19.01.2021 03:25:11
S&P 600
1211.91
USD
-20.7900
-1.69%
15.01.2021 23:18
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2021 1232.70 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.01.2021 / 23:18
Währung USD Aktualisierungsstand 19.01.2021 / 03:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.31% 1237.5 1094.4
1 Woche 1.82% 1237.5 1174.1
1 Monat 9.02% 1237.5 1087.5
3 Monate 30.37% 1237.5 869.2
6 Monate 42.06% 1237.5 814.6
1 Jahr 17.93% 1237.5 577.4
3 Jahre 25.05% 1237.5 577.4
22.22
26.51
8.96
1.13
8.31
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":35.616037255873,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":28.748875733303,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":8.31,"chartHeight":28.179444623189,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.01.2021 03:25:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 28.25 - - - - - - 1200 28.75 28.80 9000 20.06% 169.56%
8x8 Inc. 36.73 - - - - - - 100 33.30 37.00 100 3.99% 6.56%
AAON 70.44 - - - - - - 400 70.44 70.51 500 1.63% 5.72%
AAR Corp 38.20 - - - - - - 100 37.80 51.30 100 0.66% 5.47%
AARON'S COMPANY INC. 21.47 - - - - - - 100 21.35 24.47 100 6.34% 13.24%
Abercrombie & Fitch 24.26 - - - - - - 2000 22.75 24.99 100 12.68% 19.16%
ABM Industries 41.19 - - - - - - 100 31.81 42.10 200 1.08% 8.85%
Acadia Realty Trust 15.73 - - - - - - 200 14.00 19.89 200 7.45% 10.85%
Addus HomeCare 120.43 - - - - - - 100 120.18 120.43 700 -1.02% 2.85%
Adtran 16.71 - - - - - - 100 16.00 18.50 500 6.23% 13.13%
Advanced Energy Inds 115.47 - - - - - - 300 91.91 115.48 400 2.86% 19.08%
ADVANSIX INC. DL-,01 21.87 - - - - - - 100 17.96 22.37 100 -1.09% 9.40%
Aegion Co. 20.93 - - - - - - 600 20.93 20.95 300 2.25% 10.22%
Aerojet Rocketdyne 52.46 - - - - - - 100 52.40 53.33 600 -0.63% -0.74%
AeroVironment 116.64 - - - - - - 200 117.20 127.00 4000 25.84% 34.22%
Agilysys 42.50 - - - - - - 600 30.00 42.52 200 8.03% 10.73%
Agree Realty Co. 63.83 - - - - - - 100 62.05 66.86 100 -1.75% -4.13%
ALAMO GRP INC. DL-,1 151.50 - - - - - - 100 122.89 4294.67 100 4.79% 9.82%
ALARM.COM HOLDINGS I 97.61 - - - - - - 100 96.00 100.88 100 -7.11% -5.65%
Albany International 76.03 - - - - - - 100 59.03 78.80 200 -0.21% 3.55%
Alexander & Baldwin 17.01 - - - - - - 200 11.11 31.01 100 1.43% -0.99%
Allegheny Technologi 18.45 - - - - - - 3200 18.15 18.50 100 -1.39% 10.02%
ALLEGIANCE BANCS.INC 36.48 - - - - - - 1000 36.32 36.49 200 0.36% 6.89%
Allegiant Travel 185.90 - - - - - - 100 183.00 231.31 200 -0.55% -1.76%
Allscripts Healthcar 16.64 - - - - - - 1000 14.00 16.64 100 9.11% 15.24%
AMBAC Financial Grou 15.89 - - - - - - 2200 13.50 200.00 100 -2.81% 3.32%
AMC Networks A 42.05 - - - - - - 100 27.81 45.70 100 7.33% 17.56%
Amer. Equity Inv. Li 30.50 - - - - - - 3000 26.01 30.91 100 2.73% 10.27%
AM.CAR-MART DL-,01 121.99 - - - - - - 200 122.14 122.45 200 2.08% 11.06%
AMERICAN ASSETS TR. 28.94 - - - - - - 100 21.75 30.06 300 2.55% 0.21%
American Axle & Mfg 8.74 - - - - - - 3700 8.70 8.85 500 -5.62% 4.80%
American Public Educ 31.17 - - - - - - 900 31.17 31.18 100 -2.20% 2.26%
American States Wate 81.37 - - - - - - 100 77.73 92.50 900 0.48% 2.34%
American Vanguard Co 17.80 - - - - - - 800 12.73 17.68 100 6.27% 14.69%
American Woodmark Co 96.66 - - - - - - 100 96.63 96.81 300 -1.16% 2.99%
AMERIS BANCORP. DL 1 44.10 - - - - - - 100 44.10 50.00 500 3.16% 15.84%
Amerisafe 58.00 - - - - - - 100 53.00 65.00 100 -2.72% 0.99%
AMN Healthcarervices 72.21 - - - - - - 100 70.08 75.15 100 1.46% 5.80%
AMPHASTAR PHARMA.DL- 18.69 - - - - - - 200 18.00 18.78 100 -5.61% -7.06%
Andersons 24.61 - - - - - - 600 24.61 24.68 800 -2.26% 0.41%
Angiodynamics 18.01 - - - - - - 1200 18.01 18.02 300 -2.99% 17.48%
ANI Pharmaceuticals 32.13 - - - - - - 200 32.13 32.19 600 2.62% 10.64%
Anika Therapeutics 39.23 - - - - - - 100 33.00 49.87 300 -8.47% -13.32%
Apogee Enterprises 36.79 - - - - - - 200 36.50 37.80 200 5.93% 16.13%
Apollo Commercial Re 11.50 - - - - - - 200 11.38 11.61 500 1.68% 2.95%
Applied Industrial T 83.40 - - - - - - 100 73.65 83.61 100 1.19% 6.94%
Applied Optoelectron 10.79 - - - - - - 100 10.75 11.00 300 5.89% 26.79%
ARCBEST CORP 47.40 - - - - - - 100 45.00 49.24 100 -0.82% 11.09%
Archrock Inc 9.62 - - - - - - 300 9.62 10.40 5000 3.00% 11.09%
ARCONIC CORP. DL-,01 30.29 - - - - - - 600 28.50 30.34 1000 2.43% 1.64%
ARCOSA INC. DL -,01 63.14 - - - - - - 100 49.95 68.43 100 3.51% 14.95%
Arlo Technologies 7.89 - - - - - - 200 7.91 8.46 100 -6.41% 1.28%
ARMADA HOFFLER PR. D 11.37 - - - - - - 500 10.39 11.62 100 1.07% 1.34%
Armour Residential R 10.99 - - - - - - 100 10.95 11.09 300 -0.72% 1.85%
Asbury Automotive Gr 162.46 - - - - - - 500 157.11 164.80 100 0.40% 11.47%
Assured Guaranty 38.49 - - - - - - 100 38.10 39.77 100 5.45% 22.23%
Astec Industries 67.06 - - - - - - 100 67.02 67.06 2500 3.26% 15.86%
Atlas Air Worldwide 53.26 - - - - - - 100 53.00 56.00 300 4.88% -2.35%
ATN International 47.03 - - - - - - 100 47.03 47.17 100 -2.57% 12.62%
Avista 40.33 - - - - - - 100 38.00 41.00 100 0.52% 0.47%
Axcelis Technologies 34.92 - - - - - - 400 34.93 37.59 200 10.23% 19.92%
Axos Financial 41.80 - - - - - - 100 36.30 42.79 600 1.83% 11.38%
AZZ 47.38 - - - - - - 200 18.49 50.00 600 -4.09% -0.13%
B & G Foods 28.23 - - - - - - 200 27.85 28.28 200 2.17% 1.80%
Badger Meter 98.42 - - - - - - 100 89.12 98.66 100 -6.11% 4.64%
Balchem Co. 122.15 - - - - - - 500 122.00 122.22 300 -5.90% 6.01%
BANC OF CALIFORNIA 17.42 - - - - - - 500 5.82 20.00 100 2.47% 18.42%
BANCFIRST CORP. DL 1 64.17 - - - - - - 100 64.35 64.37 500 2.70% 9.32%
BANKUNITED 38.83 - - - - - - 500 38.25 39.15 100 0.18% 11.64%
BANNER CORP. NEW DL- 51.21 - - - - - - 100 51.16 51.21 600 1.63% 9.92%
BARNES + NOBLE ED. D 5.31 - - - - - - 100 5.11 5.28 200 9.26% 14.19%
Barnes Group 53.15 - - - - - - 100 39.84 53.35 100 0.08% 4.85%
Bed Bath & Beyond 25.59 - - - - - - 2000 25.52 25.63 600 35.14% 44.12%
BEL FUSE INC. B DL-, 16.38 - - - - - - 300 16.35 16.46 300 -2.27% 8.98%
Benchmark Electronic 27.38 - - - - - - 100 19.75 27.60 100 -5.52% 1.37%
BERKSHIRE HILLS BANC 19.08 - - - - - - 500 18.00 19.73 1000 -1.40% 11.45%
BIG LOTS 52.09 - - - - - - 100 51.65 53.48 600 17.11% 21.34%
BioTelemetry 72.25 - - - - - - 500 71.94 72.50 100 0.56% 0.24%
BJ's Restaurants 46.91 - - - - - - 100 41.78 49.69 100 5.58% 21.88%
Bloomin' Brands 21.46 - - - - - - 200 21.17 21.50 400 3.80% 10.50%
Blucora 16.60 - - - - - - 100 15.51 18.00 400 3.43% 4.34%
Boise Cascade 48.66 - - - - - - 100 45.00 52.00 500 -0.86% 1.80%
Bonanza Creek Energy 22.35 - - - - - - 100 20.56 22.46 100 -5.38% 15.62%
BOOT BARN HLDGS DL-, 56.98 - - - - - - 100 50.00 62.00 100 17.27% 31.41%
Boston Private Finl 12.70 - - - - - - 1000 12.70 12.73 200 5.05% 50.30%
Bottomline Technolog 52.59 - - - - - - 1400 52.53 52.59 400 -2.36% -0.28%
Brady Co. 51.11 - - - - - - 200 43.00 51.35 100 -5.61% -3.24%
Brandywine Realty Tr 11.90 - - - - - - 1300 11.00 16.00 200 4.20% -0.08%
Brightsphere Investm 21.12 - - - - - - 500 3.97 21.70 100 5.92% 9.54%
Brinker Internationa 59.18 - - - - - - 900 58.13 59.60 10700 -3.22% 4.61%
Bristow Group 28.28 - - - - - - 100 28.28 40.00 100 2.17% 7.45%
Brookline Bancorp. 13.16 - - - - - - 2800 13.15 13.16 1800 2.02% 9.30%
Buckle 32.99 - - - - - - 100 31.50 42.50 400 0.49% 12.98%
C.T.S. Co. 35.28 - - - - - - 100 28.62 35.67 100 -3.84% 2.77%
Cadence Bancorp A 20.51 - - - - - - 300 19.00 29.00 300 6.77% 24.91%
Cal-Maine Foods 36.47 - - - - - - 100 36.00 38.25 400 -4.08% -2.85%
CalAmp Co. 10.39 - - - - - - 100 10.00 11.00 500 3.59% 4.74%
CALAVO GROWERS DL-,0 73.29 - - - - - - 200 73.31 73.39 300 4.57% 5.56%
Caleres 16.89 - - - - - - 100 13.00 20.00 200 8.69% 7.92%
California Water Ser 54.53 - - - - - - 100 51.89 54.80 100 -2.28% 0.93%
Callaway Golf 27.00 - - - - - - 100 26.30 27.50 600 2.39% 12.45%
Callon Petroleum 15.50 - - - - - - 100 15.35 15.60 500 4.73% 17.78%
Capitol Federal Fina 13.22 - - - - - - 3700 13.21 13.22 10800 -0.60% 5.76%
Capstead Mortgage Co 5.66 - - - - - - 300 5.66 5.85 200 -0.53% -2.58%
Cardiovascular Syste 44.67 - - - - - - 500 44.70 44.71 200 -3.67% 2.08%
Cardtronics PLC 40.71 - - - - - - 100 40.20 41.95 100 -0.90% 15.33%
CARETRUST REIT DL-,0 22.44 - - - - - - 300 22.25 23.85 100 0.18% 1.17%
Carpenter Technology 35.70 - - - - - - 500 33.78 60.00 100 7.37% 22.60%
Cato Co. 11.29 - - - - - - 100 10.11 13.00 100 13.35% 17.73%
CAVCO INDS INC. DL-, 188.30 - - - - - - 400 188.31 188.77 400 4.53% 7.32%
CELSIUS HOLDINGS INC 65.25 - - - - - - 100 64.58 67.30 100 11.46% 29.70%
Centerspace 73.17 - - - - - - 1500 69.00 73.76 100 1.98% 3.58%
Central Garden & Pet 37.80 - - - - - - 100 33.00 37.82 1000 -0.50% 4.05%
Central Pacific Finl 20.73 - - - - - - 100 20.00 23.00 400 -0.24% 9.05%
Century Aluminum 13.10 - - - - - - 100 12.89 13.83 100 -1.28% 18.77%
Century Communities 44.17 - - - - - - 400 41.20 44.32 600 5.62% 0.89%
Ceva 53.93 - - - - - - 300 48.16 53.95 200 5.93% 18.53%
Chart Industries 134.88 - - - - - - 900 134.44 134.89 1700 2.27% 14.51%
CHATHAM LODGING TR.D 12.20 - - - - - - 1000 10.44 14.93 400 4.18% 12.96%
Cheesecake Factory 41.22 - - - - - - 100 40.50 42.49 100 8.10% 11.23%
Chefs Warehouse 26.39 - - - - - - 200 26.20 27.35 300 3.86% 2.72%
Chesapeake Utilities 105.30 - - - - - - 100 77.45 107.65 100 2.47% -2.69%
Chicos Fas 1.94 - - - - - - 100 1.85 1.99 1000 13.45% 22.01%
Childrens Place 57.27 - - - - - - 700 45.00 58.86 300 7.01% 14.31%
Chuys 33.17 - - - - - - 1000 7.30 33.17 100 16.59% 25.22%
Cincinnati Bell 15.28 - - - - - - 500 15.11 15.49 100 -0.26% 0.00%
Circor International 38.20 - - - - - - 100 28.53 49.95 100 0.29% -0.62%
CITY HLDG CO. DL 2,5 71.05 - - - - - - 100 70.89 71.05 500 -1.52% 2.16%
Clearwater Paper Co. 40.19 - - - - - - 100 38.83 43.25 100 1.93% 6.46%
Cleveland-Cliffs 16.48 - - - - - - 2200 16.65 16.75 1000 -8.65% 13.19%
Coca-Cola Bottling C 255.18 - - - - - - 300 255.18 256.01 100 -6.33% -4.16%
Cogent Communication 59.54 - - - - - - 100 57.59 67.00 100 0.30% -0.55%
Coherus Biosciences 17.73 - - - - - - 4800 17.71 17.74 5400 -2.48% 2.01%
Cohu 45.22 - - - - - - 100 43.99 45.20 200 7.67% 18.44%
COLUMBIA BKG SYST. 41.88 - - - - - - 400 41.90 48.00 100 4.57% 16.66%
Comfort Systems USA 54.87 - - - - - - 900 46.50 59.88 200 -3.74% 4.20%
Community Bank Syste 68.40 - - - - - - 100 55.00 68.64 100 2.55% 9.77%
Community Health Sys 9.05 - - - - - - 700 8.90 9.10 600 12.56% 21.80%
COM.HEALTHC.TR.INC.D 47.99 - - - - - - 100 44.60 47.80 200 3.61% 1.87%
Computer Programs & 29.04 - - - - - - 600 28.99 29.04 400 -0.68% 8.20%
Comtech Telecommunic 22.06 - - - - - - 1500 22.05 22.09 600 0.64% 6.62%
CONMED Co. 114.89 - - - - - - 100 59.68 115.35 100 1.76% 2.58%
Conn's 14.41 - - - - - - 200 14.38 14.41 7000 10.85% 23.27%
CONSOL Energy 9.53 - - - - - - 1000 8.72 9.80 100 26.06% 32.18%
Consolidated Comm. 5.51 - - - - - - 400 5.51 5.78 500 6.78% 12.68%
COOPER STANDARD HL.D 40.04 - - - - - - 300 33.50 43.00 200 6.89% 15.49%
Cooper Tire & Rubber 39.17 - - - - - - 200 37.58 40.65 500 -4.49% -3.28%
Corcept Therapeutics 28.14 - - - - - - 600 27.80 29.87 1300 3.57% 7.57%
Core Laboratories 33.75 - - - - - - 200 33.75 38.83 500 8.94% 27.31%
CORE-MARK HLDG DL-,0 32.39 - - - - - - 100 32.40 32.42 700 0.12% 10.28%
CoreCivic 7.34 - - - - - - 700 7.12 7.49 300 9.72% 12.06%
CORVEL CORP. DL-,000 105.51 - - - - - - 100 104.96 105.51 100 -2.03% -0.46%
COVETRUS INC. 36.88 - - - - - - 100 35.00 38.15 300 13.30% 28.32%
Crocs 75.19 - - - - - - 100 74.10 78.50 400 12.59% 20.00%
Cross Country Health 9.11 - - - - - - 1400 9.00 9.50 9600 -0.33% 2.71%
Cryolife 24.24 - - - - - - 400 23.80 33.94 100 -3.08% 2.67%
CSG Systems Internat 43.18 - - - - - - 1000 43.18 43.20 100 -5.18% -4.19%
Cubic 65.19 - - - - - - 100 57.50 72.00 1100 2.24% 5.08%
CUSTOMERS BANCORP VT 22.70 - - - - - - 200 17.00 22.90 100 4.66% 24.86%
Cutera 25.36 - - - - - - 100 16.40 27.00 200 6.02% 5.18%
CVB Financial Co. 21.11 - - - - - - 4700 21.12 21.14 900 -0.71% 8.26%
Cytokinetics 18.96 - - - - - - 400 18.03 18.85 200 -12.02% -8.76%
Daktronics 5.31 - - - - - - 100 5.20 6.39 300 1.72% 13.46%
Dave & Busters Enter 33.66 - - - - - - 100 33.45 33.50 100 7.10% 12.13%
DeLuxe Co. 34.76 - - - - - - 100 30.50 35.45 100 11.27% 19.04%
DESIGNER BRANDS INC 9.36 - - - - - - 200 9.30 10.20 100 13.45% 22.35%
Diamondrock Hospital 8.75 - - - - - - 600 8.41 8.80 200 2.10% 6.06%
Digi International 19.08 - - - - - - 1000 19.05 19.09 1400 0.42% 0.95%
DIME COMMUNITY BCS.D 17.39 - - - - - - 600 17.39 17.44 200 2.78% 10.27%
Dine Brands Global 70.48 - - - - - - 500 64.99 72.00 100 7.47% 21.52%
Diodes 76.94 - - - - - - 2100 76.93 77.05 1100 -0.13% 9.13%
Diversified Healthca 4.65 - - - - - - 100 4.67 4.75 200 9.41% 12.86%
DMC Global 49.98 - - - - - - 300 50.00 50.08 400 0.00% 15.56%
Donnelley Fin. Solut 19.27 - - - - - - 100 17.60 19.73 800 8.14% 13.55%
Dorian LPG 13.58 - - - - - - 900 13.70 13.95 500 -5.89% 11.40%
Dorman Products 97.76 - - - - - - 200 97.76 97.87 800 2.41% 12.60%
Dril-Quip 32.84 - - - - - - 200 32.84 46.92 2600 -1.62% 10.87%
DSP Group 15.92 - - - - - - 500 15.92 15.95 100 -4.10% -4.04%
DXP Enterprises 26.47 - - - - - - 400 26.47 26.52 200 3.48% 19.07%
E.L.F. BEAUTY INC DL 23.46 - - - - - - 600 23.00 25.38 400 0.26% -6.87%
E.W. Scripps 14.84 - - - - - - 700 16.66 16.75 500 -5.05% -2.94%
EAGLE BANCORP INC. D 45.02 - - - - - - 200 45.02 45.09 800 2.60% 9.01%
Eagle Pharmaceutical 50.67 - - - - - - 400 50.67 50.84 400 1.97% 8.80%
EASTERLY GOV.PPTYS D 22.74 - - - - - - 300 22.40 23.00 200 2.99% 0.40%
Ebix 42.50 - - - - - - 200 37.50 44.99 100 8.92% 11.93%
Echo Global Logistic 27.30 - - - - - - 2000 25.33 28.00 100 -2.36% 1.79%
eHealth 71.06 - - - - - - 100 70.05 71.02 400 1.51% 0.64%
El Pollo Loco 19.60 - - - - - - 300 19.40 20.50 7000 1.77% 8.29%
Employers 33.00 - - - - - - 200 28.55 40.58 100 -1.05% 2.52%
Enanta Pharmaceutica 46.72 - - - - - - 400 46.69 46.86 500 2.43% 10.97%
Encore Capital Group 31.81 - - - - - - 200 31.69 32.30 200 -5.43% -18.33%
Encore Wire Co. 61.11 - - - - - - 300 61.18 61.26 500 -0.24% 0.89%
Endo International 7.12 - - - - - - 100 7.05 7.16 200 0.85% -0.84%
Enerpac Tool Group 22.56 - - - - - - 100 22.32 24.20 200 -5.69% -0.22%
ENOVA INTL INC. DL-, 26.37 - - - - - - 100 25.40 28.00 100 3.94% 6.46%
EnPro Industries 82.01 - - - - - - 100 77.75 86.37 100 1.52% 8.59%
Ensign Group 84.70 - - - - - - 200 44.94 91.50 100 0.92% 16.15%
ePlus 91.37 - - - - - - 100 91.23 91.52 100 -2.16% 3.89%
ESCO Technologies 106.33 - - - - - - 100 90.35 106.61 100 -3.34% 3.01%
ESSENT.PRP.REAL.TR. 20.43 - - - - - - 100 19.53 29.00 200 -2.99% -3.63%
Ethan Allen Interior 22.91 - - - - - - 100 20.01 25.00 100 7.01% 13.36%
Evertec 38.38 - - - - - - 100 35.68 38.49 100 -3.69% -2.39%
ExlService 84.87 - - - - - - 800 84.76 84.87 100 -2.88% -0.31%
Exponent 94.19 - - - - - - 600 94.19 94.30 200 1.47% 4.62%
Extreme Networks 7.76 - - - - - - 100 6.60 7.98 200 2.78% 12.63%
EZCORP 4.68 - - - - - - 100 4.66 4.76 400 -4.88% -2.30%
Fabrinet 82.57 - - - - - - 100 68.00 82.62 600 -1.29% 6.42%
Faro Technologies 73.91 - - - - - - 100 68.00 73.91 100 -4.03% 4.64%
FB FINANCIAL CORP. D 36.84 - - - - - - 100 36.74 44.00 200 -0.35% 6.08%
Federal Signal Co. 34.93 - - - - - - 200 28.31 50.00 700 0.40% 5.31%
Ferro Corp 15.56 - - - - - - 500 12.15 18.01 100 -0.95% 6.36%
Fiesta Restaurant Gr 14.68 - - - - - - 500 14.62 14.68 7800 12.66% 28.77%
FIRST BANCORP DL-,01 36.53 - - - - - - 600 36.53 36.58 300 0.94% 7.98%
First BanCorp. 10.13 - - - - - - 400 9.24 10.87 500 0.60% 9.87%
First Commonwealth F 12.65 - - - - - - 100 11.00 12.79 100 6.48% 15.63%
First Financial Banc 20.33 - - - - - - 100 20.34 20.35 400 2.99% 15.97%
1ST HAWAIIAN INC. DL 25.70 - - - - - - 200 21.98 25.94 700 2.72% 8.99%
First Midwest Bancor 18.46 - - - - - - 100 14.76 22.50 28500 8.46% 15.95%
Flagstar Bancorp 44.71 - - - - - - 3000 43.50 50.00 100 5.62% 9.69%
FormFactor 48.82 - - - - - - 200 43.50 53.00 200 9.12% 13.48%
Forrester Research 41.27 - - - - - - 100 41.14 41.35 200 -5.97% -1.50%
FORWARD AIR CORP. DL 80.03 - - - - - - 300 72.00 80.13 900 1.21% 4.15%
Fossil Group 9.83 - - - - - - 1000 9.78 10.40 100 0.25% 13.38%
FOUNDATION BLDG MATE 19.21 - - - - - - 500 7.00 21.40 300 -0.26% 0.00%
Four Corners Ppty 27.69 - - - - - - 1000 27.65 28.40 200 0.00% -6.99%
Franklin Electric 71.61 - - - - - - 100 49.84 85.00 100 -1.47% 3.47%
Franklin Street Prop 4.61 - - - - - - 1400 3.50 7.85 100 5.01% 5.49%
Fresh Del Monte Prod 24.55 - - - - - - 1000 24.24 26.40 200 -3.42% 1.99%
FULGENT GENETICS DL- 70.72 - - - - - - 100 69.98 70.46 500 11.65% 35.74%
FutureFuel Co. 13.87 - - - - - - 200 13.50 14.72 100 1.91% 9.21%
G-III Apparel Group 27.55 - - - - - - 100 27.54 27.55 2600 2.42% 16.05%
Gamestop 'A' 35.50 - - - - - - 200 35.90 35.99 300 100.68% 88.43%
Gannett Co 3.97 - - - - - - 1000 3.89 3.95 25000 16.08% 18.15%
GCP APPL.TECHN. DL - 25.05 - - - - - - 100 23.11 27.18 500 -1.65% 5.92%
Genesco 38.27 - - - - - - 100 27.42 52.20 100 18.81% 27.19%
Gentherm 68.20 - - - - - - 300 68.20 68.24 1800 -1.81% 4.57%
GEO Group 9.24 - - - - - - 100 9.16 9.23 2300 6.45% 4.29%
Getty Realty Co. 26.36 - - - - - - 400 25.11 27.14 800 -2.19% -4.28%
Gibraltar Industries 96.05 - - - - - - 200 90.40 99.90 700 4.35% 33.51%
Glatfelter 18.38 - - - - - - 100 18.21 18.94 1000 2.85% 12.21%
Glaukos 86.34 - - - - - - 100 48.00 100.47 100 10.37% 14.72%
Global Net Lease 16.96 - - - - - - 3800 15.50 17.20 100 1.74% -1.05%
GLU Mobile 8.97 - - - - - - 500 8.90 9.01 300 -0.22% -0.44%
GMS Inc 32.55 - - - - - - 300 23.00 32.78 300 -1.81% 6.79%
Granite Construction 33.26 - - - - - - 100 24.87 36.50 100 -1.60% 24.52%
Granite Point Mortga 9.72 - - - - - - 9600 9.72 9.98 500 -1.42% -2.70%
Great Western Bancor 23.99 - - - - - - 1000 19.62 24.40 100 3.36% 14.78%
Green Dot Co. 54.02 - - - - - - 100 52.32 57.47 100 -9.38% -3.19%
Green Plains 17.51 - - - - - - 5000 17.00 19.50 1000 -3.26% 32.95%
Greenbrier Companies 35.71 - - - - - - 200 34.04 37.75 1000 0.42% -1.84%
Greenhill & 13.03 - - - - - - 100 11.60 15.30 100 -1.14% 7.33%
Griffon Co. 23.36 - - - - - - 100 19.55 24.75 500 3.82% 14.62%
Group 1 Automotive 151.94 - - - - - - 100 108.70 151.50 100 3.77% 15.86%
Guess? 24.87 - - - - - - 1500 24.00 27.75 100 5.61% 9.95%
H.B. Fuller 53.02 - - - - - - 100 45.71 53.21 100 -3.76% 2.20%
Hanger 22.98 - - - - - - 100 22.81 23.27 100 -2.59% 4.50%
Hanmi Financial Co. 12.81 - - - - - - 700 12.42 13.77 900 2.81% 12.96%
Harmonic 7.89 - - - - - - 100 7.59 8.40 500 1.28% 6.77%
Harsco Co. 18.61 - - - - - - 100 15.25 20.00 400 -1.69% 3.50%
HAVERTY FURNITURE DL 33.14 - - - - - - 400 25.00 33.77 100 7.53% 19.77%
Hawaiian Holdings 19.50 - - - - - - 1000 19.55 19.57 600 -0.71% 10.17%
HAWKINS INC. DL-,05 53.84 - - - - - - 300 53.98 53.99 200 -2.83% 2.92%
Haynes International 24.54 - - - - - - 100 24.46 24.54 100 -0.85% 2.94%
HCI Group 54.10 - - - - - - 100 52.63 60.00 100 1.10% 3.44%
HealthStream 25.05 - - - - - - 100 25.05 25.06 800 1.75% 14.70%
Heartland Express 18.92 - - - - - - 100 18.65 19.35 200 0.00% 4.53%
Heidrick & Struggles 32.78 - - - - - - 100 27.01 32.78 1900 5.50% 11.57%
Helix Energy Solutio 4.67 - - - - - - 4900 4.68 5.00 2100 -2.51% 11.19%
Helmerich&Payne 25.73 - - - - - - 300 25.73 26.49 1000 1.46% 11.10%
HERITAGE FINL CORP.D 25.95 - - - - - - 900 25.95 25.97 300 4.89% 10.94%
Hersha Hospitality T 8.00 - - - - - - 500 7.80 8.30 1000 1.91% 1.39%
HESKA RESTR. NEW DL- 160.33 - - - - - - 200 160.02 160.33 200 4.39% 10.08%
Hibbett Sports 54.31 - - - - - - 100 52.21 55.95 200 1.93% 17.61%
Hillenbrand 43.48 - - - - - - 400 38.18 45.00 300 2.04% 9.25%
HMS Co. 36.37 - - - - - - 100 33.00 36.58 100 -0.60% -1.03%
HOMESTREET INC. DL - 36.49 - - - - - - 100 36.49 38.36 100 -0.22% 8.12%
Hope Bancorp 12.37 - - - - - - 500 10.50 12.85 200 3.51% 13.38%
Horace Mann Educator 42.64 - - - - - - 100 34.70 44.79 700 -0.42% 1.43%
Hub Group 58.98 - - - - - - 200 58.99 59.00 400 0.77% 3.47%
ICHOR HLDGS LTD DL-, 39.61 - - - - - - 100 39.21 39.80 100 13.46% 31.40%
INDEPENDENCE RLTY TR 13.57 - - - - - - 100 11.13 14.00 400 1.80% 1.04%
INDEP. BK CORP. MA D 79.62 - - - - - - 200 79.42 79.62 300 3.31% 9.01%
Independent Bank Gro 67.85 - - - - - - 900 67.84 67.96 700 3.04% 8.53%
Industrial Logistics 22.31 - - - - - - 100 20.52 22.79 600 0.18% -4.21%
Innospec 97.27 - - - - - - 400 97.27 97.44 600 -0.59% 7.21%
Innovative Indl. Pro 189.30 - - - - - - 100 181.00 192.00 200 6.09% 3.37%
Innoviva 12.72 - - - - - - 100 12.25 13.20 300 -1.17% 2.66%
Inogen 43.97 - - - - - - 100 43.50 46.05 600 -4.70% -1.59%
Insight Enterprises 79.12 - - - - - - 100 55.58 86.33 100 -1.60% 3.98%
Installed Building P 111.25 - - - - - - 100 50.00 128.31 100 4.37% 9.14%
INSTEEL INDS INC. 24.41 - - - - - - 100 24.41 24.47 200 -0.65% 9.61%
Integer Holdings 79.70 - - - - - - 100 79.18 86.25 1100 -3.72% -1.84%
Inter Parfums 60.95 - - - - - - 500 60.95 61.03 100 -0.31% 0.76%
Interface 10.92 - - - - - - 200 10.75 13.47 4900 3.02% 4.00%
Invacare Co. 9.72 - - - - - - 200 5.03 12.00 100 -3.95% 8.60%
Invesco Mortgage Cap 3.30 - - - - - - 1300 3.30 3.32 900 -4.62% -2.37%
Iridium Communicatio 46.55 - - - - - - 100 46.60 48.80 1500 7.75% 18.37%
iRobot Co. 89.21 - - - - - - 200 88.20 89.22 8900 6.30% 11.11%
Istar Inc 'A' 14.95 - - - - - - 7000 14.76 15.45 200 1.49% 0.67%
Itron 97.01 - - - - - - 200 91.00 97.01 1000 -5.97% 1.16%
J+J SNACK FOODS 150.92 - - - - - - 100 150.92 151.13 500 -2.28% -2.86%
James River Group 49.01 - - - - - - 2400 49.01 49.09 200 -9.41% -0.28%
SANFILIPPO,JOHN B. D 79.64 - - - - - - 300 79.64 79.83 200 -3.27% 0.99%
John Bean Technologi 126.24 - - - - - - 100 103.90 127.32 100 1.28% 10.86%
Kaiser Aluminum Co. 102.98 - - - - - - 100 103.04 103.29 400 -3.83% 4.13%
KAMAN CORP.-COM. DL 56.88 - - - - - - 100 35.00 57.16 100 -0.91% -0.44%
Kellyrvices 21.26 - - - - - - 1200 21.27 21.30 500 0.71% 3.35%
Kite Realty Group Tr 16.81 - - - - - - 500 10.00 17.00 3100 10.09% 12.37%
KKR REAL EST.FIN.TR. 17.96 - - - - - - 200 17.82 18.42 400 0.67% 0.22%
Knowles 18.45 - - - - - - 100 17.87 22.91 300 -2.79% 0.11%
Kontoor Brands 43.46 - - - - - - 200 13.10 52.00 1000 1.45% 7.15%
Koppers 35.75 - - - - - - 100 24.70 36.10 100 7.81% 14.73%
Korn Ferry Internati 47.19 - - - - - - 300 35.00 100.00 100 1.99% 8.48%
Kraton Perform.Polym 31.77 - - - - - - 100 10.09 31.80 100 -5.47% 14.32%
Kulicke & Soffa Inds 38.08 - - - - - - 100 37.00 43.00 600 9.74% 19.71%
La-Z-Boy 43.71 - - - - - - 100 43.71 44.54 1000 0.99% 9.71%
Lannett 6.70 - - - - - - 1000 6.65 7.28 400 1.36% 2.76%
Lantheus Hldg. 15.43 - - - - - - 100 15.30 16.40 100 4.12% 14.38%
Laredo Petroleum 26.61 - - - - - - 700 22.95 27.50 1000 11.15% 35.08%
LCI Industries 141.72 - - - - - - 500 110.00 143.15 100 1.96% 9.28%
LEMAITRE VASCULAR DL 42.69 - - - - - - 100 41.20 44.52 100 -0.37% 5.41%
Lexington Realty Tru 10.23 - - - - - - 100 10.08 10.32 400 0.29% -3.67%
LGI Homes 100.88 - - - - - - 100 100.69 100.88 800 3.65% -4.70%
Lindsay Co. 138.17 - - - - - - 500 133.00 139.48 100 -4.05% 7.56%
Liquidityrvices 18.01 - - - - - - 100 16.75 19.20 100 11.04% 13.20%
LIVENT CORP. 22.48 - - - - - - 100 21.70 22.28 2700 3.79% 19.32%
Liveperson 65.64 - - - - - - 100 63.00 66.00 200 0.95% 5.48%
LTC Properties 41.19 - - - - - - 400 39.00 42.60 100 4.73% 5.86%
Lumber Liquidators 31.09 - - - - - - 1100 30.50 31.90 300 -2.02% 1.14%
Luminex Co. Del 27.53 - - - - - - 100 25.77 30.00 300 6.75% 19.07%
Lydall 32.26 - - - - - - 300 22.23 34.45 100 -1.32% 7.43%
M.D.C. 48.01 - - - - - - 100 45.00 49.33 100 3.99% -1.21%
M/I Homes 44.86 - - - - - - 100 43.35 47.00 300 1.17% 1.29%
Mack-Cali Realty Co. 13.25 - - - - - - 200 10.35 13.40 100 8.52% 6.34%
Macy's Inc 13.01 - - - - - - 400 12.97 13.00 2100 5.94% 15.64%
Magellan Health 94.55 - - - - - - 300 92.30 96.00 1000 0.21% 14.14%
Mantech Internationa 97.37 - - - - - - 300 97.28 97.37 200 3.61% 9.48%
Marcus & Millichap 37.82 - - - - - - 300 35.00 38.06 100 -0.63% 1.58%
MARCUS CORP. DL 1 15.50 - - - - - - 1000 15.00 18.33 800 9.15% 14.99%
MarineMax 42.52 - - - - - - 100 40.25 48.79 200 14.70% 21.38%
Marten Transport 17.56 - - - - - - 1600 17.56 17.57 200 -1.73% 1.92%
Matador Resources 16.00 - - - - - - 500 15.70 16.81 200 3.09% 32.67%
Materion Co. 68.21 - - - - - - 100 67.59 82.90 100 0.63% 7.05%
Matrixrvice 13.85 - - - - - - 100 13.70 14.33 200 20.02% 25.68%
Matson 65.04 - - - - - - 100 63.76 65.38 100 5.69% 14.17%
Matthews Internation 30.92 - - - - - - 1400 30.92 30.93 300 0.65% 5.17%
MaxLinear 35.82 - - - - - - 100 33.65 38.96 100 -3.84% -6.21%
Medifast 208.57 - - - - - - 100 198.00 224.78 200 0.12% 6.23%
MEDNAX 23.60 - - - - - - 500 23.55 28.00 100 1.42% -3.83%
Mercer International 11.55 - - - - - - 200 10.85 11.88 100 2.39% 12.68%
Meredith Co. 19.42 - - - - - - 200 19.40 21.59 200 -2.12% 1.15%
Meridian Bioscience 21.59 - - - - - - 100 21.65 22.58 100 -0.46% 15.52%
Merit Medical System 55.72 - - - - - - 200 30.00 55.81 600 -2.45% 0.38%
Meritage Homes Co. 82.03 - - - - - - 100 78.50 82.88 1500 2.33% -0.95%
Meritor 26.34 - - - - - - 700 24.80 28.89 100 -6.73% -5.63%
MESA LABS INC. 295.33 - - - - - - 100 296.27 298.92 100 1.94% 3.03%
Meta Financial Group 39.21 - - - - - - 500 39.10 39.77 100 1.76% 7.25%
Methode Electronics 40.15 - - - - - - 100 35.90 45.00 300 -2.60% 4.89%
MGP Ingredients 52.79 - - - - - - 200 52.30 60.00 100 7.58% 12.18%
Michaels Co. 16.47 - - - - - - 1000 16.30 16.85 1000 18.83% 26.59%
MicroStrategy A 578.07 - - - - - - 100 584.00 598.00 200 8.73% 48.78%
ModivCare 162.32 - - - - - - 100 161.52 162.36 500 3.42% 17.09%
Monarch Casino & Res 60.76 - - - - - - 100 60.63 60.76 200 -0.65% -0.75%
Monro Muffler Brake 59.87 - - - - - - 800 59.87 59.94 2400 7.10% 12.33%
Moog 79.07 - - - - - - 300 63.01 90.00 100 -1.62% -0.29%
Motorcar Parts of Am 19.98 - - - - - - 300 19.98 20.04 100 -4.31% 1.83%
Movado Group 21.21 - - - - - - 200 9.93 32.99 100 17.31% 27.62%
Mr. Cooper Group 28.84 - - - - - - 200 28.75 29.10 100 -2.27% -7.06%
MTS Systems Co. 58.85 - - - - - - 1400 58.85 58.86 200 0.74% 1.19%
Mueller Industries 38.44 - - - - - - 200 35.00 40.01 200 0.34% 9.48%
Myers Industries 22.34 - - - - - - 200 21.30 23.00 200 3.19% 7.51%
MYR Group 63.01 - - - - - - 100 62.89 63.01 1200 0.96% 4.84%
Myriad Genetics 26.71 - - - - - - 400 25.00 27.00 200 10.46% 35.07%
Nabors Industries 65.14 - - - - - - 100 64.95 70.00 300 -4.60% 11.87%
NAT.STORAGE AFFIL.TR 36.86 - - - - - - 100 33.60 39.92 100 -0.97% 2.30%
National Bank Co. 35.69 - - - - - - 100 32.61 38.74 100 0.59% 8.94%
NATL BEVERAGE DL-,01 88.67 - - - - - - 2000 87.50 89.76 300 7.37% 4.44%
NATL PRESTO IND. DL 92.84 - - - - - - 100 83.27 148.98 100 1.87% 4.99%
Natus Medical 25.70 - - - - - - 300 25.66 25.70 1100 7.22% 28.24%
NBT BANCORP INC. DL- 34.81 - - - - - - 100 33.30 37.86 100 1.83% 8.44%
Neenah Inc 55.77 - - - - - - 100 41.91 86.07 1100 -2.84% 0.81%
NeoGenomics 52.78 - - - - - - 3000 52.11 54.00 200 0.65% -1.97%
Netgear 38.46 - - - - - - 1200 38.00 40.50 900 -5.08% -5.34%
NEW YORK MTG TRUST D 3.71 - - - - - - 900 3.69 3.73 800 -0.27% 0.54%
NEXPOINT RESIDENT. D 42.52 - - - - - - 100 38.83 44.19 200 2.61% 0.50%
NextGen Healthcare 21.18 - - - - - - 1000 16.50 22.88 500 6.46% 16.09%
NIC 27.45 - - - - - - 100 27.20 28.05 200 0.15% 6.27%
NMI HOLDS INC. A DL 24.33 - - - - - - 1500 23.40 25.45 200 0.83% 7.42%
NORTHFLD BANC.INC. D 13.22 - - - - - - 700 12.84 15.48 100 1.38% 7.22%
Northwest Bancshares 13.85 - - - - - - 100 13.00 14.28 300 -0.07% 8.71%
Northwest Natural Ho 44.71 - - - - - - 500 44.25 44.68 100 1.78% -2.78%
Now 8.88 - - - - - - 2000 8.80 9.80 1000 9.36% 23.68%
Oceaneering Internat 11.58 - - - - - - 300 11.58 13.44 1700 11.13% 45.66%
Office Properties Tr 26.07 - - - - - - 500 25.00 26.50 300 9.86% 14.74%
OFG Bancorp. 20.12 - - - - - - 500 19.79 20.80 200 4.52% 8.52%
Oil States Internati 6.73 - - - - - - 200 6.73 7.51 100 6.83% 34.06%
Old National Bancorp 17.87 - - - - - - 100 17.85 17.87 4900 1.51% 7.91%
Olympic Steel 15.11 - - - - - - 200 15.14 15.20 200 0.60% 13.35%
Omnicell 120.67 - - - - - - 100 118.00 126.14 100 -0.33% 0.54%
OneSpan 22.92 - - - - - - 100 18.15 26.60 200 -2.59% 10.83%
Onto Innovation 55.65 - - - - - - 200 52.50 58.00 400 7.29% 17.03%
OraSure Technologies 12.92 - - - - - - 100 12.78 12.85 400 8.57% 22.06%
Orthofix Intl 43.68 - - - - - - 800 43.68 43.79 200 0.16% 1.63%
OSI Systems 93.62 - - - - - - 100 64.17 109.40 400 -2.18% 0.43%
Owens & Minor 27.69 - - - - - - 500 27.30 28.28 300 -9.12% 2.37%
Oxford Industries 71.40 - - - - - - 300 36.75 71.86 100 4.28% 8.99%
Pacific Premier Banc 34.55 - - - - - - 800 34.56 34.58 1100 2.58% 10.28%
Pacira Biosciences 73.68 - - - - - - 400 45.10 81.08 100 5.05% 23.13%
PALOMAR HLDGS DL-,00 98.06 - - - - - - 100 75.00 100.93 100 -0.93% 10.38%
PAR PACIFIC HLDGS DL 13.50 - - - - - - 200 11.19 14.50 200 -2.53% -3.43%
PARK AEROSPACE CORP 14.34 - - - - - - 100 12.90 19.74 100 2.65% 6.94%
Patrick Industries 69.85 - - - - - - 800 69.85 70.03 200 0.84% 2.19%
Patterson-UTI Energy 6.59 - - - - - - 1500 6.63 6.73 100 6.29% 25.29%
PBF Energy A 8.00 - - - - - - 100 7.96 8.05 1900 21.58% 12.68%
PC Connection 51.31 - - - - - - 200 46.65 53.90 1000 1.02% 8.50%
PDC Energy 24.23 - - - - - - 8500 24.19 24.23 10000 1.42% 18.02%
PDF Solutions 22.59 - - - - - - 100 22.00 23.07 300 3.67% 4.58%
Penn Virginia 12.35 - - - - - - 2500 12.30 12.41 200 -3.89% 21.67%
PENNANT GROUP DL -,0 57.54 - - - - - - 1000 57.70 64.15 1000 -9.61% -0.90%
PennyMac Mortgage In 17.22 - - - - - - 400 17.20 17.50 200 -1.09% -2.10%
Perdoceo Education 12.79 - - - - - - 100 12.51 12.90 600 1.95% 1.27%
Perficient 48.91 - - - - - - 200 46.02 49.49 100 0.29% 2.64%
PetMed Express 34.73 - - - - - - 3000 34.25 35.33 100 2.18% 8.33%
PGT Innovations 22.64 - - - - - - 100 22.08 27.00 100 1.43% 11.31%
Phibro Animal Heal 21.36 - - - - - - 100 20.80 24.00 100 2.25% 9.99%
Photronics 11.96 - - - - - - 100 11.50 12.65 100 4.32% 7.12%
Piper Sandler 103.67 - - - - - - 100 85.00 104.14 100 0.31% 2.75%
Pitney-Bowes 7.44 - - - - - - 1000 7.25 7.43 300 7.67% 20.78%
Plantronics 32.79 - - - - - - 100 23.95 35.00 100 5.37% 21.31%
Plexus Co. 84.94 - - - - - - 200 84.94 85.00 500 -0.18% 8.61%
POWELL INDUSTRIES 32.94 - - - - - - 200 32.69 32.94 300 2.17% 11.70%
Power Integrations 92.02 - - - - - - 1500 92.01 92.07 100 -0.74% 12.41%
PRA Group 35.68 - - - - - - 100 34.92 38.98 200 0.08% -10.04%
PREFERRED BANK NEW D 51.74 - - - - - - 200 51.61 51.80 400 1.31% 2.52%
PriceSmart 96.04 - - - - - - 800 96.03 96.17 100 -3.25% 5.43%
Proassurance Co. 20.15 - - - - - - 400 19.00 21.00 200 2.54% 13.27%
Progress Software Co 44.14 - - - - - - 100 44.19 44.49 300 -6.70% -2.32%
PROPETRO HLD.CORP.DL 7.87 - - - - - - 100 7.80 8.03 500 -4.49% 6.50%
Proto Labs 168.63 - - - - - - 100 168.00 175.25 200 -9.20% 9.93%
Provident Financialr 19.21 - - - - - - 900 19.05 19.61 500 -0.57% 6.96%
QEP Resources 2.93 - - - - - - 12000 2.93 3.05 50000 4.64% 22.59%
Quaker Chemical Co. 271.27 - - - - - - 100 89.60 272.91 100 -0.04% 7.06%
Quanex Building Prod 25.57 - - - - - - 200 24.00 28.72 100 0.67% 15.34%
QuinStreet 19.70 - - - - - - 100 15.00 19.70 5300 -8.29% -8.12%
R1 RCM 25.51 - - - - - - 100 20.00 25.50 100 7.14% 6.20%
RadNet 20.57 - - - - - - 900 20.57 20.60 400 1.73% 5.11%
Rambus 20.13 - - - - - - 100 19.88 20.70 200 7.30% 15.29%
Range Resources 10.20 - - - - - - 4500 10.11 10.25 1000 35.64% 52.24%
Raven Industries 36.57 - - - - - - 100 35.70 38.50 1000 0.91% 10.52%
Rayonier Adv. Materi 7.38 - - - - - - 300 7.12 7.38 300 4.83% 13.19%
RE/MAX 38.38 - - - - - - 200 37.24 39.90 300 0.44% 5.64%
READY CAPITAL DL.-,0 11.64 - - - - - - 200 11.60 12.20 1300 -3.32% -6.51%
Realogy Holdings 15.62 - - - - - - 200 15.70 16.20 800 -3.94% 19.05%
Red Robin Gourmet Bu 24.89 - - - - - - 100 24.00 25.98 100 13.76% 29.43%
Redwood Trust 8.65 - - - - - - 300 8.65 8.90 1700 -1.14% -1.48%
REGENXBIO INC. DL-,0 48.34 - - - - - - 100 46.92 52.00 200 2.94% 6.57%
Regis Co. (Minn.) 8.57 - - - - - - 1200 8.50 8.57 4000 -0.35% -6.75%
Renasant Co. 37.68 - - - - - - 1600 37.67 37.72 600 4.12% 11.88%
Renewable Energy Gro 80.01 - - - - - - 100 80.05 80.99 100 -5.08% 12.98%
Rent -A- Center 47.36 - - - - - - 100 47.00 48.95 100 11.23% 23.69%
Resideo Technologies 24.99 - - - - - - 100 24.40 25.83 1700 5.89% 17.54%
Resources Connection 12.62 - - - - - - 500 12.00 12.99 500 6.50% 0.44%
RETAIL OPP.INV. DL-, 14.31 - - - - - - 800 13.34 14.83 600 2.95% 6.87%
RETAI.PR.O.AMER.A DL 9.46 - - - - - - 900 8.88 9.50 100 7.50% 10.51%
Rex American Resourc 85.76 - - - - - - 100 66.36 93.00 300 2.55% 16.73%
Rogers Co. 169.14 - - - - - - 100 72.00 195.75 200 -7.90% 8.92%
RPC 3.83 - - - - - - 12200 3.83 4.28 1000 4.64% 21.59%
RPT Realty 9.49 - - - - - - 1000 9.50 12.93 600 9.84% 9.71%
Ruth's Hospitality G 18.82 - - - - - - 1000 18.18 20.00 700 8.10% 6.15%
S+T BANCORP INC. DL 28.29 - - - - - - 200 28.29 28.32 1000 3.36% 13.89%
SAFEHOLD INC. DL-,01 74.92 - - - - - - 100 72.25 100.00 100 0.88% 3.35%
Safety Insurance Gro 79.76 - - - - - - 500 79.47 79.77 400 -0.82% 2.39%
Saia 194.30 - - - - - - 100 169.00 193.70 100 0.60% 7.47%
Sally Beauty 13.43 - - - - - - 300 12.80 15.15 200 0.90% 2.99%
Sanmina Co. 34.26 - - - - - - 1900 34.26 34.31 1200 -1.83% 7.43%
Saul Centers 31.84 - - - - - - 100 27.95 32.40 1600 -1.97% 0.51%
ScanSource 26.43 - - - - - - 300 26.43 26.52 800 -6.21% 0.19%
Scholastic 26.10 - - - - - - 1100 26.10 26.17 200 0.54% 4.40%
Schweitzer Mauduit I 42.02 - - - - - - 100 37.37 45.00 200 1.64% 4.50%
SEACOAST BKG FLA DL- 33.30 - - - - - - 1600 33.30 33.34 300 2.56% 13.07%
SEACOR 42.00 - - - - - - 200 42.00 43.19 100 1.11% 1.33%
Select Medical Co. 28.52 - - - - - - 200 28.52 28.74 100 -6.77% 3.11%
SENECA FOODS A DL-,2 40.10 - - - - - - 100 40.06 40.43 500 2.32% 0.50%
SERVISFIRST BANCSH. 41.99 - - - - - - 1600 41.99 42.00 400 -2.55% 4.22%
Shake Shack A 111.26 - - - - - - 6300 104.00 117.20 100 21.88% 31.23%
Shenandoah Telecom 43.28 - - - - - - 2400 43.28 43.34 100 -4.21% 0.07%
Shoe Carnival 42.71 - - - - - - 200 38.62 43.98 100 6.59% 9.01%
Shutterstock 69.95 - - - - - - 200 69.95 79.00 500 -0.07% -2.44%
Signet Jewelers 39.36 - - - - - - 100 39.11 39.77 100 5.52% 44.33%
SIMMONS FIRST NATL D 26.18 - - - - - - 100 26.19 26.20 500 2.91% 21.26%
Simply Good Foods 28.00 - - - - - - 400 27.50 29.07 100 -5.95% -10.71%
Simulations Plus 71.19 - - - - - - 100 70.50 72.50 700 -13.52% -1.02%
Site Centers 11.44 - - - - - - 100 10.06 11.92 100 11.18% 13.04%
Skywest 41.77 - - - - - - 100 42.18 44.73 100 1.61% 3.62%
Sleep Number 94.95 - - - - - - 200 94.96 95.10 900 7.76% 15.99%
SM Energy 8.45 - - - - - - 5000 8.38 8.49 2400 0.36% 38.07%
SMART Global Holding 39.22 - - - - - - 100 36.00 40.10 100 3.10% 4.23%
Sonic Automotive 48.00 - - - - - - 100 45.66 54.90 100 12.18% 24.45%
South Jersey Industr 22.72 - - - - - - 300 22.00 23.00 300 5.14% 5.43%
SOUTHSIDE BANCSHS DL 33.25 - - - - - - 100 33.15 33.25 1100 1.99% 7.15%
Southwestern Energy 3.96 - - - - - - 17600 3.93 3.94 19000 25.32% 32.89%
SPARTANNASH 17.99 - - - - - - 100 17.00 18.60 100 4.59% 3.33%
Spectrum Pharmaceuti 3.59 - - - - - - 1700 3.59 3.62 1000 -3.88% 5.28%
Spok 12.13 - - - - - - 300 12.14 12.15 200 -2.80% 8.98%
SPS COMMERCE INC. DL 106.99 - - - - - - 100 105.00 108.19 100 -6.52% -1.47%
SPX Co. 57.31 - - - - - - 200 55.00 61.43 100 0.39% 5.08%
SPX FLOW INC. DL-,01 55.03 - - - - - - 100 54.65 60.18 100 -7.76% -5.06%
St. Joe 44.80 - - - - - - 100 44.35 45.00 200 3.15% 5.54%
Stamps m 209.22 - - - - - - 100 201.01 212.00 100 -0.67% 6.64%
Standard Motor Produ 41.96 - - - - - - 100 41.04 41.94 100 -0.26% 3.71%
STANDEX INTL CORP. D 85.00 - - - - - - 500 42.92 129.92 100 2.26% 9.65%
STEPAN CO. DL 1 122.59 - - - - - - 100 122.61 132.99 100 -4.14% 2.74%
Steven Madden 36.03 - - - - - - 6100 35.96 36.03 3400 -1.21% 2.01%
Stewart Informationr 49.89 - - - - - - 1000 1.55 56.09 200 -2.69% 3.16%
STONEX GROUP INC. DL 59.76 - - - - - - 100 58.00 65.50 200 -3.00% 3.21%
Sturm Ruger 72.00 - - - - - - 100 71.25 73.73 400 1.24% 10.65%
Summit Hotel Propert 8.85 - - - - - - 200 8.76 9.12 1000 2.79% -1.78%
Suncoke Energy 5.62 - - - - - - 400 5.00 6.25 400 3.12% 29.20%
Supernus Pharmaceuti 29.22 - - - - - - 100 27.50 29.80 200 7.19% 16.14%
SurModics 43.98 - - - - - - 100 36.00 46.85 200 1.41% 1.06%
Sykes Enterprises 41.33 - - - - - - 1900 41.33 41.39 1000 -1.03% 9.72%
Tabula Rasa HealthCa 51.72 - - - - - - 300 45.33 58.50 300 13.25% 20.73%
TACTILE SYS TECH. DL 50.40 - - - - - - 100 50.40 50.52 400 -2.01% 12.15%
Talos Energy Inc 9.96 - - - - - - 2000 9.81 11.50 3000 6.64% 20.87%
Tanger Factory Outle 12.62 - - - - - - 200 12.45 12.83 600 9.17% 26.71%
Team 10.90 - - - - - - 1100 7.52 13.00 100 -1.45% 0.00%
TechTarget 68.54 - - - - - - 1100 68.54 68.61 700 3.19% 15.95%
Tegna Inc 14.90 - - - - - - 200 14.50 21.98 500 -3.56% 6.81%
Tennant 72.87 - - - - - - 100 63.00 97.60 100 1.63% 3.85%
The ODP Corp 45.85 - - - - - - 100 45.40 46.00 200 24.07% 56.50%
Third Point Reinsura 9.99 - - - - - - 100 8.30 10.37 100 0.71% 4.94%
Timkensteel Co. 5.65 - - - - - - 100 5.40 6.86 600 -0.70% 20.99%
Titan International 7.22 - - - - - - 500 6.34 7.25 500 13.88% 48.56%
Tivity Health 20.65 - - - - - - 1100 20.65 20.68 2300 1.92% 5.41%
TOMPK.FINL CORP. DL- 75.73 - - - - - - 100 64.82 77.27 200 -0.51% 7.27%
Tredegar Co. 16.42 - - - - - - 200 14.00 18.90 100 -1.68% -1.68%
Trinseo 54.83 - - - - - - 100 53.02 54.84 300 0.37% 7.07%
TRIUMPH BANCORP DL-, 58.87 - - - - - - 2700 58.87 58.90 100 0.26% 21.26%
Triumph Group 12.68 - - - - - - 100 12.68 13.10 500 1.20% 0.96%
TrueBlue 19.26 - - - - - - 100 13.78 23.00 500 -1.73% 3.05%
Trupanion 117.45 - - - - - - 100 116.18 123.96 300 1.25% -1.89%
TRUSTCO BK CORP. DL 7.21 - - - - - - 100 7.13 7.26 200 2.70% 8.17%
TTEC Holdings 73.78 - - - - - - 100 69.00 80.00 100 -3.49% 1.17%
TTM Technologies 14.10 - - - - - - 200 12.33 14.45 100 -0.63% 2.21%
Tupperware Brands 32.54 - - - - - - 500 31.80 32.88 100 -12.74% 0.46%
U.S. Concrete 51.73 - - - - - - 500 50.10 54.00 200 2.27% 29.42%
U.S. Physical Therap 127.82 - - - - - - 100 125.07 150.00 100 -0.17% 6.30%
UFP Industries 56.67 - - - - - - 500 56.67 56.73 2000 -0.16% 2.02%
Ultra Clean 40.03 - - - - - - 200 38.00 40.87 100 10.46% 28.51%
UNIFI INC. NEW DL-,1 19.57 - - - - - - 100 19.16 24.00 100 7.06% 10.32%
UNIFIRST CORP. DL-,1 218.97 - - - - - - 100 175.00 219.28 100 2.04% 3.44%
Unisys Co. 24.01 - - - - - - 100 23.20 26.16 100 15.27% 22.00%
United Community Ban 31.53 - - - - - - 3900 31.50 32.00 3000 1.78% 10.86%
UTD FIRE GRP DL-,01 31.14 - - - - - - 700 31.14 31.19 500 6.90% 24.06%
United Insurance Co. 5.73 - - - - - - 100 5.42 6.31 500 -3.21% 0.17%
United Natural Foods 22.20 - - - - - - 1000 21.70 22.19 1000 33.82% 39.01%
Uniti Group 12.55 - - - - - - 100 12.17 12.50 100 6.09% 6.99%
Univ. Health Realty 70.10 - - - - - - 300 62.00 76.29 2900 7.30% 9.07%
Universal 52.27 - - - - - - 100 46.23 53.35 100 0.04% 7.53%
Universal Electronic 56.77 - - - - - - 100 56.77 57.15 300 2.84% 8.22%
Universal Insurance 15.41 - - - - - - 1800 12.81 16.10 100 -0.77% 1.99%
URSTADT BIDDLE DL-,0 15.51 - - - - - - 200 13.00 19.99 3500 4.87% 9.77%
US Ecology 36.45 - - - - - - 600 36.44 36.51 200 -5.45% 0.33%
US Silica 9.55 - - - - - - 100 9.56 10.00 200 18.49% 36.04%
USANA Health Science 79.33 - - - - - - 100 73.14 84.97 100 -0.49% 2.89%
Vanda Pharmaceutical 13.73 - - - - - - 13300 13.73 13.74 4000 -0.51% 4.49%
VAREX IMAGING CORP D 18.46 - - - - - - 400 13.24 19.32 400 0.44% 10.67%
Vector Group 12.23 - - - - - - 500 12.10 13.68 100 -5.05% 4.98%
Veeco Instruments 19.93 - - - - - - 100 19.09 21.21 100 1.27% 14.80%
Vera Bradley 8.04 - - - - - - 1200 7.85 8.19 100 0.75% 1.01%
VERITEX HLDGS INC. D 28.75 - - - - - - 1800 28.75 28.76 100 4.28% 12.04%
Veritiv Co. 23.03 - - - - - - 300 16.00 23.59 100 1.14% 10.77%
Viad Corp. 37.15 - - - - - - 1500 29.00 41.00 100 5.42% 2.71%
Viavi Solutions 15.83 - - - - - - 200 15.77 16.03 300 2.26% 5.71%
Vicor Corp. 97.47 - - - - - - 400 97.23 97.62 700 -2.04% 5.69%
Virtus Investment Pa 226.97 - - - - - - 600 227.00 227.28 100 -2.95% 4.59%
Virtusa Co. 51.14 - - - - - - 100 41.00 51.30 900 -0.04% 0.02%
Vista Outdoor 28.16 - - - - - - 500 28.00 29.20 300 0.93% 18.52%
Vonage Holdings 13.39 - - - - - - 200 13.00 13.39 2000 1.52% 4.00%
Wabash National Co. 17.07 - - - - - - 1000 16.42 20.00 400 -5.53% -0.93%
Waddell & Reed Finan 25.03 - - - - - - 500 20.00 26.00 100 0.00% -1.73%
Walker & Dunlop 89.51 - - - - - - 100 86.91 104.50 100 0.89% -2.73%
Warrior Met Coal 23.02 - - - - - - 100 21.68 25.00 400 0.70% 7.97%
Washington Real Esta 22.78 - - - - - - 200 21.50 24.00 500 7.81% 5.32%
Watts Water Technolo 129.21 - - - - - - 100 121.50 130.10 100 2.67% 6.17%
WD-40 278.40 - - - - - - 100 273.60 293.70 500 -7.55% 4.79%
WESTAMERICA BANCORPO 59.43 - - - - - - 100 59.44 59.51 400 -2.11% 7.49%
WHITESTONE REIT DL-, 8.44 - - - - - - 100 8.30 8.60 1000 4.98% 5.90%
Winnebago Industries 65.61 - - - - - - 200 63.01 67.80 100 6.51% 9.46%
Wisdomtree Investmen 5.27 - - - - - - 300 4.89 5.32 500 -5.89% -1.50%
Wolverine World Wide 31.76 - - - - - - 400 26.03 35.40 600 -1.15% 1.63%
World Acceptance Co. 141.05 - - - - - - 100 140.42 141.05 400 13.86% 37.99%
Xencor 48.46 - - - - - - 200 46.31 48.80 100 -1.86% 11.07%
XENIA HOTELS+RES. DL 16.38 - - - - - - 1000 14.20 25.00 100 3.28% 7.76%
Xperi Corp 21.48 - - - - - - 1000 21.19 22.11 1000 -0.39% 2.75%
Yeti Holdings 74.01 - - - - - - 200 70.11 70.90 100 0.72% 8.09%
Zumiez 45.00 - - - - - - 100 45.00 45.02 500 12.39% 22.35%
ZYNEX INC. DL-,001 16.52 - - - - - - 300 16.48 17.49 1200 13.62% 22.73%