545 1,276 100 62.6 100 62.68 62.62
JLL 17,805 14,505 3,300 100 126.24 100 126.92 126.73
QUIK 17,793 17,793 0 100 3.26 300 3.3 3.29
LPNT 17,790 16,670 1,120 100 70.48 100 70.67 70.55
GPC 17,785 17,026 759 100 82.26 100 82.31 82.28
INGR 17,783 16,768 1,015 100 73.97 300 74.05 74.02
WCN 17,742 16,778 964 100 46.61 100 46.73 46.68
KMP 17,738 15,861 1,877 100 80.46 100 80.6 80.54
CVBF 17,732 17,732 0 100 14.96 100 14.98 14.98
PSO 17,728 16,932 796 100 19.13 200 19.14 19.15
MGI 17,711 17,403 308 200 14.16 100 14.32 14.23
AJG 17,699 17,142 557 100 44.62 200 44.69 44.66
BWLD 17,678 16,422 1,256 100 145.68 100 146.34 146.11
EDAP 17,644 16,644 1,000 400 1.85 200 1.89 1.87
ORLY 17,579 16,282 1,297 100 149.83 100 150.12 150.05
CRUS 17,563 17,463 100 100 22.39 100 22.4 22.39
CRZO 17,558 15,413 2,145 100 59.35 100 59.72 59.6
GWR 17,498 14,960 2,538 62 96.02 100 96.19 96.09
DISCK 17,495 17,470 25 100 81.84 100 82.0 82.05
DOOR 17,493 15,173 2,320 100 49.3 100 49.45 49.41
GRH 17,485 16,185 1,300 300 2.28 200 2.3 2.29
NEAR 17,469 17,469 0 68,500 50.17 72,422 50.21 50.21
AGU 17,462 16,928 534 100 90.07 100 90.12 90.13
PE 17,454 14,211 3,243 100 22.21 300 22.34 22.21
EPAM 17,420 15,306 2,114 100 37.25 200 37.32 37.27
HSC 17,404 17,035 369 28 24.88 100 24.97 24.9
ETP 17,390 12,882 4,508 100 55.74 100 55.82 55.83
WNC 17,387 17,307 80 100 13.35 100 13.38 13.36
AL 17,353 10,230 7,123 100 34.08 100 34.21 34.3
SBGI 17,346 16,846 500 100 31.83 100 31.96 31.87
EIGI 17,336 16,436 900 500 12.41 100 12.48 12.44
PRE 17,288 16,988 300 100 104.95 100 105.18 105.17
UNFI 17,272 16,106 1,166 100 58.66 100 58.9 58.84
ALJ 17,237 15,146 2,091 200 12.44 100 12.48 12.47
ACGL 17,220 15,257 1,963 100 53.99 100 54.04 54.02
NFG 17,208 16,966 242 100 68.97 55 69.14 68.985
CDW 17,195 16,995 200 100 30.58 100 30.66 30.64
FRT 17,186 16,786 400 100 121.88 100 122.43 122.12
FLIR 17,145 16,664 481 300 32.7 500 32.75 32.74
LHO 17,112 15,812 1,300 100 34.73 100 34.77 34.75
SIX 17,097 15,829 1,268 100 38.4 100 38.62 38.55
MEMP 17,030 16,530 500 100 22.02 100 22.2 22.15
EEMV 17,026 8,826 8,200 600 60.77 500 60.85 60.83
HTCH 17,021 16,421 600 100 2.48 200 2.54 2.57
BKH 17,011 16,135 876 100 52.37 100 52.62 52.55
SOHOL 17,002 12,902 4,100 300 25.91 500 26.44 26.53
WRI 16,959 15,219 1,740 100 32.8 100 32.83 32.85
BNS 16,957 16,957 0 100 66.94 500 66.97 66.98
ICF 16,888 16,593 295 300 87.89 100 87.91 87.91
KT 16,885 16,085 800 200 16.04 500 16.05 16.05
IRC 16,826 16,726 100 100 10.33 37 10.35 10.34
WAFD 16,822 13,730 3,092 100 20.72 400 20.76 20.71
GOGO 16,789 16,289 500 100 15.46 100 15.54 15.46
FLTX 16,788 16,669 119 27 30.87 100 30.93 30.87
BRKR 16,753 16,255 498 100 22.43 400 22.47 22.48
SXT 16,752 15,916 836 100 52.0 200 52.12 52.0
BKW 16,712 15,612 1,100 100 26.25 100 26.53 26.44
MIN 16,694 12,195 4,499 600 5.19 700 5.22 5.21
FNHC 16,690 14,926 1,764 100 20.22 100 20.44 20.33
ALGN 16,682 15,882 800 100 53.29 100 53.36 53.34
SWI 16,657 16,657 0 200 40.33 100 40.46 40.41
CUBE 16,654 16,254 400 159 18.11 300 18.12 18.11
ARE 16,615 16,313 302 100 78.28 100 78.41 78.45
FLOT 16,600 16,600 0 1,000 50.79 800 50.81 50.795
URG 16,600 16,600 0 4,700 1.11 3,200 1.12 1.115
CLD 16,599 16,495 104 700 15.4 300 15.42 15.43
PNRA 16,594 16,270 324 7 147.94 100 148.06 147.93
TMST 16,569 11,031 5,538 200 43.3 200 43.42 43.38
PIZ 16,515 12,081 4,434 3,100 25.17 100 25.24 25.25
DNN 16,511 13,411 3,100 10,600 1.32 800 1.33 1.33
UHS 16,499 15,786 713 100 104.99 100 105.38 105.14
AFOP 16,463 8,003 8,460 100 13.55 100 13.64 13.58
SIG 16,443 14,533 1,910 100 100.77 100 100.98 100.96
SHW 16,442 15,718 724 100 203.78 100 203.97 203.89
CNQR 16,435 15,621 814 100 90.59 100 90.79 90.64
VIPS 16,365 14,689 1,676 33 205.58 100 208.9 205.81
EEP 16,360 15,479 881 100 34.02 200 34.08 34.065
ORPN 16,340 15,590 750 100 7.1 100 7.35 7.23
ELY 16,330 14,630 1,700 1,300 7.6 100 7.61 7.6
MWW 16,287 16,287 0 100 6.39 200 6.4 6.39
EWK 16,274 15,774 500 400 16.59 1,200 16.63 16.62
TERP 16,271 15,871 400 100 29.52 200 29.66 29.66
CRI 16,266 14,766 1,500 100 75.44 100 75.52 75.51
PGF 16,255 13,579 2,676 200 17.94 500 17.96 17.96
MRD 16,247 15,247 1,000 100 23.13 100 23.2 23.2
PCRX 16,235 14,964 1,271 100 94.6 58 95.05 94.97
DXCM 16,176 15,347 829 100 36.76 100 36.85 36.75
MCHI 16,170 11,970 4,200 1,700 49.62 600 49.69 49.72
FSI 16,144 13,794 2,350 100 1.34 100 1.4 1.38
SYRG 16,138 15,929 209 100 10.23 100 10.3 10.3
MELI 16,123 15,716 407 100 90.78 100 91.23 91.08
ECOM 16,109 14,198 1,911 100 21.37 100 21.49 21.5
AKRX 16,056 15,456 600 100 33.57 200 33.68 33.59
ELGX 16,049 15,884 165 500 13.75 200 13.78 13.79
TUR 16,045 5,439 10,606 100 57.21 100 57.32 57.22
WBMD 16,032 15,514 518 100 48.81 100 49.11 49.05
KN 16,026 13,954 2,072 100 29.17 100 29.25 29.23
AER 16,023 13,285 2,738 90 42.71 200 42.79 42.75
AMCX 16,022 15,204 818 100 59.09 100 59.33 59.3
NYMT 16,002 12,241 3,761 500 7.62 400 7.63 7.63
FDL 15,984 14,184 1,800 7,000 23.33 7,900 23.35 23.36
TNDM 15,977 14,281 1,696 100 14.56 100 14.84 14.74
XRS 15,902 13,901 2,001 100 29.68 100 29.92 29.83
FET 15,854 14,934 920 100 32.73 100 32.77 32.74
GWW 15,847 15,085 762 100 233.1 100 233.65 233.24
TSRA 15,843 14,875 968 300 24.64 100 24.76 24.75
WTI 15,842 15,242 600 200 12.84 600 12.91 12.885
MANT 15,833 15,433 400 100 26.54 100 26.6 26.6
NOA 15,820 15,820 0 200 7.18 400 7.24 7.24
N 15,755 14,234 1,521 100 83.06 100 83.36 83.13
ANGI 15,683 15,683 0 200 8.0 400 8.03 8.02
HYLD 15,680 15,626 54 2,200 51.56 60 51.8 51.825
ENT 15,658 15,147 511 100 9.9 100 9.97 9.96
EXPR 15,547 15,247 300 100 15.55 300 15.56 15.55
BPZ 15,540 12,907 2,633 100 2.47 200 2.48 2.48
NES 15,538 15,238 300 100 17.9 100 18.1 18.01
ONVO 15,538 10,596 4,942 100 7.13 100 7.17 7.14
CACI 15,522 15,318 204 100 68.4 100 69.01 68.8
OVTI 15,510 15,309 201 100 22.72 100 22.79 22.78
CRIS 15,499 14,899 600 1,100 1.91 100 1.92 1.91
ENS 15,496 15,096 400 100 63.03 100 63.06 63.04
FIVE 15,420 15,220 200 100 35.5 100 35.56 35.51
INT 15,420 14,808 612 100 42.43 100 42.56 42.52
SMTC 15,401 14,210 1,191 100 22.25 100 22.3 22.26
LFL 15,385 15,385 0 200 11.61 183 11.63 11.65
TS 15,375 15,075 300 100 42.67 100 42.82 42.775
AWK 15,374 14,830 544 100 47.93 100 48.2 47.97
VFH 15,374 14,874 500 900 45.04 100 45.06 45.07
GIL 15,333 15,141 192 100 58.35 100 58.44 58.47
PBA 15,323 14,640 683 100 41.0 100 41.02 41.0
TTI 15,302 15,302 0 100 10.82 100 10.89 10.83
WAB 15,299 14,308 991 100 78.54 100 78.75 78.63
MASI 15,293 13,862 1,431 100 23.88 300 23.98 23.89
HRC 15,290 14,330 960 100 39.28 100 39.45 39.29
SBRA 15,278 14,121 1,157 100 28.0 200 28.17 28.11
VMI 15,221 8,795 6,426 100 143.82 100 144.44 143.89
TGTX 15,218 13,731 1,487 100 7.34 300 7.42 7.36
DBD 15,204 14,904 300 200 36.91 100 37.45 37.44
IVE 15,161 15,011 150 200 88.38 6,100 88.4 88.38
MTH 15,153 14,348 805 100 37.79 100 37.87 37.86
SHLD 15,145 13,721 1,424 100 36.7 100 36.83 36.82
EXH 15,137 14,537 600 100 41.91 100 41.93 41.92
RKT 15,134 14,833 301 100 98.13 100 98.4 98.39
BANC 15,131 14,137 994 100 11.85 1 11.91 11.88
KAR 15,113 14,540 573 100 28.97 200 28.98 28.975
RNG 15,112 14,512 600 200 14.23 100 14.3 14.33
VOLC 15,060 15,060 0 100 15.97 100 16.04 16.01
MLPN 15,058 10,971 4,087 2,000 34.0 2,000 34.09 34.11
BKE 15,051 14,402 649 100 44.5 100 44.65 44.52
HLS 15,032 13,828 1,204 100 38.47 100 38.57 38.54
LII 15,005 14,220 785 100 84.58 200 84.88 84.82
RE 15,005 14,704 301 100 155.97 200 156.23 156.175
EXG 14,974 9,924 5,050 500 10.09 966 10.11 10.1
XBI 14,927 14,927 0 300 143.09 1 143.35 143.2
DNDN 14,917 13,217 1,700 600 2.04 400 2.05 2.05
NUVA 14,907 10,307 4,600 100 37.11 100 37.24 37.21
REN 14,904 13,504 1,400 100 7.4 100 7.45 7.43
Q 14,897 14,866 31 100 54.8 100 55.28 55.25
ACCO 14,888 14,657 231 300 6.53 100 6.55 6.56
FOE 14,884 14,784 100 200 12.28 200 12.29 12.28
CALL 14,866 14,066 800 100 13.97 70 14.01 13.99
VOYA 14,855 14,165 690 200 36.95 100 37.02 37.09
CTCM 14,839 14,739 100 200 9.67 100 9.7 9.67
BCR 14,811 14,498 313 100 148.1 100 148.45 148.33
RWX 14,794 14,017 777 200 43.78 200 43.83 43.82
TXMD 14,779 13,479 1,300 300 4.53 100 4.56 4.54
WTW 14,776 14,224 552 100 21.1 200 21.11 21.1
KSU 14,763 14,218 545 100 107.43 100 107.58 107.61
CVD 14,756 13,167 1,589 100 82.27 100 82.45 82.38
BAC+A 14,730 5,630 9,100 100 6.39 100 6.91 6.39
SCS 14,682 14,682 0 100 15.05 100 15.06 15.05
FII 14,652 14,482 170 200 27.9 100 27.93 27.94
SPNC 14,643 14,043 600 100 25.01 100 25.05 25.05
ESL 14,606 12,039 2,567 100 108.24 100 108.96 108.98
ICE 14,592 14,015 577 100 190.82 100 191.13 191.11
AOS 14,581 13,990 591 100 46.48 2 46.53 46.51
R 14,554 13,978 576 100 85.84 100 85.94 85.95
MINI 14,541 14,104 437 100 36.48 100 36.55 36.47
PPP 14,536 13,536 1,000 200 7.68 3,200 7.7 7.7
BCRX 14,519 14,319 200 100 12.03 100 12.05 12.07
DVR 14,500 14,500 0 600 1.08 600 1.09 1.09
BEBE 14,497 14,497 0 200 2.8 100 2.81 2.81
APO 14,428 13,928 500 100 25.71 300 25.85 25.83
TSU 14,401 14,025 376 100 26.74 200 26.79 26.79
MANH 14,399 14,299 100 100 29.33 100 29.4 29.36
AEIS 14,392 12,592 1,800 100 16.31 16 16.34 16.28
BOBE 14,387 14,087 300 100 46.68 100 46.85 46.83
INCY 14,348 13,546 802 100 45.68 100 46.44 46.47
CMGE 14,300 13,500 800 100 13.8 100 13.96 13.93
AXLL 14,299 14,199 100 100 42.43 100 42.46 42.45
IPHI 14,293 14,193 100 100 14.82 100 14.89 14.95
SIMO 14,282 14,082 200 100 23.24 200 23.4 23.41
NXST 14,234 8,503 5,731 100 45.56 100 45.72 45.7
POWR 14,223 11,408 2,815 300 9.37 100 9.42 9.37
ALR 14,211 13,171 1,040 100 39.86 25 39.94 39.89
DPZ 14,211 13,025 1,186 100 70.78 100 70.88 70.81
BIN 14,190 13,940 250 100 25.04 300 25.06 25.05
BPFH 14,190 13,600 590 300 12.23 200 12.24 12.235
ALV 14,178 13,499 679 100 98.71 100 98.9 98.9
EME 14,172 13,072 1,100 100 40.57 100 40.65 40.62
MLHR 14,169 13,569 600 100 28.81 100 28.86 28.84
TRMK 14,163 13,658 505 100 22.68 100 22.71 22.7
RPM 14,100 13,153 947 100 43.42 88 43.49 43.5
OFC 14,095 13,304 791 100 27.98 100 28.01 28.0
IYM 14,065 12,279 1,786 5,600 84.91 400 84.95 84.95
NYLD 14,057 10,835 3,222 76 51.23 100 51.25 51.25
ECR 14,035 13,535 500 200 20.1 100 20.16 20.15
FXD 14,000 13,100 900 3,000 31.96 7,200 32.02 32.0
BDC 13,975 12,789 1,186 100 68.32 100 68.4 68.32
IGE 13,967 13,802 165 6,100 47.34 400 47.36 47.49
OKS 13,957 13,902 55 100 55.64 100 55.76 55.78
ROP 13,947 13,618 329 100 142.4 200 142.65 142.54
CTCT 13,938 13,612 326 100 30.88 100 31.11 31.0
NWBI 13,913 13,913 0 300 12.26 100 12.27 12.26
ZIXI 13,900 13,900 0 100 3.46 100 3.47 3.48
HXL 13,880 13,680 200 100 36.98 100 37.07 36.98
IT 13,876 10,683 3,193 100 68.0 100 68.25 68.04
SLAB 13,872 13,085 787 100 40.45 100 40.66 40.67
PBYI 13,864 11,684 2,180 200 224.21 100 227.45 224.3
APH 13,856 12,725 1,131 100 95.84 100 95.95 95.86
CSTM 13,854 13,504 350 100 28.49 100 28.65 28.58
LSTR 13,843 13,260 583 100 65.0 100 65.1 65.02
SDY 13,842 13,409 433 200 73.45 100 73.47 73.5
TCPC 13,837 12,393 1,444 1,400 17.11 737 17.12 17.11
BRO 13,831 12,902 929 100 30.21 100 30.29 30.28
TIP 13,826 13,826 0 500 114.96 300 115.07 114.91
LQDT 13,821 13,721 100 400 13.32 300 13.43 13.37
ISIS 13,806 12,623 1,183 200 30.19 200 30.42 30.37
GRA 13,749 13,448 301 100 91.56 100 91.73 91.6
CW 13,745 12,765 980 60 63.48 100 64.0 63.89
CWB 13,742 7,642 6,100 10,000 49.29 100 49.32 49.39
PTX 13,720 12,661 1,059 100 6.96 200 7.0 7.0
RHP 13,720 13,510 210 100 47.47 100 47.59 47.53
PVTB 13,668 13,368 300 300 28.12 100 28.3 28.24
NOR 13,638 11,038 2,600 100 4.18 100 4.2 4.21
ACHC 13,621 11,695 1,926 100 47.47 100 47.56 47.51
LPLA 13,616 13,016 600 100 46.32 100 46.45 46.4
HRTX 13,577 13,577 0 100 8.4 100 8.52 8.54
AZPN 13,565 12,998 567 90 42.61 100 42.75 42.66
ULTA 13,545 11,507 2,038 100 91.71 100 91.96 91.74
BF.B 13,534 13,422 112 100 87.06 100 87.23 87.29
DRN 13,515 13,515 0 1,000 59.79 1,600 59.87 60.0
LG 13,455 12,955 500 100 46.73 201 46.77 46.76
DSU 13,453 13,153 300 1,200 3.93 1,600 3.94 3.93
FMX 13,441 12,941 500 100 93.73 100 93.87 93.83
TUMI 13,419 12,625 794 100 20.43 100 20.51 20.51
PEGA 13,416 11,508 1,908 100 20.64 100 20.8 20.8
AF 13,406 12,823 583 200 12.56 200 12.6 12.57
MERC 13,401 13,201 200 100 10.2 100 10.23 10.14
AEL 13,375 13,075 300 100 21.73 100 21.78 21.8
GES 13,371 13,188 183 400 25.7 100 25.73 25.73
TFM 13,337 12,937 400 100 30.05 100 30.09 30.04
RGLD 13,332 12,128 1,204 100 75.42 100 75.68 75.53
WAT 13,294 13,194 100 100 103.24 100 103.43 103.55
HBI 13,293 12,858 435 100 97.12 100 97.58 97.46
GEF 13,264 7,389 5,875 100 50.03 100 50.34 50.3
H 13,256 13,126 130 100 57.64 100 57.74 57.75
OMI 13,247 12,547 700 100 32.58 100 32.63 32.63
ATEN 13,241 10,311 2,930 100 10.9 100 11.04 11.02
PHH 13,241 13,241 0 100 23.15 200 23.2 23.22
UCFC 13,232 13,232 0 100 4.27 385 4.28 4.28
DGSE 13,213 13,213 0 100 1.5 100 1.66 1.56
IDXX 13,161 12,661 500 100 123.6 100 124.04 123.93
HSOL 13,152 11,252 1,900 300 2.06 400 2.07 2.07
MKTO 13,149 13,049 100 100 25.95 100 26.04 25.96
GVA 13,094 9,634 3,460 100 32.4 100 32.6 32.69
WAGE 13,091 12,394 697 100 44.04 100 44.11 44.09
EGY 13,083 13,083 0 100 6.79 100 6.81 6.82
ROYL 13,046 10,395 2,651 1,000 3.33 200 3.38 3.36
AMBA 13,028 10,144 2,884 100 27.71 100 27.9 27.81
SRPT 13,020 11,920 1,100 200 20.72 100 20.83 20.78
ZINC 12,997 12,897 100 200 18.51 100 18.69 18.63
CBT 12,979 12,630 349 200 52.07 100 52.14 52.12
PHG 12,920 12,620 300 100 30.92 100 30.99 30.97
CVG 12,898 11,974 924 100 19.07 100 19.15 19.07
HME 12,892 11,544 1,348 100 64.0 200 64.6 64.33
TW 12,890 10,838 2,052 100 100.27 100 101.06 100.86
SLRC 12,871 12,871 0 100 19.75 100 19.77 19.78
IEFA 12,840 11,650 1,190 100 60.17 300 60.2 60.2
SIVB 12,828 11,828 1,000 100 106.12 200 106.72 106.54
GAS 12,815 12,515 300 100 51.37 100 51.41 51.42
ANSS 12,811 12,175 636 100 75.72 100 75.87 75.85
EFAV 12,801 12,801 0 200 64.54 600 64.58 64.59
CVM 12,782 10,182 2,600 100 1.11 200 1.12 1.11
SRS 12,770 12,770 0 6,900 15.62 2,600 15.64 15.6
SBNY 12,732 11,895 837 100 112.85 100 113.26 113.5
ABCO 12,728 11,714 1,014 100 48.8 100 49.6 49.36
ZLTQ 12,701 12,001 700 200 19.43 200 19.51