Symbol Data

This list was last updated as of 2014-10-23 11:45:49.

<
Volume: 241,131,637 Orders: 73,679,174
Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY 8,401,225 7,865,030 536,195 3,300 195.18 10,000 195.19 195.185
NOK 4,910,586 4,861,725 48,861 18,005 8.46 23,530 8.47 8.47
VXX 3,346,932 3,175,793 171,139 1,900 33.35 1,200 33.36 33.37
AAPL 3,282,184 3,129,538 152,646 800 104.88 500 104.89 104.89
XLE 3,049,641 3,018,029 31,612 3,000 86.0 900 86.01 86.01
IWM 2,818,121 2,696,280 121,841 450 111.04 450 111.05 111.05
EWZ 2,505,525 2,431,623 73,902 1,800 40.08 2,300 40.09 40.09
T 2,111,300 2,031,967 79,333 1,800 33.66 2,426 33.67 33.67
QQQ 2,027,355 1,760,998 266,357 800 97.86 11,800 97.87 97.89
GDX 1,978,504 1,890,425 88,079 3,400 20.19 7,100 20.2 20.195
XLI 1,708,852 1,695,187 13,665 23,600 53.29 2,600 53.3 53.31
PBR 1,513,503 1,470,145 43,358 4,500 12.21 5,000 12.23 12.215
CMCSA 1,498,944 1,474,722 24,222 3,600 53.17 87 53.18 53.18
EEM 1,472,142 1,429,990 42,152 53,400 40.83 8,100 40.84 40.84
BAC 1,466,963 1,457,947 9,016 14,300 16.64 67,887 16.65 16.645
XOP 1,427,380 1,420,396 6,984 50 59.55 881 59.56 59.55
XIV 1,410,746 1,365,028 45,718 800 32.14 400 32.15 32.17
EWJ 1,315,810 1,155,784 160,026 239,300 11.25 102,700 11.26 11.255
RF 1,308,206 1,291,326 16,880 5,554 9.43 19,302 9.44 9.44
TZA 1,294,962 1,195,872 99,090 4,547 15.79 800 15.8 15.8
XLF 1,256,657 1,253,851 2,806 218,700 22.91 344,000 22.92 22.915
CSCO 1,234,441 1,213,776 20,665 7,700 23.61 14,123 23.62 23.62
INTC 1,134,456 1,120,832 13,624 306 32.75 5,200 32.76 32.75
PFE 1,097,914 1,083,534 14,380 2,200 28.74 4,000 28.75 28.75
SAN 1,094,693 1,094,293 400 16,453 8.81 16,640 8.82 8.815
MSFT 1,065,417 1,044,465 20,952 450 44.76 1,200 44.77 44.76
PBR.A 1,042,419 1,035,286 7,133 7,164 12.5 1,000 12.51 12.505
AMAT 1,034,877 1,033,936 941 400 20.91 2,800 20.92 20.91
ERIC 1,029,269 1,023,812 5,457 9,200 11.71 11,100 11.72 11.715
OIH 999,603 978,825 20,778 1,300 45.26 1,200 45.27 45.26
FOXA 953,828 947,348 6,480 2,200 33.32 600 33.33 33.33
ITUB 953,332 948,771 4,561 3,400 13.01 4,400 13.02 13.02
GE 950,131 935,727 14,404 4,400 25.57 11,700 25.58 25.57
EMC 917,981 911,222 6,759 600 27.55 2,200 27.56 27.55
CX 906,698 899,595 7,103 3,300 11.99 3,900 12.0 11.99
XLU 890,050 889,157 893 10,900 44.21 900 44.22 44.23
KO 867,985 852,888 15,097 2,100 40.99 400 41.0 40.99
GM 867,681 838,998 28,683 500 31.13 400 31.14 31.14
SPXU 863,527 849,286 14,241 2,400 45.9 900 45.91 45.91
WFT 855,587 773,812 81,775 100 16.39 300 16.41 16.4
F 845,143 837,528 7,615 3,600 14.37 4,000 14.38 14.375
YHOO 818,508 797,122 21,386 602 42.57 800 42.58 42.57
ABEV 795,210 789,560 5,650 4,217 6.02 11,925 6.03 6.025
UNG 789,426 754,488 34,938 18,500 19.52 1,100 19.53 19.53
BSX 782,558 760,791 21,767 1,565 12.55 11,811 12.56 12.55
TNA 751,561 726,077 25,484 300 65.61 300 65.64 65.64
NUGT 750,407 741,072 9,335 400 18.53 1,000 18.56 18.52
TVIX 742,732 596,777 145,955 15,500 3.36 900 3.37 3.37
XLV 737,227 728,340 8,887 7,800 64.3 700 64.31 64.31
EFA 711,759 697,640 14,119 10,900 62.03 7,595 62.04 62.035
IVV 686,857 657,606 29,251 1,000 196.47 1,300 196.49 196.48
AVP 662,018 431,063 230,955 200 11.3 2,100 11.31 11.31
AAL 660,875 625,014 35,861 300 37.32 300 37.36 37.37
GDXJ 657,468 643,718 13,750 300 30.1 608 30.11 30.11
XLK 648,252 631,884 16,368 40,200 38.91 57,100 38.92 38.92
ABX 631,921 609,416 22,505 2,000 13.27 3,000 13.28 13.275
XLB 629,598 628,398 1,200 5,650 48.02 5,387 48.03 48.04
HBAN 624,965 609,819 15,146 700 9.42 24,362 9.43 9.42
BSBR 623,264 560,480 62,784 12,628 6.24 13,600 6.25 6.25
IBIO 609,217 371,670 237,547 100 1.39 100 1.45 1.42
RSX 608,796 585,751 23,045 1,700 21.04 3,400 21.05 21.06
YELP 600,042 502,514 97,528 100 59.28 100 59.34 59.33
TLT 594,407 587,114 7,293 1,500 119.67 2,000 119.68 119.66
FB 592,302 518,548 73,754 200 79.93 400 79.96 79.975
INFN 587,347 501,218 86,129 300 13.24 300 13.3 13.26
MU 586,963 563,208 23,755 533 31.0 1,250 31.01 31.01
SSO 579,297 566,384 12,913 602 115.15 600 115.16 115.15
DIA 578,492 537,798 40,694 1,400 166.69 1,100 166.7 166.7
ARCP 576,432 576,148 284 4,300 12.2 16,500 12.21 12.205
KGC 576,191 559,791 16,400 11,100 2.69 28,018 2.7 2.69
RFMD 573,842 567,793 6,049 1,902 10.49 2,600 10.5 10.5
DGAZ 571,117 425,744 145,373 1,800 5.04 62,700 5.05 5.04
PHM 568,824 561,285 7,539 700 19.28 600 19.29 19.285
RAD 566,785 563,923 2,862 1,200 4.87 6,071 4.88 4.87
AKS 560,542 548,752 11,790 3,400 7.12 3,056 7.13 7.13
FXI 554,809 529,872 24,937 10,200 38.6 3,300 38.61 38.61
PG 553,218 510,034 43,184 800 83.12 600 83.13 83.135
SQQQ 551,943 544,063 7,880 5,000 36.15 1,700 36.17 36.12
CHK 543,646 535,069 8,577 600 21.82 600 21.84 21.84
RIG 542,347 534,979 7,368 300 30.34 500 30.35 30.35
VALE.P 541,772 539,372 2,400 4,600 9.34 5,877 9.35 9.35
AA 539,968 530,644 9,324 2,000 16.4 3,450 16.41 16.41
SDS 539,313 521,713 17,600 2,800 24.93 13,500 24.94 24.93
GRPN 535,262 532,262 3,000 4,000 6.22 9,700 6.23 6.23
DCT 532,945 529,424 3,521 6,200 8.32 1,900 8.33 8.32
XLP 531,341 526,941 4,400 7,200 45.64 26,600 45.65 45.645
COCO 530,214 147,853 382,361 100 0.2129 200 0.2191 0.2192
VALE 525,261 518,275 6,986 2,599 10.82 13,400 10.83 10.825
HYG 521,639 459,287 62,352 700 92.91 200 92.92 92.92
FITB 517,918 506,106 11,812 1,300 18.99 3,131 19.0 18.995
USO 513,346 490,646 22,700 6,100 30.97 5,500 30.98 30.98
ITB 511,575 511,375 200 7,000 24.0 7,200 24.01 24.01
DAL 509,716 475,662 34,054 200 38.22 200 38.23 38.23
TWTR 506,559 460,330 46,229 300 50.03 400 50.05 50.07
ALU 490,533 487,733 2,800 10,300 2.59 14,700 2.6 2.595
JNK 488,115 485,051 3,064 2,900 40.4 5,500 40.41 40.4
XRX 485,893 475,887 10,006 2,300 12.5 1,900 12.51 12.51
MDLZ 481,401 479,008 2,393 2,985 34.04 800 34.05 34.05
EBAY 477,063 462,147 14,916 100 50.84 500 50.85 50.85
DVAX 472,613 434,371 38,242 4,100 1.49 4,900 1.5 1.495
ECA 468,310 454,994 13,316 1,893 18.44 800 18.45 18.45
HAL 466,915 446,917 19,998 300 55.62 100 55.64 55.64
LUV 456,430 437,999 18,431 200 34.83 300 34.84 34.83
NXPI 448,507 421,267 27,240 100 62.73 100 62.77 62.72
FAZ 443,245 442,210 1,035 3,400 16.56 4,400 16.57 16.55
XOM 431,139 424,354 6,785 600 94.41 300 94.43 94.42
KEY 430,067 422,022 8,045 700 12.75 7,845 12.76 12.76
ONNN 429,846 428,896 950 2,600 7.79 2,843 7.8 7.8
ODP 427,555 387,240 40,315 6,950 5.08 3,400 5.09 5.09
AMD 426,772 417,122 9,650 43,400 2.67 14,527 2.68 2.675
WFC 424,768 421,529 3,239 700 50.77 503 50.78 50.78
VOD 424,325 400,616 23,709 2,700 31.46 200 31.47 31.47
TSM 424,276 423,753 523 1,767 21.35 2,222 21.36 21.355
VXZ 420,545 420,294 251 800 13.56 1,200 13.57 13.54
VZ 417,295 401,643 15,652 800 48.23 490 48.24 48.24
KMI 415,447 403,360 12,087 231 38.92 200 38.93 38.94
JBLU 407,820 403,324 4,496 900 11.25 2,700 11.26 11.25
SPF 406,431 405,431 1,000 1,047 7.92 5,650 7.93 7.93
FOX 403,762 399,318 4,444 846 32.18 976 32.19 32.19
VWO 403,466 402,814 652 2,300 41.15 9,748 41.16 41.16
CNQ 403,134 397,845 5,289 400 35.31 300 35.33 35.33
SLV 397,752 394,880 2,872 24,700 16.51 62,400 16.52 16.515
JAKK 394,462 308,341 86,121 300 7.71 100 7.73 7.75
SUNE 390,716 376,090 14,626 300 18.83 200 18.85 18.84
JNS 390,207 380,494 9,713 200 14.72 300 14.73 14.73
IYR 389,974 379,990 9,984 100 73.6 800 73.61 73.61
FNFG 389,339 387,856 1,483 3,100 8.51 6,623 8.52 8.52
PWE 387,458 370,317 17,141 4,500 4.82 600 4.83 4.84
NGD 382,111 377,411 4,700 3,400 4.24 9,500 4.25 4.24
CAT 378,373 321,933 56,440 100 98.72 100 99.13 99.2
S 377,258 375,658 1,600 3,300 6.12 17,972 6.13 6.12
P 375,966 370,383 5,583 200 23.09 100 23.1 23.12
GLD 375,368 358,619 16,749 1,900 118.1 4,200 118.12 118.11
GILD 374,879 353,867 21,012 300 107.27 100 107.3 107.29
CS 365,739 346,286 19,453 500 25.83 1,200 25.84 25.85
AUY 362,460 349,857 12,603 8,300 5.46 8,926 5.47 5.465
QCOM 359,651 349,213 10,438 200 74.97 300 74.99 74.99
C 359,619 347,810 11,809 200 51.54 300 51.55 51.56
HST 359,514 358,064 1,450 600 22.66 2,000 22.67 22.7
ABBV 354,475 330,971 23,504 500 58.67 306 58.69 58.68
RGLS 354,126 288,341 65,785 1,000 14.9 100 15.11 15.08
UAL 354,019 311,863 42,156 100 48.57 100 48.61 48.65
EGO 351,674 344,675 6,999 6,700 6.72 6,209 6.73 6.73
NVDA 351,149 347,910 3,239 1,650 18.2 2,299 18.21 18.205
QID 350,175 313,575 36,600 2,300 44.7 1,100 44.71 44.68
JCP 347,503 341,333 6,170 1,300 7.73 600 7.74 7.74
XLY 346,148 344,224 1,924 1,100 66.54 16,300 66.55 66.54
LBTYA 345,925 273,318 72,607 100 43.76 217 43.78 43.77
CTXS 343,333 309,270 34,063 100 61.59 200 61.63 61.63
GG 340,710 334,141 6,569 900 22.11 900 22.12 22.12
CSX 339,095 330,843 8,252 400 35.07 900 35.08 35.08
QLD 337,597 303,136 34,461 800 122.72 900 122.75 122.77
CVX 337,538 328,146 9,392 200 116.3 200 116.32 116.31
TLM 335,955 333,555 2,400 5,268 6.7 3,300 6.71 6.7
KOG 335,454 331,307 4,147 906 10.94 1,100 10.95 10.95
KIM 335,417 327,578 7,839 1,400 23.74 1,100 23.75 23.75
NBR 332,728 323,468 9,260 300 18.96 300 18.97 18.97
SMH 331,747 320,859 10,888 6,400 48.84 200 48.85 48.87
ORCL 327,528 321,502 6,026 400 38.26 1,800 38.27 38.27
OIBR 326,168 91,172 234,996 300 0.4335 300 0.4339 0.4339
DXJ 326,007 315,237 10,770 13,100 49.14 3,900 49.15 49.17
LOGI 323,298 321,678 1,620 1,000 13.34 900 13.35 13.36
ING 322,462 318,043 4,419 3,100 14.21 5,057 14.22 14.22
GFI 322,193 282,700 39,493 10,200 3.5 7,788 3.51 3.51
BBD 321,386 318,930 2,456 479 13.41 1,500 13.42 13.42
FCX 319,113 314,099 5,014 800 30.96 779 30.97 30.96
SLM 318,921 316,021 2,900 1,500 8.95 1,000 8.96 8.96
EWG 315,847 302,982 12,865 500 26.6 73,786 26.61 26.61
FREE 315,705 35,340 280,365 200 0.2006 100 0.22 0.2006
BABA 313,513 255,047 58,466 100 93.75 100 93.8 93.81
SDRL 311,725 306,483 5,242 100 24.04 100 24.06 24.05
RCL 307,229 294,012 13,217 300 61.85 100 61.94 61.87
XHB 306,398 304,616 1,782 5,000 30.7 1,300 30.71 30.71
DAN 300,805 284,376 16,429 200 20.02 100 20.04 20.035
VGK 300,707 250,605 50,102 4,200 53.08 5,100 53.09 53.11
PTEN 300,003 291,078 8,925 100 25.31 400 25.33 25.33
UN 299,167 266,777 32,390 400 37.29 600 37.3 37.3
SCSS 297,088 285,957 11,131 200 25.09 100 25.14 25.13
EZU 295,365 276,033 19,332 7,600 36.77 6,100 36.78 36.78
JPM 293,363 280,238 13,125 500 58.27 500 58.29 58.28
DIS 293,208 282,209 10,999 662 88.24 700 88.25 88.24
TBT 293,129 289,731 3,398 1,800 52.6 200 52.61 52.59
EOG 292,605 280,126 12,479 200 93.28 1 93.32 93.29
CYTX 292,480 170,164 122,316 100 0.52 400 0.54 0.5325
CA 291,468 288,434 3,034 300 27.45 700 27.47 27.46
TQQQ 290,275 253,874 36,401 100 83.06 100 83.07 83.07
CVE 287,823 278,777 9,046 500 24.76 200 24.78 24.77
EWT 286,974 225,719 61,255 7,800 15.35 35,991 15.36 15.35
CELG 286,839 267,553 19,286 100 99.67 100 99.74 99.72
MRK 285,163 276,844 8,319 400 56.68 300 56.69 56.7
SUSQ 284,250 279,358 4,892 1,120 9.63 1,046 9.64 9.64
HD 279,427 271,516 7,911 200 95.14 100 95.16 95.16
POT 274,597 267,329 7,268 200 32.77 267 32.78 32.77
SONS 271,009 270,440 569 1,700 3.17 2,600 3.18 3.17
UL 270,295 225,169 45,126 200 39.35 500 39.36 39.36
BHI 268,649 261,021 7,628 248 54.1 300 54.13 54.14
BK 268,053 262,093 5,960 100 36.62 1,555 36.63 36.62
DOW 266,516 259,242 7,274 100 47.91 200 47.92 47.95
GSK 266,240 255,482 10,758 1,000 45.46 1,200 45.47 45.46
EXC 266,143 259,270 6,873 961 35.08 2,300 35.1 35.1
MS 266,003 256,525 9,478 1,025 33.94 900 33.95 33.95
TJX 265,175 262,986 2,189 400 62.36 500 62.37 62.37
BBRY 262,134 261,684 450 1,700 10.21 4,522 10.22 10.22
COP 261,583 253,759 7,824 100 70.4 100 70.41 70.42
DUST 259,992 256,792 3,200 100 30.59 500 30.64 30.61
TSCO 258,881 226,393 32,488 100 69.7 100 69.88 69.86
JNJ 258,061 254,514 3,547 100 102.45 300 102.47 102.46
MMM 256,850 234,535 22,315 100 147.0 5 147.08 147.02
FTNT 255,784 241,842 13,942 100 25.18 600 25.2 25.2
ARIA 255,733 253,705 2,028 2,135 5.69 2,900 5.7 5.7
HL 253,566 252,605 961 4,966 2.3 9,428 2.31 2.305
WU 253,255 236,914 16,341 200 16.42 2,800 16.43 16.42
GGP 250,391 246,928 3,463 600 24.67 700 24.68 24.68
AMX 246,559 244,057 2,502 4,400 23.89 1,200 23.9 23.9
SWN 245,603 240,359 5,244 200 32.65 200 32.66 32.67
ZNGA 245,333 245,233 100 11,100 2.37 39,900 2.38 2.375
BRCM 243,009 235,873 7,136 400 39.45 300 39.48 39.46
CMCSK 242,187 225,504 16,683 500 53.15 3,600 53.16 53.16
WMT 239,773 228,502 11,271 200 76.31 300 76.32 76.32
IEFA 238,942 238,942 0 500 56.41 11,000 56.46 56.43
NEM 237,753 225,415 12,338 600 22.04 1,100 22.05 22.05
HPQ 233,767 228,907 4,860 500 34.94 700 34.95 34.95
NSPH 233,205 148,374 84,831 300 0.4895 200 0.5091 0.495
YNDX 232,205 213,592 18,613 100 27.61 200 27.68 27.62
DRE 229,209 228,409 800 800 18.32 1,100 18.33 18.33
JNUG 229,183 176,529 52,654 300 7.82 100 7.84 7.88
NE 229,174 222,460 6,714 1,113 20.55 200 20.56 20.55
UA 228,103 196,379 31,724 100 65.84 100 66.01 65.98
JNPR 226,989 223,521 3,468 400 20.08 1,938 20.09 20.09
MET 226,949 217,944 9,005 300 50.71 400 50.73 50.72
FWLT 226,503 224,557 1,946 100 30.52 400 30.54 30.53
KRE 226,496 225,796 700 6,100 37.86 900 37.87 37.87
PPL 222,777 209,914 12,863 200 34.41 2,180 34.42 34.41
GSAT 220,128 211,865 8,263 4,800 2.35 4,100 2.36 2.355
SRC 218,832 218,532 300 2,800 11.58 3,600 11.59 11.575
CREE 218,532 208,863 9,669 100 28.64 100 28.65 28.64
NMFC 214,856 199,715 15,141 500 14.43 1,200 14.44 14.435
CAB 214,271 197,175 17,096 300 51.67 100 51.74 51.69
MDY 213,905 209,790 4,115 800 249.78 300 249.82 249.86
MDT 213,732 204,609 9,123 300 65.67 300 65.69 65.72
USB 213,289 189,716 23,573 500 40.37 1,450 40.38 40.38
SPXL 212,754 210,154 2,600 700 74.82 1,300 74.84 74.82
PLCM 212,075 205,510 6,565 300 12.32 300 12.33 12.325
UBS 211,568 202,778 8,790 3,300 16.39 3,238 16.4 16.41
BA 211,423 194,795 16,628 80 121.82 300 121.85 121.85
SKX 210,119 167,038 43,081 100 51.03 3 51.08 51.08
CDK 209,469 191,222 18,247 100 28.2 300 28.73 28.67
XLNX 209,275 206,679 2,596 100 42.37 500 42.38 42.38
SPXS 208,912 207,912 1,000 1,500 24.95 1,000 24.96 24.92
MGM 208,199 205,591 2,608 1,000 22.51 800 22.52 22.52
CLF 207,479 196,611 10,868 200 8.86 900 8.87 8.865
SLW 207,223 200,544 6,679 400 19.33 700 19.34 19.34
MCD 206,487 202,148 4,339 200 91.69 100 91.7 91.7
DHI 205,775 197,441 8,334 300 22.85 700 22.87 22.87
KMX 205,383 185,613 19,770 100 51.61 100 51.64 51.605
MRO 199,478 196,868 2,610 1,400 34.87 500 34.88 34.87
AU 198,927 171,627 27,300 200 9.55 832 9.56 9.56
AEO 198,919 189,749 9,170 300 13.82 1,200 13.83 13.83
PEP 198,738 192,550 6,188 100 94.42 500 94.43 94.43
ETFC 198,269 195,477 2,792 200 21.04 301 21.05 21.05
BTG 198,082 188,611 9,471 8,500 2.0 10,400 2.01 2.01
MTG 197,191 194,090 3,101 1,131 8.25 1,900 8.26 8.26
SBUX 195,152 188,597 6,555 200 75.2 200 75.22 75.21
MRVL 194,606 194,006 600 1,400 12.86 2,251 12.87 12.88
TXN 193,956 188,973 4,983 300 46.91 300 46.93 46.93
IAG 193,921 187,221 6,700 4,600 2.26 11,000 2.27 2.265
EDC 193,222 193,222 0 1,400 25.26 1,700 25.28 25.28
EPI 192,851 185,044 7,807 2,800 22.37 9,800 22.38 22.38
DNKN 191,287 177,697 13,590 100 45.26 200 45.27 45.27
JDSU 190,485 181,323 9,162 200 12.34 1,707 12.35 12.35
DD 190,380 183,119 7,261 500 68.47 300 68.48 68.47
CIEN 189,793 180,062 9,731 200 16.45 300 16.47 16.48
DNR 189,707 187,182 2,525 600 12.54 1,250 12.55 12.55
STLD 189,117 178,925 10,192 200 22.06 200 22.07 22.07
FEZ 188,096 188,096 0 2,200 37.67 2,274 37.68 37.68
LYG 187,824 149,158 38,666 6,200 4.89 16,100 4.9 4.89
SO 187,429 181,287 6,142 200 47.33 936 47.34 47.34
SDOW 186,498 178,078 8,420 2,000 25.74 700 25.75 25.7
AG 186,423 181,598 4,825 200 6.54 2,200 6.55 6.54
HCBK 184,534 184,253 281 8,350 9.0 2,800 9.01 9.005
GT 183,811 178,746 5,065 400 20.81 300 20.83 20.84
SD 181,712 180,890 822 200 4.12 3,582 4.13 4.12
TWM 180,064 177,064 3,000 400 47.19 400 47.2 47.18
ANR 178,183 172,583 5,600 13,100 2.14 11,230 2.15 2.145
SCHW 177,562 171,218 6,344 100 26.43 1,600 26.44 26.45
BMY 175,941 172,390 3,551 200 52.12 205 52.13 52.13
CBS 175,581 169,944 5,637 200 53.78 100 53.79 53.78
TRV 174,779 170,408 4,371 100 96.62 100 96.64 96.64
SLB 174,179 164,940 9,239 200 98.19 100 98.3 98.29
GGB 173,224 172,264 960 1,400 4.42 11,750 4.43 4.43
IWD 173,197 168,106 5,091 800 99.06 2,200 99.07 99.07
LLY 173,028 153,737 19,291 200 64.35 300 64.36 64.36
MT 172,459 166,303 6,156 400 12.75 2,700 12.76 12.76
CAM 170,948 165,449 5,499 100 59.78 100 59.82 59.8
VNQ 170,431 168,729 1,702 1,600 77.07 2,787 77.09 77.09
UVXY 168,248 153,397 14,851 700 30.62 700 30.67 30.65
WIN 167,286 163,786 3,500 3,690 10.21 400 10.22 10.22
CL 166,804 164,966 1,838 200 65.07 600 65.08 65.07
IVW 165,942 165,421 521 1,000 105.99 500 106.0 106.04
GTE 165,895 146,595 19,300 2,700 4.93 5,000 4.95 4.94
TSO 165,698 155,870 9,828 100 65.33 100 65.39 65.37
VAR 165,548 139,634 25,914 100 79.21 100 79.29 79.28
FTR 165,203 165,203 0 1,200 6.22 8,000 6.23 6.22
ESV 164,807 160,922 3,885 100 39.46 200 39.48 39.48
SU 164,034 155,689 8,345 1,500 34.39 1,100 34.41 34.4
SPLS 163,700 161,600 2,100 1,100 12.55 4,400 12.56 12.555
VLO 163,439 139,635 23,804 200 48.33 200 48.36 48.35
BTU 163,149 162,649 500 763 10.5 1,100 10.52 10.52
EWY 162,164 153,035 9,129 360 57.79 7,100 57.8 57.795
SNDK 162,133 159,747 2,386 100 88.49 200 88.57 88.62
COG 161,385 157,557 3,828 400 31.13 100 31.15 31.14
KKR 160,373 152,101 8,272 300 21.66 1,200 21.67 21.67
SIRI 159,610 159,360 250 42,661 3.35 62,176 3.36 3.355
HCP 159,077 156,359 2,718 300 42.63 600 42.64 42.65
EUO 158,907 157,907 1,000 26,250 19.83 28,700 19.84 19.85
DPS 158,447 151,271 7,176 100 68.03 100 68.07 68.05
ABB 157,854 157,854 0 300 21.41 2,278 21.42 21.415
CFX 156,991 119,655 37,336 100 54.16 100 54.28 54.28
STO 156,477 154,607 1,870 500 23.65 1,200 23.66 23.67
MLNX 156,399 116,449 39,950 100 44.15 100 44.43 44.38
CCL 155,893 143,119 12,774 227 37.83 250 37.86 37.88
QGEN 155,487 155,187 300 300 22.78 1,114 22.79 22.78
CRI 155,358 127,226 28,132 100 76.37 100 76.55 76.41
WEN 155,088 154,453 635 800 8.39 4,940 8.4 8.39
NOW 154,995 138,511 16,484 200 64.04 100 64.23 64.09
CNHI 154,560 153,460 1,100 657 7.88 1,900 7.89 7.89
TER 154,276 144,197 10,079 500 17.84 300 17.85 17.84
BP 154,177 149,324 4,853 600 42.2 400 42.22 42.25
MHR 152,863 151,915 948 1,900 4.79 1,600 4.8 4.8
GRUB 151,886 130,475 21,411 100 38.01 100 38.19 38.15
UNH 151,573 146,223 5,350 100 90.73 200 90.77 90.77
WLT 150,629 141,125 9,504 2,138 2.2 2,100 2.21 2.205
CPWR 149,362 143,677 5,685 5,800 9.95 5,377 9.96 9.955
ABT 149,031 146,016 3,015 100 42.44 1,500 42.46 42.46
NVAX 148,677 147,255 1,422 3,600 4.98 1,500 4.99 4.99
CNP 148,320 146,848 1,472 300 23.86 500 23.87 23.87
LYB 147,445 140,007 7,438 100 93.66 100 93.81 93.72
CCE 146,864 142,280 4,584 400 42.75 800 42.76 42.76
UUP 146,272 146,272 0 104,500 22.81 106,996 22.82 22.81
MNKD 146,162 145,962 200 1,000 5.48 1,900 5.5 5.49
LRCX 145,475 125,381 20,094 112 75.37 106 75.47 75.41
JCI 144,822 143,022 1,800 700 42.32 700 42.34 42.33
ATVI 144,746 144,046 700 600 19.14 400 19.15 19.15
GLW 144,395 141,901 2,494 1,100 18.69 2,813 18.7 18.7
AEP 143,738 139,619 4,119 200 55.66 200 55.68 55.69
CAKE 142,587 132,627 9,960 100 43.85 200 43.86 43.88
GPK 142,280 142,180 100 800 11.55 3,000 11.56 11.55
XRT 142,061 141,777 284 400 86.11 400 86.14 86.14
SSRI 141,702 140,702 1,000 380 5.25 1,300 5.26 5.25
KBH 141,495 135,961 5,534 400 16.51 300 16.52 16.52
ZTS 141,268 135,428 5,840 800 36.26 400 36.28 36.26
LBTYK 141,257 134,764 6,493 100 42.62 215 42.65 42.68
HEB 140,350 21,200 119,150 1,200 0.2853 5,000 0.29 0.2889
GPS 140,292 139,499 793 533 37.39 508 37.41 37.4
MYL 140,229 136,419 3,810 100 50.81 100 50.86 50.8
CCJ 140,189 137,989 2,200 700 16.69 300 16.7 16.71
CMS 140,129 128,680 11,449 400 31.99 650 32.0 32.0
PBCT 140,017 139,133 884 2,700 14.23 1,400 14.24 14.24
NYCB 139,317 138,717 600 3,800 15.35 2,900 15.36 15.355
X 139,232 134,244 4,988 200 36.54 300 36.59 36.58
AIRM 138,611 120,333 18,278 100 47.02 1,000 47.14 47.04
ALTR 138,322 137,022 1,300 100 33.44 400 33.45 33.45
DDD 138,302 122,543 15,759 100 36.78 300 36.86 36.85
ANF 137,596 136,296 1,300 100 33.34 100 33.35 33.36
IWF 137,573 135,741 1,832 600 90.98 1,100 90.99 91.0
VEA 136,957 121,245 15,712 5,700 38.49 43,970 38.5 38.5
MDR 136,095 135,455 640 874 4.11 4,400 4.12 4.11
KEG 135,897 135,896 1 100 3.8 2,400 3.81 3.8
CDNS 135,673 132,773 2,900 100 16.55 2,500 16.56 16.56
HK 135,084 132,379 2,705 800 3.07 1,000 3.08 3.08
TYC 135,071 129,871 5,200 500 41.2 100 41.21 41.21
BBT 135,060 128,641 6,419 569 36.28 500 36.3 36.3
TQNT 133,393 129,243 4,150 200 17.44 100 17.45 17.44
WMB 133,243 125,615 7,628 200 53.66 500 53.71 53.7
DDR 133,231 120,929 12,302 2,100 17.69 2,000 17.7 17.7
ARNA 133,055 132,555 500 1,700 4.16 5,100 4.17 4.17
DTV 132,136 125,098 7,038 100 84.21 100 84.25 84.21
CIE 132,042 130,142 1,900 300 11.13 200 11.14 11.14
TEF 131,398 129,098 2,300 4,300 14.44 3,400 14.45 14.44
EWA 131,094 130,393 701 5,600 24.71 12,500 24.72 24.72
OREX 130,908 130,265 643 500 4.39 900 4.4 4.4
PLD 130,715 128,758 1,957 400 40.44 200 40.45 40.45
EXXI 130,466 123,546 6,920 100 7.88 200 7.89 7.89
TMUS 129,134 110,551 18,583 300 27.44 100 27.46 27.45
DHR 126,757 124,971 1,786 100 77.25 222 77.26 77.25
UGAZ 126,647 74,139 52,508 300 10.95 200 11.02 11.01
DRH 126,106 123,416 2,690 1,004 13.78 100 13.79 13.79
EOX 125,325 122,125 3,200 700 3.59 600 3.6 3.6
O 124,715 120,591 4,124 500 45.01 700 45.03 45.03
UFS 124,315 120,253 4,062 100 39.33 100 39.51 39.46
AUQ 123,559 121,459 2,100 1,600 3.59 2,800 3.6 3.595
FLEX 123,105 123,105 0 700 9.13 5,050 9.14 9.13
BBY 123,033 114,676 8,357 100 33.03 200 33.06 33.05
DVN 122,554 118,197 4,357 200 60.0 200 60.03 60.05
CVS 122,194 120,152 2,042 100 84.09 101 84.12 84.12
BDN 122,176 122,038 138 900 14.84 697 14.85 14.85
UTX 122,136 108,294 13,842 100 103.06 100 103.07 103.06
LTM 122,004 112,972 9,032 100 51.64 100 51.72 51.63
IPG 121,767 114,965 6,802 1,521 18.57 1,100 18.58 18.57
AXAS 121,092 118,985 2,107 700 4.09 1,800 4.1 4.11
AIG 120,688 116,037 4,651 100 51.95 700 51.96 51.96
LEN 120,542 115,089 5,453 800 43.38 400 43.44 43.43
SBGL 120,026 106,839 13,187 500 8.24 575 8.25 8.25
FEYE 119,653 90,217 29,436 200 30.32 100 30.41 30.43
NG 118,282 81,582 36,700 600 2.77 5,300 2.78 2.78
APC 117,159 112,826 4,333 100 91.9 100 92.04 92.09
HIMX 116,982 114,015 2,967 772 7.87 300 7.88 7.88
MOS 116,023 111,109 4,914 200 42.74 600 42.75 42.74
RIO 115,644 112,264 3,380 100 49.1 100 49.12 49.1
EWW 115,444 113,858 1,586 700 66.48 300 66.49 66.49
M 115,439 107,906 7,533 200 58.87 317 58.9 58.88
SYMC 115,391 111,799 3,592 200 23.72 1,468 23.73 23.73
EWU 114,096 111,496 2,600 8,400 18.66 112,350 18.67 18.66
AEM 113,821 109,718 4,103 300 28.47 100 28.49 28.49
HTZ 113,606 98,913 14,693 100 21.61 100 21.63 21.64
MCHP 113,489 112,789 700 200 40.62 200 40.64 40.64
UPS 113,304 108,465 4,839 200 100.75 100 100.77 100.76
SBS 113,282 112,932 350 700 7.55 2,100 7.56 7.55
CY 113,251 112,051 1,200 200 9.53 2,000 9.54 9.54
NLY 112,742 111,142 1,600 7,800 11.33 1,900 11.34 11.34
STNG 112,180 104,242 7,938 602 8.1 400 8.11 8.11
WFM 111,873 109,077 2,796 100 38.17 700 38.18 38.2
LNC 111,831 111,325 506 200 49.85 400 49.87 49.86
NLSN 111,591 100,792 10,799 100 41.97 200 42.0 41.99
HERO 111,480 109,680 1,800 397 1.61 3,100 1.62 1.61
PDLI 111,099 97,106 13,993 817 8.43 565 8.44 8.44
TXT 110,970 109,964 1,006 200 38.09 400 38.11 38.13
EGY 110,788 110,588 200 100 8.26 500 8.27 8.26
DYAX 110,785 109,180 1,605 200 10.61 100 10.62 10.62
IJH 110,740 110,140 600 1,400 136.99 700 137.03 137.07
FSL 110,601 108,241 2,360 100 17.99 400 18.01 18.0
GAB 109,500 109,200 300 200 6.4 300 6.43 6.43
MFC 109,442 104,415 5,027 3,319 18.06 300 18.07 18.07
VPCO 109,340 52,703 56,637 300 2.06 100 2.16 2.09
ACHN 109,148 107,399 1,749 100 11.37 700 11.38 11.39
ENDP 108,327 104,310 4,017 100 65.0 100 65.03 65.0
DXD 108,152 95,852 12,300 7,200 25.23 2,600 25.24 25.22
PGR 108,101 104,539 3,562 200 25.55 1,758 25.56 25.56
CMLS 107,523 107,183 340 1,400 3.82 2,300 3.83 3.83
INFA 107,519 105,900 1,619 100 33.01 100 33.02 33.01
UDR 107,479 106,115 1,364 200 29.58 900 29.59 29.59
BEE 107,467 101,674 5,793 200 12.24 1,100 12.25 12.25
CZZ 106,958 106,164 794 500 9.91 300 9.92 9.92
LAKE 106,877 27,264 79,613 100 12.8 230 13.15 12.99
BRFS 106,455 104,265 2,190 200 22.75 100 22.76 22.78
PAAS 106,120 104,217 1,903 894 10.38 400 10.39 10.39
HES 106,082 102,378 3,704 17 81.63 200 81.72 81.88
EGHT 105,476 101,376 4,100 200 7.83 100 7.85 7.85
STI 105,419 100,196 5,223 100 37.21 1,103 37.23 37.23
MWW 105,305 104,205 1,100 1,000 3.95 1,600 3.96 3.96
EWM 104,866 102,386 2,480 1,700 15.17 12,400 15.18 15.17
ADP 104,862 102,356 2,506 100 75.36 400 75.38 75.37
AVNR 104,607 104,207 400 700 11.96 300 11.97 11.96
OXY 104,512 100,658 3,854 100 90.91 100 90.95 91.13
IBM 104,497 92,834 11,663 200 162.11 100 162.3 162.25
IWN 104,415 104,215 200 900 95.65 1,000 95.68 95.73
FE 104,167 103,440 727 600 35.38 600 35.4 35.4
AMGN 104,006 99,023 4,983 100 147.48 204 147.57 147.55
TWX 103,338 96,067 7,271 13 78.66 100 78.73 78.68
DRYS 103,025 100,625 2,400 600 1.96 6,200 1.97 1.96
SHLDR 102,908 91,833 11,075 100 0.2099 100 0.21 0.2195
MACK 102,205 101,539 666 100 8.8 300 8.82 8.83
SWKS 102,167 100,263 1,904 200 54.89 100 54.91 54.9
YGE 102,044 101,744 300 2,100 2.94 300 2.95 2.95
OCN 101,970 92,106 9,864 200 19.39 300 19.4 19.39
NFLX 101,621 94,846 6,775 1 381.1 100 381.51 381.16
EWQ 101,527 94,640 6,887 1,100 25.26 13,600 25.27 25.27
ANGI 101,457 93,961 7,496 800 6.73 100 6.74 6.73
COH 101,443 97,056 4,387 100 36.0 200 36.01 36.04
MPW 101,374 101,374 0 2,300 13.19 1,000 13.2 13.2
IAU 101,327 91,327 10,000 30,400 11.89 24,100 11.9 11.895
MO 100,983 96,668 4,315 100 47.48 608 47.49 47.49
VIAB 100,972 97,041 3,931 100 71.05 100 71.11 71.11
NTRS 100,810 96,859 3,951 100 62.46 100 62.51 62.51
KLAC 100,594 98,517 2,077 200 71.15 200 71.2 71.19
VTG 100,378 100,278 100 100 0.9872 400 0.9873 0.9872
AES 99,826 94,158 5,668 1,400 13.77 463 13.78 13.78
XL 99,805 96,595 3,210 396 32.61 1,800 32.62 32.62
EIX 99,211 96,631 2,580 219 59.89 300 59.99 59.98
ETN 99,096 91,152 7,944 100 62.38 100 62.4 62.385
CDE 98,935 92,243 6,692 600 4.26 300 4.27 4.25
RLGY 98,894 94,304 4,590 300 39.63 200 39.73 39.73
NTAP 98,504 96,300 2,204 200 40.45 100 40.46 40.46
TCK 98,496 96,408 2,088 2,100 15.87 900 15.89 15.89
KN 98,426 98,126 300 316 18.74 200 18.76 18.76
BDBD 98,311 97,967 344 2,900 9.0 800 9.03 9.02
TDC 97,738 94,452 3,286 200 39.79 100 39.8 39.79
PDS 97,661 96,460 1,201 300 9.02 400 9.03 9.02
BIDU 97,107 93,253 3,854 7 220.83 300 221.11 221.02
CERN 96,846 94,571 2,275 100 59.36 100 59.42 59.4
ARCC 96,360 93,499 2,861 805 15.98 1,200 15.99 15.99
MUX 96,293 93,793 2,500 1,700 1.54 1,900 1.55 1.545
DUK 95,980 88,963 7,017 100 80.15 500 80.17 80.18
PGH 95,379 93,779 1,600 200 4.14 5,500 4.15 4.145
ASNA 95,244 93,644 1,600 1,200 12.21 1,438 12.22 12.22
STM 94,875 92,675 2,200 1,200 7.01 2,400 7.02 7.01
CLGX 94,406 89,216 5,190 542 30.19 300 30.21 30.21
LSCC 94,210 94,210 0 686 6.61 800 6.62 6.62
NUE 93,732 88,711 5,021 104 51.17 200 51.24 51.18
LOW 93,699 80,950 12,749 600 54.94 400 54.97 54.97
HON 93,613 88,855 4,758 300 93.47 200 93.53 93.51
TGT 92,978 90,177 2,801 100 62.18 200 62.19 62.19
BHP 92,902 86,696 6,206 200 58.85 300 58.88 58.9
BRK.B 92,888 84,319 8,569 100 138.83 300 138.85 138.84
SE 92,473 89,843 2,630 100 38.95 300 38.97 38.99
NKE 92,404 88,822 3,582 2 91.13 100 91.15 91.15
TOT 92,383 91,083 1,300 100 57.86 100 57.88 57.83
DE 92,090 88,065 4,025 3 84.33 110 84.41 84.38
ISBC 92,008 91,908 100 700 10.15 2,100 10.16 10.16
HCT 91,311 90,524 787 3,000 11.23 3,100 11.24 11.24
CIG 91,259 90,534 725 2,342 5.96 1,200 5.97 5.96
IVZ 90,859 86,723 4,136 400 37.79 520 37.8 37.82
HMY 90,837 75,927 14,910 1,945 1.9 8,300 1.91 1.905
EWP 90,731 87,731 3,000 532 37.54 1,300 37.55 37.54
AMLP 90,626 88,926 1,700 3,400 18.71 12,400 18.72 18.73
MON 90,621 83,002 7,619 110 112.95 101 113.06 113.08
GIS 90,422 89,564 858 401 50.67 200 50.68 50.69
TIBX 90,380 90,380 0 100 23.29 1,100 23.3 23.29
SID 90,246 90,146 100 5,400 3.35 4,300 3.36 3.36
FTI 90,125 78,804 11,321 100 54.25 100 54.34 54.32
NUAN 90,036 89,236 800 491 14.73 1,600 14.74 14.735
STJ 89,670 85,808 3,862 100 59.78 200 59.8 59.8
VIXY 89,526 88,826 700 600 22.19 600 22.21 22.14
ED 89,507 75,240 14,267 400 62.01 100 62.03 62.02
CRM 89,401 86,342 3,059 100 57.84 101 57.87 57.88
GLUU 89,398 88,598 800 2,200 4.46 2,800 4.47 4.46
USG 89,298 81,231 8,067 300 26.38 100 26.45 26.4
WY 89,183 88,783 400 300 33.7 742 33.71 33.7
PM 89,007 83,957 5,050 100 87.82 400 87.83 87.83
HSBC 88,734 68,902 19,832 400 50.5 200 50.51 50.51
OEF 88,408 87,708 700 1,374 87.02 4,200 87.03 87.03
AXP 88,361 79,547 8,814 117 85.12 300 85.18 85.18
TSL 88,293 76,159 12,134 300 10.11 300 10.13 10.11
IBB 88,222 59,727 28,495 200 283.26 200 283.55 283.47
NFX 88,198 79,063 9,135 100 29.35 200 29.38 29.38
ACE 88,156 85,792 2,364 113 105.48 100 105.53 105.54
CHKP 88,088 83,573 4,515 100 69.74 100 69.89 69.87
LLTC 87,976 87,419 557 100 40.79 200 40.8 40.8
UNP 87,766 79,190 8,576 100 111.24 144 111.32 111.29
DGX 87,696 79,119 8,577 300 62.94 100 63.0 62.99
LGF 87,465 86,293 1,172 100 31.13 100 31.23 31.23
NAVI 87,371 86,371 1,000 200 18.57 1,400 18.58 18.58
UCO 87,369 70,986 16,383 400 24.47 300 24.49 24.49
BBVA 87,332 87,332 0 4,100 11.54 3,300 11.55 11.55
TXMD 87,290 58,306 28,984 100 4.17 500 4.18 4.17
EMR 86,971 81,620 5,351 200 61.98 300 61.99 61.98
DB 86,872 84,717 2,155 200 31.71 600 31.73 31.73
PRLB 86,622 64,935 21,687 100 63.36 100 64.64 64.11
EXK 86,486 85,470 1,016 322 3.69 1,000 3.7 3.69
ACI 86,484 80,384 6,100 9,100 1.84 2,000 1.85 1.845
SVXY 86,334 80,886 5,448 200 62.98 200 63.02 63.01
XCO 86,109 85,009 1,100 2,100 2.75 1,000 2.76 2.755
CPN 86,020 84,320 1,700 500 21.89 400 21.9 21.91
LEG 86,006 83,564 2,442 300 36.96 200 36.97 37.0
DFS 85,890 82,094 3,796 100 61.81 100 61.83 61.82
MA 85,619 83,535 2,084 300 74.46 100 74.48 74.47
IR 85,575 67,055 18,520 13 59.8 100 59.86 59.85
NOG 85,317 84,282 1,035 100 11.12 300 11.15 11.15
WR 85,221 84,321 900 300 36.6 200 36.61 36.62
BCS 85,190 82,717 2,473 1,500 14.53 1,849 14.54 14.54
KMB 85,089 77,388 7,701 200 111.9 200 111.93 111.93
KRFT 85,039 80,053 4,986 300 56.76 312 56.77 56.77
BRP 84,993 82,679 2,314 300 23.13 100 23.18 23.16
SNH 84,867 84,667 200 300 22.22 900 22.23 22.225
PCG 84,595 82,896 1,699 100 46.38 200 46.39 46.39
MXIM 84,547 76,477 8,070 200 27.61 100 27.62 27.59
ATML 84,529 84,520 9 700 7.09 3,674 7.1 7.095
ARWR 84,151 78,726 5,425 100 7.06 200 7.07 7.06
COF 84,066 82,269 1,797 205 78.32 300 78.34 78.35
ACCO 83,851 81,551 2,300 300 7.26 500 7.27 7.25
DLPH 83,528 78,236 5,292 100 65.24 200 65.26 65.24
CAG 83,277 80,834 2,443 200 33.89 200 33.9 33.9
JDST 83,107 80,317 2,790 600 20.78 100 20.83 20.77
TRQ 83,085 82,985 100 4,100 3.2 3,500 3.21 3.205
FCAU 82,916 82,916 0 600 9.57 100 9.66 9.65
EWI 82,886 82,886 0 2,000 14.67 8,100 14.68 14.67
AFL 82,874 81,290 1,584 100 58.0 700 58.02 58.01
FTK 82,835 78,056 4,779 100 24.14 82 24.19 24.18
WSM 82,732 78,030 4,702 249 65.1 1,846 65.12 65.11
LNG 82,375 78,780 3,595 100 71.77 200 71.93 71.87
SCTY 82,292 73,048 9,244 100 52.91 100 53.2 53.15
GNTX 82,280 76,894 5,386 100 31.23 300 31.26 31.25
VLY 82,039 81,686 353 1,000 9.74 3,038 9.75 9.745
ESRX 81,839 79,088 2,751 114 73.12 600 73.15 73.14
GST 81,764 75,946 5,818 100 3.97 317 3.98 3.99
ABC 81,691 80,391 1,300 100 77.41 200 77.44 77.44
KR 81,424 79,334 2,090 121 54.43 600 54.46 54.46
SPPI 81,075 81,075 0 700 7.65 2,410 7.67 7.67
FHN 81,029 79,329 1,700 1,100 12.1 600 12.11 12.11
GFA 80,907 60,107 20,800 5,423 2.16 800 2.17 2.17
XME 80,775 80,675 100 400 34.43 400 34.44 34.44
CTSH 80,641 76,611 4,030 200 44.62 200 44.63 44.63
TMK 80,613 76,515 4,098 100 50.15 200 50.17 50.19
XOMA 80,525 79,725 800 1,400 4.4 1,000 4.41 4.4
ACWI 80,359 79,650 709 3,000 57.77 4,992 57.79 57.8
SCO 80,244 66,944 13,300 1,720 37.2 1,400 37.24 37.12
UMPQ 79,984 76,715 3,269 400 16.31 400 16.32 16.32
LPX 79,983 77,177 2,806 134 14.83 200 14.84 14.84
PAYX 79,902 76,720 3,182 200 45.25 477 45.26 45.25
RCI 79,450 78,357 1,093 100 38.05 606 38.08 38.06
PH 79,298 75,782 3,516 300 115.97 100 116.2 116.19
HIG 79,075 76,721 2,354 400 37.12 900 37.14 37.13
GS 79,020 76,741 2,279 113 178.85 100 178.94 178.96
ADHD 78,853 71,303 7,550 100 4.29 100 4.3 4.3
ALV 77,803 70,982 6,821 100 91.14 100 91.26 91.18
LXP 77,720 76,620 1,100 600 10.52 1,000 10.53 10.525
NEE 77,065 74,127 2,938 200 97.81 339 97.84 97.84
STT 77,031 75,915 1,116 200 68.84 100 68.87 68.9
RDC 77,002 69,155 7,847 100 23.8 600 23.83 23.81
AMZN 76,675 72,868 3,807 101 313.19 100 313.66 313.59
IEV 76,664 57,204 19,460 1,900 43.2 14,040 43.22 43.26
ZION 76,522 75,899 623 900 27.51 1,400 27.53 27.54
VRX 76,333 66,776 9,557 100 128.94 100 129.31 129.04
RSH 76,256 48,556 27,700 600 1.01 4,000 1.02 1.02
BRCD 76,248 75,548 700 1,912 9.89 1,700 9.9 9.9
RPT 76,202 76,202 0 800 16.81 1,300 16.82 16.82
BLMN 76,072 74,772 1,300 100 18.35 107 18.37 18.37
TMO 75,974 74,384 1,590 200 116.4 200 116.46 116.45
GERN 75,816 73,216 2,600 2,900 2.21 1,136 2.22 2.22
CIM 75,622 75,622 0 23,400 3.11 11,500 3.12 3.11
MUR 75,602 72,716 2,886 300 52.95 200 53.02 53.07
XEL 75,294 73,227 2,067 100 32.81 700 32.82 32.82
KBE 75,203 75,103 100 3,400 31.38 2,600 31.39 31.39
ADM 75,083 73,483 1,600 200 45.85 232 45.87 45.85
OMC 74,886 72,161 2,725 100 68.26 100 68.29 68.32
PT 74,450 39,500 34,950 200 1.34 1,700 1.37 1.35
NCR 74,270 66,671 7,599 200 25.23 200 25.28 25.295
TEX 73,007 68,950 4,057 300 29.34 100 29.38 29.37
ADBE 72,861 71,230 1,631 5 66.09 100 66.11 66.11
TROW 72,714 68,018 4,696 200 77.48 100 77.6 77.49
ADSK 72,661 70,241 2,420 19 53.6 100 53.62 53.65
NWL 72,605 70,772 1,833 300 34.72 500 34.76 34.73
HZNP 72,501 63,020 9,481 200 12.45 100 12.47 12.49
CNI 72,417 71,399 1,018 200 67.85 600 67.87 67.87
AMTD 72,296 71,221 1,075 300 31.13 254 31.14 31.135
AZN 72,072 64,697 7,375 100 69.6 100 69.67 69.65
FSLR 72,070 69,938 2,132 100 56.03 100 56.12 56.0
GRT 71,993 71,593 400 1,800 13.53 4,100 13.54 13.53
ETE 71,774 64,918 6,856 100 57.59 100 57.76 57.61
TE 71,690 70,243 1,447 400 19.29 2,300 19.3 19.29
PCP 71,631 61,825 9,806 100 221.68 100 222.13 221.81
VOO 71,598 65,398 6,200 1,200 178.96 400 178.98 179.03
VSR 71,291 49,303 21,988 100 3.29 400 3.33 3.35
OC 71,240 67,261 3,979 100 31.56 200 31.58 31.575
STX 70,889 65,894 4,995 100 56.17 102 56.22 56.19
PPC 70,606 63,365 7,241 100 26.42 400 26.47 26.43
BAS 70,462 68,380 2,082 100 14.66 200 14.68 14.69
SVM 70,160 70,160 0 4,116 1.5 1,200 1.51 1.505
ATHL 69,902 61,512 8,390 3,100 58.07 900 58.08 58.08
SAND 69,798 47,048 22,750 200 3.83 1,100 3.84 3.83
HUN 69,345 68,342 1,003 100 24.56 200 24.57 24.6
CHS 69,306 64,475 4,831 561 15.52 400 15.53 15.525
CLNE 69,278 64,728 4,550 26 6.68 600 6.7 6.71
LVS 69,032 65,791 3,241 100 63.52 200 63.55 63.59
CBG 68,705 65,778 2,927 450 30.48 500 30.5 30.49
NBG 68,682 58,482 10,200 1,000 2.78 2,125 2.79 2.78
CCI 68,663 61,212 7,451 200 83.96 100 84.0 83.99
SH 68,398 64,548 3,850 20,700 23.16 27,100 23.17 23.15
NOV 68,163 59,912 8,251 100 73.54 285 73.6 73.6
SHO 68,110 67,910 200 100 14.88 900 14.89 14.89
SWFT 67,982 67,185 797 100 22.57 100 22.62 22.58
KMP 67,537 60,471 7,066 100 94.88 100 95.32 95.35
ARRY 67,418 60,798 6,620 900 3.49 3,200 3.5 3.5
IGT 67,375 67,275 100 500 16.32 900 16.33 16.32
NWSA 67,310 65,910 1,400 908 15.51 2,400 15.52 15.51
PHG 67,023 49,823 17,200 100 26.78 200 26.79 26.79
VSH 67,018 64,927 2,091 91 13.93 208 13.94 13.93
ORLY 66,823 61,810 5,013 100 167.98 200 168.05 168.06
APA 66,807 62,934 3,873 100 75.39 100 75.52 75.47
NI 66,566 64,373 2,193 100 41.36 100 41.37 41.38
ATW 66,421 62,342 4,079 100 41.96 100 42.04 42.13
BCE 66,376 65,979 397 1,300 42.82 421 42.83 42.84
EPB 66,371 62,607 3,764 300 41.01 100 41.03 41.05
FLR 66,224 64,001 2,223 300 64.73 16 64.79 64.74
WAG 66,208 63,410 2,798 100 62.29 202 62.32 62.31
INVN 66,207 61,557 4,650 200 21.16 18 21.24 21.21
WEC 66,183 64,783 1,400 700 48.49 500 48.51 48.5
IEMG 66,151 66,151 0 800 49.16 2,600 49.17 49.17
SFUN 65,932 63,332 2,600 300 10.35 200 10.36 10.35
A 65,912 64,628 1,284 100 53.79 100 53.81 53.8
TMH 65,722 38,539 27,183 300 60.85 100 61.35 61.31
TD 65,678 63,678 2,000 900 48.34 500 48.35 48.34
MDRX 65,572 65,382 190 500 13.52 640 13.53 13.53
SPLK 65,530 59,248 6,282 55 59.69 200 59.86 59.75
PSX 65,178 60,216 4,962 100 76.62 100 76.69 76.68
UTEK 65,141 41,777 23,364 100 17.05 200 17.52 17.35
EDZ 64,961 64,961 0 1,300 36.13 1,300 36.16 36.09
ENB 64,750 63,744 1,006 100 46.67 200 46.69 46.71
KBR 64,638 63,886 752 200 19.1 225 19.12 19.13
SNTA 64,212 63,762 450 300 2.98 2,000 2.99 2.99
IDTI 64,073 63,023 1,050 200 14.18 256 14.21 14.2
SPN 63,782 60,968 2,814 300 25.61 147 25.64 25.64
VFC 63,753 56,659 7,094 200 67.03 100 67.09 67.07
VOLC 63,751 63,551 200 300 10.49 200 10.5 10.49
RVBD 63,599 63,299 300 100 18.02 300 18.04 18.04
WDC 63,484 61,901 1,583 198 90.14 100 90.19 90.19
NU 63,394 61,804 1,590 300 48.42 300 48.44 48.45
FULT 63,324 59,927 3,397 1,336 11.37 809 11.38 11.38
SHPG 63,136 60,591 2,545 100 186.96 100 187.14 187.1
FAST 63,000 61,200 1,800 200 42.22 100 42.23 42.23
MYY 62,792 62,792 0 6,400 17.5 12,300 17.52 17.5
URBN 62,714 62,214 500 100 30.64 300 30.66 30.66
VTR 62,586 60,093 2,493 200 67.47 200 67.5 67.5
SNV 62,520 60,556 1,964 500 23.97 200 23.99 24.0
EXPD 62,397 61,766 631 200 41.14 100 41.15 41.15
OPK 62,380 62,248 132 300 8.35 2,382 8.36 8.36
FAS 61,883 60,783 1,100 600 100.72 600 100.84 100.78
LIVE 61,701 37,293 24,408 100 3.16 200 3.23 3.18
NNN 61,608 60,666 942 100 37.47 200 37.53 37.49
RDS.A 61,522 59,874 1,648 100 70.73 100 70.81 70.79
APT 61,498 48,339 13,159 100 4.12 100 4.15 4.13
ALB 61,474 51,204 10,270 200 57.0 100 57.36 57.2
AGNC 61,313 60,713 600 200 22.99 1,400 23.0 23.0
NRG 61,298 58,642 2,656 400 29.4 200 29.41 29.44
MAS 60,979 58,879 2,100 300 22.94 250 22.95 22.95
GNW 60,961 59,561 1,400 900 13.31 1,013 13.32 13.32
DISCA 60,808 58,895 1,913 100 35.84 200 35.85 35.84
ALXN 60,768 56,454 4,314 100 184.49 315 185.0 184.41
SWY 60,747 60,009 738 600 34.09 1,100 34.1 34.095
ASBC 60,736 60,134 602 1,000 17.5 1,400 17.52 17.52
AEE 60,663 60,029 634 500 41.06 670 41.09 41.09
TSN 60,555 58,044 2,511 300 38.45 200 38.46 38.46
AGI 60,538 57,879 2,659 700 8.07 995 8.08 8.07
RTN 60,504 59,440 1,064 100 97.79 200 97.88 97.82
JAH 60,456 54,884 5,572 100 60.95 100 61.17 61.07
RWM 60,431 59,931 500 17,490 16.82 12,700 16.84 16.82
POM 60,336 60,164 172 400 26.97 1,096 26.98 26.97
TRIB 60,106 55,761 4,345 100 16.77 100 17.14 16.8
SGMO 59,759 55,474 4,285 100 11.36 100 11.39 11.37
LVLT 59,722 58,802 920 100 42.43 100 42.46 42.45
TIVO 59,551 58,866 685 600 12.79 1,109 12.8 12.79
MOVE 59,540 59,540 0 1,800 20.89 7,185 20.9 20.89
EXEL 59,472 59,472 0 5,200 1.62 4,100 1.63 1.62
AINV 59,363 59,229 134 3,000 7.99 900 8.0 7.995
EWC 59,313 59,113 200 1,481 29.59 4,800 29.6 29.61
EWS 59,221 59,182 39 24,100 13.2 12,467 13.22 13.21
GOL 59,164 58,264 900 300 4.5 500 4.51 4.5
DEJ 58,910 3,000 55,910 100 0.2612 800 0.2733 0.2648
JBL 58,862 57,201 1,661 200 19.24 700 19.25 19.25
SAPE 58,623 58,433 190 1,100 14.41 1,200 14.42 14.42
DBC 58,231 57,286 945 9,500 22.22 57,700 22.24 22.26
PLUG 58,174 53,954 4,220 5,000 4.32 800 4.33 4.33
DLIA 58,145 38,745 19,400 900 0.137 2,665 0.1399 0.137
AREX 57,989 55,093 2,896 100 10.4 100 10.41 10.44
WCC 57,696 55,096 2,600 600 78.84 200 79.0 79.0
CMA 57,648 56,048 1,600 300 44.99 100 45.01 45.04
IYLD 57,068 49,168 7,900 1,500 26.2 1,900 26.21 26.22
DO 56,938 52,061 4,877 100 39.4 100 39.82 39.71
RUSL 56,840 56,540 300 1,100 9.36 500 9.37 9.4
SWC 56,822 56,622 200 320 13.7 300 13.72 13.72
SNE 56,110 53,710 2,400 400 17.89 925 17.9 17.9
BAX 55,970 54,653 1,317 219 69.09 100 69.12 69.15
BIIB 55,929 49,651 6,278 100 315.99 100 316.77 316.375
AUXL 55,926 54,325 1,601 100 31.25 200 31.27 31.29
AT 55,774 55,174 600 1,600 2.3 1,700 2.31 2.31
WIBC 55,711 55,380 331 200 9.43 846 9.44 9.44
EQR 55,428 54,040 1,388 100 67.91 132 67.93 67.96
TRMB 55,388 54,616 772 200 29.35 262 29.38 29.39
VMW 55,312 52,202 3,110 100 82.37 200 82.49 82.44
PPP 55,127 52,427 2,700 900 4.21 1,471 4.22 4.21
FXE 55,000 55,000 0 600 124.73 7,600 124.76 124.74
ADI 54,983 51,544 3,439 100 46.33 200 46.37 46.37
HALO 54,939 53,839 1,100 300 9.25 300 9.26 9.26
GD 54,914 48,957 5,957 100 131.05 100 131.14 131.1
BC 54,900 48,213 6,687 100 44.52 100 45.02 44.82
HLSS 54,636 50,612 4,024 5,200 18.77 200 18.8 18.8
IP 54,597 51,774 2,823 200 49.71 200 49.76 49.78
PCAR 54,557 52,864 1,693 100 60.49 100 60.5 60.48
CHL 54,067 46,883 7,184 114 57.21 100 57.26 57.26
BUD 53,948 52,008 1,940 100 107.86 100 108.02 107.99
ALK 53,909 47,434 6,475 100 48.75 1 48.81 48.82
CTL 53,857 43,242 10,615 400 40.08 200 40.09 40.09
DBO 53,659 914 52,745 100 24.34 3,000 24.43 24.47
SQNM 53,629 53,629 0 900 3.2 3,600 3.21 3.21
TSLA 53,586 51,421 2,165 100 233.65 100 234.19 234.1
CPE 53,545 52,259 1,286 100 6.29 200 6.32 6.3
FLS 53,480 51,830 1,650 100 66.74 300 66.77 66.79
WRES 53,468 53,368 100 100 3.44 795 3.45 3.45
MTW 53,457 52,944 513 792 19.34 400 19.37 19.41
RYL 53,444 50,126 3,318 100 35.55 200 35.8 35.78
WPX 53,319 51,326 1,993 100 19.06 400 19.11 19.13
QEP 53,203 49,424 3,779 500 24.29 200 24.31 24.37
RTK 53,021 53,021 0 1,400 1.49 1,700 1.51 1.5
KSS 52,991 51,670 1,321 400 58.97 200 58.99 59.0
MTU 52,949 52,949 0 1,400 5.41 4,700 5.42 5.41
LPI 52,723 48,163 4,560 100 18.71 100 18.72 18.71
BEAV 52,675 49,441 3,234 100 76.24 100 76.41 76.31
ERX 52,667 52,667 0 200 80.48 600 80.54 80.51
KWK 52,459 25,155 27,304 500 0.581 100 0.594 0.5899
RDN 52,410 49,315 3,095 300 15.39 1,900 15.4 15.39
QLIK 52,247 51,047 1,200 100 24.59 200 24.6 24.6
DLTR 51,982 50,362 1,620 100 58.15 300 58.16 58.16
PSEC 51,968 51,368 600 200 9.72 1,719 9.73 9.725
RRC 51,966 49,366 2,600 100 68.72 200 68.93 69.0
SNY 51,847 44,741 7,106 100 53.69 100 53.75 53.74
HDS 51,828 49,028 2,800 100 27.3 100 27.31 27.31
XLS 51,631 51,031 600 200 16.64 800 16.65 16.65
SYY 51,562 48,966 2,596 100 37.77 400 37.78 37.775
TPH 51,496 46,452 5,044 100 13.8 900 13.81 13.8
YOKU 51,404 42,214 9,190 100 18.9 100 18.92 18.92
TWC 51,347 49,361 1,986 100 140.02 7 140.23 140.17
JOY 51,189 48,657 2,532 200 52.34 100 52.41 52.43
L 51,189 50,239 950 100 42.22 100 42.23 42.23
SC 51,184 51,084 100 100 17.91 500 17.92 17.93
PANW 51,113 42,129 8,984 100 106.75 100 107.65 107.56
D 51,027 46,727 4,300 100 70.31 200 70.34 70.345
NRF 50,873 50,073 800 500 17.95 105 17.96 17.97
QVCA 50,660 48,541 2,119 200 25.37 200 25.39 25.39
WYY 50,603 45,773 4,830 2,700 1.57 500 1.58 1.58
MSI 50,555 49,487 1,068 345 62.15 100 62.17 62.16
BX 50,537 47,917 2,620 100 30.4 100 30.42 30.39
HOLX 50,496 50,279 217 200 24.8 200 24.81 24.81
GNC 50,422 50,261 161 123 39.84 200 39.94 39.91
ALLY 50,260 47,316 2,944 300 21.72 600 21.74 21.73
MTOR 50,137 49,437 700 712 10.94 900 10.95 10.95
DG 50,019 49,719 300 100 61.64 400 61.67 61.67
WETF 49,980 48,334 1,646 100 11.43 100 11.46 11.43
NSC 49,896 47,474 2,422 100 107.53 100 107.75 107.71
SONC 49,801 47,708 2,093 109 24.49 100 24.53 24.51
ACN 49,748 46,900 2,848 100 78.31 100 78.33 78.35
PFG 49,676 49,261 415 100 50.46 100 50.48 50.48
CTIC 49,536 49,470 66 1,500 2.36 1,400 2.37 2.37
FRAN 49,404 49,404 0 300 12.25 404 12.26 12.26
RHT 49,245 48,693 552 200 55.35 100 55.41 55.4
NLNK 49,106 40,084 9,022 25 38.03 100 38.5 38.2
GOOGL 49,051 47,289 1,762 107 553.79 100 554.44 554.06
PEG 49,038 44,942 4,096 126 38.74 221 38.76 38.77
MPEL 49,020 47,302 1,718 100 25.62 200 25.64 25.65
HEDJ 48,963 44,754 4,209 400 55.17 29,700 55.22 55.275
FIG 48,952 42,737 6,215 100 6.92 900 6.93 6.92
MCP 48,827 48,727 100 900 1.29 4,300 1.3 1.29
EQT 48,817 44,656 4,161 100 86.75 100 87.77 86.8
FNSR 48,510 47,550 960 100 16.11 300 16.13 16.13
CNX 48,456 47,810 646 200 35.1 300 35.12 35.17
PXD 48,300 46,443 1,857 100 183.28 100 183.51 183.42
VTI 48,114 42,839 5,275 500 100.55 800 100.57 100.62
CVA 48,063 45,945 2,118 1,100 21.4 600 21.41 21.405
BGG 47,935 47,835 100 100 19.46 304 19.47 19.48
RAI 47,860 47,059 801 100 61.31 200 61.43 61.43
LL 47,708 45,333 2,375 100 49.77 108 49.93 49.82
UPRO 47,651 39,751 7,900 300 112.99 100 113.03 113.01
ARMH 47,604 44,708 2,896 100 39.69 200 39.74 39.7
ZMH 47,601 44,265 3,336 114 103.96 100 104.15 104.13
ERY 47,589 47,589 0 1,600 18.39 1,000 18.41 18.41
GLOG 47,566 41,581 5,985 85 20.74 100 20.78 20.77
ARO 47,556 47,156 400 700 3.01 2,600 3.02 3.02
NBL 47,490 44,875 2,615 114 58.19 100 58.28 58.24
TCB 47,388 47,188 200 1,000 15.26 786 15.27 15.26
TOL 47,381 46,065 1,316 100 32.26 100 32.28 32.29
SWHC 47,227 46,127 1,100 300 9.95 400 9.97 9.97
ILMN 47,201 43,917 3,284 101 188.2 100 189.06 189.06
ITW 46,953 46,147 806 200 87.42 200 87.44 87.44
GOOG 46,947 43,164 3,783 100 543.2 100 543.64 543.33
ZQK 46,923 45,623 1,300 700 1.83 2,600 1.84 1.84
KATE 46,783 24,197 22,586 300 26.5 200 26.52 26.5
ALL 46,682 45,881 801 413 62.02 100 62.05 62.05
SFY 46,576 46,376 200 100 6.88 200 6.89 6.89
JASO 46,563 46,112 451 552 8.14 200 8.15 8.14
COV 46,180 45,949 231 200 88.76 200 88.78 88.81
LVNTA 46,132 45,535 597 200 32.11 100 32.16 32.15
SRTY 46,103 44,803 1,300 500 40.44 400 40.48 40.44
GTI 46,081 45,781 300 300 4.74 800 4.75 4.75
BEN 45,969 41,230 4,739 100 52.36 200 52.41 52.39
NKTR 45,936 43,817 2,119 400 13.27 200 13.29 13.28
GLNG 45,933 42,702 3,231 100 53.41 100 53.58 53.58
CNVR 45,895 45,593 302 100 34.83 200 34.86 34.84
LKQ 45,847 38,762 7,085 100 27.12 400 27.13 27.14
PVA 45,829 42,109 3,720 100 7.85 100 7.86 7.86
MAT 45,823 43,276 2,547 100 30.13 500 30.15 30.14
NVS 45,755 44,523 1,232 100 89.35 100 89.37 89.37
XEC 45,697 44,141 1,556 200 108.72 100 109.44 109.48
AET 45,610 44,518 1,092 100 78.88 100 78.9 78.87
ORAN 45,607 40,523 5,084 300 14.4 600 14.41 14.4
SGYP 45,583 45,583 0 800 2.81 900 2.82 2.82
VEU 45,489 45,489 0 1,926 47.84 12,328 47.85 47.85
NYT 45,435 45,085 350 200 13.37 100 13.38 13.38
TPLM 45,414 43,699 1,715 100 8.17 100 8.19 8.19
CEF 45,358 45,158 200 700 12.37 1,519 12.38 12.37
DOV 45,323 44,303 1,020 100 78.27 100 78.33 78.32
TEVA 45,287 44,285 1,002 100 53.82 100 53.87 53.92
PNC 45,281 44,208 1,073 110 81.78 100 81.83 81.87
SHLM 45,253 33,171 12,082 100 35.85 100 36.24 35.94
SKT 45,245 45,234 11 300 35.31 200 35.33 35.32
PBF 45,227 35,327 9,900 207 23.76 100 23.8 23.79
MDXG 45,203 43,204 1,999 500 9.21 400 9.22 9.25
IPCM 45,176 37,501 7,675 100 38.38 100 39.17 39.27
GPRO 45,174 37,491 7,683 100 79.47 300 79.7 79.6
NPBC 45,136 44,490 646 300 9.9 800 9.91 9.91
OHI 45,047 43,820 1,227 400 39.0 200 39.02 39.0
PKI 45,033 44,882 151 100 41.08 100 41.11 41.11
GXP 45,027 44,187 840 445 26.3 300 26.31 26.31
RDS.B 44,916 35,339 9,577 400 74.0 400 74.03 74.04
FDX 44,825 43,117 1,708 100 162.92 100 163.06 163.05
GOLD 44,706 43,365 1,341 100 65.4 100 65.49 65.44
CLR 44,611 37,828 6,783 100 57.38 100 57.99 57.86
TS 44,585 42,943 1,642 7 38.71 100 38.75 38.74
ANV 44,524 43,924 600 700 2.33 1,300 2.34 2.33
EWL 44,512 43,818 694 1,700 31.55 1,500 31.56 31.57
BBBY 44,442 42,852 1,590 200 66.06 100 66.09 66.08
TRP 44,341 43,241 1,100 100 48.28 600 48.31 48.31
EDR 44,307 43,802 505 300 11.14 400 11.15 11.15
MPC 44,257 41,504 2,753 100 84.93 200 85.05 85.17
SLCA 44,010 39,776 4,234 100 50.08 100 50.27 50.35
INTU 43,970 42,093 1,877 144 82.96 100 82.98 82.98
PACB 43,914 42,614 1,300 100 5.62 800 5.64 5.63
SVU 43,875 43,179 696 1,300 8.19 1,497 8.2 8.2
MBT 43,752 43,552 200 600 13.61 1,300 13.63 13.62
MDCO 43,702 43,233 469 400 21.53 100 21.55 21.54
CHU 43,674 38,368 5,306 700 14.24 200 14.25 14.25
FMER 43,630 43,292 338 600 17.4 100 17.41 17.41
TUP 43,575 33,202 10,373 100 63.06 70 63.21 63.18
SIX 43,574 42,573 1,001 200 39.16 100 39.19 39.18
R 43,533 38,618 4,915 17 84.03 100 84.6 84.6
FST 43,434 40,492 2,942 400 1.1 300 1.11 1.12
LPLA 43,264 41,964 1,300 100 40.35 400 40.39 40.36
SN 43,250 36,038 7,212 200 18.41 300 18.57 18.59
ELX 43,174 42,774 400 900 5.4 300 5.41 5.405
CE 43,097 42,231 866 100 57.81 200 57.84 57.85
PEIX 43,090 38,341 4,749 100 12.78 200 12.87 12.83
IMGN 42,899 41,799 1,100 100 9.19 100 9.2 9.21
CQB 42,857 40,057 2,800 500 13.72 800 13.74 13.74
AKRX 42,784 40,038 2,746 100 42.22 100 42.41 42.35
WWW 42,457 42,223 234 100 26.54 100 26.58 26.57
COST 42,396 41,428 968 200 130.66 100 130.82 130.76
JKS 42,136 36,569 5,567 100 23.18 100 23.23 23.21
NSR 42,008 41,208 800 100 25.59 100 25.61 25.61
SRE 41,985 31,615 10,370 100 106.96 100 107.06 106.99
IYE 41,840 40,056 1,784 1,100 48.8 2,000 48.82 48.9
CUBE 41,772 39,550 2,222 100 20.02 100 20.03 20.01
GDP 41,697 38,422 3,275 100 9.3 100 9.33 9.32
PAL 41,600 26,800 14,800 2,000 0.1564 1,000 0.1612 0.1589
MKTO 41,555 36,155 5,400 100 31.04 100 31.37 31.28
ACT 41,442 40,099 1,343 100 237.21 100 237.81 237.72
BLDP 41,393 39,193 2,200 2,100 2.88 1,177 2.89 2.89
ASH 41,336 40,736 600 97 105.54 100 105.62 105.61
GME 41,217 40,318 899 100 41.23 100 41.28 41.31
WNC 41,187 40,435 752 100 12.37 600 12.39 12.38
LO 41,177 29,192 11,985 100 60.8 100 60.88 60.85
BCRX 41,151 40,651 500 300 12.16 100 12.18 12.19
CIT 41,092 38,459 2,633 100 46.09 300 46.13 46.11
IJR 41,060 39,065 1,995 11 106.03 100 106.06 106.07
HOV 40,905 37,205 3,700 1,500 3.86 900 3.87 3.87
HCA 40,833 40,133 700 216 71.39 100 71.44 71.45
ACAS 40,742 40,742 0 1,200 14.48 1,256 14.49 14.48
EXTR 40,416 40,416 0 1,000 3.12 1,100 3.13 3.12
OGE 40,400 37,547 2,853 200 36.91 149 36.92 36.92
MJN 40,179 34,894 5,285 10 99.39 100 99.68 99.42
CVEO 40,055 35,615 4,440 200 12.71 100 12.77 12.78
DWTI 39,990 8,100 31,890 800 40.52 700 40.79 40.56
HP 39,947 37,656 2,291 20 87.94 100 88.03 87.99
LULU 39,859 38,409 1,450 200 41.9 300 42.0 41.95
EW 39,810 23,211 16,599 100 105.43 100 105.56 105.44
APOL 39,656 38,921 735 300 26.07 100 26.1 26.11
RPAI 39,653 39,453 200 400 15.47 300 15.48 15.48
SEE 39,608 38,708 900 300 33.18 100 33.19 33.195
CYH 39,440 38,540 900 100 56.58 100 56.72 56.66
AGG 39,435 39,435 0 3,700 110.26 400 110.27 110.27
YUM 39,428 37,752 1,676 215 69.43 200 69.5 69.5
V 39,404 33,946 5,458 5 214.75 100 215.38 215.1
ZIOP 39,375 39,375 0 800 2.78 400 2.79 2.79
WOOF 39,362 38,796 566 100 41.45 100 41.48 41.48
HCN 39,169 38,204 965 200 68.66 100 68.72 68.73
BKW 39,144 36,076 3,068 100 30.38 200 30.4 30.44
GMCR 38,941 38,531 410 100 143.83 5 144.04 143.99
KNX 38,848 34,948 3,900 100 28.06 79 28.09 28.08
WLL 38,818 34,807 4,011 100 62.5 100 62.64 62.56
OTEX 38,736 35,356 3,380 100 52.02 200 52.08 52.05
MTSN 38,626 38,426 200 500 2.46 100 2.48 2.48
MFA 38,473 37,520 953 600 8.37 1,300 8.38 8.37
FNB 38,453 38,353 100 800 11.91 340 11.92 11.92
MAR 38,359 37,229 1,130 100 69.86 200 69.89 69.93
SREV 38,324 38,224 100 500 3.07 500 3.08 3.07
LB 38,301 36,958 1,343 100 71.0 203 71.01 71.0
NWS 38,215 38,215 0 200 15.09 1,100 15.1 15.1
HAS 38,196 37,666 530 100 57.45 200 57.52 57.5
CRS 38,080 32,312 5,768 100 48.24 100 48.73 48.72
STR 37,998 28,861 9,137 100 23.43 200 23.45 23.44
PKG 37,986 36,858 1,128 100 69.2 100 69.24 69.23
AEG 37,959 37,959 0 2,400 7.85 1,800 7.86 7.86
DF 37,867 34,114 3,753 300 14.63 768 14.64 14.64
UTIW 37,740 37,187 553 300 10.76 400 10.78 10.77
PNR 37,701 34,112 3,589 100 66.59 100 66.64 66.66
ROSE 37,645 33,688 3,957 100 37.24 100 37.41 37.53
BPOP 37,449 33,149 4,300 700 30.5 100 30.51 30.51
CLB 37,353 31,043 6,310 100 124.23 100 124.85 124.85
VIP 37,197 32,333 4,864 600 6.01 1,600 6.03 6.03
TIF 37,183 36,966 217 100 94.54 100 94.59 94.55
GPI 37,158 30,654 6,504 300 81.66 100 82.32 81.45
RHI 37,110 35,271 1,839 100 51.55 200 51.57 51.57
QIHU 36,905 30,029 6,876 100 67.14 100 67.39 67.39
HTS 36,904 36,314 590 1,000 19.0 500 19.01 19.0
TBF 36,613 35,013 1,600 3,100 26.81 7,600 26.82 26.81
CSOD 36,509 35,309 1,200 100 32.95 205 33.1 32.97
PIR 36,411 35,943 468 300 12.48 200 12.49 12.49
ACTG 36,354 33,577 2,777 100 15.61 60 15.63 15.63
MD 36,288 35,750 538 100 55.26 100 55.28 55.29
BTE 36,286 36,038 248 300 32.46 231 32.48 32.47
WM 36,284 35,437 847 435 47.94 100 47.96 47.96
LYV 36,234 30,321 5,913 100 23.55 100 23.56 23.55
AMKR 36,166 35,966 200 500 7.56 843 7.58 7.58
NPSP 36,156 33,552 2,604 60 28.48 35 28.59 28.57
NM 36,116 34,716 1,400 200 5.69 500 5.71 5.71
POL 36,040 32,885 3,155 100 36.39 100 36.41 36.42
ROC 35,960 29,605 6,355 100 74.91 100 75.09 75.13
PGNX 35,873 35,570 303 200 4.75 500 4.76 4.77
CPST 35,864 29,724 6,140 1,100 0.8699 400 0.89 0.87
EA 35,842 32,921 2,921 200 35.85 300 35.87 35.88
ERF 35,828 33,363 2,465 600 15.33 1,100 15.36 15.34
NWBI 35,816 34,151 1,665 676 12.41 300 12.42 12.42
CMC 35,660 34,785 875 200 15.96 446 15.97 15.97
CZR 35,529 32,929 2,600 200 11.8 200 11.84 11.83
DEI 35,464 35,257 207 200 27.87 500 27.88 27.88
BKLN 35,441 35,441 0 2,000 24.25 3,641 24.26 24.255
EXPE 35,240 33,463 1,777 194 80.92 3 80.95 80.92
URI 35,182 31,689 3,493 13 107.35 200 107.92 107.8
HPT 35,135 34,835 300 200 28.96 200 28.98 28.99
PMCS 35,031 35,031 0 2,537 7.28 1,070 7.29 7.29
LPT 34,965 30,965 4,000 278 34.14 300 34.16 34.16
MERC 34,860 33,508 1,352 200 11.25 100 11.3 11.26
BKU 34,792 32,754 2,038 29 29.64 100 30.23 29.7
RMD 34,727 33,727 1,000 100 47.88 100 47.99 48.06
BVN 34,645 29,504 5,141 100 10.7 300 10.71 10.71
NSM 34,538 25,655 8,883 30 32.53 200 32.74 32.73
RY 34,476 34,080 396 200 70.42 18 70.44 70.46
DX 34,354 34,354 0 800 8.33 900 8.34 8.33
HRB 34,317 33,175 1,142 300 30.88 200 30.9 30.92
NGG 34,285 33,258 1,027 300 71.87 400 71.89 71.9
ISIL 34,216 33,814 402 200 13.34 583 13.35 13.35
CBL 34,208 34,132 76 100 18.58 200 18.59 18.6
GCI 34,154 33,158 996 100 31.13 200 31.14 31.15
LMT 34,150 30,576 3,574 100 180.03 40 180.14 180.19
ORI 34,052 32,129 1,923 300 14.58 400 14.6 14.59
IQNT 34,037 34,037 0 100 13.32 100 13.33 13.33
PX 33,876 32,987 889 100 126.52 100 126.61 126.67
RRD 33,830 33,530 300 100 16.61 431 16.62 16.62
ENZN 33,800 4,700 29,100 200 1.02 100 1.04 1.07
CSIQ 33,743 20,852 12,891 166 29.69 200 29.87 29.8
BYD 33,693 31,493 2,200 300 10.6 200 10.61 10.61
HLT 33,663 31,265 2,398 300 24.33 1,200 24.35 24.35
JD 33,594 33,294 300 200 25.29 100 25.36 25.36
AER 33,593 33,293 300 100 40.52 300 40.6 40.61
SCCO 33,528 32,928 600 100 29.29 150 29.32 29.33
PL 33,464 32,501 963 1,100 69.5 971 69.52 69.51
SEIC 33,436 32,932 504 100 36.67 100 36.71 36.7
PDM 33,386 33,128 258 400 18.87 100 18.88 18.87
HSP 33,362 33,123 239 100 50.91 100 50.99 50.95
TRN 33,346 31,148 2,198 300 35.3 100 35.41 35.395
MWE 33,308 30,061 3,247 100 72.31 100 72.73 72.67
ALSN 33,117 31,181 1,936 200 29.43 200 29.45 29.44
ZAZA 33,088 19,613 13,475 100 3.83 100 3.96 3.83
FCS 33,041 31,541 1,500 200 13.95 400 13.97 13.96
AVT 33,039 31,139 1,900 100 41.76 100 42.06 42.11
CPT 33,035 32,141 894 200 74.44 200 74.48 74.49
PETM 33,003 31,821 1,182 100 68.81 200 68.9 68.81
CODE 32,951 30,651 2,300 200 17.65 300 17.7 17.66
ARRS 32,814 29,712 3,102 400 26.67 700 26.75 26.72
NKY 32,805 32,405 400 15,000 16.93 400 16.94 16.95
UMC 32,600 32,600 0 5,800 2.0 3,200 2.01 2.005
NQ 32,570 24,070 8,500 100 8.49 400 8.55 8.56
AWH 32,561 28,992 3,569 100 36.93 100 37.01 36.98
AKAM 32,454 31,079 1,375 100 54.69 100 54.72 54.72
AGO 32,447 31,405 1,042 500 22.73 500 22.77 22.76
EDU 32,367 26,443 5,924 100 21.53 200 21.55 21.54
IM 32,233 31,812 421 400 24.8 202 24.81 24.81
CLS 32,141 30,841 1,300 500 10.21 700 10.22 10.21
DHT 32,021 32,021 0 100 6.03 300 6.05 6.04
HT 32,008 32,008 0 700 6.95 1,500 6.96 6.95
MMC 31,948 30,704 1,244 500 51.19 200 51.2 51.21
RNN 31,900 400 31,500 100 0.75 100 0.78 0.77
HA 31,853 31,123 730 200 15.73 100 15.78 15.76
EMKR 31,814 31,814 0 300 5.2 100 5.21 5.21
HE 31,785 31,585 200 100 27.31 300 27.33 27.33
REG 31,778 30,878 900 100 58.33 100 58.36 58.37
WG 31,561 28,933 2,628 200 5.14 200 5.15 5.15
RCII 31,497 31,097 400 200 29.79 100 29.81 29.82
SAP 31,471 30,771 700 200 66.06 100 66.16 66.12
AGU 31,456 29,516 1,940 100 86.0 100 86.03 86.03
BDX 31,440 29,964 1,476 100 124.71 1 124.77 124.76
RBY 31,439 27,489 3,950 2,500 1.04 3,211 1.05 1.05
CUZ 31,218 31,218 0 800 12.7 300 12.71 12.71
KORS 31,216 30,351 865 200 76.17 100 76.27 76.22
COL 31,188 29,415 1,773 100 78.44 100 78.48 78.49
UGI 31,129 30,129 1,000 100 36.76 300 36.77 36.765
AXLL 31,016 30,253 763 100 39.15 100 39.26 39.31
BMRN 30,853 29,897 956 10 74.41 100 74.6 74.56
HOG 30,789 30,357 432 100 62.9 100 62.94 62.92
CLI 30,753 28,187 2,566 100 19.01 100 19.06 19.07
FBP 30,745 30,345 400 700 4.93 400 4.94 4.94
BNS 30,723 30,112 611 100 60.02 300 60.03 60.03
SWK 30,709 29,354 1,355 400 89.45 100 89.48 89.46
FRC 30,704 24,491 6,213 100 46.81 100 46.85 46.86
PWR 30,652 29,852 800 300 32.74 200 32.76 32.77
FIS 30,602 29,665 937 100 55.19 100 55.2 55.21
VRTX 30,578 26,128 4,450 101 108.26 100 108.41 108.2
APH 30,520 27,117 3,403 95 48.03 200 48.04 48.03
CNL 30,466 27,955 2,511 100 53.5 100 53.85 53.52
WTW 30,455 25,892 4,563 300 28.37 300 28.43 28.42
DAR 30,442 30,140 302 300 17.52 226 17.53 17.54
BLL 30,243 29,276 967 100 66.81 100 66.89 66.91
STWD 30,204 30,204 0 200 22.38 800 22.39 22.4
CUK 30,163 28,843 1,320 200 37.63 100 37.73 37.74
CP 30,134 29,224 910 200 200.51 100 200.69 200.6
JEC 30,043 29,339 704 100 47.3 100 47.33 47.33
SPWR 30,017 29,285 732 100 31.16 200 31.19 31.22
ELY 29,981 29,581 400 427 7.08 44 7.09 7.085
PSMI 29,961 29,961 0 2,200 12.37 1,300 12.38 12.38
FMC 29,886 28,653 1,233 300 58.58 33 58.62 58.59
ETP 29,867 28,877 990 100 64.28 100 64.33 64.28
BMR 29,842 29,642 200 300 21.77 300 21.78 21.79
BMS 29,822 26,877 2,945 100 37.64 100 38.8 38.34
MGA 29,807 29,374 433 100 93.96 11 94.03 93.92
QLGC 29,790 29,790 0 300 11.56 689 11.58 11.57
HTA 29,678 29,577 101 700 12.63 2,300 12.64 12.63
UGP 29,644 24,333 5,311 400 19.14 200 19.18 19.2
CFN 29,457 27,106 2,351 100 56.89 200 56.93 56.92
KOS 29,443 28,843 600 200 9.42 100 9.43 9.44
GTN 29,441 29,341 100 100 8.56 100 8.65 8.65
NMR 29,235 27,010 2,225 2,200 5.61 800 5.63 5.61
DVY 29,057 28,855 202 100 75.49 9,200 75.52 75.54
TRI 29,052 28,652 400 412 36.35 100 36.36 36.36
CB 29,020 27,200 1,820 100 94.46 100 94.49 94.52
GPL 28,996 13,106 15,890 200 0.8251 100 0.84 0.8276
IRM 28,980 28,241 739 200 34.39 100 34.42 34.41
APO 28,976 28,931 45 100 23.1 300 23.13 23.13
WPRT 28,966 28,653 313 200 5.9 600 5.91 5.91
WLP 28,917 22,868 6,049 1 119.96 100 120.03 119.97
WLK 28,901 27,120 1,781 100 75.61 50 75.9 75.76
AVGO 28,897 28,467 430 100 81.7 100 81.8 81.81
COMM 28,771 16,857 11,914 300 22.73 100 22.78 22.77
DSW 28,640 26,840 1,800 100 30.98 300 31.0 31.05
UGLD 28,629 16,919 11,710 900 12.89 1,000 12.91 12.9
AIV 28,609 27,602 1,007 200 34.66 500 34.68 34.69
ACC 28,471 27,968 503 100 39.09 200 39.13 39.12
IRF 28,450 28,193 257 6 39.47 100 39.48 39.47
ETR 28,435 25,289 3,146 100 81.43 100 81.47 81.44
EIDO 28,428 27,665 763 200 27.88 100 27.93 27.89
NVDQ 28,383 28,383 0 100 11.0 100 11.07 11.04
EMB 28,380 28,380 0 300 114.05 100 114.11 114.055
UNIS 28,328 28,078 250 400 3.44 200 3.45 3.43
NDAQ 28,305 28,047 258 200 41.47 300 41.49 41.48
SCG 28,299 27,899 400 400 53.12 400 53.14 53.16
ARW 28,284 23,366 4,918 75 52.51 151 52.56 52.55
EXR 28,246 28,147 99 100 56.49 200 56.52 56.51
ISNS 28,200 25,379 2,821 300 3.04 200 3.15 3.1
DRI 28,192 26,697 1,495 100 50.4 89 50.44 50.46
REXX 28,165 27,665 500 200 8.7 100 8.73 8.74
SLAB 28,165 24,909 3,256 100 43.51 100 43.9 43.5
IEF 28,075 28,075 0 22,000 105.47 800 105.49 105.49
IVR 28,073 26,274 1,799 1,400 16.44 700 16.45 16.45
FISV 28,059 25,805 2,254 100 65.24 100 65.28 65.29
FBR 28,037 27,937 100 2,500 10.66 100 10.67 10.67
XYL 28,012 27,517 495 300 34.94 400 34.99 34.98
NVO 28,001 19,701 8,300 200 45.79 17 45.86 45.84
TEL 27,983 27,456 527 100 55.08 100 55.1 55.1
ARG 27,901 23,851 4,050 100 109.15 200 109.4 109.37
PTC 27,855 27,326 529 47 36.37 226 36.4 36.38
BAXS 27,852 26,852 1,000 1,000 0.1157 400 0.1219 0.1199
HLX 27,781 26,282 1,499 53 25.3 100 25.4 25.39
MWA 27,780 27,380 400 200 9.22 900 9.23 9.23
DEPO 27,712 26,342 1,370 122 15.23 300 15.31 15.3
LNKD 27,662 24,899 2,763 100 203.42 400 203.85 203.6
AL 27,633 26,033 1,600 100 34.46 100 34.54 34.54
RSG 27,586 26,886 700 500 39.35 700 39.36 39.35
PES 27,584 27,084 500 419 11.49 100 11.5 11.5
LNCO 27,517 25,068 2,449 100 24.05 427 24.11 24.17
CVBF 27,238 26,905 333 100 14.59 100 14.61 14.6
IRWD 27,177 26,977 200 100 13.24 100 13.25 13.24
LQ 27,118 23,071 4,047 200 19.99 100 20.0 20.0
MLM 27,106 25,192 1,914 100 120.34 100 120.55 120.52
TASR 27,078 26,738 340 100 15.21 100 15.24 15.23
REN 27,064 26,764 300 100 3.73 200 3.76 3.78
UNM 27,023 26,542 481 300 33.57 300 33.59 33.6
INFY 26,927 22,625 4,302 200 61.87 100 61.97 61.91
LUK 26,898 25,498 1,400 600 22.94 400 22.96 22.96
PIN 26,794 25,812 982 600 21.84 1,900 21.85 21.85
AVY 26,793 25,456 1,337 100 44.17 100 44.26 44.22
DECK 26,766 22,543 4,223 100 90.16 11 90.29 90.23
EZPW 26,711 26,711 0 100 10.04 183 10.05 10.04
IRBT 26,710 22,796 3,914 100 34.8 100 34.86 34.86
YRCW 26,665 26,565 100 100 17.64 200 17.71 17.71
IBN 26,651 24,184 2,467 330 54.13 100 54.17 54.13
NBIX 26,650 24,957 1,693 100 17.16 29 17.2 17.2
BWA 26,640 26,176 464 300 56.34 100 56.43 56.41
AME 26,627 26,117 510 200 50.67 100 50.69 50.72
DTE 26,600 25,787 813 200 80.17 100 80.2 80.21
WTI 26,592 23,982 2,610 100 9.13 500 9.18 9.2
FOSL 26,540 24,112 2,428 200 100.01 200 100.25 100.18
DKS 26,454 25,163 1,291 208 44.6 100 44.68 44.66
EWH 26,363 26,363 0 1,500 21.3 13,700 21.31 21.3
CMI 26,284 25,353 931 100 135.86 100 136.09 136.11
VIPS 26,263 20,400 5,863 100 208.3 13 209.15 208.2
CRUS 26,234 25,634 600 100 21.31 100 21.32 21.32
MANH 26,221 24,165 2,056 100 37.0 100 37.07 36.99
LXRX 26,213 26,117 96 1,400 1.35 700 1.36 1.35
PNK 26,206 24,674 1,532 300 24.26 100 24.38 24.32
PRU 26,172 25,672 500 100 83.4 100 83.48 83.49
TBI 26,169 22,464 3,705 100 23.0 100 23.48 23.33
VNO 26,155 25,432 723 100 107.32 100 107.45 107.4
CVC 26,152 17,913 8,239 400 18.38 100 18.39 18.39
SCI 26,127 25,358 769 200 21.88 422 21.9 21.9
BRO 26,094 25,447 647 100 31.29 200 31.34 31.3
CAR 26,094 24,566 1,528 100 52.66 100 52.79 52.76
DISCK 26,028 24,720 1,308 218 35.46 100 35.54 35.51
RKUS 25,911 25,211 700 100 12.02 300 12.04 12.03
BIG 25,796 22,709 3,087 100 45.92 100 45.94 45.91
EAT 25,631 23,075 2,556 100 50.01 100 50.04 50.03
CTRX 25,595 24,109 1,486 200 41.77 300 41.8 41.77
TSS 25,583 24,974 609 300 30.99 313 31.01 31.0
CSC 25,498 25,167 331 100 59.06 100 59.13 59.13
WPG 25,473 24,824 649 200 17.09 100 17.12 17.09
SPLV 25,464 25,464 0 32,000 35.55 29,900 35.57 35.57
CSTM 25,434 20,347 5,087 100 21.12 75 21.3 21.25
CTRP 25,379 24,791 588 200 57.74 100 57.87 57.87
AAP 25,265 23,815 1,450 7 142.63 100 143.15 142.87
BAA 25,251 25,137 114 1,000 0.1591 200 0.1656 0.1602
OIS 25,223 23,640 1,583 100 59.55 100 59.65 59.68
CBI 25,222 24,007 1,215 200 50.66 180 50.87 50.84
VNTV 25,197 24,819 378 100 31.65 400 31.67 31.68
HOT 25,195 23,287 1,908 100 79.39 100 79.45 79.45
SOL 25,088 25,088 0 1,100 2.46 1,200 2.47 2.46
THC 25,074 24,575 499 213 58.43 100 58.48 58.42
DYN 25,002 22,102 2,900 100 29.75 200 29.83 29.78
NOC 25,002 23,210 1,792 100 128.49 1 128.68 128.61
IVE 24,985 24,487 498 300 89.0 900 89.01 89.07
FV 24,964 7,114 17,850 1,500 20.54 21,100 20.55 20.56
CNQR 24,950 24,508 442 200 128.07 500 128.1 128.09
ONB 24,935 24,935 0 500 12.76 100 12.77 12.76
CRR 24,923 23,223 1,700 100 53.77 75 54.06 54.08
CLDX 24,838 22,976 1,862 300 15.33 400 15.37 15.38
TC 24,623 24,623 0 2,400 1.99 600 2.0 2.0
UHS 24,582 20,113 4,469 100 106.62 100 106.81 106.79
GPOR 24,514 23,749 765 300 48.97 100 49.08 49.07
APD 24,497 23,885 612 3 129.72 100 129.85 129.87
DK 24,459 24,159 300 51 31.79 100 31.89 31.89
WNR 24,393 14,048 10,345 100 43.47 100 43.52 43.53
PCY 24,378 23,578 800 400 28.93 400 28.95 28.92
BXE 24,358 21,598 2,760 1,000 5.13 1,300 5.15 5.15
PENN 24,270 22,720 1,550 140 12.16 100 12.21 12.2
EMN 24,227 23,567 660 100 77.91 100 77.98 77.95
CENX 24,209 21,352 2,857 100 26.67 200 26.71 26.7
FLO 24,152 23,952 200 200 19.17 297 19.18 19.175
CNET 24,058 17,658 6,400 300 2.06 100 2.09 2.07
BLUE 23,857 20,790 3,067 25 38.53 100 39.0 38.76
ALKS 23,830 22,469 1,361 100 45.38 100 45.44 45.43
AMT 23,809 22,683 1,126 100 95.81 114 95.96 95.94
FDD 23,800 23,500 300 500 13.07 3,000 13.1 13.09
PCL 23,780 23,086 694 100 41.36 200 41.37 41.37
LOCK 23,738 22,997 741 100 15.84 100 15.85 15.84
BBW 23,640 10,958 12,682 200 15.53 100 15.68 15.53
GEVO 23,600 3,700 19,900 300 0.35 100 0.3564 0.3532
BCR 23,556 22,095 1,461 200 153.86 100 154.02 153.97
CUR 23,525 15,209 8,316 500 2.77 400 2.78 2.78
GALE 23,513 23,513 0 1,000 1.86 1,600 1.88 1.89
PAY 23,489 21,172 2,317 100 33.94 19 33.98 33.99
XBI 23,483 21,883 1,600 100 164.42 100 164.7 164.64
MEOH 23,475 22,983 492 100 57.31 100 57.37 57.38
LHO 23,473 20,520 2,953 100 37.91 200 37.96 37.93
SKF 23,471 23,471 0 2,000 14.94 1,000 14.95 14.94
SCHF 23,461 3,387 20,074 19,026 30.01 25,100 30.04 30.02
EEFT 23,441 18,755 4,686 200 51.34 200 51.42 51.41
TRIP 23,416 22,916 500 100 87.71 100 87.81 87.82
NCT 23,372 20,861 2,511 100 23.8 300 23.85 23.81
ALIM 23,321 18,061 5,260 100 5.06 300 5.11 5.13
TFI 23,316 23,316 0 600 24.11 100 24.13 24.115
MDW 23,295 5,600 17,695 100 0.8705 100 0.9 0.8815
CME 23,257 22,157 1,100 100 80.77 100 80.87 80.82
ROST 23,240 22,558 682 112 80.26 200 80.35 80.41
BPFH 23,193 22,693 500 283 12.16 100 12.17 12.17
OKE 23,181 22,266 915 200 60.55 100 60.59 60.6
SBH 23,177 22,677 500 100 29.18 100 29.22 29.22
KT 23,093 20,995 2,098 300 14.47 1,800 14.48 14.47
EMES 23,057 12,300 10,757 100 91.92 100 92.49 92.15
RENN 23,040 21,940 1,100 600 3.36 100 3.37 3.365
PRGO 22,991 21,169 1,822 2 152.82 100 153.02 153.05
VMC 22,984 22,192 792 100 60.04 100 60.1 60.11
ATHX 22,970 22,970 0 1,000 1.33 500 1.35 1.34
EXH 22,930 22,630 300 200 37.83 12 37.95 37.91
HBHC 22,893 22,543 350 100 32.81 100 32.86 32.88
WERN 22,874 22,874 0 200 26.05 200 26.06 26.06
WYNN 22,819 18,411 4,408 101 184.2 100 184.47 184.32
TEN 22,769 21,609 1,160 100 53.51 75 53.68 53.61
PVH 22,740 20,417 2,323 100 115.47 100 115.62 115.72
SGY 22,728 21,406 1,322 100 24.73 400 24.85 24.79
RMBS 22,716 22,616 100 100 10.49 100 10.5 10.49
OAS 22,710 20,376 2,334 200 30.81 100 30.89 31.0
ITT 22,675 22,349 326 100 42.29 100 42.36 42.33
RS 22,637 20,880 1,757 100 63.24 100 63.67 63.64
CYS 22,577 22,577 0 1,450 8.98 600 8.99 8.99
AMP 22,573 21,373 1,200 9 116.38 100 116.47 116.51
VVUS 22,526 22,526 0 500 3.38 1,500 3.39 3.39
SMCI 22,522 16,361 6,161 58 29.99 100 30.25 30.09
HUB.B 22,508 20,047 2,461 100 105.16 100 105.9 105.03
TPX 22,376 18,429 3,947 100 57.14 100 57.29 57.32
CAH 22,368 21,483 885 100 76.65 200 76.71 76.7
NCLH 22,356 21,440 916 200 34.59 100 34.6 34.595
OCR 22,338 21,438 900 100 64.2 56 64.25 64.23
AEGR 22,256 17,886 4,370 100 32.78 40 33.04 32.935
NRZ 22,234 21,989 245 100 12.21 32 12.25 12.23
LXK 22,212 19,977 2,235 100 41.01 100 41.04 41.05
SALE 22,183 21,433 750 20 18.5 100 18.55 18.55
CINF 22,129 21,895 234 187 48.39 200 48.4 48.42
CBST 22,039 21,864 175 100 71.06 100 71.35 71.25
SJR 22,034 19,334 2,700 700 24.69 300 24.71 24.69
FFIV 22,004 21,104 900 100 114.38 100 114.51 114.47
SEAS 21,993 21,993 0 200 18.5 400 18.53 18.53
MHFI 21,962 16,003 5,959 100 83.45 164 83.53 83.46
TKR 21,893 21,059 834 200 41.12 100 41.21 41.2
WYN 21,865 20,512 1,353 100 79.39 100 79.51 79.45
AN 21,853 19,964 1,889 100 51.56 102 51.68 51.65
WCN 21,798 20,781 1,017 100 49.34 100 49.43 49.34
HR 21,725 21,254 471 100 25.76 100 25.77 25.77
ILF 21,712 20,756 956 100 34.74 800 34.81 34.78
VIMC 21,616 7,359 14,257 100 9.9 100 10.12 10.0
DATA 21,599 16,363 5,236 50 76.22 14 76.34 76.25
XES 21,588 21,538 50 200 35.7 1,700 35.73 35.75
TV 21,542 19,333 2,209 200 34.0 300 34.05 34.04
ARUN 21,465 21,465 0 427 19.76 200 19.83 19.81
ADT 21,463 20,263 1,200 100 34.15 200 34.19 34.19
AGN 21,431 19,774 1,657 100 184.94 115 185.8 185.23
SM 21,375 17,320 4,055 100 60.7 300 60.93 61.15
GORO 21,369 9,895 11,474 800 4.71 100 4.73 4.72
HMC 21,341 18,006 3,335 200 31.66 100 31.69 31.72
ROK 21,287 20,944 343 100 108.24 100 108.31 108.31
OWW 21,277 20,766 511 992 8.31 800 8.32 8.31
GRMN 21,238 21,034 204 200 54.26 100 54.32 54.31
REGN 21,158 20,063 1,095 11 394.3 200 395.19 394.75
FCE.A 21,051 21,051 0 100 20.42 129 20.44 20.45
RT 21,019 9,169 11,850 100 7.46 100 7.52 7.49
CBD 20,990 19,959 1,031 300 38.4 168 38.51 38.48
PFF 20,941 19,641 1,300 100 39.59 2,000 39.6 39.6
BBL 20,937 18,959 1,978 100 53.19 100 53.27 53.36
MTB 20,934 20,434 500 1 115.73 200 115.8 115.76
SHM 20,875 9,600 11,275 100 24.38 12,500 24.4 24.38
SFM 20,775 18,390 2,385 100 28.79 100 29.0 28.91
GLF 20,770 20,170 600 200 28.41 100 28.66 28.65
MDU 20,745 20,743 2 100 27.36 10 27.39 27.37
BG 20,730 20,630 100 100 84.03 200 84.05 84.05
IDV 20,700 19,946 754 1,100 35.2 300 35.22 35.195
WAT 20,663 18,918 1,745 100 107.36 100 107.52 107.47
SLXP 20,661 17,763 2,898 100 136.85 100 137.39 137.35
DVA 20,658 19,858 800 217 75.95 300 76.01 76.01
RPRX 20,652 18,264 2,388 100 6.07 200 6.08 6.1
PSO 20,641 20,541 100 100 18.71 200 18.72 18.71
TYL 20,604 17,640 2,964 100 101.11 100 101.76 101.31
ECL 20,593 19,394 1,199 100 112.63 100 112.72 112.68
RSP 20,592 20,292 300 2,500 75.44 10,600 75.47 75.58
THOR 20,575 18,404 2,171 100 26.27 100 26.31 26.31
PII 20,546 18,564 1,982 200 147.69 100 148.25 147.78
SPIL 20,459 19,159 1,300 600 6.68 437 6.69 6.68
ASML 20,456 20,256 200 100 93.68 100 93.91 93.72
TRUE 20,424 15,907 4,517 200 17.91 100 18.2 17.88
SWI 20,383 19,457 926 200 41.85 100 41.94 41.87
IWB 20,378 19,124 1,254 200 108.93 500 108.96 108.98
OII 20,359 19,750 609 100 64.91 100 65.05 65.06
AMCC 20,350 20,248 102 200 6.97 700 6.98 6.98
MNK 20,332 18,630 1,702 21 89.21 100 89.33 89.35
PDCE 20,281 18,713 1,568 100 43.16 100 43.42 43.39
CMO 20,199 20,028 171 600 12.85 400 12.86 12.86
VRSN 20,173 19,837 336 100 55.72 100 55.82 55.76
UPL 20,161 18,661 1,500 300 23.04 100 23.26 23.27
BGCP 20,155 20,082 73 2,200 7.77 800 7.78 7.77
PPHM 20,148 11,392 8,756 2,000 1.45 900 1.46 1.45
ACM 20,141 19,641 500 14 31.83 100 31.87 31.86
SYK 20,137 18,859 1,278 100 83.44 100 83.51 83.51
TLLP 20,127 15,674 4,453 100 57.7 100 58.2 57.95
TSRA 20,096 20,066 30 100 26.43 100 26.47 26.45
RGP 20,058 15,792 4,266 100 31.19 100 31.3 31.24
MBLY 20,001 11,634 8,367 100 49.46 100 50.04 49.6
AVB 19,915 16,101 3,814 100 152.09 200 152.2 152.15
IMAX 19,905 16,372 3,533 9 29.03 100 29.06 29.05
SMFG 19,903 19,803 100 1,100 7.48 2,300 7.49 7.49
FL 19,897 14,198 5,699 90 55.25 100 55.32 55.36
ABG 19,887 18,481 1,406 100 64.32 100 65.27 64.79
MDC 19,881 19,678 203 100 26.58 100 26.61 26.61
AR 19,827 15,522 4,305 100 48.88 100 49.11 48.92
VOYA 19,824 19,824 0 400 37.73 100 37.82 37.81
RNG 19,822 17,677 2,145 100 11.57 200 11.66 11.59
ICL 19,820 12,440 7,380 200 6.9 100 6.96 6.94
ROX 19,796 17,996 1,800 100 1.67 100 1.68 1.68
URTY 19,777 18,735 1,042 300 75.39 300 75.44 75.54
LII 19,741 18,797 944 100 87.78 100 88.01 88.05
SHOR 19,740 18,640 1,100 425 7.87 50 7.88 7.87
SPG 19,732 16,584 3,148 100 172.09 100 172.27 172.14
ATHN 19,714 17,042 2,672 100 115.13 100 115.3 115.31
KING 19,708 18,208 1,500 200 11.32 200 11.33 11.3
ALGN 19,688 18,396 1,292 20 49.21 100 49.33 49.29
KMR 19,685 19,320 365 100 95.89 100 96.07 96.06
MHK 19,670 18,748 922 100 135.11 100 135.14 135.14
TSU 19,666 19,666 0 300 22.48 170 22.56 22.55
BAM 19,654 18,814 840 300 46.64 400 46.67 46.66
PSQ 19,630 17,030 2,600 35,600 15.81 2,700 15.82 15.81
AWI 19,606 17,305 2,301 100 48.34 200 48.44 48.25
SPEX 19,552 9,352 10,200 300 1.26 300 1.29 1.27
OIL 19,515 19,365 150 4,500 20.02 5,100 20.04 20.07
AON 19,512 18,102 1,410 100 81.97 100 82.01 82.01
INDA 19,506 18,697 809 800 30.55 600 30.58 30.59
STZ 19,417 18,606 811 100 87.89 100 87.93 87.93
CPXX 19,410 18,835 575 300 2.13 100 2.23 2.13
SPR 19,409 19,109 300 100 37.78 138 37.84 37.83
ELP 19,394 13,405 5,989 200 12.59 375 12.61 12.6
WRE 19,351 19,265 86 200 27.1 100 27.33 27.32
TKMR 19,350 11,180 8,170 50 18.85 100 18.99 18.95
LCI 19,273 14,250 5,023 100 48.72 16 48.91 49.06
DSX 19,229 18,929 300 100 8.72 100 8.74 8.73
TWTC 19,197 18,405 792 400 39.26 200 39.31 39.29
DANG 19,072 18,372 700 72 12.23 100 12.27 12.26
GPRE 19,045 15,428 3,617 100 31.73 300 31.89 31.87
PEB 19,025 18,086 939 100 40.48 100 40.8 40.5
MCK 18,999 18,310 689 100 198.19 105 198.57 198.49
APP 18,972 5,100 13,872 100 0.7256 100 0.74 0.7274
ENTG 18,969 18,636 333 284 11.72 200 11.73 11.72
CYT 18,964 17,464 1,500 200 46.15 100 46.18 46.18
SBGI 18,952 17,072 1,880 200 28.0 100 28.07 28.1
MCO 18,893 17,724 1,169 100 94.84 100 95.35 94.93
BTI 18,867 17,959 908 100 108.29 100 108.38 108.28
ZU 18,852 12,252 6,600 200 37.38 100 37.55 37.44
RLJ 18,787 17,929 858 500 30.95 100 31.18 31.19
MVV 18,786 18,786 0 600 65.65 700 65.69 65.67
KMI+ 18,741 18,141 600 300 3.43 200 3.45 3.44
RGS 18,736 16,883 1,853 200 15.81 200 15.83 15.82
VSAT 18,648 18,176 472 100 55.86 100 56.22 56.12
DRD 18,630 14,210 4,420 500 2.79 2,800 2.8 2.8
ATU 18,622 17,751 871 100 30.26 20 30.32 30.31
MNGA 18,618 18,618 0 8,000 1.0 582 1.01 1.01
AMAG 18,601 15,732 2,869 100 33.81 100 34.16 33.66
FMSA 18,600 15,950 2,650 100 14.77 400 14.95 14.77
OI 18,571 17,773 798 100 25.63 200 25.66 25.67
ST 18,560 18,260 300 100 45.58 300 45.6 45.6
MNRO 18,518 17,407 1,111 22 48.31 200 48.55 48.7
AGCO 18,504 17,394 1,110 100 44.83 100 44.9 44.85
LAZ 18,341 17,941 400 200 49.86 200 49.97 49.93
SNSS 18,321 18,321 0 700 1.42 88 1.43 1.43
INCY 18,320 17,499 821 100 53.83 6 53.94 53.91
GMED 18,257 17,665 592 100 20.51 500 20.52 20.52
DRC 18,203 17,639 564 9 81.22 100 81.28 81.26
NYMT 18,190 18,190 0 700 7.68 713 7.69 7.68
SSYS 18,122 16,542 1,580 100 117.54 30 117.79 117.7
PHYS 18,099 18,099 0 5,800 10.14 3,600 10.15 10.145
DEO 18,095 17,352 743 100 113.81 100 113.87 113.96
TAP 18,089 17,418 671 100 70.98 100 71.1 71.06
GPC 18,083 17,176 907 100 93.51 120 93.6 93.56
PBI 18,045 17,019 1,026 100 24.68 200 24.71 24.69
FNV 18,026 14,704 3,322 100 51.83 100 52.03 51.91
FR 17,965 17,507 458 100 18.39 100 18.4 18.4
BXS 17,950 17,550 400 200 21.45 200 21.47 21.49
MRC 17,934 13,943 3,991 100 21.21 169 21.24 21.23
PPG 17,933 17,066 867 111 195.25 200 195.56 195.54
PBY 17,932 17,714 218 100 8.6 100 8.72 8.71
EPIQ 17,930 17,330 600 36 18.3 100 18.45 18.31
RP 17,913 17,913 0 200 16.29 100 16.3 16.3
UNT 17,899 12,248 5,651 200 49.81 80 50.07 50.03
EQIX 17,843 16,392 1,451 100 197.81 100 199.19 198.31
STRZA 17,812 16,887 925 100 30.69 100 30.72 30.72
AFG 17,811 17,068 743 100 58.48 100 58.5 58.54
EVHC 17,805 16,355 1,450 100 34.91 100 34.98 34.91
FOLD 17,762 17,562 200 100 5.84 300 5.85 5.85
FNF 17,759 17,358 401 100 28.86 200 28.87 28.89
VUG 17,670 16,923 747 300 99.35 100 99.37 99.37
ISIS 17,588 15,878 1,710 100 41.42 100 41.64 41.59
BBCN 17,542 17,442 100 100 13.46 100 13.47 13.46
TTWO 17,536 17,236 300 400 22.58 100 22.59 22.58
EBR.B 17,535 13,335 4,200 200 3.55 800 3.56 3.56
BSMX 17,488 17,488 0 200 12.75 600 12.76 12.77
MNST 17,462 17,201 261 100 98.19 100 98.31 98.32
UWM 17,450 17,450 0 200 77.91 200 78.0 78.1
BIS 17,446 14,546 2,900 600 10.99 1,100 11.02 11.0
UIS 17,422 15,022 2,400 100 23.93 200 23.96 23.98
JWN 17,384 17,004 380 100 71.63 66 71.68 71.68
AMZG 17,374 16,774 600 100 2.03 300 2.06 2.045
IYZ 17,360 17,360 0 1,600 29.19 5,000 29.23 29.19
ELNK 17,328 16,428 900 300 3.31 400 3.32 3.33
AAN 17,308 13,654 3,654 300 24.52 300 24.65 24.6
AMCX 17,307 16,170 1,137 100 58.29 100 58.4 58.37
TRMK 17,271 17,071 200 200 23.61 100 23.65 23.635
SHLD 17,250 12,697 4,553 100 35.56 100 36.15 35.86
ALJ 17,232 17,132 100 100 14.75 65 14.84 14.78
FET 17,197 16,697 500 100 25.97 100 26.39 26.22
FANG 17,177 13,079 4,098 100 66.39 100 66.74 66.66
BBG 17,125 16,625 500 100 15.25 100 15.29 15.28
RXN 17,101 16,390 711 22 27.46 100 27.52 27.46
VXUS 17,094 14,636 2,458 200 49.52 17,247 49.55 49.56
FSC 17,075 16,975 100 1,400 8.83 1,600 8.84 8.84
FBHS 17,068 16,168 900 100 41.48 100 41.55 41.55
SBRA 17,044 15,795 1,249 100 26.76 100 26.8 26.79
VDE 17,040 16,190 850 100 123.77 800 123.82 123.79
GNRC 17,018 14,771 2,247 100 44.08 200 44.16 44.06
CPRT 16,982 16,676 306 100 32.62 100 32.66 32.71
EXAS 16,927 15,677 1,250 100 23.54 100 23.63 23.61
ASGN 16,908 16,036 872 100 28.56 5 28.58 28.57
SHOO 16,900 16,067 833 200 30.07 100 30.13 30.16
RAX 16,897 16,630 267 100 35.96 100 36.02 36.03
SJNK 16,879 16,879 0 2,500 29.91 7,100 29.92 29.92
CYBR 16,819 10,738 6,081 100 28.86 200 29.2 28.94
SON 16,804 16,224 580 100 40.62 100 40.74 40.67
PKD 16,801 16,414 387 200 4.87 200 4.89 4.9
TSEM 16,791 15,084 1,707 100 9.05 200 9.09 9.05
CJES 16,766 16,382 384 100 20.68 100 20.76 20.71
RIGL 16,723 16,563 160 100 1.76 100 1.79 1.77
CCG 16,708 14,687 2,021 300 6.71 100 6.72 6.71
IPXL 16,655 16,603 52 127 27.73 100 27.79 27.765
BERY 16,629 16,527 102 200 24.88 37 24.9 24.89
PZG 16,600 1,900 14,700 100 0.67 100 0.7 0.6851
LAMR 16,587 16,153 434 100 49.94 16 49.99 49.96
AXL 16,551 14,239 2,312 100 17.73 200 17.78 17.76
EPD 16,541 15,791 750 200 38.32 200 38.47 38.44
DBEU 16,523 2,477 14,046 20,400 26.05 19,195 26.09 26.09
AJG 16,460 15,990 470 100 45.44 200 45.52 45.55
NBY 16,450 8,850 7,600 100 0.7478 100 0.78 0.7497
EPAM 16,435 12,918 3,517 100 44.56 100 44.98 45.16
AOL 16,387 14,787 1,600 100 41.81 100 41.93 41.9
BBEP 16,384 12,124 4,260 200 16.78 100 16.85 16.81
ATI 16,377 14,179 2,198 200 32.78 8 32.87 32.86
CONN 16,368 15,768 600 100 30.43 100 30.49 30.44
WMGI 16,365 15,998 367 200 31.52 100 31.58 31.56
LEA 16,355 15,230 1,125 100 84.51 100 84.73 84.64
VTV 16,350 15,505 845 700 79.99 1,400 80.01 80.06
BMO 16,337 15,002 1,335 300 72.32 200 72.37 72.37
KKD 16,300 16,191 109 100 17.58 100 17.59 17.59
VLCCF 16,297 15,732 565 100 7.97 200 7.99 7.99
SLF 16,296 15,996 300 718 34.53 200 34.55 34.58
MTL- 16,293 1,400 14,893 100 0.0764 100 0.1257 0.09
LPNT 16,289 16,189 100 128 71.13 100 71.24 71.26
IFF 16,284 15,543 741 13 97.06 100 97.22 97.2
DWA 16,276 15,876 400 200 22.74 46 22.82 22.77
NAV 16,270 15,370 900 200 34.65 100 34.85 34.79
EGN 16,197 13,097 3,100 100 61.18 200 61.45 61.38
EWBC 16,176 15,476 700 200 34.73 100 34.78 34.775
TDW 16,167 14,063 2,104 200 35.56 100 35.88 35.77
RGLD 16,149 15,345 804 100 65.59 100 65.85 65.77
KNL 16,141 15,641 500 100 19.3 100 19.52 19.455
GSM 16,111 14,790 1,321 100 18.08 100 18.14 18.1
AGIO 16,086 9,086 7,000 100 74.47 100 75.34 74.88
FLIR 16,080 15,860 220 100 30.14 100 30.17 30.15
K 16,062 14,362 1,700 100 61.89 100 61.96 61.96
CHRW 16,053 15,353 700 100 70.6 200 70.7 70.67
ASPS 16,043 11,091 4,952 100 71.68 100 73.44 72.67
CRK 16,021 14,821 1,200 100 11.98 300 12.03 12.04
FSM 15,997 15,697 300 1,900 4.27 300 4.28 4.29
CALD 15,995 15,695 300 41 12.96 98 12.99 13.01
DNOW 15,992 14,383 1,609 100 28.83 200 28.87 28.87
COTY 15,987 15,987 0 200 16.55 300 16.59 16.55
SOCL 15,940 14,140 1,800 100 19.09 100 19.1 19.095
SIG 15,925 12,805 3,120 200 111.71 100 112.27 112.33
FDN 15,908 15,908 0 600 59.07 5,500 59.11 59.11
DFE 15,900 12,000 3,900 75 51.12 200 51.2 51.25
RBS 15,897 15,656 241 700 11.77 1,618 11.78 11.78
EEP 15,882 14,985 897 100 36.65 200 36.79 36.69
LNT 15,840 15,735 105 100 60.26 200 60.29 60.29
RL 15,822 15,360 462 100 162.37 200 162.59 162.55
CACQ 15,804 15,804 0 100 9.05 300 9.13 9.05
DISH 15,761 15,536 225 100 60.89 100 61.01 61.0
EL 15,761 13,768 1,993 100 74.41 200 74.46 74.53
BIOS 15,676 15,174 502 400 5.94 602 5.95 5.95
CM 15,638 15,392 246 300 88.37 100 88.43 88.39
TIME 15,572 14,075 1,497 200 20.2 300 20.24 20.22
GPN 15,538 15,338 200 100 77.66 105 77.71 77.7
BND 15,525 15,225 300 400 82.67 1,900 82.68 82.67
BBLU 15,496 15,196 300 100 1.33 1,700 1.39 1.35
BXP 15,472 13,858 1,614 100 122.07 114 122.26 122.22
PNRA 15,468 14,320 1,148 200 167.88 100 168.27 168.1
EXP 15,457 14,097 1,360 100 91.45 100 91.73 91.69
BLK 15,450 14,655 795 7 321.4 100 321.96 321.7
GOGO 15,448 15,167 281 120 16.43 200 16.49 16.48
HSY 15,405 12,573 2,832 100 93.96 100 94.07 93.99
CROX 15,395 14,675 720 60 12.2 300 12.21 12.21
TUBE 15,387 9,943 5,444 100 14.57 100 14.95 14.5
KSU 15,361 13,421 1,940 100 119.48 100 119.57 119.5
EPE 15,358 14,958 400 100 14.44 100 14.68 14.6
CTCM 15,341 14,941 400 700 6.09 100 6.12 6.14
KEP 15,321 11,207 4,114 105 21.77 300 21.84 21.8
VR 15,304 15,203 101 300 39.49 14 39.81 39.8
FSIC 15,300 15,100 200 200 10.6 300 10.62 10.61
MTL 15,300 15,300 0 100 0.8701 308 0.88 0.8795
PSA 15,293 13,919 1,374 100 177.45 100 177.63 177.56
BCEI 15,292 11,045 4,247 100 42.89 200 43.26 43.22
RPM 15,284 14,751 533 200 43.75 300 44.14 43.84
EFX 15,226 13,947 1,279 200 73.29 100 73.52 73.32
GBX 15,163 12,565 2,598 100 60.35 100 60.55 60.57
TREE 15,109 14,709 400 100 36.81 100 37.09 36.85
DNN 15,100 600 14,500 100 0.9821 5,900 1.0 0.9803
SDIV 15,097 1,400 13,697 100 23.85 100 23.86 23.86
CSL 15,078 14,019 1,059 45 84.91 21 85.11 85.13
GSS 15,039 2,800 12,239 500 0.3308 500 0.3409 0.3349
MNTA 15,005 14,495 510 300 10.96 300 11.06 11.02
EVC 14,997 14,994 3 100 4.77 302 4.79 4.78
WAFD 14,977 14,677 300 200 20.58 100 20.79 20.76
GRFS 14,971 14,971 0 100 33.41 200 33.48 33.47
WPC 14,947 12,117 2,830 100 65.33 100 65.43 65.34
BABY 14,941 14,241 700 100 32.94 200 33.25 33.17
TCBI 14,904 13,323 1,581 100 57.84 100 58.68 58.21
LSG 14,886 5,700 9,186 100 0.8977 100 0.8999 0.9
LOGM 14,872 14,730 142 20 43.71 100 43.93 43.93
TRW 14,838 10,338 4,500 100 100.97 100 101.27 101.11
PGN 14,828 14,028 800 200 5.15 1,300 5.16 5.16
FDL 14,811 14,811 0 2,600 23.47 7,600 23.49 23.47
GGN 14,809 8,034 6,775 100 8.81 100 8.9 8.86
VG 14,780 13,336 1,444 600 3.31 100 3.33 3.29
DLR 14,768 14,115 653 200 66.28 100 66.37 66.33
AXS 14,764 12,630 2,134 100 47.01 80 47.53 47.42
MTGE 14,747 14,747 0 200 19.9 100 19.91 19.9
RIOM 14,747 14,047 700 3,000 2.31 3,200 2.33 2.31
WDAY 14,730 12,530 2,200 100 86.11 100 86.22 86.24
NMBL 14,727 9,627 5,100 200 26.3 100 26.37 26.36
FAX 14,693 11,957 2,736 1,153 5.9 1,026 5.91 5.91
CNO 14,688 13,147 1,541 7 17.33 200 17.35 17.35
REM 14,657 14,657 0 8,700 12.27 2,200 12.28 12.26
SGMS 14,647 14,170 477 200 9.67 600 9.72 9.69
MDAS 14,641 12,140 2,501 39 22.18 200 22.26 22.23
ICF 14,634 14,634 0 700 90.95 400 90.98 90.99
CATY 14,611 14,611 0 100 25.01 138 25.06 25.03
HUM 14,582 12,350 2,232 112 132.89 100 133.03 132.96
BKS 14,572 13,137 1,435 100 20.19 200 20.28 20.28
LIOX 14,560 14,559 1 100 4.5 100 4.51 4.5
IRDM 14,547 11,847 2,700 300 9.01 100 9.04 9.02
STE 14,544 13,642 902 200 59.65 100 60.15 60.12
HYD 14,533 14,533 0 500 30.7 500 30.86 30.845
EBR 14,515 14,315 200 1,100 2.32 3,125 2.33 2.33
MXWL 14,490 13,550 940 19 10.0 100 10.05 10.0
IYT 14,477 14,477 0 300 152.27 100 152.32 152.55
CLM 14,461 4,361 10,100 100 5.19 100 5.28 5.28
TK 14,449 13,753 696 100 57.94 100 58.01 57.77
OKS 14,445 14,445 0 100 51.66 100 51.84 51.71
SNN 14,420 13,560 860 100 31.84 100 31.94 31.88
SODA 14,373 11,075 3,298 100 21.1 9 21.18 21.16
WRB 14,372 13,606 766 100 49.6 100 49.73 49.75
IBKR 14,370 13,880 490 200 25.7 217 25.8 25.785
LINE 14,357 13,757 600 200 25.51 200 25.57 25.62
EJ 14,335 14,335 0 200 9.97 200 9.99 9.98
ROIC 14,298 14,097 201 500 15.78 200 15.8 15.79
SLH 14,265 14,265 0 100 52.72 80 52.78 52.73
HLIT 14,246 14,146 100 300 6.31 197 6.32 6.33
FCF 14,202 14,202 0 400 8.96 200 8.97 8.96
INSM 14,202 13,902 300 100 14.54 100 14.56 14.56
MY 14,200 14,200 0 100 2.44 300 2.45 2.44
OVTI 14,107 14,107 0 200 26.49 300 26.61 26.51
ANSS 14,097 11,471 2,626 100 74.86 51 74.98 74.99
TAHO 14,070 13,200 870 100 20.69 100 20.71 20.68
RYN 14,016 13,816 200 100 32.88 100 32.89 32.9
CLW 13,991 7,944 6,047 200 66.89 100 66.95 66.9
VGR 13,985 13,885 100 200 21.91 100 21.93 21.93
SANM 13,973 13,373 600 100 19.25 303 19.26 19.26
AHL 13,954 13,623 331 200 43.11 90 43.24 43.15
MBI 13,952 13,444 508 514 9.53 600 9.55 9.53
CF 13,951 12,751 1,200 111 256.65 200 257.22 257.28
RESI 13,947 11,381 2,566 600 22.77 100 22.8 22.8
USTR 13,920 11,769 2,151 100 40.55 23 40.61 40.56
ASHR 13,880 13,380 500 100 25.3 100 25.4 25.3
SAFM 13,879 11,866 2,013 100 79.16 100 79.73 79.29
ACGL 13,837 13,637 200 100 55.34 100 55.39 55.38
AMBA 13,824 9,691 4,133 100 41.65 17 42.15 42.0
CFG 13,818 11,043 2,775 100 22.85 100 22.87 22.85
WSO 13,815 12,815 1,000 200 95.98 100 96.16 96.1
MAN 13,804 11,112 2,692 100 64.23 100 64.32 64.38
SYA 13,753 7,344 6,409 400 22.15 400 22.5 22.34
OMI 13,743 13,043 700 100 33.62 100 33.66 33.62
ECYT 13,713 13,592 121 100 5.7 480 5.71 5.72
HXL 13,709 13,209 500 200 39.48 200 39.53 39.51
FCEL 13,663 13,500 163 2,000 1.79 3,600 1.8 1.8
RES 13,639 12,525 1,114 100 17.29 100 17.32 17.37
SYNA 13,621 13,320 301 155 74.8 100 75.11 75.15
DDM 13,588 13,154 434 300 117.95 500 117.99 118.09
STAR 13,580 10,169 3,411 200 13.34 100 13.46 13.33
WWAV 13,571 12,714 857 52 35.35 100 35.42 35.43
MINT 13,531 13,531 0 500 101.35 155 101.36 101.36
NXST 13,527 12,050 1,477 71 42.78 100 42.85 42.97
MMP 13,507 11,775 1,732 100 80.93 100 81.23 81.21
IHS 13,496 12,514 982 100 131.27 191 131.4 131.29
CMG 13,490 11,486 2,004 100 613.41 100 614.18 613.96
AMJ 13,489 13,189 300 300 51.01 300 51.12 51.07
SAVE 13,484 7,215 6,269 100 63.84 100 64.08 64.2
MWV 13,482 13,371 111 100 42.15 20 42.17 42.18
CNSL 13,480 13,180 300 100 27.37 100 27.44 27.38
MYGN 13,480 11,615 1,865 100 38.22 100 38.29 38.14
DEM 13,462 3,462 10,000 1,500 46.54 100 46.56 46.58
IWS 13,436 13,436 0 200 70.2 600 70.24 70.28
VB 13,410 13,152 258 500 111.16 500 111.28 111.28
GPT 13,369 12,869 500 200 6.13 400 6.15 6.13
CXO 13,359 10,331 3,028 100 108.24 100 109.03 109.2
CI 13,317 11,819 1,498 200 92.45 5 92.57 92.55
JBHT 13,316 13,181 135 100 77.44 100 77.52 77.48
WMGIZ 13,300 12,500 800 100 1.88 23,900 2.0 1.97
MM 13,299 11,533 1,766 100 1.96 1,100 1.97 1.97
MNDL 13,281 13,281 0 100 3.97 100 4.02 4.01
CST 13,275 7,875 5,400 100 36.61 14 36.7 36.73
CPB 13,271 12,971 300 400 42.98 100 43.03 43.04
CLX 13,266 13,242 24 200 98.77 100 98.95 98.92
PEI 13,258 13,058 200 400 20.95 100 20.97 20.94
URG 13,237 13,237 0 100 0.8301 200 0.8366 0.83
OSK 13,174 10,484 2,690 100 44.86 100 44.92 44.88
SAH 13,171 12,671 500 100 23.05 49 23.23 23.18
BGC 13,148 12,548 600 200 13.88 340 13.94 13.91
TILE 13,148 13,048 100 200 15.76 1,500 16.02 15.93
RATE 13,121 13,089 32 100 10.14 200 10.22 10.18
PPH 13,100 13,100 0 500 61.61 1,000 61.64 61.685
SIVB 13,075 12,527 548 100 106.04 100 106.39 106.7
CPHD 13,048 10,186 2,862 20 48.93 100 49.13 49.21
CTAS 13,026 12,522 504 100 70.97 100 71.07 71.0
RSPP 13,007 11,707 1,300 13 24.6 100 24.84 24.68
SVLC 13,000 6,700 6,300 200 1.4 1,300 1.43 1.42
KLIC 12,995 12,995 0 77 13.67 100 13.69 13.66
RGC 12,990 12,523 467 200 20.01 200 20.04 20.03
SYRG 12,969 11,327 1,642 300 10.69 100 10.87 10.81
SHY 12,947 12,947 0 225,585 84.79 1,066 84.8 84.79
TWO 12,914 12,914 0 2,200 10.15 800 10.16 10.16
HFC 12,888 11,666 1,222 100 44.56 100 44.69 44.71
SYT 12,865 12,865 0 100 61.21 200 61.26 61.2
WAGE 12,849 9,949 2,900 100 50.52 118 51.0 50.84
EPP 12,812 12,115 697 300 47.55 1,300 47.57 47.57
SCHN 12,811 12,379 432 900 22.92 100 22.96 22.95
AEZS 12,780 12,780 0 300 1.16 4,200 1.17 1.16
PVG 12,778 10,978 1,800 300 5.06 200 5.07 5.06
LM 12,732 11,115 1,617 100 50.4 100 50.45 50.47
PLCE 12,717 11,326 1,391 100 48.15 101 48.19 48.16
TGTX 12,712 12,187 525 100 9.99 100 10.04 10.0
HAR 12,691 12,051 640 100 96.01 300 96.14 96.25
ACWX 12,689 11,777 912 100 44.05 24,801 44.07 44.07
FNHC 12,662 6,325 6,337 100 30.93 100 31.27 31.0
UDN 12,600 12,600 0 12,000 25.14 2,000 25.16 25.13
KERX 12,580 11,880 700 200 16.37 100 16.49 16.5
BHE 12,578 11,978 600 100 21.9 300 22.06 22.08
OLN 12,569 12,469 100 100 25.14 162 25.22 25.21
THRX 12,568 12,368 200 200 17.22 100 17.28 17.28
VO 12,565 10,170 2,395 200 116.95 400 117.01 117.02
WX 12,555 11,311 1,244 100 36.06 100 36.12 36.08
PUK 12,553 7,553 5,000 100 44.0 100 44.07 44.06
PACW 12,543 12,330 213 100 40.34 100 40.45 40.38
NUS 12,542 10,306 2,236 200 48.75 80 48.93 48.89
CERS 12,533 11,833 700 100 4.12 800 4.13 4.12
TXRH 12,521 12,201 320 12 27.24 100 27.26 27.25
COSI 12,518 12,518 0 100 1.74 100 1.78 1.74
FMBI 12,464 11,164 1,300 100 15.93 100 16.02 16.03
PACD 12,446 12,446 0 100 7.63 200 7.7 7.73
AWAY 12,433 12,332 101 100 33.47 100 33.5 33.48
CTB 12,322 12,282 40 100 30.14 100 30.15 30.15
GWW 12,320 11,664 656 26 234.48 200 234.76 234.72
VMEM 12,300 9,044 3,256 300 4.38 700 4.39 4.38
EQY 12,273 10,654 1,619 200 23.28 100 23.31 23.28
BITA 12,271 6,998 5,273 100 77.71 200 78.04 78.05
SCSC 12,271 11,870 401 100 34.84 100 35.35 35.06
HOS 12,207 10,406 1,801 100 27.99 200 28.12 28.19
RICE 12,191 11,689 502 200 25.26 300 25.42 25.37
PRGS 12,183 11,487 696 100 24.97 100 25.04 24.99
PNY 12,182 11,377 805 100 36.63 300 36.84 36.65
NDLS 12,179 11,977 202 9 21.8 184 21.82 21.82
XRAY 12,156 12,156 0 300 46.1 100 46.13 46.15
NAT 12,134 11,634 500 200 7.9 300 7.91 7.9
FAF 12,120 10,312 1,808 300 28.74 100 28.81 28.8
WHR 12,120 10,983 1,137 100 156.47 100 156.65 156.83
WBC 12,119 11,253 866 100 94.98 100 95.39 95.28
CPA 12,091 10,591 1,500 100 101.96 100 102.36 102.33
Z 11,997 10,037 1,960 300 107.35 100 107.75 107.75
JIVE 11,981 10,806 1,175 1,300 5.73 200 5.74 5.73
SNPS 11,944 11,444 500 200 39.37 100 39.47 39.46
W 11,944 9,377 2,567 100 26.9 100 27.72 27.26
RKT 11,923 11,123 800 100 50.21 100 50.23 50.28
CPRX 11,910 8,610 3,300 600 2.66 100 2.67 2.68
XOOM 11,893 11,793 100 100 19.27 163 19.29 19.26
MSCC 11,884 11,784 100 240 24.53 100 24.56 24.62
VIG 11,881 11,781 100 500 76.7 400 76.71 76.75
ICON 11,852 11,520 332 7 37.73 100 37.79 37.8
LQD 11,822 11,622 200 300 119.55 300 119.61 119.66
SPNC 11,822 9,975 1,847 100 26.58 100 26.75 26.7
XLRN 11,818 10,945 873 30 29.62 100 30.08 29.84
DOX 11,812 11,131 681 100 46.25 300 46.28 46.27
N 11,777 11,277 500 140 93.04 100 93.36 93.03
IWV 11,775 11,590 185 600 115.99 600 116.02 116.08
IRC 11,767 11,667 100 100 10.44 100 10.46 10.44
GLT 11,708 11,708 0 40 23.73 100 23.94 23.74
IDRA 11,707 11,091 616 300 2.51 200 2.53 2.52
OSIS 11,662 10,235 1,427 60 66.5 24 66.66 66.68
AFSI 11,624 10,930 694 100 49.56 100 50.4 50.0
ERJ 11,619 11,368 251 100 35.73 100 35.76 35.79
FLT 11,596 8,666 2,930 5 136.39 100 137.31 137.27
TM 11,587 10,866 721 100 113.49 100 113.65 113.89
CLNY 11,581 11,546 35 400 21.5 300 21.51 21.5
ESI 11,553 5,453 6,100 100 9.27 100 9.39 9.38
NS 11,534 7,205 4,329 300 64.51 200 64.68 64.7
PCLN 11,481 10,861 620 100 1136.15 2 1138.55 1139.0
VNR 11,464 5,720 5,744 300 25.55 100 25.68 25.64
HIW 11,453 10,665 788 100 41.83 100 41.86 41.87
AMG 11,447 11,240 207 100 190.65 100 190.91 191.03
MDP 11,447 10,546 901 100 48.64 100 49.24 49.28
BECN 11,424 10,764 660 300 26.67 100 26.71 26.72
SMTC 11,370 10,185 1,185 116 23.71 100 23.78 23.73
CCK 11,360 11,160 200 100 47.45 100 47.56 47.53
CHTR 11,356 11,156 200 100 155.11 100 155.23 154.97
PNW 11,317 11,094 223 100 59.05 100 59.07 59.09
FDO 11,289 10,975 314 100 77.35 100 77.42 77.43
YY 11,289 10,589 700 17 78.53 100 78.76 78.63
ARPI 11,268 11,266 2 100 18.71 300 18.73 18.74
ALEX 11,266 4,320 6,946 100 36.9 300 37.5 37.2
MNI 11,264 11,119 145 100 3.34 300 3.39 3.37
CYTR 11,257 9,857 1,400 300 2.87 300 2.88 2.88
CRZO 11,246 10,220 1,026 6 48.4 100 48.61 48.39
ACAT 11,218 9,210 2,008 12 31.97 100 32.03 31.97
SIMG 11,210 10,910 300 300 4.63 100 4.64 4.64
CFFN 11,192 10,524 668 557 12.28 700 12.29 12.29
CVLT 11,187 10,570 617 100 47.66 14 47.72 47.7
XONE 11,185 8,208 2,977 200 21.5 100 21.71 21.675
VNET 11,184 10,884 300 300 19.26 100 19.35 19.285
RDNT 11,180 10,980 200 400 9.09 400 9.17 9.13
FCH 11,178 11,178 0 600 10.0 900 10.01 10.0
GES 11,158 9,873 1,285 200 21.35 205 21.37 21.39
HSC 11,123 10,723 400 200 19.74 300 19.99 19.88
IG 11,108 6,415 4,693 100 9.2 8 9.23 9.22
TUES 11,107 10,707 400 120 19.84 300 19.86 19.94
MFG 11,080 10,880 200 100 3.49 3,900 3.5 3.49
IWO 11,075 9,989 1,086 700 130.63 500 130.79 130.82
VC 11,048 10,648 400 100 93.79 100 94.0 93.98
TNET 11,044 6,271 4,773 100 27.68 100 28.04 27.74
AOS 11,042 10,919 123 100 50.44 100 50.48 50.51
GLPI 11,037 10,866 171 200 32.28 100 32.33 32.3
SFG 11,032 9,135 1,897 27 65.7 100 66.36 65.85
AHT 11,011 11,011 0 400 10.64 200 10.65 10.65
IACI 11,011 9,167 1,844 100 62.24 100 62.36 62.3
THLD 10,996 10,996 0 200 2.98 400 2.99 2.99
PNM 10,971 10,508 463 109 27.73 100 27.75 27.74
CSG 10,965 10,965 0 100 7.86 315 7.87 7.87
ULTA 10,962 9,329 1,633 100 118.51 100 118.77 118.695
EFII 10,954 10,754 200 100 41.88 137 42.08 42.01
VLRS 10,900 10,300 600 200 8.26 100 8.34 8.24
VII 10,850 9,300 1,550 100 1.87 200 1.91 1.91
SYN 10,843 9,143 1,700 100 1.76 200 1.8 1.77
LG 10,838 9,822 1,016 100 48.46 100 48.54 48.5
COT 10,800 10,700 100 1,100 6.51 200 6.52 6.52
WPZ 10,800 10,700 100 100 50.58 100 50.66 50.65
KND 10,794 10,694 100 45 20.79 500 20.93 20.82
GOV 10,770 10,649 121 200 22.85 100 22.87 22.86
EV 10,749 9,227 1,522 200 35.99 100 36.03 36.06
DENN 10,748 10,565 183 100 7.77 200 7.79 7.78
SA 10,740 9,740 1,000 100 7.6 200 7.63 7.6
INSY 10,719 4,979 5,740 56 40.0 1 40.23 40.01
SZYM 10,718 10,718 0 600 6.55 400 6.59 6.59
LH 10,691 9,489 1,202 100 103.21 213 103.34 103.31
LLL 10,636 8,776 1,860 100 113.39 100 113.57 113.51
DHX 10,627 10,527 100 200 8.4 100 8.41 8.4
NP 10,612 2,386 8,226 100 57.84 100 57.91 57.94
GAS 10,608 9,896 712 100 54.73 100 54.77 54.74
CNW 10,595 9,895 700 100 43.71 100 43.79 43.77
FXR 10,589 8,378 2,211 4,000 28.87 700 28.89 28.87
AMPE 10,587 10,287 300 200 3.77 100 3.78 3.76
WB 10,585 10,082 503 370 18.45 100 18.59 18.45
SHW 10,566 10,366 200 100 226.47 100 226.69 226.63
SLG 10,558 9,579 979 100 111.73 100 112.5 111.86
CLVS 10,557 8,358 2,199 19 53.12 100 53.47 53.17
IRE 10,550 9,950 600 100 15.8 100 16.13 15.97
TMV 10,536 10,336 200 100 38.59 400 38.6 38.55
KS 10,524 9,924 600 100 28.23 100 28.35 28.3
APL 10,518 8,003 2,515 200 36.6 100 37.2 36.85
IMO 10,511 10,511 0 100 46.1 200 46.2 46.19
PQ 10,475 10,275 200 200 4.46 200 4.48 4.47
BEBE 10,473 10,473 0 100 2.2 100 2.21 2.21
NATI 10,472 10,372 100 100 29.9 100 29.94 29.94
BT 10,453 9,953 500 200 60.26 100 60.42 60.48
AUO 10,429 9,640 789 87 4.28 1,600 4.29 4.28
OZM 10,411 10,311 100 100 11.07 400 11.08 11.07
VVC 10,401 8,403 1,998 100 43.53 100 43.59 43.61
CLRB 10,400 1,900 8,500 100 2.07 100 2.22 2.2
ORB 10,399 7,501 2,898 53 29.52 100 29.68 29.61
HRL 10,386 9,587 799 118 52.39 300 52.44 52.43
RHP 10,384 9,433 951 85 47.54 100 48.12 47.64
INFI 10,358 9,960 398 300 13.33 200 13.45 13.405
ELS 10,355 9,608 747 100 47.36 100 47.49 47.41
NEWM 10,333 9,794 539 200 16.36 200 16.64 16.5
ALNY 10,328 8,649 1,679 100 91.0 100 91.67 91.15
GCA 10,323 7,345 2,978 100 7.04 500 7.06 7.05
NOR 10,321 10,021 300 100 3.7 300 3.73 3.73
MEMP 10,318 8,400 1,918 100 21.24 500 21.53 21.32
NEO 10,300 10,300 0 100 4.8 100 4.92 4.87
NPTN 10,280 5,380 4,900 100 2.98 100 3.03 2.99
BCO 10,279 4,492 5,787 100 22.45 100 22.65 22.52
ADS 10,276 9,451 825 100 275.03 100 275.37 275.65
QIWI 10,268 10,118 150 100 30.62 13 30.67 30.7
SSE 10,253 10,153 100 100 14.82 100 14.84 14.83
DFT 10,250 10,250 0 100 29.11 100 29.13 29.12
BRKS 10,217 10,117 100 247 11.22 200 11.24 11.23
MUSA 10,215 8,406 1,809 300 56.28 100 56.37 56.28
PLG 10,200 6,300 3,900 800 0.7715 700 0.785 0.7709
SUSP 10,200 6,900 3,300 100 45.85 800 45.9 45.85
ARP 10,185 4,885 5,300 200 16.75 100 16.88 16.74
LEJU 10,142 7,092 3,050 100 13.2 100 13.35 13.3
BPL 10,134 9,599 535 100 78.11 100 78.32 78.29
OFG 10,129 9,829 300 100 15.12 100 15.18 15.13
DV 10,128 8,754 1,374 100 46.0 100 46.08 46.09
ARC 10,113 9,061 1,052 200 9.47 200 9.59 9.56
WAB 10,113 10,013 100 100 78.04 100 78.44 78.31
CXW 10,100 9,616 484 100 35.47 100 35.5 35.48
OEC 10,100 3,500 6,600 200 16.2 100 16.42 16.35
ANH 10,096 10,096 0 3,000 5.17 1,275 5.18 5.175
SINA 10,092 9,140 952 200 40.0 100 40.1 40.15
NLS 10,083 8,313 1,770 200 13.29 200 13.51 13.4
FEX 10,071 10,071 0 1,100 43.04 1,100 43.14 43.09
PPS 10,046 10,022 24 70 54.98 100 55.11 55.1
DRTX 10,034 9,314 720 100 23.9 100 24.0 23.99
ACXM 10,025 9,925 100 52 16.98 300 17.08 17.02
BCC 10,024 9,674 350 200 32.48 251 32.76 32.73
ZLTQ 10,011 9,811 200 48 22.89 100 23.03 22.87
MTRN 10,006 6,502 3,504 100 33.48 100 34.0 33.56
DIOD 10,004 9,215 789 11 23.2 200 23.52 23.37
TAC 10,001 9,801 200 300 9.53 500 9.54 9.53
TOUR 9,973 8,273 1,700 100 18.4 100 18.7 18.57
FSS 9,945 8,484 1,461 200 13.45 200 13.54 13.43
PCYC 9,939 7,698 2,241 100 118.3 100 119.2 118.1
SFLY 9,916 9,129 787 20 42.2 100 42.62 42.405
NSAM 9,908 9,835 73 100 17.52 200 17.53 17.53
UBSI 9,866 9,049 817 100 32.61 100 32.89 32.88
TRS 9,850 8,675 1,175 35 26.81 146 26.97 26.9
IMPV 9,848 9,001 847 200 30.88 300 31.2 31.08
ICE 9,839 8,935 904 100 201.33 100 201.53 201.47
NTGR 9,824 9,724 100 100 31.99 200 32.08 32.05
CSH 9,817 6,520 3,297 100 44.96 21 45.19 45.11
AAXJ 9,807 9,791 16 100 61.53 300 61.55 61.55
EGAN 9,805 9,805 0 74 4.16 300 4.23 4.19
MEA 9,775 2,575 7,200 100 0.71 100 0.74 0.7211
FOE 9,763 9,150 613 100 12.94 100 13.07 13.03
WCG 9,729 3,195 6,534 100 62.69 5 62.95 63.06
GMT 9,718 9,418 300 26 60.39 7 60.54 60.45
CR 9,715 9,461 254 100 61.64 100 61.7 61.68
BRKR 9,700 9,407 293 348 19.82 100 19.84 19.83
DTO 9,700 9,400 300 5,600 42.57 1,200 42.71 42.2
ATR 9,693 8,924 769 100 61.47 100 61.63 61.6
SXC 9,691 9,691 0 100 21.09 100 21.29 21.28
VIV 9,691 9,353 338 124 19.02 200 19.05 19.06
QSII 9,690 9,360 330 200 14.31 100 14.33 14.31
ACIW 9,674 9,374 300 40 18.54 100 18.58 18.6
IO 9,665 9,665 0 200 2.7 100 2.71 2.72
KTOS 9,643 9,643 0 400 6.42 318 6.44 6.43
YPF 9,639 8,998 641 100 32.78 100 32.9 32.9
TTM 9,588 9,568 20 100 45.57 200 45.67 45.61
ROVI 9,567 9,467 100 66 20.25 100 20.29 20.3
PZZA 9,562 9,359 203 100 42.38 100 42.55 42.48
SBAC 9,557 9,078 479 100 110.46 100 110.54 110.43
B 9,542 9,342 200 100 32.93 100 33.08 33.04
BIP 9,538 8,339 1,199 300 39.56 100 39.65 39.61
OUTR 9,538 8,584 954 6 57.04 100 57.17 57.12
UNFI 9,522 8,822 700 100 64.24 100 64.4 64.32
TRX 9,490 4,140 5,350 100 1.55 100 1.59 1.57
VRSK 9,490 8,564 926 100 61.33 400 61.39 61.38
PIKE 9,479 9,279 200 4,624 11.97 4,572 11.98 11.98
FRED 9,465 9,445 20 150 14.49 100 14.66 14.58
PBA 9,462 8,588 874 200 40.83 100 40.88 40.86
GASL 9,459 9,359 100 700 13.51 1,700 13.58 13.61
PSLV 9,457 8,857 600 900 6.98 500 6.99 6.98
PSTI 9,452 3,402 6,050 100 2.9 100 2.97 2.93
POST 9,435 7,823 1,612 200 35.97 100 36.18 36.19
UDOW 9,430 8,105 1,325 100 115.94 100 115.99 116.15
CRH 9,419 6,119 3,300 300 22.16 100 22.2 22.18
QLTI 9,400 9,400 0 200 4.0 300 4.02 4.0
TU 9,391 8,991 400 500 34.6 418 34.63 34.61
HNT 9,359 8,713 646 200 48.25 100 48.38 48.31
VPL 9,349 9,342 7 100 58.17 900 58.21 58.22
ANAC 9,345 8,648 697 34 28.22 100 28.26 28.24
TERP 9,314 9,045 269 100 27.27 90 27.33 27.35
DRWI 9,300 4,400 4,900 700 1.15 600 1.16 1.17
ISRG 9,299 8,429 870 10 490.34 100 492.05 492.0
ALE 9,296 9,196 100 92 50.11 200 50.15 50.11
MSG 9,284 8,834 450 200 64.64 100 64.8 64.83
MINI 9,268 7,685 1,583 100 41.42 100 41.8 41.43
INN 9,263 8,663 600 100 11.62 100 11.72 11.63
ENPH 9,246 7,990 1,256 100 13.7 75 13.79 13.71
LOPE 9,241 7,682 1,559 100 41.0 300 41.3 41.0
RH 9,229 8,980 249 100 76.55 100 76.82 76.82
HYT 9,219 8,819 400 247 11.88 100 11.91 11.89
BKD 9,216 8,616 600 100 32.97 300 32.99 33.0
GUNR 9,200 9,200 0 1,900 32.96 11,000 33.08 33.04
SCS 9,194 8,694 500 200 16.77 100 16.91 16.86