CollectAI

close-nasdaq_stocks

2019/11/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191105	10.02	10.02	10.02	10.02	0	9.2577
AACG.US	ATA Creativity Global	20191105	1.74	1.78	1.74	1.74	5761	1.74
AADI.US	Aadi Bioscience Inc	20191105	8.175	8.46	7.98	8.1015	7365	8.1015	down	down	correct
AAIDX.US	AAIDX	20191105	25.7	25.7	25.7	25.7	0	22.7868
AAL.US	American Airlines Group Inc	20191105	31	31.58	30.91	31.18	5500164	31.0652	up	up	correct
AAME.US	Atlantic American Corporation	20191105	2.28	2.28	2.1	2.26	4781	2.2483	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20191105	11.52	11.74	11.2701	11.33	1958108	11.33	down	down	correct
AAON.US	AAON Inc	20191105	49.69	50	49.1	49.72	120750	48.9857	up	down	incorrect
AAPL.US	Apple Inc	20191105	257.05	258.19	256.32	257.13	19974427	63.152	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20191105	4.82	5.05	4.66	5.05	11600	4.8051	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191105	25.26	26.86	25.2214	26.25	797580	26.25	up	up	correct
ABCB.US	Ameris Bancorp	20191105	44.34	44.71	43.79	43.95	426755	42.3736	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20191105	2.65	2.78	2.63	2.68	254512	2.68	up	up	correct
ABIO.US	ARCA biopharma Inc	20191105	5.09	6	5.09	5.2	213160	5.2	up	up	correct
ABMD.US	Abiomed Inc	20191105	220.23	220.46	214.5	217.54	579692	217.54	down	down	correct
ABST.US	Absolute Software Corporation	20191105	5.9	5.9	5.9	5.9	0	5.5766
ABTX.US	Allegiance Bancshares Inc	20191105	35.76	35.95	34.67	35.02	236892	34.1418	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20191105	1.46	1.6	1.4	1.49	1394132	1.49	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191105	5	5.2	5	5.2	4000	5.2	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191105	42.7	42.7	41.43	41.62	886817	41.62	down	down	correct
ACB.US	Aurora Cannabis Inc	20191105	3.6	3.84	3.59	3.76	1152359	45.12	up	down	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20191105	19.11	19.27	18.97	19.02	70916	19.02	down	down	correct
ACER.US	Acer Therapeutics Inc	20191105	3.17	3.28	3.1208	3.28	37145	3.28	up	up	correct
ACET.US	Adicet Bio Inc	20191105	8.18	8.302	7.3606	7.57	33373	52.99	down	down	correct
ACGL.US	Arch Capital Group Ltd	20191105	40.99	41.06	40.23	40.54	2173640	40.54	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20191105	26.02	26.02	25.89	25.96	15229	23.0583	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20191105	31.75	32.35	31.295	31.37	981488	31.37	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20191105	1.33	1.34	1.22	1.22	184048	24.4	down	down	correct
ACIU.US	AC Immune SA	20191105	5.18	5.4	5	5.4	52934	5.4	up	up	correct
ACIW.US	ACI Worldwide Inc	20191105	31.98	32.27	31.78	31.91	497280	31.91	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20191105	22.05	22.32	21.73	21.9	193680	21.9	down	down	correct
ACMR.US	ACM Research Inc	20191105	13.63	14.44	13.4501	14.26	110649	14.26	up	up	correct
ACNB.US	ACNB Corporation	20191105	35.62	35.68	35.2905	35.6	7216	32.8218	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20191105	1.92	2.63	1.86	2.38	1148662	14.28	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20191105	1.78	1.79	1.66	1.7	583565	1.7	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191105	2.05	2.06	2.01	2.03	964843	2.03	down	up	incorrect
ACST.US	Acasti Pharma Inc	20191105	2.12	2.12	2.02	2.06	121120	16.48	down	down	correct
ACTG.US	Acacia Research Corporation	20191105	2.57	2.574	2.47	2.5	115521	2.5	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20191105	1.17	1.17	1.08	1.1	406592	1.1	down	down	correct
ADBE.US	Adobe Inc	20191105	292.11	292.88	283.6	289.29	6170607	289.29	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20191105	13.79	13.84	13.44	13.51	128155	12.9345	down	down	correct
ADI.US	Analog Devices Inc	20191105	111.47	114.43	111.335	113.45	3043690	108.8191	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20191105	1.57	1.66	1.54	1.54	15974	1.54	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20191105	0.2001	0.2001	0.2	0.2	45005	0.2	down	down	correct
ADMA.US	ADMA Biologics Inc	20191105	5.15	5.22	5.075	5.14	353304	5.14	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20191105	0.742	0.77	0.7007	0.76	2161215	0.76	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191105	4.39	4.47	4.3	4.32	211185	4.32	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20191105	10.03	10.03	10.03	10.03	0	10.03
ADNWW.US	Advent Technologies Holdings Inc	20191105	0.32	0.32	0.32	0.32	1000	0.32
ADP.US	Automatic Data Processing Inc	20191105	161.35	161.74	156.89	157.01	3924599	149.6058	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191105	30.59	30.85	27.05	28.005	724400	28.005	down	down	correct
ADSK.US	Autodesk Inc	20191105	152.04	153.37	149.08	151.73	1023480	151.73	down	down	correct
ADTN.US	ADTRAN Inc	20191105	9.52	9.71	9.41	9.47	219445	8.9098	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20191105	87	92.4	84.8	85.915	288671	85.915	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20191105	7.74	7.99	7.51	7.97	559149	7.97	up	up	correct
ADXS.US	Advaxis Inc	20191105	0.33	0.335	0.307	0.324	2985333	0.324	down	down	correct
AEGN.US	Aegion Corporation	20191105	22.71	22.87	22.29	22.39	105097	22.39	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20191105	0.715	0.7498	0.695	0.705	56466	2.115	down	up	incorrect
AEHR.US	Aehr Test Systems	20191105	1.65	1.7	1.6482	1.7	19082	1.7	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20191105	63.28	64.59	62.735	64.27	455500	63.9952	up	up	correct
AEMD.US	Aethlon Medical Inc	20191105	3.65	3.9088	3.42	3.7	11874	3.7	up	up	correct
AEP.US	American Electric Power Company Inc	20191105	92.31	92.55	91.02	91.4	2196642	84.7867	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191105	53.99	54.12	53.362	53.88	204800	46.9216	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20191105	24	24.06	23.06	23.82	1045681	23.82	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20191105	3.91	4.3	3.8443	4.3	11735	4.3	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20191105	2.42	2.487	2.37	2.39	56580	2.39	down	down	correct
AEYE.US	AudioEye Inc	20191105	3.55	3.8	3.41	3.44	23881	3.44	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191105	0.9944	1.1	0.9224	1.044	437611	1.044	up	up	correct
AFBI.US	Affinity Bancshares Inc	20191105	11.3468	11.5233	11.3279	11.5233	4941	11.5233	up	up	correct
AFIN.US	American Finance Trust Inc	20191105	14.96	15.05	14.41	14.76	2130717	12.2586	down	down	correct
AFINP.US	American Finance Trust Inc	20191105	25.36	25.38	25.31	25.36	40300	21.6463
AFMD.US	Affimed N.V	20191105	3.05	3.08	2.93	3.06	369325	3.06	up	up	correct
AFYA.US	Afya Limited	20191105	26.67	27.69	26.26	27.15	176836	27.15	up	up	correct
AGEN.US	Agenus Inc	20191105	3.1	3.24	2.9205	3.23	2117833	3.23	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20191105	2.33	2.5	2.3	2.39	114735	2.39	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20191105	33.4	35.55	33.21	34.52	769295	34.52	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20191105	8.39	8.5	8.19	8.22	22254	8.22	down	down	correct
AGMH.US	AGM Group Holdings Inc	20191105	20.72	20.75	20.72	20.72	333	20.72
AGNC.US	AGNC Investment Corp	20191105	17.03	17.08	16.97	16.98	4422194	13.8366	down	down	correct
AGNCM.US	AGNC Investment Corp	20191105	25.46	25.46	25.3	25.31	88821	21.9112	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20191105	25.97	25.995	25.86	25.9	11968	22.4373	down	down	correct
AGNCO.US	AGNC Investment Corp	20191105	25.5	25.5254	25.45	25.495	85103	22.1687	down	down	correct
AGRX.US	Agile Therapeutics Inc	20191105	2.02	2.43	2.02	2.4	33255578	2.4	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20191105	3.18	3.31	3.15	3.23	102468	3.23	up	down	incorrect
AGYS.US	Agilysys Inc	20191105	24.51	24.65	24.18	24.35	117644	24.35	down	down	correct
AHCO.US	AdaptHealth Corp	20191105	10.18	10.18	10.18	10.18	148	10.18
AHPI.US	Allied Healthcare Products Inc	20191105	1.1519	1.1519	1.15	1.1501	1511	1.1501	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20191105	8.38	8.59	8.2997	8.33	66379	8.33	down	down	correct
AIHS.US	Senmiao Technology Limited	20191105	0.31	0.32	0.2901	0.298	58241	0.298	down	down	correct
AIKI.US	AIkido Pharma Inc	20191105	1.3254	1.3847	1.2364	1.3189	105803	1.3189	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20191105	33.56	34.29	33.45	33.99	477446	33.1774	up	down	incorrect
AINV.US	Apollo Investment Corporation	20191105	16.08	16.35	15.9	15.94	366635	11.9614	down	down	correct
AIRG.US	Airgain Inc	20191105	10.94	11.3	10.93	11.1	18974	11.1	up	down	incorrect
AIRTP.US	Air T Inc	20191105	24.8	24.8	24.7	24.7	580	20.5742	down	down	correct
AKAM.US	Akamai Technologies Inc	20191105	87.66	88.31	87.01	87.79	1660251	87.79	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191105	3.85	3.99	3.77	3.89	564656	3.89	up	up	correct
AKRO.US	Akero Therapeutics Inc	20191105	21.96	22.035	20.8	20.96	45976	20.96	down	down	correct
AKTS.US	Akoustis Technologies Inc	20191105	8.19	8.23	7.7	7.78	418732	7.78	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20191105	1.87	1.87	1.81	1.84	87204	1.84	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20191105	10.28	10.28	10.28	10.28	163502	10.28
ALACR.US	Alberton Acquisition Corporation RT	20191105	0.25	0.25	0.25	0.25	50000	0.25
ALBO.US	Albireo Pharma Inc	20191105	19.38	20.33	19.2	20.28	47513	20.28	up	up	correct
ALCO.US	Alico Inc	20191105	33.08	33.425	32.585	33	16383	31.3126	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191105	5.95	6.25	5.82	6.08	192647	6.08	up	down	incorrect
ALEC.US	Alector Inc	20191105	17.35	17.48	16.7	17.1	220402	17.1	down	down	correct
ALGN.US	Align Technology Inc	20191105	258.87	260.2	255.15	257.91	833942	257.91	down	down	correct
ALGT.US	Allegiant Travel Company	20191105	167.81	169.9999	166.93	167.17	138114	165.5873	down	down	correct
ALIM.US	Alimera Sciences Inc	20191105	0.28	0.2999	0.28	0.2921	290470	4.3815	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20191105	1.169	1.169	1.14	1.14	3758	1.14	down	down	correct
ALKS.US	Alkermes plc	20191105	20.42	20.63	19.96	20.15	904855	20.15	down	down	correct
ALLK.US	Allakos Inc	20191105	70.41	72.455	69.1	71.72	229857	71.72	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20191105	29	29	26.68	27.66	401758	27.66	down	down	correct
ALLT.US	Allot Ltd	20191105	7.94	8.93	7.94	8.805	370536	8.805	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20191105	5.93	6.17	5.71	5.9	170603	5.9	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191105	91.98	92.865	90.89	92.05	419429	92.05	up	up	correct
ALOT.US	AstroNova Inc	20191105	16.46	16.59	16.25	16.46	12412	16.226
ALPN.US	Alpine Immune Sciences Inc	20191105	3.284	3.3	3.13	3.24	79454	3.24	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191105	0.44	0.44	0.188	0.202	14833550	0.202	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20191105	51.16	52.33	50.49	51.53	640250	51.53	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20191105	0.6073	0.632	0.54	0.5642	754146	0.5642	down	down	correct
ALRS.US	Alerus Financial Corporation	20191105	21.535	21.535	21.535	21.535	2	20.3606
ALT.US	Altimmune Inc	20191105	1.95	1.95	1.91	1.92	57085	1.92	down	up	incorrect
ALTM.US	Altus Midstream Company	20191105	2.31	2.33	2.21	2.27	57432	41.3398	down	down	correct
ALTO.US	Alto Ingredients Inc	20191105	0.575	0.62	0.5521	0.5775	386134	0.5775	up	up	correct
ALTR.US	Altair Engineering Inc	20191105	37.29	38.05	37.01	38.04	228600	38.04	up	up	correct
ALYA.US	Alithya Group Inc	20191105	2.7901	2.7901	2.73	2.76	2912	2.76	down	down	correct
AMAL.US	Amalgamated Financial Corp	20191105	18.72	18.77	18.37	18.54	136738	17.6601	down	down	correct
AMAT.US	Applied Materials Inc	20191105	56.09	56.285	55.57	55.88	3857879	54.5584	down	down	correct
AMBA.US	Ambarella Inc	20191105	53.64	56.57	53.5755	56.27	1085829	56.27	up	up	correct
AMCX.US	AMC Networks Inc	20191105	41.7	42	40.62	40.87	1205947	40.87	down	down	correct
AMD.US	Advanced Micro Devices Inc	20191105	36.56	37.18	35.98	36.15	84848638	36.15	down	down	correct
AMED.US	Amedisys Inc	20191105	148.29	154.14	146.59	146.71	400006	146.71	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20191105	15.14	15.2459	14.79	14.83	61049	14.83	down	down	correct
AMGN.US	Amgen Inc	20191105	215.92	219.49	213.19	215.08	3012012	201.6743	down	down	correct
AMKR.US	Amkor Technology Inc	20191105	13.24	13.3	12.96	13.21	2022246	13.0816	down	down	correct
AMNB.US	American National Bankshares Inc	20191105	37.5	37.565	37.01	37.23	14216	34.3933	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191105	45.29	46.62	44.7	46.18	50526	30.5741	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20191105	0.07	0.07	0.07	0.07	30000	1.4
AMPH.US	Amphastar Pharmaceuticals Inc	20191105	19.44	19.71	19.42	19.44	138949	19.44
AMRK.US	A	20191105	10.89	10.94	10.57	10.759	8872	9.7756	down	down	correct
AMRN.US	Amarin Corporation plc	20191105	17.975	18.03	16.35	17.33	15747780	17.33	down	down	correct
AMRS.US	Amyris Inc	20191105	4.05	4.34	4.045	4.175	546879	4.175	up	up	correct
AMSC.US	American Superconductor Corporation	20191105	8.26	8.64	8.23	8.36	181330	8.36	up	up	correct
AMSF.US	AMERISAFE Inc	20191105	70.05	70.69	69.7328	70.33	172049	56.6567	up	down	incorrect
AMSWA.US	American Software Inc	20191105	16.31	16.42	16.12	16.41	49074	15.5557	up	up	correct
AMTB.US	Amerant Bancorp Inc	20191105	20.92	21.72	20.85	21.62	59509	21.583	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20191105	14.8	15	14.62	15	4233	15	up	up	correct
AMTX.US	Aemetis Inc	20191105	0.95	0.9925	0.95	0.98	11395	0.98	up	up	correct
AMWD.US	American Woodmark Corporation	20191105	100.2	100.68	98.6875	99.14	122138	99.14	down	down	correct
AMZN.US	Amazon.com Inc	20191105	1809.16	1810.25	1794	1801.71	1885543	1801.71	down	down	correct
ANAB.US	AnaptysBio Inc	20191105	37.49	39.48	37.05	38.79	178666	38.79	up	up	correct
ANAT.US	American National Group Inc	20191105	120.81	122	118.5	118.7	18661	110.8261	down	down	correct
ANDE.US	The Andersons Inc	20191105	19.47	19.94	19.28	19.56	214270	18.3572	up	down	incorrect
ANGI.US	Angi Inc	20191105	6.94	7.05	6.72	6.73	2380940	6.73	down	up	incorrect
ANGO.US	AngioDynamics Inc	20191105	15.28	15.47	15.08	15.12	439278	15.12	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20191105	64.68	67.09	62.01	62.61	275025	62.61	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20191105	79.82	80.16	78.7	78.91	226178	78.91	down	down	correct
ANIX.US	Anixa Biosciences Inc	20191105	4.15	4.24	4.02	4.03	61346	4.03	down	down	correct
ANSS.US	ANSYS Inc	20191105	218.07	220.44	217.36	217.96	555423	217.96	down	up	incorrect
ANTE.US	AirNet Technology Inc	20191105	1.25	1.25	1.2	1.2	1064	1.2	down	down	correct
ANY.US	Sphere 3D Corp	20191105	1.08	1.08	1.01	1.0114	13920	1.0114	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191105	12.65	13.65	12.01	12.1	265942	12.1	down	down	correct
APA.US	APA Corporation	20191105	24.8	25.08	23.715	23.96	6280840	23.446	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20191105	6.16	7.73	5.61	6.84	119700	6.84	up	up	correct
APEI.US	American Public Education Inc	20191105	22.55	23.14	22.54	22.91	150053	22.91	up	up	correct
APEN.US	Apollo Endosurgery Inc	20191105	2.979	3	2.94	2.99	7371	2.99	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20191105	30.51	31.35	29.0187	30.37	626038	30.37	down	down	correct
APLT.US	Applied Therapeutics Inc	20191105	17	17	16.22	16.66	30767	16.66	down	down	correct
APM.US	Aptorum Group Limited	20191105	15.77	15.77	15.76	15.76	652	15.76	down	down	correct
APOG.US	Apogee Enterprises Inc	20191105	38.81	39.07	38.48	38.57	82824	36.6036	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20191105	2.8701	2.95	2.81	2.84	57873	11.36	down	down	correct
APPF.US	AppFolio Inc	20191105	95.88	96.35	93.41	95.62	88657	95.62	down	down	correct
APPN.US	Appian Corporation	20191105	43.5	44.1	41.3	42.55	723008	42.55	down	down	correct
APPS.US	Digital Turbine Inc	20191105	7.07	7.09	6.31	6.83	4375091	6.83	down	down	correct
APRE.US	Aprea Therapeutics Inc	20191105	24.9	25.6	24.22	24.8	17842	24.8	down	down	correct
APTO.US	Aptose Biosciences Inc	20191105	2.44	2.44	2.24	2.3	260454	2.3	down	down	correct
APTX.US	Aptinyx Inc	20191105	3.47	3.47	3.25	3.31	53541	3.31	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191105	0.6	0.66	0.6	0.6504	659930	9.1056	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191105	1.33	1.5005	1.33	1.374	18665	1.374	up	up	correct
APYX.US	Apyx Medical Corporation	20191105	6.8	6.82	6.69	6.78	36822	6.78	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191105	2.45	2.45	2.31	2.31	37203	2.31	down	down	correct
AQMS.US	Aqua Metals Inc	20191105	1.64	1.64	1.57	1.59	282527	1.59	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20191105	4.35	4.44	4.16	4.23	217204	4.23	down	down	correct
ARAV.US	Aravive Inc	20191105	6.68	6.92	6.658	6.73	6903	6.73	up	up	correct
ARAY.US	Accuray Incorporated	20191105	2.78	2.97	2.76	2.97	608149	2.97	up	up	correct
ARCB.US	ArcBest Corporation	20191105	31.42	32.08	31.25	31.61	139735	31.0061	up	up	correct
ARCC.US	Ares Capital Corporation	20191105	18.6	18.69	18.5503	18.58	1301786	15.0345	down	down	correct
ARCE.US	Arco Platform Limited	20191105	41.18	41.65	40.58	41.07	430372	41.07	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191105	10.99	11.175	10.52	10.89	19948	10.89	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191105	5.35	5.49	5.24	5.25	3983	5.25	down	up	incorrect
ARDX.US	Ardelyx Inc	20191105	5.44	5.54	5.22	5.35	506164	5.35	down	down	correct
AREC.US	American Resources Corporation	20191105	0.75	0.75	0.673	0.69	66130	0.69	down	down	correct
ARGX.US	argenx SE	20191105	126.38	128.54	126.37	128.35	94353	128.35	up	up	correct
ARKO.US	Arko Corp	20191105	9.9147	9.92	9.9147	9.92	34898	9.92	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20191105	20.88	20.9466	20.88	20.9466	1150	20.3707	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20191105	12.86	12.92	12.51	12.72	1042563	11.1364	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20191105	49.82	49.82	48.44	49.11	275270	49.11	down	up	incorrect
AROW.US	Arrow Financial Corporation	20191105	35.76	36.23	35.6288	36.19	31393	33.7003	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20191105	2.203	2.3492	2.1522	2.1651	13625	2.1651	down	down	correct
ARTNA.US	Artesian Resources Corporation	20191105	37.15	37.37	36.65	37.37	9020	35.1761	up	up	correct
ARTW.US	Art's	20191105	1.9	1.915	1.9	1.9014	1425	1.9014	up	up	correct
ARVN.US	Arvinas Inc	20191105	21.33	24.14	20.69	22.42	1018242	22.42	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191105	39.44	39.82	38.84	39.73	961303	39.73	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191105	24.38	24.38	24.38	24.38	0	20.2447
ASLE.US	AerSale Corporation	20191105	10.04	10.04	10.04	10.04	1154	10.04
ASLN.US	ASLAN Pharmaceuticals Limited	20191105	1.62	1.86	1.617	1.76	17236	1.76	up	up	correct
ASMB.US	Assembly Biosciences Inc	20191105	17.25	17.77	16.81	17.01	460008	17.01	down	up	incorrect
ASML.US	ASML Holding N.V	20191105	271.82	273.93	271	271.8	406295	267.9087	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191105	18.25	18.64	17.35	17.82	232946	17.82	down	down	correct
ASPU.US	Aspen Group Inc	20191105	6.7	7.02	6.625	6.85	247175	6.85	up	up	correct
ASRT.US	Assertio Holdings Inc	20191105	0.8057	0.8349	0.8	0.8292	2058319	3.3168	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20191105	4.17	4.2	4.17	4.1997	9239	3.9669	up	up	correct
ASTC.US	Astrotech Corporation	20191105	1.34	1.39	1.3	1.33	21282	1.33	down	down	correct
ASTE.US	Astec Industries Inc	20191105	36.57	37.86	36.57	37.83	204940	37.0206	up	up	correct
ASTS.US	AST SpaceMobile Inc	20191105	9.77	9.77	9.77	9.77	0	9.77
ASUR.US	Asure Software Inc	20191105	9.03	9.121	8.85	9	132852	9	down	down	correct
ASYS.US	Amtech Systems Inc	20191105	5.6602	5.9196	5.6602	5.8	18453	5.8	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191105	7.95	8.02	7.86	7.87	90399	6.9098	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20191105	10.0916	10.0916	10.0916	10.0916	161	10.0916
ATEC.US	Alphatec Holdings Inc	20191105	7.02	7.24	6.817	7.05	524306	7.05	up	up	correct
ATER.US	Aterian Inc	20191105	6.48	6.95	6.35	6.52	28700	6.52	up	down	incorrect
ATEX.US	Anterix Inc	20191105	41.61	42.78	41.28	42.73	95202	42.73	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20191105	1.08	1.11	1.0701	1.1	14935	1.1	up	down	incorrect
ATHX.US	Athersys Inc	20191105	1.33	1.33	1.31	1.33	537215	1.33
ATIF.US	ATIF Holdings Limited	20191105	2.8	2.8997	2.77	2.79	46219	2.79	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20191105	7.81	7.81	7.57	7.7	4645	7.7	down	down	correct
ATLO.US	Ames National Corporation	20191105	27.86	28.7	27.64	28.7	8481	26.2736	up	down	incorrect
ATNF.US	180 Life Sciences Corp	20191105	10.5504	10.56	10.5504	10.56	286	10.56	up	up	correct
ATNI.US	ATN International Inc	20191105	59.36	60.47	59.36	59.83	52989	58.2164	up	down	incorrect
ATNX.US	Athenex Inc	20191105	11.5	11.87	11.39	11.65	540789	11.65	up	up	correct
ATOM.US	Atomera Incorporated	20191105	3.44	3.47	3.34	3.455	9993	3.455	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191105	1.66	1.6987	1.6502	1.68	12504	1.68	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20191105	12.41	12.87	12.105	12.64	1002278	12.64	up	down	incorrect
ATRC.US	AtriCure Inc	20191105	28.63	29.375	28.355	29.05	365820	29.05	up	up	correct
ATRI.US	Atrion Corporation	20191105	816.54	816.54	786	804	11390	785.3024	down	down	correct
ATRO.US	Astronics Corporation	20191105	29.53	33.24	29.5	31.5	448188	31.5	up	up	correct
ATRS.US	Antares Pharma Inc	20191105	3.63	3.79	3.53	3.695	3347689	3.695	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191105	21.78	22.18	21.78	21.91	239893	21.91	up	up	correct
ATVI.US	Activision Blizzard Inc	20191105	55.8	56.27	55.01	55.54	5036329	54.9112	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20191105	5.69	6.02	5.69	5.81	14604	5.81	up	up	correct
ATXS.US	Astria Therapeutics Inc	20191105	31.38	32.94	31.38	31.62	6717	31.62	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20191105	0.9602	0.9602	0.845	0.8793	40839	0.8793	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20191105	38.52	38.82	37.985	38.42	185223	35.7194	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20191105	42.3422	42.3422	42.3422	42.3422	349	40.0782
AUDC.US	AudioCodes Ltd	20191105	21.39	21.7	20.9	21.51	266992	21.087	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191105	1.65	2.097	1.65	2.097	6368	2.097	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20191105	5.01	5.34	5.01	5.25	586377	5.25	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20191105	13.2	14.816	13.2	14.29	78974	14.29	up	down	incorrect
AUTO.US	AutoWeb Inc	20191105	2.5	2.62	2.46	2.46	14470	2.46	down	up	incorrect
AVAV.US	AeroVironment Inc	20191105	59.1	59.86	58.635	59.6	158801	59.6	up	up	correct
AVCO.US	Avalon GloboCare Corp	20191105	1.46	1.53	1.46	1.53	35328	1.53	up	down	incorrect
AVCTW.US	AVCTW	20191105	0.329	0.329	0.329	0.329	300	0.329
AVDL.US	Avadel Pharmaceuticals plc	20191105	5.1	5.7365	5.1	5.53	886846	5.53	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191105	0.56	0.5894	0.5511	0.555	3640547	5.55	down	down	correct
AVGO.US	Broadcom Inc	20191105	305	316.78	304.47	314.04	3871146	288.7366	up	down	incorrect
AVGOP.US	Broadcom Inc	20191105	1125	1146.5	1125	1146.5	24900	999.076	up	up	correct
AVGR.US	Avinger Inc	20191105	1.42	1.48	1.38	1.4213	507454	1.4213	up	up	correct
AVID.US	Avid Technology Inc	20191105	6.17	6.4919	6.17	6.47	568320	6.47	up	up	correct
AVNW.US	Aviat Networks Inc	20191105	14	14	13.77	13.77	19046	6.885	down	down	correct
AVRO.US	AVROBIO Inc	20191105	14.61	15.04	14.2855	14.46	58602	14.46	down	down	correct
AVT.US	Avnet Inc	20191105	41.29	42.0179	41.28	41.52	1303011	39.2091	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20191105	3.33	3.45	3.27	3.37	25100	3.37	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20191105	2.76	2.8	2.6599	2.71	272845	2.71	down	down	correct
AWH.US	Aspira Women's Health Inc	20191105	0.63	0.6592	0.5975	0.629	78028	0.629	down	down	correct
AWRE.US	Aware Inc	20191105	2.72	2.83	2.72	2.83	9716	2.83	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20191105	0.314	0.318	0.2848	0.289	85389	5.78	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20191105	16.02	16.63	15.9	16.27	107857	16.27	up	up	correct
AXGN.US	AxoGen Inc	20191105	13.73	13.95	13.09	13.47	577104	13.47	down	down	correct
AXLA.US	Axcella Health Inc	20191105	5.05	6	5.05	5.9	11933	5.9	up	up	correct
AXNX.US	Axonics Inc	20191105	24.5	24.5	22.39	23.38	561161	23.38	down	down	correct
AXON.US	Axon Enterprise Inc	20191105	51.87	54.13	51.72	53.085	835867	53.085	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20191105	25.31	25.87	24.418	25.84	546540	25.84	up	down	incorrect
AXTI.US	AXT Inc	20191105	3.04	3.1201	3.03	3.1	199561	3.1	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191105	24.09	24.34	23.955	24.02	339568	21.3255	down	down	correct
AYRO.US	Ayro Inc	20191105	0.3251	0.3351	0.3	0.3175	6116	3.175	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191105	1.1	1.1	1.01	1.05	16771	10.5	down	down	correct
AZN.US	AstraZeneca PLC	20191105	47.7	47.77	47.08	47.2	3639152	44.6625	down	down	correct
AZPN.US	Aspen Technology Inc	20191105	116.1	117.515	115.77	117.26	420176	117.26	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20191105	0.8066	0.85	0.7601	0.79	21524	7.9	down	up	incorrect
BAND.US	Bandwidth Inc	20191105	56.33	57.03	55.03	55.15	198764	55.15	down	down	correct
BANF.US	BancFirst Corporation	20191105	59.62	59.99	59.38	59.5	44308	56.3911	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191105	27.65	28.2485	27.65	28.2485	1606	24.7814	up	up	correct
BANR.US	Banner Corporation	20191105	56.34	57.08	55.74	56.16	260636	51.2577	down	down	correct
BANX.US	StoneCastle Financial Corp	20191105	22.78	22.78	22.45	22.66	14943	19.3566	down	down	correct
BATRA.US	The Liberty Braves Group	20191105	29.7	29.97	29.655	29.92	35564	29.92	up	up	correct
BATRK.US	The Liberty Braves Group	20191105	29.55	29.81	29.5	29.81	55423	29.81	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20191105	14.03	14.6449	14	14.46	7200886	13.9841	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20191105	3.3	3.33	3.23	3.25	396318	3.25	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20191105	2.85	2.93	2.85	2.92	12654	2.7994	up	down	incorrect
BBI.US	Brickell Biotech Inc	20191105	2.685	2.73	2.2801	2.32	24331	2.32	down	down	correct
BBIG.US	Vinco Ventures Inc	20191105	2.63	2.63	2.2045	2.35	5960	2.35	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191105	23.31	23.89	21.91	23.21	142833	23.21	down	down	correct
BBQ.US	BBQ Holdings Inc	20191105	5.035	5.1	5.035	5.1	7820	5.1	up	up	correct
BBSI.US	Barrett Business Services Inc	20191105	90.48	90.48	86.05	86.17	45419	82.6604	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20191105	12.99	13.2344	12.99	13.21	29340	11.8227	up	up	correct
BCDA.US	BioCardia Inc	20191105	4.16	4.23	4.145	4.15	4276	4.15	down	down	correct
BCEL.US	Atreca Inc	20191105	11.82	12.54	11.4002	12.34	81446	12.34	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191105	3.86	3.88	3.8	3.84	33075	3.84	down	down	correct
BCML.US	BayCom Corp	20191105	22.12	22.76	21.42	21.81	54863	21.81	down	down	correct
BCOR.US	Blucora Inc	20191105	22.22	22.49	22.13	22.3	279971	22.3	up	up	correct
BCOV.US	Brightcove Inc	20191105	9.6	9.65	9.39	9.465	105560	9.465	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20191105	7.4521	7.4521	7.4521	7.4521	658	7.4521
BCPC.US	Balchem Corporation	20191105	105	105	100.13	100.3	236429	98.8905	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191105	2.24	2.265	1.97	2.03	1745081	2.03	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20191105	0.04	0.04	0.04	0.04	2000	12
BCYC.US	Bicycle Therapeutics plc	20191105	9.22	9.3858	8.2	8.21	52220	8.21	down	down	correct
BDREX.US	BDREX	20191105	10.81	10.81	10.81	10.81	0	1.9082
BDRWX.US	BDRWX	20191105	10.81	10.81	10.81	10.81	0	1.8972
BDSI.US	BioDelivery Sciences International Inc	20191105	5.92	5.94	5.78	5.8	1005465	5.8	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20191105	32.81	33.26	32.5581	33	315475	33	up	up	correct
BEEM.US	Beam Global	20191105	5.21	5.35	4.8361	5.34	11366	5.34	up	up	correct
BEEMW.US	Beam Global	20191105	1.4	1.4	1.4	1.4	1300	1.4
BELFA.US	Bel Fuse Inc	20191105	13.89	14.05	13.53	14.05	1320	13.5211	up	up	correct
BELFB.US	Bel Fuse Inc	20191105	15.07	16.48	14.9383	16.41	59266	15.7077	up	up	correct
BFC.US	Bank First Corporation	20191105	68.9	71.28	68.9	71.28	17123	68.9995	up	up	correct
BFI.US	BurgerFi International Inc	20191105	10.42	10.44	10.42	10.42	315000	10.42
BFIIW.US	BurgerFi International LLC	20191105	0.18	0.185	0.17	0.18	15100	0.18
BFIN.US	BankFinancial Corporation	20191105	13.333	13.51	13.29	13.5	16667	12.3264	up	down	incorrect
BFST.US	Business First Bancshares Inc	20191105	24.9	24.9	24.75	24.85	6436	23.6958	down	up	incorrect
BGCP.US	BGC Partners Inc	20191105	5.53	5.59	5.51	5.57	1166214	5.1959	up	up	correct
BGFDX.US	BGFDX	20191105	23.82	23.82	23.82	23.82	0	21.7167
BGFLX.US	BGFLX	20191105	23.82	23.82	23.82	23.82	0	21.6285
BGFTX.US	BGFTX	20191105	23.77	23.77	23.77	23.77	0	21.7557
BGFV.US	Big 5 Sporting Goods Corporation	20191105	3.29	3.49	3.23	3.31	282355	2.8163	up	down	incorrect
BGFVX.US	BGFVX	20191105	25	25	25	25	0	25
BGNE.US	BeiGene Ltd	20191105	189.81	192.735	186.88	190.07	477415	190.07	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191105	2.93	3.25	2.93	3.12	111639	3.12	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20191105	40.75	42.45	40.58	41.05	2236741	41.05	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20191105	26.87	27.05	26.8	26.88	16324	23.5621	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20191105	27.89	27.89	27.23	27.25	45982	23.7388	down	down	correct
BHTG.US	BioHiTech Global Inc	20191105	1.85	1.87	1.81	1.84	33650	1.84	down	down	correct
BIDU.US	Baidu Inc	20191105	110.9	111	106.86	108.05	6204910	108.05	down	down	correct
BIIB.US	Biogen Inc	20191105	293.75	295.09	288.82	292.18	1374633	292.18	down	down	correct
BILI.US	Bilibili Inc	20191105	16.78	16.78	16.38	16.42	1969807	16.42	down	down	correct
BIMI.US	BIMI International Medical Inc	20191105	4.78	4.81	4.43	4.45	201982	4.45	down	down	correct
BIOC.US	Biocept Inc	20191105	0.7	0.72	0.69	0.7	24865	7
BIOL.US	BIOLASE Inc	20191105	0.594	0.594	0.5758	0.58	95576	0.58	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20191105	0.76	0.82	0.71	0.71	58417	0.71	down	down	correct
BIVI.US	BioVie Inc	20191105	0.055	0.072	0.05	0.065	2249	8.125	up	up	correct
BJRI.US	BJ's Restaurants Inc	20191105	40.89	41.13	40.13	40.24	406256	39.9328	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20191105	4.99	4.99	4.94	4.97	494407	3.8019	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20191105	1.16	1.16	1.14	1.14	44560	0.9573	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20191105	5.32	5.39	5.25	5.28	1536	4.2392	down	down	correct
BKNG.US	Booking Holdings Inc	20191105	2008.99	2029.8	2001.585	2025.43	255737	2025.43	up	up	correct
BKR.US	Baker Hughes Company	20191105	22.24	22.79	22.1	22.63	4481247	20.8618	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20191105	18.658	18.88	18.658	18.775	648	17.3471	up	up	correct
BKYI.US	BIO	20191105	0.52	0.55	0.506	0.5226	5611	4.1808	up	up	correct
BL.US	BlackLine Inc	20191105	47.16	47.36	46.23	47.23	394960	47.23	up	up	correct
BLBD.US	Blue Bird Corporation	20191105	19.9	19.93	19.34	19.4	70896	19.4	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191105	1.24	1.27	1.14	1.23	1083940	12.3	down	down	correct
BLDE.US	Blade Air Mobility Inc	20191105	9.75	9.75	9.75	9.75	25000	9.75
BLDP.US	Ballard Power Systems Inc	20191105	5.85	5.87	5.62	5.75	898435	5.75	down	down	correct
BLFS.US	BioLife Solutions Inc	20191105	18.12	19.14	18.09	18.9	103453	18.9	up	up	correct
BLIN.US	Bridgeline Digital Inc	20191105	1.5788	1.5788	1.55	1.5539	16687	1.5539	down	up	incorrect
BLKB.US	Blackbaud Inc	20191105	84.18	84.87	82.36	82.71	259630	82.4572	down	down	correct
BLMN.US	Bloomin' Brands Inc	20191105	20.38	21.02	20.28	20.95	1633631	20.6442	up	down	incorrect
BLNK.US	Blink Charging Co	20191105	2.06	2.14	2.04	2.07	207056	2.07	up	up	correct
BLNKW.US	BLNKW	20191105	0.275	0.275	0.25	0.25	4364	0.25	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20191105	0.44	0.4799	0.4355	0.4591	10493	6.8865	up	up	correct
BLRX.US	BioLineRx Ltd	20191105	3	3.04	2.51	2.64	572305	2.64	down	up	incorrect
BLU.US	BELLUS Health Inc	20191105	6.87	7.12	6.78	6.92	60954	6.92	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20191105	9.85	9.85	9.85	9.85	0	9.2599
BLUE.US	bluebird bio Inc	20191105	82.7489	82.9588	80.5	80.7199	851294	52.2797	down	down	correct
BMRA.US	Biomerica Inc	20191105	3.0804	3.0804	3.06	3.07	12540	3.07	down	down	correct
BMRC.US	Bank of Marin Bancorp	20191105	44.82	45.14	44.52	44.83	22927	42.5414	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191105	73.44	74.8	72.99	74.65	1220733	74.65	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191105	38.97	39.4	38.93	39.22	70764	36.8061	up	up	correct
BNFT.US	Benefitfocus Inc	20191105	25	25.35	24.39	24.89	276841	24.89	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20191105	0.819	0.827	0.79	0.81	1321883	0.81	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191105	0.1694	0.1694	0.1194	0.1246	76150	0.1246	down	down	correct
BNTC.US	Benitec Biopharma Inc	20191105	0.668	0.696	0.6473	0.66	217	9.9	down	down	correct
BNTX.US	BioNTech SE	20191105	20.39	20.39	18.23	18.48	97885	18.48	down	up	incorrect
BOCH.US	Bank of Commerce Holdings	20191105	11.42	11.56	11.42	11.53	18073	11.0197	up	up	correct
BOKF.US	BOK Financial Corporation	20191105	82.54	83.76	82.195	83.1	240305	78.0725	up	down	incorrect
BOMN.US	Boston Omaha Corporation	20191105	23	23.405	22.67	23.01	56003	23.01	up	up	correct
BOOM.US	DMC Global Inc	20191105	45.87	46.37	45.16	45.38	205891	45.023	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191105	1.9373	1.94	1.93	1.93	1235	1.93	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20191105	14.8597	14.8597	14.8597	14.8597	290	12.8675
BOXL.US	Boxlight Corporation	20191105	1.71	1.7696	1.636	1.68	54461	1.68	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191105	69.99	71.585	67.06	70.5	858467	70.5	up	up	correct
BPOP.US	Popular Inc	20191105	56.66	56.92	56.17	56.23	463479	52.3883	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191105	26.11	26.59	26.0525	26.59	1982	23.4855	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191105	26.77	26.99	26.77	26.96	969	24.2134	up	up	correct
BPRN.US	The Bank of Princeton	20191105	29.49	29.85	29.3	29.5	15275	28.3342	up	up	correct
BPTH.US	Bio	20191105	11.32	11.7237	11.17	11.2	27273	11.2	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191105	19	19.08	18.9	18.93	1169200	16.3872	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191105	27.08	27.25	26.874	26.99	27500	22.6753	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20191105	26.56	26.57	26.42	26.57	5100	22.866	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191105	0.225	0.23	0.22	0.225	155625	0.225
BRID.US	Bridgford Foods Corporation	20191105	24.82	25.08	24	24.71	6703	24.71	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20191105	16.04	16.175	15.935	16.1	188918	14.8499	up	up	correct
BRKR.US	Bruker Corporation	20191105	49.01	49.33	47.3	47.59	810129	47.2827	down	up	incorrect
BRKS.US	Brooks Automation Inc	20191105	44.53	44.91	43.9	44.57	436726	43.9384	up	up	correct
BROG.US	Brooge Energy Limited	20191105	10.25	10.25	10.25	10.25	707	10.25
BROGW.US	Brooge Energy Limited	20191105	0.51	0.5359	0.51	0.5299	23600	0.5299	up	down	incorrect
BRP.US	BRP Group Inc	20191105	15.95	16.221	15.56	16.06	132865	16.06	up	down	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20191105	9.88	9.88	9.88	9.88	0	9.88
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191105	0.1302	0.14	0.12	0.13	70731	520	down	down	correct
BRY.US	Berry Corporation	20191105	10.12	10.83	10	10.64	1168012	9.8312	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20191105	17.65	18.24	16.655	16.73	76408	15.3552	down	down	correct
BSGM.US	BioSig Technologies Inc	20191105	6.51	6.64	6.5	6.63	52501	6.63	up	up	correct
BSQR.US	BSQUARE Corporation	20191105	1.03	1.08	1.0205	1.03	21499	1.03
BSRR.US	Sierra Bancorp	20191105	27.71	28.24	27.71	28.03	27873	26.0635	up	up	correct
BSVN.US	Bank7 Corp	20191105	18.24	18.98	18.24	18.98	3505	17.3413	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20191105	4.25	4.4874	4.18	4.32	24328	4.32	up	up	correct
BTB.US	Bit Brother Limited	20191105	0.417	0.45	0.405	0.43	103900	0.43	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20191105	0.12	0.12	0.1059	0.12	5201	1.2
BTCY.US	Biotricity Inc. Common Stock	20191105	0.55	0.58	0.511	0.55	35377	0.55
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191105	2.71	2.82	2.71	2.82	1311	5.64	up	up	correct
BUSE.US	First Busey Corporation	20191105	26.92	27.35	26.87	27.19	136762	24.9939	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191105	5.5	5.5	5.5	5.5	662	5.5
BWAY.US	BrainsWay Ltd	20191105	9.75	9.77	9.4954	9.77	3430	9.77	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20191105	12.6	12.7	12.6	12.65	126739	12.65	up	down	incorrect
BWEN.US	Broadwind Inc	20191105	1.55	1.6121	1.54	1.5622	29133	1.5622	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20191105	28.5	28.86	28.5	28.8	14248	27.1209	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191105	10.16	10.16	10.16	10.16	1800	9.1282
BYFC.US	Broadway Financial Corporation	20191105	1.61	1.65	1.3501	1.5	41435	1.5	down	down	correct
BYND.US	Beyond Meat Inc	20191105	83.25	84.97	81.39	81.45	8346245	81.45	down	down	correct
BYRN.US	Byrna Technologies Inc	20191105	1.498	1.498	1.498	1.498	120	1.498
BYSI.US	BeyondSpring Inc	20191105	12.5	12.88	12.5	12.87	53148	12.87	up	up	correct
BZUN.US	Baozun Inc	20191105	44.83	44.87	42.31	42.45	1203869	42.45	down	down	correct
CAAS.US	China Automotive Systems Inc	20191105	1.9659	2	1.96	2	7708	2	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20191105	11.11	11.38	11	11	96887	11	down	down	correct
CAC.US	Camden National Corporation	20191105	45.23	45.75	45.05	45.36	30441	42.323	up	up	correct
CACC.US	Credit Acceptance Corporation	20191105	409.39	434.48	405.2	430.37	200544	430.37	up	up	correct
CADCX.US	CADCX	20191105	25.61	25.61	25.61	25.61	0	22.8482
CADEX.US	CADEX	20191105	25.64	25.64	25.64	25.64	0	22.9886
CADFX.US	CION Ares Diversified Credit Fund W	20191105	25.63	25.63	25.63	25.63	0	22.8875
CADUX.US	CADUX	20191105	25.64	25.64	25.64	25.64	0	22.8916
CADWX.US	CADWX	20191105	25.64	25.64	25.64	25.64	0	23.5486
CAKE.US	The Cheesecake Factory Incorporated	20191105	43.45	45.22	43.24	44.92	1232821	44.0369	up	up	correct
CALA.US	Calithera Biosciences Inc	20191105	3.4	3.59	3.255	3.39	329949	3.39	down	down	correct
CALB.US	California BanCorp	20191105	18.8	19.2	18.8	19.2	202416	19.2	up	down	incorrect
CALM.US	Cal	20191105	40.93	41.69	40.81	41.31	267799	41.2728	up	up	correct
CAMP.US	CalAmp Corp	20191105	11.91	12.14	11.79	11.9	247204	11.9	down	down	correct
CAMT.US	Camtek Ltd	20191105	10.89	10.98	10.724	10.82	112754	10.82	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20191105	2.62	2.75	2.58	2.6	36419	2.6	down	down	correct
CAR.US	Avis Budget Group Inc	20191105	28.62	29.85	28.55	29.82	1540207	29.82	up	up	correct
CARA.US	Cara Therapeutics Inc	20191105	20.43	20.9521	20.2301	20.74	351605	20.74	up	up	correct
CARE.US	Carter Bankshares Inc	20191105	19.81	19.85	19.74	19.85	496989	19.7089	up	up	correct
CARG.US	CarGurus Inc	20191105	34.45	34.775	33.46	33.82	1616936	33.82	down	down	correct
CARV.US	Carver Bancorp Inc	20191105	3.23	3.23	3.1	3.1	814	3.1	down	down	correct
CASA.US	Casa Systems Inc	20191105	3.91	4.01	3.845	3.93	1640723	3.93	up	up	correct
CASH.US	Meta Financial Group Inc	20191105	31.73	32.39	31.7	32	140826	31.5773	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20191105	3.19	3.25	3.15	3.17	63068	3.17	down	down	correct
CASS.US	Cass Information Systems Inc	20191105	58.96	59.5686	58.96	59.45	57773	56.2673	up	up	correct
CASY.US	Casey's General Stores Inc	20191105	172.58	174.305	172.21	173.35	295416	170.8106	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191105	5.23	5.49	5.23	5.27	40321	31.62	up	up	correct
CATC.US	Cambridge Bancorp	20191105	82	82	80.18	80.94	5873	75.5184	down	down	correct
CATY.US	Cathay General Bancorp	20191105	37	37.32	36.85	37.19	239712	34.4964	up	up	correct
CBAN.US	Colony Bankcorp Inc	20191105	15.55	15.75	15.51	15.71	11355	14.8336	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191105	0.5299	0.53	0.4899	0.5	83582	0.5	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20191105	5.39	5.43	5.03	5.19	1022322	5.19	down	down	correct
CBFV.US	CB Financial Services Inc	20191105	27.5	27.5	27.2568	27.2568	438	24.8262	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20191105	5.73	5.97	5.64	5.83	110541	5.83	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20191105	0.68	0.69	0.655	0.655	4159	0.655	down	down	correct
CBMB.US	CBM Bancorp Inc	20191105	13.92	14	13.92	14	7919	12.5197	up	up	correct
CBNK.US	Capital Bancorp Inc	20191105	14.2	14.39	14.08	14.39	5376	14.3321	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191105	113.25	115.26	112.751	115.26	712552	111.8047	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191105	158.64	161.29	158.42	161.17	204868	153.2515	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20191105	62.9238	63.5238	62.7429	63.3809	536471	55.4653	up	up	correct
CBTX.US	CBTX Inc	20191105	29.35	29.91	29.35	29.65	36676	28.5548	up	up	correct
CCB.US	Coastal Financial Corporation	20191105	15.25	15.59	15.25	15.49	45654	15.49	up	up	correct
CCBG.US	Capital City Bank Group Inc	20191105	29.76	30.6	29.76	30.55	77035	28.9445	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20191105	20.95	21	20.9	20.96	67136	17.4601	up	up	correct
CCEL.US	Cryo	20191105	7.7	7.7	7.69	7.7	1300	7.7
CCEP.US	Coca	20191105	51.25	52.12	51.22	51.98	1306875	48.5263	up	up	correct
CCLFX.US	CCLFX	20191105	10.13	10.13	10.13	10.13	0	8.7706
CCLP.US	CSI Compressco LP	20191105	2.84	2.95	2.84	2.9	47294	2.7063	up	up	correct
CCMP.US	CMC Materials Inc	20191105	155.32	159.17	155	158.24	304222	153.6856	up	down	incorrect
CCNC.US	Code Chain New Continent Limited	20191105	0.79	0.95	0.79	0.89	2980	0.89	up	up	correct
CCNE.US	CNB Financial Corporation	20191105	32.7	33.01	32.29	32.67	21497	30.5415	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20191105	58.42	58.9	57.59	57.655	135614	52.4572	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20191105	10.81	11.54	10.7501	11.35	251587	11.35	up	up	correct
CCXI.US	ChemoCentryx Inc	20191105	10.07	10.07	9.48	10	814254	10	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20191105	3.49	4.01	3.3	3.55	10775990	3.55	up	up	correct
CDK.US	CDK Global Inc	20191105	52.32	52.81	51.68	52.81	785842	51.2823	up	up	correct
CDLX.US	Cardlytics Inc	20191105	41.11	41.45	39.7	40.67	181791	40.67	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20191105	5.29	5.38	5.19	5.26	153614	5.26	down	down	correct
CDNA.US	CareDx Inc	20191105	20.98	21.5	19.68	19.95	1265149	19.95	down	down	correct
CDNS.US	Cadence Design Systems Inc	20191105	67.14	67.63	66.55	67.2	2063205	67.2	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20191105	2.4	2.4	2.15	2.28	129716	2.28	down	up	incorrect
CDW.US	CDW Corporation	20191105	131.99	136.31	131.59	135.81	1203487	132.4454	up	down	incorrect
CDXC.US	ChromaDex Corporation	20191105	2.95	2.96	2.9	2.91	131410	2.91	down	down	correct
CDXS.US	Codexis Inc	20191105	13.93	14.07	13.78	14	249164	14	up	up	correct
CDZI.US	Cadiz Inc	20191105	11.6	11.82	11.48	11.52	88929	11.52	down	up	incorrect
CECE.US	CECO Environmental Corp	20191105	7.2	7.32	7.04	7.14	48289	7.14	down	down	correct
CEDAX.US	CEDAX	20191105	25.59	25.59	25.59	25.59	0	23.8217
CEDIX.US	Destra International & Event	20191105	25.6	25.6	25.6	25.6	0	23.296
CEDLX.US	CEDLX	20191105	25.58	25.58	25.58	25.58	0	23.9029
CEDTX.US	CEDTX	20191105	25.58	25.58	25.58	25.58	0	23.9746
CELC.US	Celcuity Inc	20191105	15.45	15.73	15.03	15.34	11422	15.34	down	down	correct
CELH.US	Celsius Holdings Inc	20191105	3.68	3.7	3.55	3.56	154069	3.56	down	down	correct
CELU.US	Celularity Inc	20191105	9.85	9.85	9.85	9.85	100	9.85
CEMI.US	Chembio Diagnostics Inc	20191105	5.55	5.55	5.22	5.4	26582	5.4	down	up	incorrect
CENT.US	Central Garden & Pet Company	20191105	30.52	30.92	30.52	30.9	38792	30.9	up	up	correct
CENTA.US	Central Garden & Pet Company	20191105	28.77	29.21	28.67	29.185	238956	29.185	up	up	correct
CENX.US	Century Aluminum Company	20191105	6.9	7.13	6.73	7.05	2662293	7.05	up	up	correct
CERC.US	Cerecor Inc	20191105	3.33	3.45	3.27	3.37	26031	3.37	up	up	correct
CERN.US	Cerner Corporation	20191105	67.62	67.76	67.12	67.21	1825874	65.5403	down	down	correct
CERS.US	Cerus Corporation	20191105	4.38	4.419	4.275	4.33	1192979	4.33	down	up	incorrect
CETX.US	Cemtrex Inc	20191105	1.41	1.44	1.3987	1.43	76518	1.43	up	down	incorrect
CETXP.US	Cemtrex Inc	20191105	0.9	0.9	0.9	0.9	3342	0.8163
CEVA.US	CEVA Inc	20191105	28.14	28.64	28.04	28.21	121893	28.21	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191105	14	14.05	13.68	14.04	132314	14.04	up	up	correct
CFBK.US	CF Bankshares Inc	20191105	13.7	13.7	13.5882	13.5882	979	13.4666	down	down	correct
CFFI.US	C&F Financial Corporation	20191105	51	51.45	49.9	51.45	6539	47.3927	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20191105	14.41	14.49	14.26	14.39	212296	12.8896	down	down	correct
CFMS.US	Conformis Inc	20191105	2.04	2.07	1.99	2	533539	2	down	down	correct
CFRX.US	ContraFect Corporation	20191105	0.319	0.33	0.3111	0.3278	180750	3.278	up	up	correct
CG.US	The Carlyle Group Inc	20191105	28.15	28.2	27.55	27.98	850458	26.1074	down	down	correct
CGBD.US	TCG BDC Inc	20191105	14.59	14.59	14.38	14.42	274286	10.7148	down	down	correct
CGC.US	Canopy Growth Corporation	20191105	20.2	20.51	19.84	19.86	3482263	19.86	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191105	24.38	24.38	24.38	24.38	0	21.7485
CGEN.US	Compugen Ltd	20191105	5.45	6.14	5.43	6	868688	6	up	down	incorrect
CGNX.US	Cognex Corporation	20191105	53.37	54.81	53.18	54.51	833022	52.6657	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20191105	12.34	12.55	12.3347	12.55	18593	10.3293	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20191105	2.75	2.7557	2.49	2.59	144147	2.59	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191105	2.2	2.2	2.115	2.115	935	2.115	down	down	correct
CHCO.US	City Holding Company	20191105	80.94	81.93	80.79	80.83	39929	75.736	down	down	correct
CHDN.US	Churchill Downs Incorporated	20191105	124.29	125.1	122.025	123.16	418294	121.8109	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191105	34.29	35.42	34.14	34.94	152114	34.94	up	down	incorrect
CHEK.US	Check	20191105	1.82	1.82	1.75	1.75	22195	1.75	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191105	10.8	10.8707	10.75	10.86	217725	9.0449	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20191105	111.33	113.58	111.02	113.39	742181	113.39	up	up	correct
CHMG.US	Chemung Financial Corporation	20191105	42.97	45.15	42.97	44.52	8982	41.5208	up	down	incorrect
CHNG.US	Change Healthcare Inc	20191105	12.95	13.09	12.64	12.89	918332	12.89	down	down	correct
CHNGU.US	Change Healthcare Inc	20191105	50.465	50.465	49.8	49.82	101400	44.4813	down	down	correct
CHNR.US	China Natural Resources Inc	20191105	1.35	1.67	1.35	1.67	48290	1.67	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20191105	15.63	16.69	15.5	16.33	2016971	16.33	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191105	75.89	76.57	75.21	76.34	4358759	72.4276	up	up	correct
CHSCL.US	CHS Inc	20191105	27.43	27.65	27.36	27.4577	52118	23.64	up	up	correct
CHSCM.US	CHS Inc	20191105	26.64	26.67	26.5943	26.67	21405	23.1594	up	up	correct
CHSCN.US	CHS Inc	20191105	27.48	27.53	27.385	27.43	11220	23.6586	down	up	incorrect
CHSCO.US	CHS Inc	20191105	27.64	27.73	27.57	27.58	16223	23.5387	down	down	correct
CHSCP.US	CHS Inc	20191105	28.05	28.14	27.98	27.98	7349	24.0311	down	down	correct
CHTR.US	Charter Communications Inc	20191105	474.43	474.43	467.51	473.25	1043550	473.25	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20191105	24.13	25.18	24.085	25.17	158153	25.17	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20191105	8.4	8.4	8.32	8.39	284575	6.8368	down	down	correct
CHX.US	ChampionX Corporation	20191105	27.26	27.885	27.14	27.27	718320	27.27	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20191105	11.27	11.3	11.21	11.29	173085	9.4347	up	up	correct
CIDM.US	Cinedigm Corp	20191105	0.94	0.95	0.86	0.94	33556	0.94
CIGI.US	Colliers International Group Inc	20191105	67.15	67.36	66.92	67.11	95394	66.9394	down	down	correct
CIH.US	China Index Holdings Limited	20191105	3.1844	3.2	3.11	3.16	21296	3.16	down	down	correct
CINF.US	Cincinnati Financial Corporation	20191105	110	110.43	109.175	110.03	494131	103.6365	up	up	correct
CIVB.US	Civista Bancshares Inc	20191105	22.65	22.68	22.51	22.64	14985	21.5142	down	down	correct
CIZN.US	Citizens Holding Company	20191105	20.4135	20.9	20.4135	20.9	597	18.8239	up	up	correct
CJJD.US	China Jo	20191105	1.25	1.28	1.24	1.25	236816	1.25
CKPT.US	Checkpoint Therapeutics Inc	20191105	1.97	1.99	1.88	1.91	30714	1.91	down	down	correct
CLAR.US	Clarus Corporation	20191105	10.9929	11.5515	10.7635	11.5316	689591	11.3718	up	up	correct
CLBK.US	Columbia Financial Inc	20191105	16.68	16.79	16.55	16.59	107726	16.59	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20191105	2.13	2.197	2.1	2.14	12448	2.14	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191105	2.83	3.09	2.67	2.79	459424	2.79	down	down	correct
CLFD.US	Clearfield Inc	20191105	12.72	12.79	12.26	12.33	13905	12.33	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20191105	4.56	4.6973	3.75	4.08	32629	4.08	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20191105	0.95	1.02	0.95	1	34701	1	up	up	correct
CLLS.US	Cellectis S.A	20191105	12.5	12.56	12.17	12.42	79991	12.42	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191105	3.44	3.5527	3.38	3.49	129772	3.49	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20191105	2.34	2.42	2.31	2.41	1185952	2.41	up	up	correct
CLNN.US	Clene Inc	20191105	10.38	10.38	10.37	10.37	152154	10.37	down	down	correct
CLPS.US	CLPS Incorporation	20191105	4.17	4.26	4.055	4.17	28518	4.17
CLPT.US	ClearPoint Neuro Inc	20191105	4	4	3.71	3.8	36293	3.8	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191105	1.45	1.5	1.4028	1.45	51883	1.45
CLRO.US	ClearOne Inc	20191105	1.58	1.7328	1.58	1.69	3771	1.69	up	up	correct
CLSD.US	Clearside Biomedical Inc	20191105	1.31	1.34	1.23	1.27	652372	1.27	down	down	correct
CLSK.US	CleanSpark Inc	20191105	0.44	0.495	0.43	0.49	9362	4.9	up	up	correct
CLSN.US	Celsion Corporation	20191105	1.7	1.74	1.44	1.48	152208	1.48	down	down	correct
CLVS.US	Clovis Oncology Inc	20191105	3.72	3.94	3.58	3.61	3290343	3.61	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20191105	1.68	1.7232	1.626	1.638	30587	1.0574	down	down	correct
CLXT.US	Calyxt Inc	20191105	5.12	5.2	4.63	4.81	111217	4.81	down	down	correct
CMBM.US	Cambium Networks Corporation	20191105	8.49	8.72	8.49	8.68	17097	8.68	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20191105	38.73	39.215	38.63	39	303287	38.4602	up	up	correct
CMCSA.US	Comcast Corporation	20191105	43.96	44.48	43.67	44.28	15991270	42.5434	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20191105	14.62	14.7028	14.51	14.64	6476	13.672	up	up	correct
CME.US	CME Group Inc	20191105	197.02	197.97	195.79	196.95	1178812	181.9343	down	up	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191105	14.88	14.93	14.61	14.8	1092000	14.8	down	down	correct
CMII.US	CM Life Sciences II Inc	20191105	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191105	13.78	14.275	13.76	13.85	44003	13.85	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191105	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191105	39.2	39.44	37.28	38.464	1040	38.464	down	down	correct
CMPR.US	Cimpress plc	20191105	140.36	141.265	135.12	136.05	939890	136.05	down	up	incorrect
CMRX.US	Chimerix Inc	20191105	1.49	1.63	1.455	1.58	1186331	1.58	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20191105	35.26	35.8799	34.9	35.25	105734	33.9196	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20191105	87.03	87.43	86.81	86.81	5332	85.5849	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20191105	6.41	6.78	6.35	6.4	152450	6.4	down	down	correct
CNDT.US	Conduent Incorporated	20191105	6.57	6.72	6.51	6.67	2139343	6.67	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20191105	1.41	1.41	1.31	1.3295	186319	1.3295	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20191105	22.6	22.704	22.56	22.704	500	19.0015	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20191105	15.9	15.9	15.9	15.9	502	15.9
CNOB.US	ConnectOne Bancorp Inc	20191105	24.7	25.11	24.6242	25.07	101185	24.1656	up	up	correct
CNRLX.US	CNRLX	20191105	10.85	10.85	10.85	10.85	0	10.85
CNROX.US	CNROX	20191105	9.66	9.66	9.66	9.66	0	8.0765
CNSL.US	Consolidated Communications Holdings Inc	20191105	4.03	4.3	3.99	4.295	1542342	4.295	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191105	352	390	332	390	10100	390	up	up	correct
CNTY.US	Century Casinos Inc	20191105	7.97	8.1494	7.61	7.82	178137	7.82	down	down	correct
CNXN.US	PC Connection Inc	20191105	49.77	50.205	48.3891	48.81	112788	47.2459	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20191105	0.748	0.785	0.7305	0.7582	129910	0.7582	up	up	correct
CODA.US	Coda Octopus Group Inc	20191105	7.47	7.7257	7.4489	7.56	27580	7.56	up	up	correct
CODX.US	Co	20191105	0.98	1	0.965	0.97	21926	0.97	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20191105	30	30.12	29.5	29.9	13314	27.872	down	down	correct
COGT.US	Cogent Biosciences Inc	20191105	1.55	1.6892	1.25	1.29	178717	5.16	down	down	correct
COHR.US	Coherent Inc	20191105	160.5	166.39	159.05	164.52	415318	164.52	up	up	correct
COHU.US	Cohu Inc	20191105	19	19.68	18.8	19.51	473552	19.3983	up	down	incorrect
COKE.US	Coca	20191105	262.79	267.2298	256.501	265.2	61039	263.3174	up	down	incorrect
COLB.US	Columbia Banking System Inc	20191105	40.11	40.58	39.86	40.29	306892	37.4198	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20191105	13.54	13.92	13.4	13.72	347016	13.72	up	up	correct
COLM.US	Columbia Sportswear Company	20191105	91.43	93.38	90.8801	93.25	440935	91.7761	up	up	correct
COMM.US	CommScope Holding Company Inc	20191105	11.81	12.48	11.7414	12.175	7240942	11.7525	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20191105	0.8	0.8	0.8	0.8	986	2.4
CONE.US	CyrusOne Inc	20191105	69.96	70.21	68.81	69.08	876219	65.0728	down	up	incorrect
CONN.US	Conn's Inc	20191105	24.02	24.82	23.63	23.75	361087	23.75	down	down	correct
COOP.US	Mr. Cooper Group Inc	20191105	12.63	12.828	12.595	12.65	646163	12.65	up	up	correct
CORE.US	Core	20191105	31.84	32.9	31.84	32.6	489096	31.6104	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191105	14.87	14.95	14.24	14.295	809583	14.295	down	down	correct
COST.US	Costco Wholesale Corporation	20191105	297.09	299.6925	295.805	299.18	2204542	286.8991	up	up	correct
COUP.US	Coupa Software Incorporated	20191105	131.26	132.48	125.12	130.37	3409557	130.37	down	down	correct
COWN.US	Cowen Inc	20191105	15.6	15.71	15.35	15.4	107090	15.0724	down	up	incorrect
COWNL.US	Cowen Group Inc	20191105	27.26	27.46	27.23	27.43	9437	23.3027	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20191105	10.3	10.3	10.3	10.3	500	10.3
CPHC.US	Canterbury Park Holding Corporation	20191105	12.6978	12.6978	12.06	12.06	704	11.9916	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20191105	5.64	5.64	5.55	5.56	1855	5.56	down	down	correct
CPLP.US	Capital Product Partners L.P	20191105	11.6	11.82	11.6	11.79	70785	10.3113	up	up	correct
CPRDX.US	CPRDX	20191105	10.07	10.07	10.07	10.07	0	9.1704
CPREX.US	CPREX	20191105	10.07	10.07	10.07	10.07	0	9.1291
CPRSX.US	CPRSX	20191105	10.06	10.06	10.06	10.06	0	9.2746
CPRT.US	Copart Inc	20191105	82.14	82.68	81.56	82.25	936080	82.25	up	up	correct
CPRTX.US	CPRTX	20191105	10.06	10.06	10.06	10.06	0	9.2469
CPRX.US	Catalyst Pharmaceuticals Inc	20191105	4.68	4.76	4.58	4.64	1991471	4.64	down	down	correct
CPSH.US	CPS Technologies Corporation	20191105	1.06	1.07	1.0228	1.0235	1316	1.0235	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20191105	23.29	24.11	23.14	23.21	144327	22.8567	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20191105	3.49	3.49	3.38	3.42	19392	3.42	down	down	correct
CPTAG.US	Capitala Finance Corp	20191105	24.25	24.54	24.25	24.54	6535	21.3464	up	up	correct
CPTAL.US	Capitala Finance Corp	20191105	24.4438	24.71	24.4438	24.6	5896	21.2823	up	up	correct
CRAI.US	CRA International Inc	20191105	51.64	52.13	50.94	51.85	54399	49.876	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191105	5.21	5.3	5.01	5.1	849890	5.1	down	down	correct
CRDF.US	Cardiff Oncology Inc	20191105	1.72	1.84	1.7	1.79	156885	1.79	up	up	correct
CRDFX.US	CRDFX	20191105	24.38	24.38	24.38	24.38	0	21.7526
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191105	24.37	24.37	24.37	24.37	0	21.3848
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191105	3.06	3.18	3	3.18	13110	3.18	up	up	correct
CRDLX.US	CRDLX	20191105	24.37	24.37	24.37	24.37	0	21.7381
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191105	24.37	24.37	24.37	24.37	0	21.7403
CREDX.US	CREDX	20191105	10.19	10.19	10.19	10.19	0	9.7429
CREG.US	China Recycling Energy Corporation	20191105	0.38	0.4284	0.36	0.39	111194	3.9	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191105	5.0457	5.1724	5.0068	5.0944	106219	5.0944	up	up	correct
CREX.US	Creative Realities Inc	20191105	1.9204	1.9375	1.9	1.916	1759	1.916	down	down	correct
CRIS.US	Curis Inc	20191105	2.1	2.14	1.8	1.95	597444	1.95	down	down	correct
CRMD.US	CorMedix Inc	20191105	5.64	5.75	5.53	5.64	144975	5.64
CRMT.US	America's Car	20191105	93.93	95.03	93.615	94.74	70273	94.74	up	down	incorrect
CRNC.US	Cerence Inc	20191105	15.95	16.005	15.75	15.9	357171	15.9	down	down	correct
CRNT.US	Ceragon Networks Ltd	20191105	1.94	1.98	1.9	1.92	2654843	1.92	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20191105	18.75	19.44	18.57	18.78	31209	18.78	up	down	incorrect
CRON.US	Cronos Group Inc	20191105	8.12	8.43	8.08	8.23	3596968	8.23	up	down	incorrect
CROX.US	Crocs Inc	20191105	35.84	36.31	34.705	35.42	2376371	35.42	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20191105	48.49	48.9	46.78	47.22	697024	47.22	down	down	correct
CRTD.US	Creatd Inc	20191105	11.97	12	11.4	11.4	1749	11.4	down	down	correct
CRTO.US	Criteo S.A	20191105	17.5	18.195	17	18.11	511290	18.11	up	down	incorrect
CRTX.US	Cortexyme Inc	20191105	21.205	21.635	20.14	21.03	57569	21.03	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20191105	67.77	70.44	67.6593	70.22	1549956	70.22	up	up	correct
CRVL.US	CorVel Corporation	20191105	77.96	79.35	77.5	77.93	68825	77.93	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191105	3.95	4.04	3.56	3.86	177305	3.86	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20191105	50.18	50.6	47.77	48.7	1468191	48.7	down	down	correct
CRWS.US	Crown Crafts Inc	20191105	7.05	7.29	7.05	7.14	61508	5.9188	up	up	correct
CSBR.US	Champions Oncology Inc	20191105	5.4	5.4	5.21	5.25	20797	5.25	down	down	correct
CSCO.US	Cisco Systems Inc	20191105	47.59	47.92	47.26	47.76	18988939	44.8605	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20191105	2.36	2.38	2.27	2.27	6704	2.27	down	up	incorrect
CSGP.US	CoStar Group Inc	20191105	544.28	560	540.18	554.78	366266	55.478	up	up	correct
CSGS.US	CSG Systems International Inc	20191105	56.92	57.38	56.25	56.64	220335	54.0694	down	down	correct
CSII.US	Cardiovascular Systems Inc	20191105	43.91	44.66	42.17	42.29	274999	42.29	down	down	correct
CSIQ.US	Canadian Solar Inc	20191105	17.23	17.4	16.93	17.35	690191	17.35	up	up	correct
CSPI.US	CSP Inc	20191105	12.8	12.85	12.7	12.85	392	12.5632	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191105	13.14	13.19	13.1096	13.16	194540	11.1159	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191105	9.8	9.81	9.47	9.55	7465	9.4118	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191105	25.479	25.5	25.46	25.46	2672	20.79	down	down	correct
CSTE.US	Caesarstone Ltd	20191105	17.5	17.54	17.02	17.02	88649	16.3135	down	down	correct
CSTL.US	Castle Biosciences Inc	20191105	21.91	22.29	21	21.93	62555	21.93	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20191105	17.09	17.22	17	17.09	29173	16.5503
CSWC.US	Capital Southwest Corporation	20191105	21.51	22.24	20.91	21.22	289543	15.7062	down	down	correct
CSWI.US	CSW Industrials Inc	20191105	70.33	72.5	69.38	70.41	247424	69.5775	up	down	incorrect
CSX.US	CSX Corporation	20191105	73.31	74.35	73.17	73.88	3418263	23.9515	up	up	correct
CTAS.US	Cintas Corporation	20191105	271.02	271.02	265.446	266.99	447736	259.3339	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20191105	44.99	45.4075	44.82	44.94	48407	41.0262	down	down	correct
CTG.US	Computer Task Group Incorporated	20191105	5.57	5.75	5.49	5.7	21835	5.7	up	up	correct
CTHR.US	Charles & Colvard Ltd	20191105	1.34	1.3799	1.3	1.305	88823	1.305	down	down	correct
CTIB.US	Yunhong CTI Ltd	20191105	1.46	1.46	1.42	1.42	4122	1.42	down	down	correct
CTIC.US	CTI BioPharma Corp	20191105	0.816	0.816	0.75	0.803	127414	0.803	down	down	correct
CTLP.US	Cantaloupe Inc	20191105	6.66	6.85	6.63	6.73	114640	6.73	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20191105	6.32	6.367	6.13	6.21	310292	6.21	down	down	correct
CTRE.US	CareTrust REIT Inc	20191105	23.27	23.49	22.61	22.63	622994	20.4287	down	down	correct
CTRM.US	Castor Maritime Inc	20191105	3.7	3.8299	3.28	3.4	30995	34	down	down	correct
CTRN.US	Citi Trends Inc	20191105	18.16	18.94	18.16	18.82	48388	18.6715	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191105	62.17	62.2	61.36	61.92	2340492	60.1333	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20191105	5.07	5.315	5.05	5.07	189269	5.07
CTXR.US	Citius Pharmaceuticals Inc	20191105	0.56	0.57	0.52	0.5299	136476	0.5299	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20191105	0.11	0.12	0.09	0.1	30150	0.1	down	down	correct
CTXS.US	Citrix Systems Inc	20191105	109.79	110.03	108.64	108.79	2124495	105.773	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191105	6.9381	6.9578	6.8347	6.9071	9828	4.5073	down	down	correct
CUE.US	Cue Biopharma Inc	20191105	8.65	8.89	8.36	8.84	113427	8.84	up	up	correct
CUEN.US	Cuentas Inc	20191105	3	3.35	3	3	400	7.5
CUTR.US	Cutera Inc	20191105	32.85	33.0701	31.685	32.95	112603	32.95	up	up	correct
CVBF.US	CVB Financial Corp	20191105	21.49	21.71	21.33	21.48	583392	19.9687	down	down	correct
CVCO.US	Cavco Industries Inc	20191105	196.05	196.095	191.7	193.61	46550	193.61	down	down	correct
CVCY.US	Central Valley Community Bancorp	20191105	21.34	21.35	20.85	21.2	22074	20.129	down	down	correct
CVET.US	Covetrus Inc	20191105	10.5	10.97	10.36	10.43	2948343	10.43	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20191105	7.46	7.6	7.43	7.55	324413	7.55	up	up	correct
CVGW.US	Calavo Growers Inc	20191105	87.19	88.095	86.02	86.09	146286	81.373	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20191105	16.01	16.46	15.61	15.79	129506	15.79	down	down	correct
CVLT.US	Commvault Systems Inc	20191105	50.11	50.57	49.59	49.99	432526	49.99	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20191105	21.73	21.88	21.48	21.7	35443	20.3841	down	down	correct
CVV.US	CVD Equipment Corporation	20191105	3.87	3.89	3.8332	3.875	5492	3.875	up	up	correct
CWBC.US	Community West Bancshares	20191105	10.05	10.28	10	10.27	12791	9.7525	up	down	incorrect
CWBR.US	CohBar Inc	20191105	2.14	2.14	1.99	2.06	38931	2.06	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20191105	17.5	17.77	17.4	17.56	90643	16.6636	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20191105	42.3	42.7299	41.87	42.06	259062	42.06	down	down	correct
CXDC.US	China XD Plastics Company Limited	20191105	2.03	2.074	2.02	2.059	27686	2.059	up	down	incorrect
CXDO.US	Crexendo Inc	20191105	3.45	3.91	3.45	3.87	25168	3.87	up	up	correct
CYAD.US	Celyad Oncology SA	20191105	9.61	9.61	9.05	9.29	19249	9.29	down	down	correct
CYAN.US	Cyanotech Corporation	20191105	2.34	2.4906	2.3	2.4906	1512	2.4906	up	up	correct
CYBE.US	CyberOptics Corporation	20191105	18.21	18.68	18.21	18.4	23886	18.4	up	up	correct
CYBR.US	CyberArk Software Ltd	20191105	106.11	106.738	102.57	106.59	782629	106.59	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191105	0.42	0.4338	0.3521	0.418	1922	8.36	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20191105	5.1341	5.1341	5.1341	5.1341	111	4.3179
CYCN.US	Cyclerion Therapeutics Inc	20191105	2.42	2.49	2.27	2.3	914899	2.3	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20191105	0.0029	0.0034	0.0021	0.0033	441500	0.0033	up	up	correct
CYRN.US	Cyren Ltd	20191105	1.72	1.72	1.72	1.72	316	1.72
CYRX.US	Cryoport Inc	20191105	15	15.24	14.64	14.78	408275	14.78	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20191105	0.18	0.2	0.175	0.19	689	19	up	up	correct
CYTK.US	Cytokinetics Incorporated	20191105	11.05	11.25	10.825	11.07	225375	11.07	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20191105	1.67	1.82	1.66	1.72	177383	1.72	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20191105	26.129	26.59	25.83	26.33	8387	23.7712	up	up	correct
CZR.US	Caesars Entertainment Inc	20191105	47.09	47.14	46.07	46.16	1412476	46.16	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20191105	11.07	11.38	11.07	11.3	2834	10.874	up	up	correct
DAKT.US	Daktronics Inc	20191105	6.95	7.11	6.95	7.01	77505	6.8878	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191105	3.55	3.6208	3.5	3.6156	3314	12.1969	up	up	correct
DARE.US	Daré Bioscience Inc	20191105	0.8378	0.8497	0.82	0.8288	25109	0.8288	down	down	correct
DBVT.US	DBV Technologies S.A	20191105	7.33	7.44	7.26	7.42	199431	7.42	up	up	correct
DBX.US	Dropbox Inc	20191105	20.78	20.95	20.55	20.87	1762428	20.87	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20191105	19.39	19.9	19.39	19.86	175764	17.6291	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191105	45.98	47.24	44.55	46.16	539705	46.16	up	up	correct
DCTH.US	Delcath Systems Inc	20191105	0.078	0.082	0.0701	0.082	33013	57.4	up	up	correct
DDOG.US	Datadog Inc	20191105	34.5	35.25	33.21	34.91	1021240	34.91	up	down	incorrect
DENN.US	Denny's Corporation	20191105	19.75	20.1	19.7008	19.76	373272	19.76	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191105	0.67	0.7077	0.65	0.6502	201883	0.6502	down	down	correct
DGICA.US	Donegal Group Inc	20191105	14.99	14.99	14.72	14.84	10530	13.649	down	down	correct
DGII.US	Digi International Inc	20191105	14.6	14.6	14.33	14.34	64194	14.34	down	down	correct
DGLY.US	Digital Ally Inc	20191105	1.28	1.3	1.26	1.27	18393	1.27	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20191105	10.03	10.035	9.82	9.835	1900316	9.505	down	down	correct
DHCNI.US	DHCNI	20191105	24.51	24.6	24.46	24.52	194500	21.5064	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20191105	25.6	25.8	25.58	25.66	27664	24.383	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20191105	144.58	145.62	143.76	145.23	12939	123.9049	up	up	correct
DIOD.US	Diodes Incorporated	20191105	44.73	48.5	44.66	46.55	1017499	46.55	up	up	correct
DISCA.US	Discovery Inc	20191105	27.96	28.35	27.77	27.95	4070268	27.95	down	down	correct
DISCK.US	Discovery Inc	20191105	26.25	26.48	26.01	26.13	2520071	26.13	down	down	correct
DISH.US	DISH Network Corporation	20191105	35.11	35.48	34.49	34.64	1451902	34.64	down	down	correct
DJCO.US	Daily Journal Corporation	20191105	288	288	284.5	286.53	2300	286.53	down	down	correct
DKNG.US	DraftKings Inc	20191105	10.07	10.09	10.06	10.09	10142	10.09	up	down	incorrect
DLHC.US	DLH Holdings Corp	20191105	4.3734	4.3734	4.18	4.24	4185	4.24	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20191105	0.76	0.76	0.68	0.7	41780	3.5	down	down	correct
DLTH.US	Duluth Holdings Inc	20191105	9.45	9.74	9.38	9.435	245644	9.435	down	down	correct
DLTR.US	Dollar Tree Inc	20191105	111.84	114.07	111.82	113.28	1260637	113.28	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20191105	2.85	2.92	2.72	2.74	15055	2.74	down	down	correct
DMLP.US	Dorchester Minerals L.P	20191105	17.83	17.88	17.7	17.74	32827	14.4473	down	down	correct
DMRC.US	Digimarc Corporation	20191105	34.28	37.015	33.81	36.63	139951	36.63	up	up	correct
DMTK.US	DermTech Inc	20191105	7.25	7.33	7.11	7.3	17453	7.3	up	up	correct
DNLI.US	Denali Therapeutics Inc	20191105	15.93	16.64	15.79	16.525	248052	16.525	up	down	incorrect
DOCU.US	DocuSign Inc	20191105	68.61	68.84	65.91	66	2233506	66	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191105	1.66	1.7299	1.49	1.59	8639	1.59	down	down	correct
DOMO.US	Domo Inc	20191105	16.43	16.56	16.13	16.4	470058	16.4	down	down	correct
DOOO.US	BRP Inc	20191105	45.99	46.15	44.92	44.97	173262	44.6743	down	down	correct
DORM.US	Dorman Products Inc	20191105	74.27	75.24	73.15	73.2	138857	73.2	down	down	correct
DOX.US	Amdocs Limited	20191105	65.55	66.03	65.24	65.9	796677	63.3299	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191105	8.31	8.36	8.05	8.25	553102	8.25	down	down	correct
DRIO.US	DarioHealth Corp	20191105	0.24	0.2587	0.23	0.2304	36284	4.608	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191105	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191105	16.96	17.24	16.84	17.09	378646	17.09	up	up	correct
DRRX.US	DURECT Corporation	20191105	1.94	1.94	1.81	1.9	466192	1.9	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191105	4.68	4.68	4.56	4.61	45183	4.61	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20191105	39.88	40.01	38.85	38.88	82666	38.88	down	up	incorrect
DSKE.US	Daseke Inc	20191105	3.16	3.27	3	3.06	199623	3.06	down	up	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191105	0.14	0.16	0.14	0.16	79067	0.16	up	up	correct
DSPG.US	DSP Group Inc	20191105	15.8	16.25	15.37	15.55	294107	15.55	down	down	correct
DSWL.US	Deswell Industries Inc	20191105	2.5599	2.6	2.5521	2.56	2095	2.2281	up	up	correct
DTEA.US	DAVIDsTEA Inc	20191105	1.78	1.8	1.76	1.79	24448	1.79	up	up	correct
DTIL.US	Precision BioSciences Inc	20191105	6.71	7.17	6.57	6.88	2492932	6.88	up	up	correct
DTSS.US	Datasea Inc	20191105	2.8	2.86	2.7232	2.77	21385	2.77	down	up	incorrect
DTST.US	Data Storage Corporation	20191105	0.1605	0.178	0.1605	0.1605	19625	0.1605
DUO.US	Fangdd Network Group Ltd	20191105	12.99	13.05	11.92	13	70436	13	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20191105	6.72	6.72	6.4393	6.7186	156	6.7186	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20191105	5.48	5.73	5.33	5.36	888213	5.36	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20191105	2.61	2.8	2.61	2.8	300	2.8	up	up	correct
DWSN.US	Dawson Geophysical Company	20191105	2.59	2.59	2.38	2.48	60474	2.48	down	down	correct
DXCM.US	DexCom Inc	20191105	158.49	159.87	150.41	153.56	1369920	153.56	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191105	1.59	1.59	1.46	1.5	20982	1.5	down	down	correct
DXPE.US	DXP Enterprises Inc	20191105	36.24	37.15	35.52	36.02	74823	36.02	down	down	correct
DXYN.US	The Dixie Group Inc	20191105	1.86	2	1.86	1.94	70843	1.94	up	up	correct
DYAI.US	Dyadic International Inc	20191105	6.22	6.22	6.05	6.13	81903	6.13	down	down	correct
DYNT.US	Dynatronics Corporation	20191105	0.8696	0.8801	0.8144	0.8619	25388	0.8619	down	down	correct
DZSI.US	DZS Inc	20191105	7.77	8.1	7.77	7.84	76828	7.84	up	down	incorrect
EA.US	Electronic Arts Inc	20191105	98.13	98.99	96.63	98.26	2719942	97.644	up	up	correct
EAST.US	Eastside Distilling Inc	20191105	4.22	4.2746	4.11	4.23	15878	4.23	up	down	incorrect
EBAY.US	eBay Inc	20191105	35.5	35.755	35.31	35.48	6434748	34.4569	down	down	correct
EBAYL.US	eBay Inc. NT 56	20191105	26.31	26.41	26.31	26.39	43632	24.5484	up	down	incorrect
EBIX.US	Ebix Inc	20191105	43.45	44.18	43.05	43.44	132564	42.3922	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20191105	19.37	19.37	19.05	19.1729	13819	18.3163	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20191105	19.89	20	19.81	19.87	156443	18.9989	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20191105	30.92	31	30.62	30.99	5086	29.2881	up	up	correct
ECHO.US	Echo Global Logistics Inc	20191105	20.64	21.53	20.55	21.34	217962	21.34	up	up	correct
ECOL.US	US Ecology Inc	20191105	60.98	61.5	60.58	61.06	275542	60.8556	up	up	correct
ECOLW.US	US Ecology Inc	20191105	11.19	11.56	11.19	11.24	2448	11.24	up	up	correct
ECOR.US	electroCore Inc	20191105	1.67	1.69	1.49	1.505	189634	1.505	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20191105	34.24	34.46	33.37	33.54	218779	33.54	down	down	correct
EDAP.US	EDAP TMS S.A	20191105	4.67	4.69	4.3634	4.58	141357	4.58	down	down	correct
EDIT.US	Editas Medicine Inc	20191105	21.13	21.66	20.864	21.23	462862	21.23	up	up	correct
EDRY.US	EuroDry Ltd	20191105	8.07	8.1105	8.07	8.1105	3979	8.1105	up	up	correct
EDSA.US	Edesa Biotech Inc	20191105	5.56	5.68	5.45	5.46	42273	5.46	down	up	incorrect
EDUC.US	Educational Development Corporation	20191105	6.74	6.89	6.74	6.79	2575	6.3408	up	up	correct
EEFT.US	Euronet Worldwide Inc	20191105	148.69	149.35	144.25	146.86	519283	146.86	down	up	incorrect
EFOI.US	Energy Focus Inc	20191105	0.3983	0.425	0.391	0.4201	131160	2.1005	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20191105	45.4	46	45.25	45.86	95321	43.9006	up	up	correct
EGAN.US	eGain Corporation	20191105	7.92	8.225	7.92	8.08	197196	8.08	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20191105	46.35	46.84	45.745	46.11	168076	43.8941	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20191105	4.52	4.599	4.4	4.42	379720	29.3918	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20191105	1.6893	1.6893	1.6893	1.6893	500	1.6893
EGRX.US	Eagle Pharmaceuticals Inc	20191105	63.76	63.95	60.37	60.83	150675	60.83	down	down	correct
EHTH.US	eHealth Inc	20191105	72	73.9	70.65	72.66	735119	72.66	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191105	11.52	11.7272	11.16	11.25	58586	11.25	down	down	correct
EIOMX.US	EIOMX	20191105	10.43	10.43	10.43	10.43	0	10.173
EKSO.US	Ekso Bionics Holdings Inc	20191105	0.64	0.677	0.62	0.63	20880	9.45	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191105	0.62	0.6667	0.62	0.65	1452	11.7	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20191105	7.05	7.18	6.1505	6.55	407943	6.55	down	down	correct
ELSE.US	Electro	20191105	3.7148	3.7148	3.679	3.679	2400	3.679	down	down	correct
ELTK.US	Eltek Ltd	20191105	3.485	3.55	3.38	3.42	19487	3.42	down	down	correct
EMCF.US	Emclaire Financial Corp	20191105	30.75	31.5	30.75	31.25	1323	28.2294	up	up	correct
EMKR.US	EMCORE Corporation	20191105	3	3.11	3	3.09	40622	3.09	up	up	correct
EML.US	The Eastern Company	20191105	28.25	29.16	27.865	29.16	10046	27.9763	up	up	correct
ENDP.US	Endo International plc	20191105	4.76	4.95	4.31	4.445	14440330	4.445	down	down	correct
ENG.US	ENGlobal Corporation	20191105	0.96	0.9649	0.904	0.9307	15323	0.9307	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20191105	7.06	7.455	6.805	7	99368	7	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20191105	5.29	5.76	5.29	5.71	118483	5.71	up	up	correct
ENPH.US	Enphase Energy Inc	20191105	17.55	18.75	17.3	18.59	5515939	18.59	up	up	correct
ENSG.US	The Ensign Group Inc	20191105	42.91	43.48	42.19	42.45	240259	42.1393	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191105	61.33	63.28	60.81	62.58	327239	62.58	up	up	correct
ENTG.US	Entegris Inc	20191105	48.56	48.98	47.78	48.47	604840	48.0883	down	down	correct
ENTX.US	Entera Bio Ltd	20191105	2.2946	2.49	2.2946	2.4	8171	2.4	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20191105	0.3794	0.3794	0.3794	0.3794	320	0.3794
ENVB.US	Enveric Biosciences Inc	20191105	0.14	0.164	0.139	0.1572	28362	15.72	up	up	correct
EOLS.US	Evolus Inc	20191105	15.21	15.79	15.12	15.59	301027	15.59	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20191105	41.94	42.19	41.345	41.4	247363	41.4	down	down	correct
EPIX.US	ESSA Pharma Inc	20191105	4.2	4.46	3.7709	4.31	67227	4.31	up	up	correct
EPSN.US	Epsilon Energy Ltd	20191105	3.4	3.46	3.24	3.24	8263	3.24	down	down	correct
EPZM.US	Epizyme Inc	20191105	13.08	14.76	13	14.76	1823431	14.76	up	up	correct
EQ.US	Equillium Inc	20191105	3.5175	3.5175	3.21	3.27	9972	3.27	down	down	correct
EQBK.US	Equity Bancshares Inc	20191105	28.67	29.28	28.415	28.73	22160	28.6631	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20191105	542.14	542.14	523.79	527.19	939810	509.0661	down	up	incorrect
EQOS.US	Diginex Limited	20191105	9.96	9.97	9.96	9.97	300	9.97	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191105	8.84	8.88	8.82	8.85	5960650	8.5334	up	up	correct
ERIE.US	Erie Indemnity Company	20191105	180.89	183.62	179	181.87	99452	173.121	up	up	correct
ERII.US	Energy Recovery Inc	20191105	9.24	9.41	9.08	9.39	506806	9.39	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20191105	4.8	4.8	4.8	4.8	110	4.8
ESBK.US	Elmira Savings Bank	20191105	14.2	14.5	14.2	14.45	7847	12.9884	up	down	incorrect
ESCA.US	Escalade Incorporated	20191105	11.42	11.56	11.1641	11.37	4476	10.4786	down	down	correct
ESEA.US	Euroseas Ltd	20191105	0.7	0.7272	0.666	0.672	263028	5.376	down	down	correct
ESGR.US	Enstar Group Limited	20191105	200.52	203.86	197.88	200.22	46911	200.22	down	down	correct
ESGRO.US	Enstar Group Limited	20191105	27.21	27.25	27.1	27.2199	13506	23.5199	up	up	correct
ESGRP.US	Enstar Group Limited	20191105	27.52	27.57	27.48	27.52	10657	23.8879
ESLT.US	Elbit Systems Ltd	20191105	162.88	164.37	162.88	164.26	6949	159.7613	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20191105	40.92	41.1	40.14	40.83	257487	40.83	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20191105	24.2075	24.37	23.97	24.37	6911	24.37	up	up	correct
ESSA.US	ESSA Bancorp Inc	20191105	16.35	16.4	16.28	16.4	18663	15.3272	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20191105	20.23	21.47	20.11	20.94	114148	20.94	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20191105	8.9476	8.9476	8.8	8.82	10230	8.2633	down	down	correct
ET.US	PE	20191105	25.2	25.25	25.12	25.19	57728	22.084	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20191105	6	6.1	5.95	6.1	36145	6.1	up	up	correct
ETSY.US	Etsy Inc	20191105	44.85	44.9126	43.14	43.23	3555955	43.23	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191105	5.6805	5.6805	5.5699	5.61	1414	5.61	down	down	correct
EVBG.US	Everbridge Inc	20191105	77.05	80.57	75	80.27	1804014	80.27	up	up	correct
EVER.US	EverQuote Inc	20191105	26.92	28.77	25.64	27.92	3366200	27.92	up	up	correct
EVFM.US	Evofem Biosciences Inc	20191105	5.09	5.2244	5.02	5.06	12744	5.06	down	up	incorrect
EVGN.US	Evogene Ltd	20191105	1.5	1.52	1.5	1.519	2483	1.519	up	up	correct
EVLO.US	Evelo Biosciences Inc	20191105	7.5	8.08	6.69	6.75	145486	6.75	down	down	correct
EVOK.US	Evoke Pharma Inc	20191105	0.8995	0.93	0.89	0.89	56687	0.89	down	up	incorrect
EVOL.US	Evolving Systems Inc	20191105	1.0997	1.16	1.0997	1.15	62480	1.15	up	down	incorrect
EVOP.US	EVO Payments Inc	20191105	28.07	28.2	27.21	27.58	246081	27.58	down	up	incorrect
EWBC.US	East West Bancorp Inc	20191105	45.89	46.335	45.4408	45.81	1013983	43.6881	down	down	correct
EXAS.US	Exact Sciences Corporation	20191105	87.7	88.195	83.24	84.23	2560746	84.23	down	up	incorrect
EXC.US	Exelon Corporation	20191105	44.48	44.985	44.31	44.78	7036880	41.3743	up	up	correct
EXEL.US	Exelixis Inc	20191105	16.16	16.18	15.63	15.68	3148260	15.68	down	down	correct
EXLS.US	ExlService Holdings Inc	20191105	69.59	69.94	68.8018	68.99	117433	68.99	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20191105	76.16	81.15	75.25	77.55	2306546	75.3623	up	up	correct
EXPE.US	Expedia Group Inc	20191105	135.05	137.15	134.67	135.02	1916310	134.0421	down	down	correct
EXPI.US	eXp World Holdings Inc	20191105	9.4	9.455	9.053	9.42	147011	4.702	up	up	correct
EXPO.US	Exponent Inc	20191105	64.2	64.43	63.83	64.08	195566	62.8099	down	down	correct
EXTR.US	Extreme Networks Inc	20191105	6.63	6.89	6.605	6.76	2056569	6.76	up	down	incorrect
EYE.US	National Vision Holdings Inc	20191105	24.03	25.26	23.875	25.15	807697	25.15	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20191105	3.85	4.15	3.6395	4.15	7873	4.15	up	up	correct
EYEN.US	Eyenovia Inc	20191105	2.9	2.9599	2.81	2.81	12358	2.81	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191105	0.74	0.7948	0.7228	0.78	31536	6.24	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191105	0.165	0.19	0.165	0.1729	40765	1.3832	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191105	2.38	2.41	2.27	2.33	431109	23.3	down	down	correct
EZPW.US	EZCORP Inc	20191105	5.52	5.64	5.39	5.44	407647	5.44	down	down	correct
FAMI.US	Farmmi Inc	20191105	1.57	1.57	1.4	1.51	58691	1.51	down	down	correct
FANG.US	Diamondback Energy Inc	20191105	91	92.79	90.08	90.23	2909105	85.093	down	down	correct
FANH.US	Fanhua Inc	20191105	26.16	27.12	26.135	26.56	261107	23.2753	up	up	correct
FARM.US	Farmer Bros. Co	20191105	13.68	13.83	13.47	13.73	73317	13.73	up	up	correct
FARO.US	FARO Technologies Inc	20191105	50.42	51.41	50.23	50.75	102045	50.75	up	up	correct
FAST.US	Fastenal Company	20191105	37.35	37.91	37.01	37.28	4129088	35.301	down	down	correct
FAT.US	FAT Brands Inc	20191105	4.84	4.92	4.82	4.9	2870	4.6761	up	up	correct
FATE.US	Fate Therapeutics Inc	20191105	15.3	15.79	15.13	15.705	485642	15.705	up	up	correct
FB.US	Meta Platforms Inc.	20191105	195.37	195.75	193.6	194.32	9941954	194.32	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20191105	1.41	1.42	1.35	1.36	116580	1.36	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20191105	21	21.0427	21	21.0427	751	16.3348	up	up	correct
FBIZ.US	First Business Financial Services Inc	20191105	24.55	24.74	24.2978	24.74	11677	23.2004	up	up	correct
FBMS.US	The First Bancshares Inc	20191105	33.36	33.4	33.16	33.22	46036	32.0593	down	down	correct
FBNC.US	First Bancorp	20191105	38.73	39.135	38.48	38.9	82157	37.0381	up	up	correct
FBRX.US	Forte Biosciences Inc	20191105	0.68	0.68	0.63	0.6458	10635	9.687	down	down	correct
FCAP.US	First Capital Inc	20191105	59.17	59.17	56.766	58.2	10068	55.7911	down	down	correct
FCBC.US	First Community Bankshares Inc	20191105	32.36	32.61	32.15	32.45	32899	29.9067	up	down	incorrect
FCCO.US	First Community Corporation	20191105	19.02	19.02	18.61	18.61	863	17.5943	down	down	correct
FCCY.US	1st Constitution Bancorp	20191105	19.23	19.35	18.99	19.35	6285	18.5126	up	up	correct
FCEL.US	FuelCell Energy Inc	20191105	0.27	0.271	0.256	0.2679	6067182	0.2679	down	down	correct
FCFS.US	FirstCash Inc	20191105	83.74	84.46	81.4	81.84	412824	79.044	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20191105	504.645	514.625	501.55	503.45	28446	499.8651	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191105	6.93	6.96	6.8	6.83	92200	4.9859	down	up	incorrect
FCREX.US	FCREX	20191105	12.72	12.72	12.72	12.72	0	11.1962
FCRIX.US	FCRIX	20191105	12.75	12.75	12.75	12.75	0	11.1559
FCRUX.US	FCRUX	20191105	12.74	12.74	12.74	12.74	0	12.74
FDBC.US	Fidelity D & D Bancorp Inc	20191105	61.9938	65.43	61.9938	65.43	3311	62.1768	up	up	correct
FDUS.US	Fidus Investment Corporation	20191105	15.03	15.19	15.03	15.09	47009	11.9179	up	up	correct
FDUSG.US	FDUSG	20191105	25.48	28.24	25.47	25.75	10100	22.9932	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20191105	25.8	25.957	25.62	25.798	8700	22.8829	down	down	correct
FEIM.US	Frequency Electronics Inc	20191105	11.67	11.75	11.62	11.75	576	11.75	up	up	correct
FELE.US	Franklin Electric Co. Inc	20191105	54.52	54.89	54.21	54.64	165989	53.5828	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20191105	5.3	5.575	5.3	5.44	13348	5.44	up	down	incorrect
FEYE.US	Mandiant Inc	20191105	16.23	16.66	16.17	16.56	3420512	16.56	up	up	correct
FFBC.US	First Financial Bancorp	20191105	24.3	24.64	24.105	24.24	283995	21.8194	down	down	correct
FFBW.US	FFBW Inc	20191105	10.8508	10.8508	10.8508	10.8508	1005	9.2505
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191105	2.94	2.96	2.79	2.79	43556	2.79	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20191105	20.96	21.39	20.94	21.37	90342	19.2011	up	up	correct
FFIN.US	First Financial Bankshares Inc	20191105	33.97	34.33	33.79	34.17	336100	33.0637	up	up	correct
FFIV.US	F5 Networks Inc	20191105	146.48	147.43	145.96	146.38	551970	146.38	down	down	correct
FFNW.US	First Financial Northwest Inc	20191105	14.3	14.43	14.3	14.39	9393	13.3694	up	down	incorrect
FFWM.US	First Foundation Inc	20191105	16.43	16.47	16.29	16.41	138160	15.8198	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20191105	19.5201	20.7312	19.5201	20.24	3857	15.3625	up	up	correct
FGEN.US	FibroGen Inc	20191105	37.01	40.74	37.01	39.97	1277273	39.97	up	up	correct
FGF.US	FG Financial Group Inc	20191105	4.6	4.66	4.6	4.63	2884	4.63	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20191105	25.4	25.4	25.4	25.4	100	21.2117
FHB.US	First Hawaiian Inc	20191105	28.35	28.63	28.35	28.36	528908	25.6631	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20191105	43.64	43.83	43.12	43.42	128399	39.1361	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20191105	193.2	193.2	193.2	193.2	0	193.2
FISI.US	Financial Institutions Inc	20191105	31.69	32.14	31.69	32.02	39083	29.0629	up	down	incorrect
FISV.US	Fiserv Inc	20191105	105.3	105.82	102.84	104	3028087	104	down	down	correct
FITB.US	Fifth Third Bancorp	20191105	30.24	30.65	30.1	30.35	4962674	27.959	up	up	correct
FITBI.US	Fifth Third Bancorp	20191105	28.42	28.59	28.17	28.27	29778	25.0471	down	down	correct
FITBO.US	Fifth Third Bancorp	20191105	25.79	25.79	25.51	25.64	168800	23.171	down	down	correct
FITBP.US	Fifth Third Bancorp	20191105	27.2	27.26	27.01	27.26	3500	24.2639	up	up	correct
FIVE.US	Five Below Inc	20191105	128.74	130.8436	128.03	128.93	477943	128.93	up	up	correct
FIVN.US	Five9 Inc	20191105	55.86	56.35	53.8	55.43	1122958	55.43	down	down	correct
FIXX.US	Homology Medicines Inc	20191105	12.61	12.76	12.17	12.38	145910	12.38	down	down	correct
FIZZ.US	National Beverage Corp	20191105	45.66	46.15	45.1	45.63	654102	20.1844	down	down	correct
FKWL.US	Franklin Wireless Corp	20191105	2.4	2.44	2.3	2.3	2777	2.3	down	down	correct
FLDM.US	Fluidigm Corporation	20191105	5.11	5.195	5.0273	5.11	777512	5.11
FLEX.US	Flex Ltd	20191105	12.14	12.265	11.21	11.79	10806860	11.79	down	down	correct
FLGT.US	Fulgent Genetics Inc	20191105	11.5	13.59	10.9	13.01	1223943	13.01	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20191105	24.11	24.16	23.9328	23.98	76620	22.1294	down	down	correct
FLL.US	Full House Resorts Inc	20191105	3	3.19	2.97	2.99	619053	2.99	down	down	correct
FLMN.US	Falcon Minerals Corporation	20191105	6.53	6.54	6.3	6.44	248075	5.2606	down	down	correct
FLNT.US	Fluent Inc	20191105	2.51	2.54	2.4699	2.52	150764	2.52	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20191105	8.76	9	8.5	8.5	2132	8.5	down	down	correct
FLWS.US	1	20191105	12.93	13.2	12.55	13.03	539664	13.03	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20191105	17.63	17.74	16.882	17.19	765547	17.19	down	down	correct
FLXS.US	Flexsteel Industries Inc	20191105	18.23	18.23	17.65	17.93	40974	16.8946	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191105	25.64	25.6985	25.52	25.59	8242	24.0086	down	down	correct
FMBH.US	First Mid Bancshares Inc	20191105	35.5	35.93	35.44	35.78	24973	33.6823	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20191105	21.37	21.88	21.37	21.725	414601	20.0803	up	up	correct
FMNB.US	Farmers National Banc Corp	20191105	15.25	15.63	15.25	15.53	47717	14.4866	up	up	correct
FNCB.US	FNCB Bancorp Inc	20191105	7.62	7.67	7.5124	7.67	6978	7.1199	up	down	incorrect
FNHC.US	FedNat Holding Company	20191105	13.95	14.34	13.95	14.26	26878	13.6582	up	up	correct
FNKO.US	Funko Inc	20191105	15.43	15.55	14.46	14.6	2258940	14.6	down	down	correct
FNLC.US	The First Bancorp Inc	20191105	28.67	29.3	28.64	29.12	18071	26.4454	up	up	correct
FNWB.US	First Northwest Bancorp	20191105	17.95	17.97	17.8355	17.97	6439	17.3891	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20191105	45	45	45	45	1200	42.1032
FOCS.US	Focus Financial Partners Inc	20191105	23.44	23.84	22.99	23.25	146214	23.25	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20191105	8.89	9	8.8	8.88	2251028	8.88	down	down	correct
FONR.US	FONAR Corporation	20191105	20.447	20.59	20.02	20.19	12634	20.19	down	down	correct
FORD.US	Forward Industries Inc	20191105	1.01	1.06	1.01	1.06	8155	1.06	up	up	correct
FORM.US	FormFactor Inc	20191105	22.37	22.55	22.08	22.51	310630	22.51	up	up	correct
FORR.US	Forrester Research Inc	20191105	35.43	36.24	35.07	36.2	39576	36.2	up	up	correct
FOSL.US	Fossil Group Inc	20191105	11.9	13.08	11.84	12.93	2139429	12.93	up	up	correct
FOX.US	Fox Corporation	20191105	31.9	32.45	31.9	32.15	2289616	31.2513	up	up	correct
FOXA.US	Fox Corporation	20191105	32.58	33.08	32.525	32.835	3198689	31.9468	up	up	correct
FOXF.US	Fox Factory Holding Corp	20191105	62.87	64.5	62.2535	63.44	190593	63.44	up	up	correct
FPAY.US	FlexShopper Inc	20191105	2.36	2.36	1.74	1.8	8466779	1.8	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20191105	35.82	36.4	35.82	36.4	2163	33.487	up	up	correct
FRBA.US	First Bank	20191105	10.95	10.99	10.8106	10.93	18873	10.6172	down	down	correct
FRBK.US	Republic First Bancorp Inc	20191105	4.14	4.19	4.09	4.11	131699	4.11	down	down	correct
FREE.US	Whole Earth Brands Inc	20191105	9.85	9.86	9.85	9.86	10413	9.86	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20191105	16.13	16.35	15.5	15.73	45781	15.73	down	down	correct
FRG.US	Franchise Group Inc	20191105	11.97	11.97	11.96	11.97	8000	10.6942
FRGI.US	Fiesta Restaurant Group Inc	20191105	9.18	9.59	9.17	9.47	331584	9.47	up	down	incorrect
FRHC.US	Freedom Holding Corp	20191105	13.93	14	13.91	13.97	44741	13.97	up	up	correct
FRME.US	First Merchants Corporation	20191105	41.27	41.82	40.92	41.49	176821	38.7952	up	up	correct
FROPX.US	FROPX	20191105	19.38	19.38	19.38	19.38	0	15.3937
FRPH.US	FRP Holdings Inc	20191105	53.43	53.43	52.51	53.37	3442	53.37	down	down	correct
FRPT.US	Freshpet Inc	20191105	51.96	52.78	49.87	51.47	626100	51.47	down	down	correct
FRST.US	Primis Financial Corp	20191105	15.94	16.04	15.66	15.95	36506	14.8496	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20191105	1.38	1.38	1.35	1.36	10139	1.36	down	down	correct
FRTA.US	Forterra Inc	20191105	8.8	11.1	8.78	10.95	1892764	10.95	up	down	incorrect
FSBW.US	FS Bancorp Inc	20191105	57.135	58.58	57	57.92	16511	27.9965	up	up	correct
FSEA.US	First Seacoast Bancorp	20191105	9.17	9.17	9.07	9.07	2883	9.07	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20191105	61.85	61.965	61.85	61.965	1360	20.0026	up	up	correct
FSLR.US	First Solar Inc	20191105	53.12	54.39	52.82	53.87	953171	53.87	up	up	correct
FSTR.US	L.B. Foster Company	20191105	19.1	19.26	18.89	19.16	16612	19.16	up	up	correct
FSTX.US	F	20191105	3.21	3.56	3.05	3.5	55563	14	up	up	correct
FSV.US	FirstService Corporation	20191105	87.55	88.37	86.81	88.32	62283	87.3396	up	down	incorrect
FTDR.US	Frontdoor Inc	20191105	45.23	46.71	43.39	43.79	1093644	43.79	down	up	incorrect
FTEK.US	Fuel Tech Inc	20191105	1.09	1.09	1.03	1.0696	25574	1.0696	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20191105	0.67	0.68	0.6003	0.6447	139032	0.6447	down	up	incorrect
FTNT.US	Fortinet Inc	20191105	91.49	92.57	91.02	91.64	2006753	91.64	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20191105	6.13	6.51	5.895	6.37	54305	6.37	up	up	correct
FULT.US	Fulton Financial Corporation	20191105	17.58	17.73	17.45	17.56	1271039	16.0249	down	up	incorrect
FUNC.US	First United Corporation	20191105	23.84	23.88	23.37	23.68	52396	22.0863	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20191105	7.01	7.1	7.01	7.09	44223	5.841	up	up	correct
FUSB.US	First US Bancshares Inc	20191105	9.66	9.77	9.66	9.72	3733	9.439	up	up	correct
FUTU.US	Futu Holdings Limited	20191105	11	11.35	10.93	11.2	105253	11.2	up	up	correct
FUV.US	Arcimoto Inc	20191105	1.98	1.9899	1.85	1.92	60153	1.92	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20191105	17.11	17.61	17.11	17.3	16033	17.3	up	up	correct
FVE.US	Five Star Senior Living Inc	20191105	5.2	5.2	4.5	4.8	9304	4.8	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20191105	0.8066	0.85	0.7601	0.79	215242	0.79	down	down	correct
FWONA.US	Formula One Group	20191105	39.09	39.54	38.39	39.45	75287	39.45	up	up	correct
FWONK.US	Formula One Group	20191105	40.96	41.56	40.63	41.5	661345	41.5	up	up	correct
FWRD.US	Forward Air Corporation	20191105	70.31	71.525	68.95	70.55	142190	68.8424	up	up	correct
GABC.US	German American Bancorp Inc	20191105	33.64	34.5	33.6	33.85	33703	32.1483	up	up	correct
GAIA.US	Gaia Inc	20191105	8.14	9.75	7.98	9.02	756089	9.02	up	up	correct
GAIN.US	Gladstone Investment Corporation	20191105	12.99	13.3	12.946	13.26	235032	11.1556	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191105	4.04	4.04	3.88	3.92	136496	3.92	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191105	1.5292	1.5292	1.5292	1.5292	263	22.938
GASS.US	StealthGas Inc	20191105	3.36	3.38	3.35	3.37	26314	3.37	up	up	correct
GBCI.US	Glacier Bancorp Inc	20191105	43.75	44.09	43.14	43.65	259878	40.7241	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20191105	17.2001	17.2098	17.1033	17.1324	327403	14.1666	down	down	correct
GBLI.US	Global Indemnity Group LLC	20191105	25.95	26.83	25.7568	26.83	5641	24.5945	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191105	26.7	26.711	26.57	26.7044	3982	22.9209	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20191105	49.38	49.9	48.455	49.79	579820	49.79	up	up	correct
GCBC.US	Greene County Bancorp Inc	20191105	27.67	27.67	26.81	26.81	6753	25.7364	down	down	correct
GCMG.US	GCM Grosvenor Inc	20191105	10.142	10.142	10.142	10.142	0	9.8592
GCREX.US	Griffin Institutional Access Real Estate	20191105	26.58	26.58	26.58	26.58	0	23.6165
GDEN.US	Golden Entertainment Inc	20191105	15.56	15.95	15.54	15.78	108895	15.78	up	up	correct
GDS.US	GDS Holdings Limited	20191105	43.49	44.27	42.685	42.87	803135	42.87	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191105	10.18	10.19	10.18	10.19	200	10.19	up	up	correct
GECC.US	Great Elm Capital Corporation	20191105	8.29	8.33	8.23	8.33	27676	6.6413	up	down	incorrect
GECCM.US	GECCM	20191105	25.3777	25.3982	25.3777	25.3982	1957	23.5524	up	up	correct
GECCN.US	Great Elm Capital	20191105	25.19	25.22	25.19	25.22	600	21.5878	up	up	correct
GEG.US	Great Elm Group Inc	20191105	3.31	3.31	3.31	3.31	236	3.31
GENC.US	Gencor Industries Inc	20191105	12.75	12.8547	12.71	12.8	18898	12.8	up	down	incorrect
GENE.US	Genetic Technologies Limited	20191105	2.02	2.0301	1.9532	2.0174	12142	2.0174	down	down	correct
GEOS.US	Geospace Technologies Corporation	20191105	15.24	15.41	15.02	15.18	19205	15.18	down	down	correct
GERN.US	Geron Corporation	20191105	1.47	1.5	1.45	1.48	784902	1.48	up	up	correct
GEVO.US	Gevo Inc	20191105	2.61	2.79	2.41	2.68	965597	2.68	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20191105	24	24.27	23.8688	23.9	12304	22.3413	down	down	correct
GFN.US	General Finance Corporation	20191105	10.07	10.47	9.67	10.44	12658	10.44	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20191105	12.69	13.06	12.54	12.68	775878	12.4462	down	up	incorrect
GH.US	Guardant Health Inc	20191105	70.83	72.46	66.6968	67.99	1684009	67.99	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20191105	1.59	1.59	1.392	1.53	936517	1.53	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191105	5.22	5.29	4.9	4.97	256752	4.97	down	down	correct
GIGM.US	GigaMedia Limited	20191105	2.49	2.4946	2.48	2.48	1646	2.48	down	up	incorrect
GIII.US	G	20191105	27.73	28.84	27.38	28.78	759348	28.78	up	up	correct
GILD.US	Gilead Sciences Inc	20191105	65.41	66.27	65.19	65.39	6599117	59.7035	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191105	8.12	8.12	7.95	8.1	6684	6.9908	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191105	27.42	27.42	27.42	27.42	0	24.3628
GLAD.US	Gladstone Capital Corporation	20191105	10	10.04	9.94	9.94	151411	8.2049	down	up	incorrect
GLADL.US	GLADL	20191105	25.42	25.6	25.42	25.58	12800	22.9364	up	up	correct
GLBFX.US	GL Beyond Income Fund	20191105	1.45	1.45	1.45	1.45	0	1.2665
GLBS.US	Globus Maritime Limited	20191105	2.61	2.66	2.37	2.48	508855	248	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20191105	10.59	11.65	10.58	11.65	5781	10.8998	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20191105	10.06	10.225	9.02	10.01	1371989	10.01	down	down	correct
GLG.US	TD Holdings Inc	20191105	0.6586	0.6601	0.6021	0.607	84525	0.607	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191105	4.8	4.83	4.62	4.75	93879	4.75	down	down	correct
GLNG.US	Golar LNG Limited	20191105	14.85	15.1	14.55	14.67	655378	14.67	down	down	correct
GLPG.US	Galapagos NV	20191105	181.85	183.695	181.02	182.75	154634	182.75	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20191105	42.04	42.17	41.205	41.31	1168761	36.7763	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191105	10.97	11.07	10.7296	10.94	83486	10.94	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191105	27.28	27.28	27.28	27.28	0	24.2385
GLYC.US	GlycoMimetics Inc	20191105	6.02	6.0972	5.81	5.84	165043	5.84	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191105	0.3	0.349	0.3	0.32	2665	4.8	up	up	correct
GMDA.US	Gamida Cell Ltd	20191105	4.94	5.02	4.85	4.96	28263	4.96	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191105	27.03	27.03	27.03	27.03	0	24.0163
GNCA.US	Genocea Biosciences Inc	20191105	2.69	2.7019	2.51	2.54	141837	2.54	down	down	correct
GNFT.US	Genfit SA	20191105	14.9	14.93	14.06	14.43	120578	14.43	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20191105	3.93	4.25	3.9	4.07	146291	4.07	up	down	incorrect
GNPX.US	Genprex Inc	20191105	0.4788	0.51	0.4788	0.49	96083	0.49	up	up	correct
GNSS.US	Genasys Inc	20191105	3.32	3.37	3.27	3.37	26906	3.37	up	up	correct
GNTX.US	Gentex Corporation	20191105	29	29.69	28.8501	29.33	1760895	28.4036	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20191105	32.51	32.81	32.36	32.59	18565	27.8387	up	up	correct
GNUS.US	Genius Brands International Inc	20191105	0.6501	0.6687	0.6475	0.6507	31323	0.6507	up	up	correct
GO.US	Grocery Outlet Holding Corp	20191105	31.67	32.49	31.46	31.78	386773	31.78	up	up	correct
GOEV.US	Canoo Inc	20191105	10.03	10.05	10.03	10.05	3300	10.05	up	down	incorrect
GOEVW.US	Canoo Holdings Ltd	20191105	0.85	0.85	0.85	0.85	275	0.85
GOGL.US	Golden Ocean Group Limited	20191105	5.79	5.89	5.78	5.81	192390	4.7739	up	up	correct
GOGO.US	Gogo Inc	20191105	6.2	6.49	6.18	6.48	1090930	6.48	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20191105	23.59	23.72	23.26	23.32	129710	19.5893	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191105	26.35	26.35	26	26.05	11600	22.4701	down	up	incorrect
GOOG.US	Alphabet Inc	20191105	1292.89	1298.93	1291.229	1292.03	1282711	1292.03	down	down	correct
GOOGL.US	Alphabet Inc	20191105	1291.2	1297.24	1289.38	1291.44	1257427	1291.44	up	up	correct
GOSS.US	Gossamer Bio Inc	20191105	21.97	23.17	21.54	21.8	401782	21.8	down	down	correct
GOVX.US	GeoVax Labs Inc	20191105	0.0014	0.0015	0.0013	0.0015	450	60	up	up	correct
GP.US	GreenPower Motor Company Inc	20191105	0.24	0.24	0.24	0.24	5000	1.68
GPP.US	Green Plains Partners LP	20191105	13.9	13.9	13.58	13.75	37277	11.891	down	up	incorrect
GPRE.US	Green Plains Inc	20191105	13.13	13.36	13.055	13.13	477985	13.13
GPRO.US	GoPro Inc	20191105	4.47	4.54	4.42	4.46	4302590	4.46	down	down	correct
GRBK.US	Green Brick Partners Inc	20191105	10.09	10.09	9.83	9.91	67534	9.91	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20191105	14.5217	15.1304	14.5217	14.6957	1472	7.5963	up	up	correct
GRFS.US	Grifols S.A	20191105	21.85	21.88	21.48	21.5	1308849	20.4867	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191105	27.72	27.72	27.72	27.72	0	24.6295
GRIN.US	Grindrod Shipping Holdings Ltd	20191105	6.95	7.5	6.87	7.5	21764	7.1301	up	up	correct
GRMN.US	Garmin Ltd	20191105	94.02	94.58	91.33	93.29	1782937	88.7416	down	down	correct
GRNQ.US	Greenpro Capital Corp	20191105	0.79	0.79	0.752	0.7825	5557	0.7825	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20191105	0.113	0.113	0.0975	0.1099	7852	3.5168	down	up	incorrect
GROW.US	U.S. Global Investors Inc	20191105	1.61	1.62	1.5562	1.59	22864	1.5436	down	down	correct
GRPN.US	Groupon Inc	20191105	2.73	3.02	2.73	3	397808	60	up	up	correct
GRTS.US	Gritstone bio Inc	20191105	7.91	8.0143	7.71	7.95	89176	7.95	up	up	correct
GRVY.US	Gravity Co. Ltd	20191105	35.78	36.72	34.72	35.2656	110931	35.2656	down	down	correct
GRWG.US	GrowGeneration Corp	20191105	4.15	4.27	4.09	4.16	73814	4.16	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20191105	61.13	61.9	61.13	61.84	45744	57.0243	up	up	correct
GSHD.US	Goosehead Insurance Inc	20191105	42.17	44.0167	41.02	42.71	500239	41.68	up	down	incorrect
GSIT.US	GSI Technology Inc	20191105	7.99	8.0552	7.95	7.98	81918	7.98	down	down	correct
GSKY.US	GreenSky Inc	20191105	8.42	8.4762	7.1	7.15	2921601	7.15	down	up	incorrect
GSM.US	Ferroglobe PLC	20191105	0.64	0.6457	0.61	0.64	662376	0.64
GSMG.US	Glory Star New Media Group Holdings Limited	20191105	10.23	10.24	10.2	10.215	32300	10.215	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20191105	0.089	0.089	0.07	0.08	2600	0.08	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20191105	16.47	16.975	16.4201	16.74	2742475	16.5423	up	down	incorrect
GTBP.US	GT Biopharma Inc	20191105	0.16	0.178	0.16	0.175	8546	2.975	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20191105	7.12	7.27	7.12	7.2197	3855	7.2197	up	up	correct
GTHX.US	G1 Therapeutics Inc	20191105	22.36	22.88	21.97	22.38	193038	22.38	up	up	correct
GTIM.US	Good Times Restaurants Inc	20191105	1.79	1.82	1.72	1.79	16641	1.79
GTX.US	Garrett Motion Inc	20191105	10.62	11	10.38	10.47	879009	10.47	down	up	incorrect
GTYH.US	GTY Technology Holdings Inc	20191105	5.42	5.45	5.27	5.33	67820	5.33	down	down	correct
GURE.US	Gulf Resources Inc	20191105	0.74	0.74	0.71	0.73	5401	3.65	down	down	correct
GVP.US	GSE Systems Inc	20191105	1.27	1.33	1.27	1.31	9659	1.31	up	up	correct
GWGH.US	GWG Holdings Inc	20191105	9.1723	10.49	9.1723	10.49	4487	10.49	up	up	correct
GWRS.US	Global Water Resources Inc	20191105	12	12.0987	11.9	11.97	16898	11.4416	down	down	correct
GYRO.US	Gyrodyne LLC	20191105	19.75	19.75	19.75	19.75	1492	19.75
HA.US	Hawaiian Holdings Inc	20191105	29.29	30.38	29.2544	30.17	893345	29.9256	up	up	correct
HAFC.US	Hanmi Financial Corporation	20191105	19.95	20.28	19.78	19.92	141643	18.5548	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20191105	24.21	24.38	23.9438	24.23	733548	24.23	up	up	correct
HALL.US	Hallmark Financial Services Inc	20191105	16.13	16.91	16.01	16.7	150585	16.7	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20191105	15.66	17.32	15.5601	17.06	4893091	17.06	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20191105	4.81	4.95	4.66	4.84	53600	4.8099	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20191105	13.75	13.925	13.46	13.74	11151	13.74	down	down	correct
HAS.US	Hasbro Inc	20191105	96.07	99.24	95.78	95.79	2396925	90.0865	down	up	incorrect
HAYN.US	Haynes International Inc	20191105	36.79	37.66	36.64	37.49	47387	34.9716	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20191105	14.75	15	14.68	14.87	8422305	13.3246	up	up	correct
HBCP.US	Home Bancorp Inc	20191105	39.52	39.52	39.24	39.35	3974	36.912	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20191105	2.75	2.8665	2.67	2.75	66898	2.75
HBMD.US	Howard Bancorp Inc	20191105	16.75	17.11	16.5	16.9	84785	16.9	up	up	correct
HBNC.US	Horizon Bancorp Inc	20191105	18.83	19.14	18.71	18.96	134210	17.631	up	up	correct
HBP.US	Huttig Building Products Inc	20191105	2.135	2.135	1.92	2.06	16959	2.06	down	down	correct
HBT.US	HBT Financial Inc	20191105	15.74	16.2	15.74	16.16	121100	14.925	up	up	correct
HCAT.US	Health Catalyst Inc	20191105	33.25	34.03	33.1	33.61	123840	33.61	up	up	correct
HCCC.US	Healthcare Capital Corp	20191105	0.5	0.5	0.5	0.5	270	0.5
HCCI.US	Heritage	20191105	27.9	28.1	27.64	27.95	46574	27.95	up	down	incorrect
HCKT.US	The Hackett Group Inc	20191105	17.5	17.71	17.5	17.6	98724	16.6445	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20191105	20.74	21.52	20.64	21.1	306628	21.1	up	up	correct
HCSG.US	Healthcare Services Group Inc	20191105	25.77	25.89	25.32	25.59	392897	23.7389	down	down	correct
HDSN.US	Hudson Technologies Inc	20191105	0.662	0.7199	0.63	0.69	420362	0.69	up	up	correct
HEAR.US	Turtle Beach Corporation	20191105	11.2	11.23	10.655	10.71	288731	10.71	down	down	correct
HEES.US	H&E Equipment Services Inc	20191105	36.81	37.85	36.21	36.3	286122	33.2018	down	up	incorrect
HELE.US	Helen of Troy Limited	20191105	152.54	155.31	151.87	153.82	135184	153.82	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191105	3.16	3.2	3.08	3.1	32192	3.1	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20191105	2.03	2.13	2	2.06	4657254	8.24	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20191105	34	34	34	34	280	16.2415
HFFG.US	HF Foods Group Inc	20191105	19.06	19.81	18.5	19.81	22493	19.81	up	up	correct
HFWA.US	Heritage Financial Corporation	20191105	28.52	28.98	28.45	28.86	163671	26.6139	up	down	incorrect
HGEN.US	Humanigen Inc	20191105	0.7	0.7	0.7	0.7	200	3.5
HGSH.US	China HGS Real Estate Inc	20191105	0.6677	0.73	0.6677	0.7259	14347	1.4518	up	up	correct
HHR.US	HeadHunter Group PLC	20191105	17.8	19.775	17.8	19.7	161900	18.7467	up	up	correct
HIBB.US	Hibbett Inc	20191105	25	26.4	24.925	26.28	827122	26.0432	up	up	correct
HIFS.US	Hingham Institution for Savings	20191105	189.31	192.095	189.31	190.46	2928	186.0545	up	down	incorrect
HIHO.US	Highway Holdings Limited	20191105	1.73	1.73	1.7	1.7	14046	1.502	down	down	correct
HIMX.US	Himax Technologies Inc	20191105	2.72	2.88	2.67	2.79	1528576	2.7397	up	up	correct
HITI.US	High Tide Inc. Common Shares	20191105	0.28	0.285	0.265	0.275	198040	0.275	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20191105	0.126	0.1459	0.122	0.135	388354	0.135	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191105	0.75	0.7763	0.7	0.7502	8459	18.755	up	up	correct
HLG.US	Hailiang Education Group Inc	20191105	66.86	66.95	66.38	66.95	14284	66.95	up	up	correct
HLIT.US	Harmonic Inc	20191105	8	8.02	7.91	7.98	594401	7.98	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191105	57.75	58.5	56.05	57.12	460592	54.9276	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191105	6.21	6.57	6.15	6.53	706649	6.53	up	down	incorrect
HMNF.US	HMN Financial Inc	20191105	21.05	21.1	20.905	20.98	1707	20.98	down	up	incorrect
HMST.US	HomeStreet Inc	20191105	30.93	31.38	30.88	31.24	239987	29.8944	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20191105	13.16	13.16	12.38	13.04	27663	13.04	down	down	correct
HNNA.US	Hennessy Advisors Inc	20191105	11.95	12.78	11.65	12.5	11743	10.9995	up	up	correct
HNRG.US	Hallador Energy Company	20191105	3.26	3.27	2.9614	3.15	345510	3.0776	down	down	correct
HOFT.US	Hooker Furniture Corporation	20191105	23.91	24.24	23.76	24.16	84930	22.7203	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191105	15.66	15.83	15.15	15.31	185571	15.0588	down	down	correct
HOLX.US	Hologic Inc	20191105	48.53	48.77	47.7801	48.105	2382548	48.105	down	down	correct
HON.US	Honeywell International Inc	20191105	179.77	181.83	179.23	180.68	5156230	172.747	up	up	correct
HONE.US	HarborOne Bancorp Inc	20191105	10.28	10.45	10.24	10.41	1015355	10.1979	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20191105	8	8	6.81	7.47	69692	7.47	down	down	correct
HOPE.US	Hope Bancorp Inc	20191105	14.73	14.84	14.55	14.58	721224	13.1751	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20191105	4.13	4.54	4.13	4.2706	9043	4.2706	up	up	correct
HPK.US	HighPeak Energy Inc	20191105	10.26	10.3	10.26	10.28	4500	10.166	up	up	correct
HQI.US	HireQuest Inc	20191105	6.16	6.16	6.16	6.16	200	6.0052
HQY.US	HealthEquity Inc	20191105	59.82	62.21	59.47	61.11	615249	61.11	up	up	correct
HROW.US	Harrow Health Inc	20191105	5.07	5.21	5.04	5.05	70932	5.05	down	down	correct
HRTX.US	Heron Therapeutics Inc	20191105	21.51	21.84	21.06	21.22	732010	21.22	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20191105	12.51	12.52	12.45	12.45	55993	10.1982	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20191105	1.31	1.3288	1.19	1.21	42279	42.35	down	down	correct
HSIC.US	Henry Schein Inc	20191105	64.98	68.43	64.16	67.73	3110151	67.73	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20191105	29.76	30.55	29.62	30.46	129425	29.076	up	up	correct
HSKA.US	Heska Corporation	20191105	84.16	95.12	81.57	94.3	256696	94.3	up	up	correct
HSON.US	Hudson Global Inc	20191105	11.875	12.3	11.75	11.81	2636	11.81	down	down	correct
HSQIX.US	Henderson International Select Equity I	20191105	24.99	24.99	24.99	24.99	0	24.0589
HST.US	Host Hotels & Resorts Inc	20191105	17.15	17.57	17.13	17.41	15769030	16.8746	up	up	correct
HSTM.US	HealthStream Inc	20191105	27.55	27.76	27.13	27.24	228794	27.24	down	up	incorrect
HSTO.US	Histogen Inc	20191105	0.3492	0.35	0.3411	0.3465	22168	3.465	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191105	26.97	27	26.79	27	15139	26.1572	up	up	correct
HTBK.US	Heritage Commerce Corp	20191105	12.43	12.53	12.175	12.23	323977	10.9397	down	down	correct
HTBX.US	Heat Biologics Inc	20191105	0.44	0.467	0.4	0.4605	226342	3.2235	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191105	0.93	0.9399	0.92	0.92	4604	13.8	down	down	correct
HTHT.US	Huazhu Group Limited	20191105	38.5	38.53	36.49	36.5	1519055	36.1912	down	down	correct
HTLD.US	Heartland Express Inc	20191105	21.93	22.13	21.76	22.005	286589	21.1711	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20191105	48.16	48.9	47.87	48.25	77421	46.078	up	up	correct
HUBG.US	Hub Group Inc	20191105	48.94	50.26	48.94	49.74	256271	49.74	up	down	incorrect
HUGE.US	FSD Pharma Inc	20191105	5.95	6.09	5.8553	6.09	1805	6.09	up	up	correct
HURC.US	Hurco Companies Inc	20191105	35.62	35.92	35.2754	35.76	9839	34.5501	up	up	correct
HURN.US	Huron Consulting Group Inc	20191105	67.2	67.78	66.905	67.25	112188	67.25	up	up	correct
HUSN.US	Hudson Capital Inc	20191105	1.06	1.09	1.06	1.0824	14093	5.412	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20191105	1.39	1.43	1.39	1.42	18467	1.42	up	down	incorrect
HVBC.US	HV Bancorp Inc	20191105	14.85	14.85	14.85	14.85	101	14.85
HWBK.US	Hawthorn Bancshares Inc	20191105	22.2726	22.2726	21.9813	22.1893	2599	20.9704	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20191105	41.2	41.73	40.83	41.15	340887	38.2529	down	down	correct
HWKN.US	Hawkins Inc	20191105	44.52	45.445	44.03	44.83	17819	21.5489	up	up	correct
HX.US	Xiaobai Maimai Inc	20191105	0.641	0.65	0.5285	0.5901	77085	1.7703	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20191105	9.9147	9.92	9.9147	9.92	34898	9.92	up	down	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20191105	10.37	10.45	10.35	10.45	22748	10.45	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20191105	10.3	10.3	10.29	10.29	50375	10.29	down	down	correct
HYRE.US	HyreCar Inc	20191105	2.71	2.71	2.46	2.53	322816	2.53	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20191105	29.83	30.39	29.72	29.85	1793750	29.85	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20191105	58.77	59.23	58.595	58.88	341868	58.88	up	down	incorrect
IBCP.US	Independent Bank Corporation	20191105	22.89	23.145	22.79	23.04	99744	21.0923	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20191105	46.45	46.7	45.84	46.32	329690	45.599	down	down	correct
IBOC.US	International Bancshares Corporation	20191105	42.5	42.78	42.12	42.47	176916	39.6448	down	down	correct
IBTX.US	Independent Bank Group Inc	20191105	55.65	56.87	54.735	55.79	176221	53.431	up	down	incorrect
ICAD.US	iCAD Inc	20191105	6.9	7.15	6.8122	7.02	54853	7.02	up	up	correct
ICBK.US	County Bancorp Inc	20191105	24	24	23.42	23.68	8755	22.9801	down	down	correct
ICCC.US	ImmuCell Corporation	20191105	5.1	5.4983	5.1	5.28	8618	5.28	up	up	correct
ICFI.US	ICF International Inc	20191105	86.63	86.79	85.39	86.46	113559	85.1094	down	down	correct
ICHR.US	Ichor Holdings Ltd	20191105	30.89	31.775	30.84	31.44	580944	31.44	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20191105	3.08	3.16	3.08	3.13	41757	3.13	up	up	correct
ICLR.US	ICON Public Limited Company	20191105	151.42	151.93	146.61	149.53	329457	149.53	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191105	6.66	6.75	6.6539	6.74	8089	5.6205	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191105	74.26	75.83	71.66	74.52	609319	74.52	up	up	correct
ICUI.US	ICU Medical Inc	20191105	166.06	168.75	165.42	167.22	157639	167.22	up	up	correct
IDCC.US	InterDigital Inc	20191105	59	60.33	57.9	58.1	331566	55.4632	down	down	correct
IDEX.US	Ideanomics Inc	20191105	1.23	1.23	1.16	1.19	575501	1.19	down	up	incorrect
IDN.US	Intellicheck Inc	20191105	5.98	5.98	5.69	5.9	29464	5.9	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20191105	2.63	2.6649	2.57	2.64	72942	2.64	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20191105	277.95	278.385	263.22	264.15	960408	264.15	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20191105	5.99	6.09	5.7144	5.93	68696	5.93	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191105	2.69	2.75	2.59	2.68	11706	2.68	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191105	0.0453	0.0453	0.0453	0.0453	100	0.0453
IEP.US	Icahn Enterprises L.P	20191105	70	70	67.53	68.21	183149	49.0217	down	down	correct
IESC.US	IES Holdings Inc	20191105	20.1899	20.1899	19.75	20	19918	20	down	down	correct
IFMK.US	iFresh Inc	20191105	0.77	0.9	0.65	0.71	2156628	0.71	down	down	correct
IFRX.US	InflaRx N.V	20191105	2.8	2.8	2.63	2.67	183539	2.67	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20191105	10.397	10.4	10.39	10.4	26900	9.8688	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20191105	1.19	1.26	1.19	1.24	591151	1.24	up	up	correct
IGMS.US	IGM Biosciences Inc	20191105	23.73	23.895	23.2	23.8	100585	23.8	up	up	correct
IHRT.US	iHeartMedia Inc	20191105	14.98	15.05	14.76	14.84	315829	14.84	down	down	correct
III.US	Information Services Group Inc	20191105	2.31	2.33	2.29	2.31	54684	2.2798
IIIV.US	i3 Verticals Inc	20191105	21.26	21.39	20.77	20.87	95763	20.87	down	down	correct
IIN.US	IntriCon Corporation	20191105	19.68	19.77	18.12	18.18	357364	18.18	down	down	correct
IIVI.US	II	20191105	35.56	37.15	35.34	36.81	1723524	36.81	up	up	correct
IKNX.US	IKONICS Corporation	20191105	5.75	5.75	5.75	5.75	451	5.75
ILMN.US	Illumina Inc	20191105	305.06	307.32	300.64	300.87	754694	300.87	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20191105	21.53	21.67	21.01	21.18	336865	19.0852	down	down	correct
IMAC.US	IMAC Holdings Inc	20191105	2.65	3.09	2.25	2.55	118441	2.55	down	down	correct
IMBI.US	iMedia Brands Inc	20191105	0.555	0.58	0.55	0.577	185183	5.77	up	up	correct
IMCC.US	IM Cannabis Corp	20191105	0.75	0.75	0.6	0.63	144390	0.63	down	down	correct
IMGN.US	ImmunoGen Inc	20191105	3.09	3.74	3.04	3.735	5177805	3.735	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20191105	40.99	42.58	40.99	41.99	185038	40.8333	up	down	incorrect
IMMP.US	Immutep Limited	20191105	1.89	1.9	1.8693	1.9	14568	1.9	up	up	correct
IMMR.US	Immersion Corporation	20191105	8.15	8.26	8.11	8.21	134964	8.21	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20191105	20.15	20.33	19.97	20.03	19741	18.2591	down	down	correct
IMRN.US	Immuron Limited	20191105	3.408	3.408	3.3266	3.3266	4897	3.3266	down	down	correct
IMTE.US	Integrated Media Technology Limited	20191105	7.01	7.1834	7.01	7.1834	1040	7.1834	up	up	correct
IMUX.US	Immunic Inc	20191105	8.85	8.93	8.5693	8.6	5027	8.6	down	down	correct
IMV.US	IMV Inc	20191105	2.594	2.64	2.39	2.6385	5199	2.6385	up	up	correct
IMVT.US	Immunovant Inc	20191105	10.18	10.18	10.165	10.165	3490	10.165	down	down	correct
IMXI.US	International Money Express Inc	20191105	15.72	15.93	14.9	15.03	121496	15.03	down	down	correct
INBK.US	First Internet Bancorp	20191105	23.1	23.385	23.0787	23.19	45784	22.6923	up	down	incorrect
INBKZ.US	INBKZ	20191105	26.2	26.2	26.07	26.07	2100	22.8185	down	down	correct
INCY.US	Incyte Corporation	20191105	84.29	85.39	84.02	84.13	808055	84.13	down	down	correct
INDB.US	Independent Bank Corp	20191105	84.62	85.625	84.02	85.61	98793	80.6999	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191105	9.85	10	9.85	10	47500	10	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20191105	53.6	56.8	53.6	54.72	4934	54.72	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20191105	39.71	40.26	39.71	40.26	2000	38.4842	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20191105	1.05	1.1	1.05	1.08	67723	1.08	up	up	correct
INFN.US	Infinera Corporation	20191105	5.83	6.5	5.83	5.93	6530642	5.93	up	up	correct
INGN.US	Inogen Inc	20191105	57.82	60.03	57.28	59.32	783267	59.32	up	up	correct
INMB.US	INmune Bio Inc	20191105	4.85	4.8695	4.63	4.86	7275	4.86	up	up	correct
INMD.US	InMode Ltd	20191105	38.61	42	36.5	40.66	6725486	20.33	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20191105	2.82	2.85	2.45	2.53	3503295	2.53	down	down	correct
INOD.US	Innodata Inc	20191105	1.39	1.39	1.35	1.38	22893	1.38	down	down	correct
INOV.US	Inovalon Holdings Inc	20191105	16.63	16.92	16.38	16.74	701631	16.74	up	up	correct
INPX.US	Inpixon	20191105	0.09	0.0939	0.086	0.0889	107980	4.0005	down	down	correct
INSE.US	Inspired Entertainment Inc	20191105	7.49	7.62	7.42	7.62	8025	7.62	up	up	correct
INSG.US	Inseego Corp	20191105	5.62	5.68	5.34	5.39	1271488	5.39	down	down	correct
INSM.US	Insmed Incorporated	20191105	19.62	19.9194	18.68	18.72	577643	18.72	down	down	correct
INTC.US	Intel Corporation	20191105	57.47	58.35	57.21	57.55	20865354	54.4369	up	up	correct
INTU.US	Intuit Inc	20191105	254.4	255.625	250.41	253.16	1918927	250.3186	down	down	correct
INTZ.US	Intrusion Inc	20191105	4.75	4.75	4.75	4.75	36	4.75
INVA.US	Innoviva Inc	20191105	12.18	12.24	12	12.07	586422	12.07	down	down	correct
INVE.US	Identiv Inc	20191105	5	5.07	4.9446	5.02	46033	5.02	up	up	correct
INVO.US	INVO Bioscience Inc	20191105	0.298	0.3	0.295	0.298	1667	9.536
IONM.US	Assure Holdings Corp. Common Stock	20191105	1.38	1.397	1.31	1.397	26300	1.397	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20191105	54.93	55.113	54.2	54.39	819095	54.39	down	down	correct
IOSP.US	Innospec Inc	20191105	91.97	93.28	91.97	92.19	133018	89.2931	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20191105	21.9	22.5	20.5	21.81	2429551	21.81	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20191105	0.429	0.46	0.429	0.46	739	0.46	up	down	incorrect
IPAR.US	Inter Parfums Inc	20191105	78.16	78.98	77.04	78.67	112511	76.7785	up	up	correct
IPDN.US	Professional Diversity Network Inc	20191105	1.25	1.25	1.25	1.25	130	1.25
IPGP.US	IPG Photonics Corporation	20191105	145.73	153.51	145.73	153.1	821284	153.1	up	up	correct
IPHA.US	Innate Pharma S.A	20191105	6.14	6.33	6.12	6.24	30743	6.24	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191105	25.96	26	25.95	25.97	2200	23.2223	up	up	correct
IPWR.US	Ideal Power Inc	20191105	2.79	2.84	2.65	2.66	73207	2.66	down	down	correct
IQ.US	iQIYI Inc	20191105	18.24	18.3	17.58	17.79	7592512	17.79	down	down	correct
IRBT.US	iRobot Corporation	20191105	50.19	52.24	49.56	50.58	1982242	50.58	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191105	11.13	11.57	11.13	11.57	1224	8.2537	up	up	correct
IRDM.US	Iridium Communications Inc	20191105	25.53	26.34	25.11	25.22	622680	25.22	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191105	76	76.8	75	76.4	3491	76.4	up	up	correct
IRIX.US	IRIDEX Corporation	20191105	1.9	2.17	1.855	2.13	74964	2.13	up	up	correct
IRMD.US	IRadimed Corporation	20191105	24.43	24.43	23.846	23.99	27569	23.99	down	down	correct
IROQ.US	IF Bancorp Inc	20191105	21.5	21.5	21.5	21.5	152	20.7834
IRTC.US	iRhythm Technologies Inc	20191105	69.18	71.4	67.935	71.03	231499	71.03	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191105	11.03	11.05	10.81	10.93	1638787	10.93	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20191105	12.24	12.36	12.24	12.27	2674285	11.0754	up	up	correct
ISEE.US	IVERIC bio Inc	20191105	4.23	4.36	3.82	3.9	4942190	3.9	down	down	correct
ISIG.US	Insignia Systems Inc	20191105	0.9512	0.956	0.9512	0.956	40	6.692	up	up	correct
ISRG.US	Intuitive Surgical Inc	20191105	560.43	568.79	559.5	563.37	757822	187.79	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191105	4.52	4.64	4.493	4.57	5750	3.93	up	down	incorrect
ISTR.US	Investar Holding Corporation	20191105	25	25.875	25	25.15	27690	24.3851	up	up	correct
ISUN.US	iSun Inc	20191105	3.21	3.25	3.06	3.25	9078	3.25	up	up	correct
ITCI.US	Intra	20191105	9.81	10.05	9.28	9.91	927360	9.91	up	up	correct
ITI.US	Iteris Inc	20191105	5.53	5.58	5.46	5.56	140875	5.56	up	up	correct
ITIC.US	Investors Title Company	20191105	150.61	156	148.67	154.99	14221	122.2734	up	down	incorrect
ITMR.US	Itamar Medical Ltd	20191105	8.22	8.22	8.09	8.1192	19890	8.1192	down	down	correct
ITRI.US	Itron Inc	20191105	80	81.29	75.6436	80.3	573416	80.3	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191105	2.77	3.08	2.65	2.81	54954	2.81	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20191105	24.89	25.07	24.7	24.8	49675	23.2749	down	down	correct
IVAC.US	Intevac Inc	20191105	5.81	5.88	5.7879	5.86	33668	5.86	up	up	correct
IZEA.US	IZEA Worldwide Inc	20191105	0.3	0.31	0.282	0.3079	130005	0.3079	up	up	correct
JACK.US	Jack in the Box Inc	20191105	82.7	84.78	82.3	84.54	291107	81.4471	up	up	correct
JAGX.US	Jaguar Health Inc	20191105	0.752	0.82	0.74	0.8	215284	2.4	up	up	correct
JAKK.US	JAKKS Pacific Inc	20191105	0.78	0.82	0.75	0.7803	2970	7.803	up	up	correct
JAN.US	JanOne Inc	20191105	2.9844	3.1199	2.97	3	10305	3	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20191105	128.63	130.1	127.78	127.8	630870	127.8	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20191105	120.68	121.21	118.95	119.89	907937	117.6855	down	down	correct
JBLU.US	JetBlue Airways Corporation	20191105	19.47	19.89	19.46	19.62	4334215	19.62	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20191105	103.12	103.16	102.07	102.79	96402	92.5439	down	down	correct
JCS.US	Communications Systems Inc	20191105	6.24	6.33	5.86	5.93	128445	3.4507	down	down	correct
JD.US	JD.com Inc	20191105	33.26	33.79	32.74	32.98	12870290	32.98	down	down	correct
JFIN.US	Jiayin Group Inc	20191105	7.87	7.87	7.12	7.17	9754	7.17	down	down	correct
JFU.US	9F Inc	20191105	11.4283	11.6859	11.39	11.54	8322	11.54	up	up	correct
JG.US	Aurora Mobile Limited	20191105	4.1	4.13	4.03	4.1	41587	4.1
JJSF.US	J & J Snack Foods Corp	20191105	189.66	190.09	187.28	188.16	112146	181.5679	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191105	146.16	151.66	144.32	145.64	1762009	142.0421	down	down	correct
JMPNZ.US	JMPNZ	20191105	24.17	24.238	24.04	24.15	27300	21.5956	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20191105	3.94	3.94	3.65	3.78	51984	3.78	down	down	correct
JOBS.US	51job Inc	20191105	81.9	82.75	78.55	79.12	112433	79.12	down	down	correct
JOUT.US	Johnson Outdoors Inc	20191105	61.25	62.365	61.25	61.94	22890	60.8957	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191105	0.69	0.696	0.66	0.69	51377	6.9
JRSH.US	Jerash Holdings (US) Inc	20191105	6.8	6.8	6.8	6.8	57	6.3053
JRVR.US	James River Group Holdings Ltd	20191105	35.73	36.28	35.36	35.42	160109	32.9748	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191105	23.2	23.534	23	23.075	18263	20.3117	down	down	correct
JVA.US	Coffee Holding Co. Inc	20191105	3.8301	3.8903	3.8	3.84	13671	3.84	up	up	correct
JYNT.US	The Joint Corp	20191105	20.09	20.34	19.77	19.91	77553	19.91	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20191105	3.77	3.83	3.67	3.71	108958	3.71	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191105	112.03	113.66	111.54	112.97	88858	106.8796	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20191105	11.27	11.49	11.04	11.16	135015	11.16	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191105	0.24	0.24	0.24	0.24	0	0.24
KBAL.US	Kimball International Inc	20191105	20.92	22.4	20.92	21.28	109922	19.8753	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191105	2.06	2.16	2.05	2.09	10071	2.09	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20191105	2.98	3.04	2.74	2.76	1401089	2.76	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20191105	5.65	5.85	5.55	5.7	120297	5.7	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20191105	27.91	28.235	27.79	28.03	2018293	26.8744	up	up	correct
KE.US	Kimball Electronics Inc	20191105	15.49	15.545	15.33	15.34	64706	15.34	down	down	correct
KELYA.US	Kelly Services Inc	20191105	24.36	25.09	24.36	24.72	217820	24.4099	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20191105	16.24	16.5	15.9	16.35	11509	16.35	up	up	correct
KERN.US	Akerna Corp	20191105	4.76	4.8427	4.51	4.59	53467	4.59	down	up	incorrect
KERNW.US	Akerna Corp	20191105	0.35	0.439	0.35	0.4	22423	0.4	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191105	7.51	7.5152	7.45	7.45	5988	6.6156	down	down	correct
KFRC.US	Kforce Inc	20191105	41.58	42.6399	41.58	42.06	102573	40.2725	up	up	correct
KHC.US	The Kraft Heinz Company	20191105	33.29	33.29	32.38	32.91	7719853	29.5695	down	down	correct
KIDS.US	OrthoPediatrics Corp	20191105	38.92	39.35	37.07	37.55	28191	37.55	down	down	correct
KINS.US	Kingstone Companies Inc	20191105	8.73	8.945	8.6865	8.78	18841	8.2482	up	up	correct
KIRK.US	Kirkland's Inc	20191105	1.49	1.54	1.42	1.43	452817	1.43	down	down	correct
KLAC.US	KLA Corporation	20191105	174.17	175.32	171.43	171.98	1715519	166.1811	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20191105	6.2	6.59	6.16	6.27	23892	6.27	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191105	24.58	25.48	24.58	25.45	773980	24.5485	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20191105	9.7	9.98	9.38	9.71	160815	48.55	up	up	correct
KMDA.US	Kamada Ltd	20191105	5.26	5.32	5.25	5.32	7153	5.32	up	up	correct
KMPH.US	KemPharm Inc	20191105	0.6098	0.6393	0.5401	0.59	11178	9.44	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20191105	5.1	5.15	4.91	4.94	140204	4.94	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191105	7.27	7.46	7.19	7.3	158369	7.3	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20191105	84.64	88	82.02	85.51	380108	85.0989	up	up	correct
KOD.US	Kodiak Sciences Inc	20191105	21.96	22.36	20.565	21.22	249237	21.22	down	down	correct
KOPN.US	Kopin Corporation	20191105	0.6099	0.6121	0.555	0.564	294043	0.564	down	down	correct
KOR.US	Corvus Gold Inc	20191105	1.37	1.39	1.34	1.37	46432	1.37
KOSS.US	Koss Corporation	20191105	1.757	1.76	1.71	1.7199	9048	1.7199	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191105	3.85	4.15	3.64	4.15	7900	4.15	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191105	13.55	14.565	13.4	14.17	3381101	14.17	up	up	correct
KRMD.US	Repro Med Systems Inc	20191105	4.23	4.44	4.15	4.38	248673	4.38	up	up	correct
KRNT.US	Kornit Digital Ltd	20191105	35.12	35.12	34.42	34.53	95977	34.53	down	down	correct
KRNY.US	Kearny Financial Corp	20191105	14.19	14.28	14.14	14.17	290438	13.1986	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20191105	15.64	17.98	15.12	17.3	94038	17.3	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191105	19.5	19.7	18.7867	19.49	63935	19.49	down	down	correct
KRYS.US	Krystal Biotech Inc	20191105	44.27	44.27	41.18	43.03	139209	43.03	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20191105	2.8804	2.8938	2.75	2.7701	31822	2.7701	down	down	correct
KTCC.US	Key Tronic Corporation	20191105	6.15	6.24	6.15	6.2261	9020	6.2261	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191105	17.95	18.11	17.33	17.95	1601726	17.95
KTRA.US	Kintara Therapeutics Inc	20191105	0.699	0.72	0.662	0.69	837343	0.69	down	down	correct
KURA.US	Kura Oncology Inc	20191105	15.37	15.37	14.57	14.87	147453	14.87	down	down	correct
KVHI.US	KVH Industries Inc	20191105	10.15	10.22	10.01	10.12	12919	10.12	down	down	correct
KXIN.US	Kaixin Auto Holdings	20191105	1.5707	1.5707	1.51	1.51	3294	1.51	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20191105	2.86	3.09	2.86	2.9594	7012	2.9594	up	up	correct
KZR.US	Kezar Life Sciences Inc	20191105	3.08	3.15	2.74	2.88	90977	2.88	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20191105	10.7832	10.7832	10.6	10.66	4424	10.66	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20191105	82.5	82.9989	79.03	82.39	806557	75.5947	down	down	correct
LANC.US	Lancaster Colony Corporation	20191105	161.99	163.95	155.2725	155.79	231215	149.7717	down	down	correct
LAND.US	Gladstone Land Corporation	20191105	12.05	12.13	12.01	12.06	118750	11.2422	up	down	incorrect
LARAX.US	LARAX	20191105	9.86	9.86	9.86	9.86	0	8.6355
LARK.US	Landmark Bancorp Inc	20191105	21.5873	21.7687	21.5782	21.7143	7176	18.2747	up	up	correct
LASR.US	nLIGHT Inc	20191105	12.6	15.96	12.6	15.92	765605	15.92	up	up	correct
LAUR.US	Laureate Education Inc	20191105	15.99	16.33	15.85	15.9	1915757	8.9409	down	down	correct
LAWS.US	Lawson Products Inc	20191105	46.37	47.5	46.37	46.97	17909	46.97	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20191105	10.07	10.15	10.07	10.15	10872	10.15	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20191105	3.819	3.819	3.7233	3.7233	3408	3.7233	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20191105	16.88	17.09	16.86	16.98	106641	15.7626	up	up	correct
LBC.US	Luther Burbank Corporation	20191105	11.71	11.84	11.61	11.79	21213	11.1966	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20191105	118.68	118.68	117.07	118.03	74062	118.03	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20191105	118.42	118.43	117.05	118	792158	118	down	down	correct
LBTYA.US	Liberty Global plc	20191105	25.22	25.52	25.21	25.4	1169943	25.4	up	up	correct
LBTYK.US	Liberty Global plc	20191105	24.06	24.26	23.89	24.065	2150170	24.065	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20191105	9.81	9.81	9.81	9.81	5459	9.81
LCNB.US	LCNB Corp	20191105	18.0798	18.15	18.0798	18.15	10344	16.4243	up	up	correct
LCRDX.US	LCRDX	20191105	9.86	9.86	9.86	9.86	0	8.4697
LCUT.US	Lifetime Brands Inc	20191105	7.72	7.83	7.63	7.76	17013	7.5242	up	down	incorrect
LE.US	Lands' End Inc	20191105	11.36	11.72	11.17	11.29	153225	11.29	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20191105	93.86	94.54	92.6503	92.86	310430	89.2312	down	down	correct
LEDS.US	SemiLEDs Corporation	20191105	2.68	2.75	2.628	2.67	13156	2.67	down	down	correct
LEE.US	Lee Enterprises Incorporated	20191105	1.78	1.83	1.78	1.83	136756	18.3	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20191105	15.86	15.86	15.6	15.84	14382	15.84	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191105	10.21	10.21	10.21	10.21	0	34.855
LEVL.US	Level One Bancorp Inc	20191105	24.703	25.01	24.66	25	1556	24.5169	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20191105	0.525	0.61	0.525	0.6049	4780	18.147	up	down	incorrect
LFMD.US	LifeMD Inc	20191105	0.75	0.815	0.75	0.765	10096	0.765	up	down	incorrect
LFUS.US	Littelfuse Inc	20191105	185.83	187.77	184.885	185.5	137053	181.7904	down	down	correct
LFVN.US	LifeVantage Corporation	20191105	14.45	15.065	14.45	14.81	151841	14.81	up	up	correct
LGIH.US	LGI Homes Inc	20191105	76.33	76.6	69.41	72.25	757697	72.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191105	111.07	113	110.56	111.73	335706	111.73	up	up	correct
LGO.US	Largo Resources Ltd	20191105	1.02	1.02	0.9585	0.99	90678	9.9	down	down	correct
LHCG.US	LHC Group Inc	20191105	125.28	128.01	123.98	124.09	182689	124.09	down	down	correct
LIFE.US	aTyr Pharma Inc	20191105	4	4.1	3.7	3.7	74095	3.7	down	down	correct
LILA.US	Liberty Latin America Ltd	20191105	19.57	19.77	19.355	19.52	233661	18.3977	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20191105	19.31	19.6	19.15	19.26	954814	18.1356	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20191105	2	2.03	1.9264	2.03	4295	2.03	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191105	15.92	16.1765	15.01	15.12	246500	15.12	down	down	correct
LINK.US	Interlink Electronics Inc	20191105	3.615	3.615	3.35	3.5	1596	3.5	down	down	correct
LIQT.US	LiqTech International Inc	20191105	7.29	7.5	7.25	7.43	54159	7.43	up	up	correct
LITE.US	Lumentum Holdings Inc	20191105	64.13	66.5799	64.13	65.85	1702530	65.85	up	up	correct
LIVE.US	Live Ventures Incorporated	20191105	8.07	8.3902	8.07	8.1669	3039	8.1669	up	up	correct
LIVN.US	LivaNova PLC	20191105	71.21	73.74	71.21	73.7	304260	73.7	up	up	correct
LIVX.US	LiveXLive Media Inc	20191105	1.63	1.63	1.58	1.6	40713	1.6	down	up	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20191105	7.49	7.56	7.16	7.25	226236	7.25	down	down	correct
LK.US	Luckin Coffee Inc	20191105	0.035	0.035	0.025	0.025	35000	0.025	down	down	correct
LKCO.US	Luokung Technology Corp	20191105	1.7	1.7299	1.56	1.58	558477	1.58	down	down	correct
LKFN.US	Lakeland Financial Corporation	20191105	47.25	47.86	47.16	47.23	79415	44.9265	down	up	incorrect
LKQ.US	LKQ Corporation	20191105	35.83	36.11	35.29	35.69	1834612	35.5349	down	down	correct
LLL.US	JX Luxventure Ltd	20191105	2.06	2.16	2.05	2.09	10071	2.09	up	up	correct
LLNW.US	Limelight Networks Inc	20191105	4.42	4.4691	4.17	4.22	913934	4.22	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20191105	33.66	34.34	33.08	34.13	112586	33.327	up	up	correct
LMB.US	Limbach Holdings Inc	20191105	4.7295	4.74	4.61	4.71	10342	4.71	down	up	incorrect
LMFA.US	LM Funding America Inc	20191105	0.8953	0.9132	0.8301	0.86	10658	4.3	down	down	correct
LMNR.US	Limoneira Company	20191105	18.98	19.22	18.72	18.75	24831	17.9636	down	up	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20191105	17.72	17.85	17.5	17.8	74843	15.4888	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191105	26.06	26.06	26.06	26.06	172	22.6672
LMRKO.US	Landmark Infrastructure Partners LP	20191105	25.75	25.84	25.63	25.75	12313	21.9437
LMRKP.US	Landmark Infrastructure Partners LP	20191105	25.97	26.12	25.8463	25.9815	6008	22.0276	up	up	correct
LMST.US	Limestone Bancorp Inc	20191105	15.13	15.13	15.02	15.05	7128	15.05	down	down	correct
LNDC.US	Landec Corporation	20191105	10.25	10.73	10.25	10.7	127674	10.7	up	up	correct
LNT.US	Alliant Energy Corporation	20191105	51.99	52.16	51.47	51.71	1941222	48.8265	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20191105	21.1	21.25	20.52	21.2	293587	21.2	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20191105	6.41	6.46	6.3603	6.3603	5904	5.3993	down	down	correct
LOB.US	Live Oak Bancshares Inc	20191105	18.7	19	18.585	18.93	127529	18.7572	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20191105	14.42	15.24	14.41	15.22	762231	15.22	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20191105	10.17	10.21	10	10.07	11622	10.07	down	down	correct
LOGI.US	Logitech International S.A	20191105	41.52	41.83	41.43	41.73	96603	40.8073	up	up	correct
LOOP.US	Loop Industries Inc	20191105	9.78	9.825	9.3101	9.36	112488	9.36	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191105	92.15	93.09	91.46	91.81	289569	91.81	down	down	correct
LORL.US	Loral Space & Communications Inc	20191105	40.34	40.46	38.5997	40.17	60124	29.1938	down	down	correct
LOTZ.US	CarLotz Inc	20191105	9.86	9.86	9.86	9.86	10701	9.86
LOTZW.US	CarLotz Inc	20191105	0.72	0.73	0.6	0.73	3534	0.73	up	down	incorrect
LOVE.US	The Lovesac Company	20191105	16.54	17.17	16.34	16.92	266716	16.92	up	up	correct
LPCN.US	Lipocine Inc	20191105	2.82	2.94	2.7	2.85	436202	2.85	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20191105	85.37	87.26	85.37	86.5	943118	84.4812	up	up	correct
LPRO.US	Open Lending Corporation	20191105	10.22	10.22	10.22	10.22	14	10.22
LPSN.US	LivePerson Inc	20191105	42.2	42.24	40.47	41.4	627703	41.4	down	down	correct
LPTH.US	LightPath Technologies Inc	20191105	0.7101	0.72	0.6936	0.7126	65367	0.7126	up	up	correct
LPTX.US	Leap Therapeutics Inc	20191105	1.38	1.4	1.32	1.36	61622	1.36	down	down	correct
LQDA.US	Liquidia Corporation	20191105	4.97	5.05	4.59	4.66	35394	4.66	down	up	incorrect
LQDT.US	Liquidity Services Inc	20191105	6.59	6.8	6.56	6.76	67844	6.76	up	up	correct
LRCX.US	Lam Research Corporation	20191105	279.55	280.82	274.39	277.95	1483957	269.8061	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20191105	8.17	8.48	8.17	8.31	236118	6.7362	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20191105	0.7659	0.7799	0.7501	0.7617	20629	9.1404	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20191105	15	15	14.92	15	11434	13.8198
LSCC.US	Lattice Semiconductor Corporation	20191105	20.76	21.176	20.06	20.14	1870361	20.14	down	down	correct
LSTR.US	Landstar System Inc	20191105	117.3	118.94	117.295	118.34	272958	113.0655	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20191105	45.62	46.14	45.5023	46.05	791840	46.05	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20191105	45.91	46.37	45.79	46.3	574694	45.5453	up	up	correct
LTAFX.US	Altst Strgs Fd A	20191105	6.89	6.89	6.89	6.89	0	6.1087
LTBR.US	Lightbridge Corporation	20191105	6.4	6.42	6.1554	6.42	19005	6.42	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20191105	6.65	6.65	6.65	6.65	0	5.8804
LTIFX.US	LTIFX	20191105	6.92	6.92	6.92	6.92	0	6.92
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191105	10.01	10.2	9.84	9.92	431457	9.92	down	down	correct
LTRX.US	Lantronix Inc	20191105	3.06	3.18	3.02	3.04	70291	3.04	down	down	correct
LULU.US	Lululemon Athletica Inc	20191105	197	197.8899	191.21	194.34	2104589	194.34	down	down	correct
LUMO.US	Lumos Pharma Inc	20191105	1.53	1.589	1.53	1.57	137078	14.13	up	up	correct
LUNA.US	Luna Innovations Incorporated	20191105	5.83	5.935	5.7	5.91	203243	5.91	up	up	correct
LVO.US	LiveOne Inc	20191105	1.63	1.63	1.58	1.6	39300	1.6	down	down	correct
LVOX.US	LiveVox Holding Inc	20191105	9.91	9.91	9.91	9.91	100	9.91
LVOXU.US	LiveVox Holdings Inc Unit	20191105	10.27	10.27	10.27	10.27	574	10.27
LWAY.US	Lifeway Foods Inc	20191105	2.0382	2.05	1.97	1.97	22195	1.97	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191105	0.68	0.705	0.66	0.67	60302	0.67	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20191105	12	12.12	11.82	11.94	937065	11.94	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191105	3.95	3.98	3.82	3.95	833607	3.95
LYFT.US	Lyft Inc	20191105	42.4	43.09	41.25	41.37	6636643	41.37	down	down	correct
LYL.US	Dragon Victory International Limited	20191105	1.41	1.41	1.41	1.41	257	1.41
LYTS.US	LSI Industries Inc	20191105	5.29	5.31	5.19	5.22	21166	4.907	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191105	4	4.0221	3.93	4.01	12162	3.5658	up	up	correct
MANH.US	Manhattan Associates Inc	20191105	75.7	77.25	74.83	76.56	541226	76.56	up	down	incorrect
MANT.US	ManTech International Corporation	20191105	75.31	76.61	74.42	75.77	138482	72.8299	up	up	correct
MAPS.US	WM Technology Inc	20191105	9.84	9.84	9.84	9.84	5000	9.84
MAR.US	Marriott International Inc	20191105	128.01	134.32	127.75	133.69	3577847	132.6843	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191105	1.41	1.46	1.38	1.44	65459	1.44	up	up	correct
MARK.US	Remark Holdings Inc	20191105	0.69	0.74	0.6855	0.7201	75082	0.7201	up	up	correct
MARPS.US	Marine Petroleum Trust	20191105	2.14	2.24	2.12	2.22	6542	1.8688	up	up	correct
MASI.US	Masimo Corporation	20191105	145.42	145.42	141.55	142.19	441935	142.19	down	down	correct
MAT.US	Mattel Inc	20191105	12.19	12.44	12.18	12.33	2972074	12.33	up	up	correct
MATW.US	Matthews International Corporation	20191105	38.23	39.2998	38.23	39.18	107185	37.0633	up	up	correct
MBCN.US	Middlefield Banc Corp	20191105	46.35	46.6	46.35	46.5356	1552	21.8177	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20191105	1.29	1.31	1.24	1.26	160058	1.26	down	down	correct
MBIN.US	Merchants Bancorp	20191105	17.21	17.7905	17.2	17.4	106122	16.8976	up	up	correct
MBINO.US	Merchants Bancorp	20191105	26.37	26.37	26.12	26.2	17500	22.9556	down	down	correct
MBINP.US	Merchants Bancorp	20191105	27.537	27.537	27.537	27.537	0	23.7372
MBIO.US	Mustang Bio Inc	20191105	2.82	2.84	2.76	2.8	169468	2.8	down	up	incorrect
MBOT.US	Microbot Medical Inc	20191105	4.99	5.045	4.9033	4.97	19150	4.97	down	down	correct
MBRX.US	Moleculin Biotech Inc	20191105	1.08	1.1	1.06	1.08	19946	6.48
MBUU.US	Malibu Boats Inc	20191105	33.02	34.33	33.02	33.99	340127	33.99	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20191105	36.15	36.4	35.875	36.06	53195	32.9515	down	down	correct
MCBC.US	Macatawa Bank Corporation	20191105	10.7	10.92	10.7	10.86	42075	9.9939	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20191105	14.25	14.566	14.25	14.49	6000	13.7285	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191105	13.17	13.17	13.17	13.17	0	11.6183
MCFT.US	MasterCraft Boat Holdings Inc	20191105	15.96	16.38	15.88	16.37	470094	16.37	up	up	correct
MCHP.US	Microchip Technology Incorporated	20191105	99.76	101.57	98.76	100.02	7684758	48.5799	up	up	correct
MCHX.US	Marchex Inc	20191105	3.41	3.41	3.3	3.38	41663	3.38	down	down	correct
MCRB.US	Seres Therapeutics Inc	20191105	3.89	4.09	3.55	4.06	277665	4.06	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20191105	43.27	43.62	43.15	43.33	24551	43.33	up	up	correct
MDB.US	MongoDB Inc	20191105	127.59	128.43	123.03	125.06	683151	125.06	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191105	98.14	99.15	95.69	95.97	97320	95.97	down	down	correct
MDGS.US	Medigus Ltd	20191105	1.95	1.99	1.85	1.95	10778	1.95
MDJH.US	MDJM Ltd	20191105	2.63	2.63	2.341	2.63	7920	2.63
MDLZ.US	Mondelez International Inc	20191105	51.87	51.94	51.42	51.7	5747604	49.4738	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20191105	1.03	1.058	0.982	0.991	19765	0.991	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20191105	4.17	4.29	4.1	4.19	79556	3.6159	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191105	11.82	11.82	11.06	11.35	3909762	11.35	down	down	correct
MDVL.US	Medavail Holdings Inc	20191105	1.4674	1.5	1.44	1.49	6374	17.88	up	up	correct
MDWD.US	MediWound Ltd	20191105	3.05	3.25	2.85	2.97	42405	2.97	down	down	correct
MDWT.US	Midwest Holding Inc	20191105	0.07	0.07	0.07	0.07	0	35
MDXG.US	MiMedx Group Inc	20191105	5.76	5.85	5.7	5.74	141024	5.74	down	down	correct
MEDP.US	Medpace Holdings Inc	20191105	75.15	75.9	74.45	75.4	369223	75.4	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20191105	1.07	1.07	1.07	1.07	5	6.42
MEIP.US	MEI Pharma Inc	20191105	1.91	1.95	1.87	1.92	169800	1.92	up	up	correct
MELI.US	MercadoLibre Inc	20191105	485.41	497.39	477.21	485.06	677425	485.06	down	down	correct
MEOH.US	Methanex Corporation	20191105	40.13	41.44	40.13	40.67	464280	38.8476	up	up	correct
MERC.US	Mercer International Inc	20191105	12.78	13.2	12.7	13.15	256890	12.1687	up	up	correct
MESA.US	Mesa Air Group Inc	20191105	7.57	7.71	7.26	7.33	266237	7.33	down	up	incorrect
MESO.US	Mesoblast Limited	20191105	6.22	6.23	6.0779	6.12	17544	6.12	down	down	correct
METC.US	Ramaco Resources Inc	20191105	3.86	4.1721	3.86	3.94	56330	3.94	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20191105	1.12	1.12	1.03	1.08	22468	2.16	down	down	correct
MFIN.US	Medallion Financial Corp	20191105	6.95	7.09	6.9	7.02	85253	7.02	up	up	correct
MGEE.US	MGE Energy Inc	20191105	75.46	76.38	74.25	74.5	141500	71.1698	down	down	correct
MGI.US	MoneyGram International Inc	20191105	3.35	3.415	3.27	3.29	1547387	3.29	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20191105	9.6	9.6	9.415	9.47	11396	9.0717	down	down	correct
MGLN.US	Magellan Health Inc	20191105	69.48	70.27	67.37	67.56	147972	67.56	down	down	correct
MGNI.US	Magnite Inc	20191105	8.61	9.04	8.51	8.84	692958	8.84	up	up	correct
MGNX.US	MacroGenics Inc	20191105	8.6	8.675	8.35	8.5	545074	8.5	down	down	correct
MGPI.US	MGP Ingredients Inc	20191105	46.41	47	45.2	45.58	471494	44.5428	down	down	correct
MGRC.US	McGrath RentCorp	20191105	75.51	76.54	74.62	75.39	223604	71.7627	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20191105	11.31	11.99	10.86	11.2	69177	11.2	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20191105	14.88	15.09	14.45	14.63	112291	14.63	down	down	correct
MHLD.US	Maiden Holdings Ltd	20191105	0.6	0.62	0.5902	0.6029	51204	0.6029	up	up	correct
MICT.US	MICT Inc	20191105	0.695	0.78	0.62	0.64	58326	0.64	down	down	correct
MIDD.US	The Middleby Corporation	20191105	124.63	125.4	122.28	124.74	460547	124.74	up	up	correct
MIME.US	Mimecast Limited	20191105	40.1	40.52	39.56	40.11	539302	40.11	up	up	correct
MIND.US	MIND Technology Inc	20191105	2.36	2.46	2.3	2.35	29045	2.35	down	down	correct
MINDP.US	MIND Technology Inc	20191105	23.8089	23.8166	23.72	23.8	2267	19.4169	down	down	correct
MINM.US	Minim Inc. Common Stock	20191105	0.75	0.9799	0.75	0.93	51055	0.93	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191105	7.39	7.39	7.05	7.19	12153	7.19	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20191105	20.31	20.31	19.13	19.75	5168	19.75	down	down	correct
MITK.US	Mitek Systems Inc	20191105	9.59	9.8	9.59	9.73	219225	9.73	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20191105	6.59	6.62	6.29	6.57	55788	6.57	down	down	correct
MKSI.US	MKS Instruments Inc	20191105	112.88	114.7	111.895	114.16	383862	112.7152	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20191105	357.16	357.67	337.71	343.73	269592	340.0337	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20191105	0.72	0.7798	0.6601	0.6601	2334	0.6601	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20191105	244.21	244.21	237.96	240.25	26138	238.932	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191105	22.77	22.97	22.21	22.33	1514863	21.9593	down	up	incorrect
MLHR.US	Herman Miller Inc	20191105	47.54	47.83	47.17	47.23	273541	45.9337	down	down	correct
MLKN.US	MillerKnoll Inc	20191105	47.54	47.83	47.17	47.23	273541	45.7284	down	down	correct
MLVF.US	Malvern Bancorp Inc	20191105	22.6	22.89	22.6	22.86	11412	22.86	up	down	incorrect
MMAT.US	Meta Materials Inc	20191105	1.5	1.62	1.5	1.62	20950	1.62	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20191105	5.36	5.62	5.22	5.4	585801	4.8265	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191105	0.65	0.6698	0.63	0.63	14845	0.63	down	down	correct
MMSI.US	Merit Medical Systems Inc	20191105	25.55	26.07	25.225	25.99	857663	25.99	up	up	correct
MMYT.US	MakeMyTrip Limited	20191105	26.67	27.93	26.39	27.46	547406	27.46	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20191105	2.34	2.35	2.3313	2.34	24425	1.8953
MNDT.US	Mandiant Inc.	20191105	16.23	16.66	16.17	16.56	3420512	16.56	up	down	incorrect
MNKD.US	MannKind Corporation	20191105	1.41	1.4981	1.39	1.49	2575355	1.49	up	up	correct
MNOV.US	MediciNova Inc	20191105	8.24	8.24	7.9	8.06	102180	8.06	down	down	correct
MNRO.US	Monro Inc	20191105	70.87	73.27	70.42	73.01	256601	70.3838	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191105	21.1499	21.6441	21.1	21.53	125922	21.53	up	up	correct
MNST.US	Monster Beverage Corporation	20191105	55.97	57.07	55.865	56.47	4528444	56.47	up	up	correct
MNTV.US	Momentive Global Inc	20191105	17.9	18.035	17.35	17.71	602934	17.71	down	down	correct
MNTX.US	Manitex International Inc	20191105	5.85	5.85	5.73	5.78	10762	5.78	down	down	correct
MODV.US	ModivCare Inc	20191105	66.93	68.8	65.77	65.81	92774	63.9346	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191105	34.25	35.21	34.22	35.15	37323	32.6192	up	up	correct
MOGO.US	Mogo Inc	20191105	2.96	2.99	2.92	2.92	26948	2.92	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191105	17.16	17.26	17	17.26	7620	17.26	up	down	incorrect
MOMO.US	Momo Inc	20191105	38.1	38.2	37.1	37.43	3623230	34.6432	down	down	correct
MOR.US	MorphoSys AG	20191105	27.48	27.49	26.91	27.23	79257	27.23	down	down	correct
MORF.US	Morphic Holding Inc	20191105	15.83	15.83	14.595	15.01	66102	15.01	down	down	correct
MORN.US	Morningstar Inc	20191105	161.7	162.49	160.6092	161.7	88000	159.5389
MOSY.US	MoSys Inc	20191105	2.25	2.3215	2.22	2.28	15718	2.28	up	up	correct
MOTS.US	Motus GI Holdings Inc	20191105	1.89	1.95	1.82	1.92	49595	1.92	up	up	correct
MOXC.US	Moxian Inc	20191105	2.14	2.19	1.985	2	27276	2	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191105	19.96	20.62	19.84	20.45	104563	20.45	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20191105	25.83	26.124	25.82	25.86	1585	24.1617	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20191105	161.21	164.82	160.48	162.58	395512	160.0975	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20191105	5.98	6.016	5.92	5.93	15192	5.93	down	down	correct
MRBK.US	Meridian Corporation	20191105	17.6527	17.6527	17.64	17.64	815	16.3671	down	down	correct
MRCC.US	Monroe Capital Corporation	20191105	11.32	11.34	11.25	11.27	63333	8.6931	down	down	correct
MRCY.US	Mercury Systems Inc	20191105	70.5	71.19	69.29	70.92	682612	70.92	up	up	correct
MREO.US	Mereo BioPharma Group plc	20191105	3.25	3.3265	3.25	3.2501	7923	3.2501	up	up	correct
MRIN.US	Marin Software Incorporated	20191105	1.948	1.95	1.89	1.92	31335	1.92	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20191105	4	4.1	3.95	4.01	245972	4.01	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20191105	22.15	22.5	22.14	22.5	15580	20.4785	up	up	correct
MRNA.US	Moderna Inc	20191105	16.94	17.72	16.71	16.89	1742360	16.89	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191105	1.22	1.23	1.21	1.22	87316	4.88
MRSN.US	Mersana Therapeutics Inc	20191105	1.78	1.86	1.67	1.85	98978	1.85	up	up	correct
MRTN.US	Marten Transport Ltd	20191105	22.58	22.68	22.36	22.45	132744	13.8871	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20191105	97.07	99.53	93.87	97.79	484175	97.79	up	up	correct
MRUS.US	Merus N.V	20191105	14.5	16.045	14.5	15.23	631129	15.23	up	up	correct
MRVL.US	Marvell Technology Inc	20191105	26.99	27.47	26.81	27.04	8704796	26.7044	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20191105	27.49	27.98	27.26	27.66	78728	24.6305	up	down	incorrect
MSEX.US	Middlesex Water Company	20191105	64.5	64.905	63.07	63.17	60919	61.1874	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20191105	13.66	13.66	13.66	13.66	0	11.9902
MSFIX.US	The Multi	20191105	13.9	13.9	13.9	13.9	0	12.2005
MSFT.US	Microsoft Corporation	20191105	144.97	145.02	143.905	144.46	18250170	141.2767	down	up	incorrect
MSFYX.US	The Multi	20191105	13.33	13.33	13.33	13.33	0	11.7006
MSTR.US	MicroStrategy Incorporated	20191105	154.21	156.09	153.27	155	67219	155	up	up	correct
MSVB.US	Mid	20191105	13.3	13.3	13.28	13.3	1297	13.0855
MTBC.US	CareCloud Inc	20191105	3.775	3.82	3.64	3.78	34770	3.78	up	up	correct
MTBCP.US	CareCloud Inc	20191105	26.56	26.59	26.51	26.5443	14134	21.4767	down	up	incorrect
MTC.US	Mmtec Inc	20191105	2.47	2.55	2.4386	2.47	11369	2.47
MTEM.US	Molecular Templates Inc	20191105	8.39	8.97	8.15	8.86	168906	8.86	up	up	correct
MTLS.US	Materialise NV	20191105	19.34	19.84	19.34	19.51	845660	19.51	up	up	correct
MTP.US	Midatech Pharma plc	20191105	0.891	0.9399	0.89	0.91	5352	4.55	up	up	correct
MTRX.US	Matrix Service Company	20191105	19.41	19.72	19.0651	19.34	133084	19.34	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191105	24.15	25.29	24.09	24.105	800642	24.105	down	up	incorrect
MU.US	Micron Technology Inc	20191105	49.62	49.72	48.605	48.68	13682559	48.612	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20191105	10.3	10.3	10.29	10.29	50375	10.29	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20191105	10.85	10.85	10.85	10.85	1000	10.85
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191105	0.61	0.61	0.61	0.61	300	0.61
MULN.US	Mullen Automotive Inc	20191105	4.37	4.83	4.29	4.68	68400	4.68	up	up	correct
MVBF.US	MVB Financial Corp	20191105	20.22	20.355	19.9	19.99	52316	19.2499	down	down	correct
MVIS.US	MicroVision Inc	20191105	0.73	0.74	0.6915	0.706	320462	0.706	down	down	correct
MVST.US	Microvast Holdings Inc	20191105	9.9	9.9	9.9	9.9	3400	9.9
MYFW.US	First Western Financial Inc	20191105	15.99	16	15.95	15.95	3018	15.95	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20191105	21.3	24.19	20.1	20.93	13512910	20.93	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191105	0.384	0.385	0.34	0.3501	241037	16.8048	down	down	correct
MYRG.US	MYR Group Inc	20191105	33.48	35.125	33.2164	34.86	97124	34.86	up	up	correct
MYSZ.US	My Size Inc	20191105	0.4102	0.425	0.4	0.4111	4133	6.1665	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20191105	8.8737	8.95	8.72	8.72	638	8.72	down	down	correct
NAKD.US	Naked Brand Group Limited	20191105	0.0397	0.048	0.0394	0.0427	21740	64.05	up	up	correct
NAOV.US	NanoVibronix Inc	20191105	2.82	2.82	2.82	2.82	2	2.82
NATH.US	Nathan's Famous Inc	20191105	73.78	78.3095	73.78	77.88	9732	74.1035	up	up	correct
NATI.US	National Instruments Corporation	20191105	43.25	43.58	42.84	43.28	830681	40.784	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20191105	9.73	10.1	9.73	10.1	9580	9.5653	up	up	correct
NAVI.US	Navient Corporation	20191105	14.17	14.48	14.16	14.32	2039837	12.7473	up	up	correct
NBEV.US	NewAge Inc	20191105	2.65	2.72	2.63	2.63	1096866	2.63	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191105	103.98	107.27	99.67	102.37	1260693	102.37	down	down	correct
NBN.US	Northeast Bank	20191105	22.41	23.17	22.41	22.98	14515	22.8909	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20191105	2.02	2.0384	1.97	1.99	35859	19.9	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20191105	5.0108	5.35	5	5.07	75997	5.07	up	up	correct
NBTB.US	NBT Bancorp Inc	20191105	40.56	40.77	40.13	40.55	82753	37.8302	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20191105	69.72	70.39	69.45	70.16	14402	70.16	up	up	correct
NCMI.US	National CineMedia Inc	20191105	6.02	7.07	5.64	7.05	1884023	5.9309	up	up	correct
NCNA.US	NuCana plc	20191105	7.1	7.34	7.09	7.12	13097	7.12	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20191105	2	2.54	2	2.35	50323	47	up	up	correct
NCTY.US	The9 Limited	20191105	0.94	0.948	0.927	0.9398	61314	9.398	down	down	correct
NDAQ.US	Nasdaq Inc	20191105	98.92	99.06	97.9	98.42	518278	95.2252	down	down	correct
NDLS.US	Noodles & Company	20191105	5.46	5.61	5.4	5.51	287982	5.51	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20191105	1.04	1.09	1.04	1.06	33775	1.06	up	up	correct
NDSN.US	Nordson Corporation	20191105	163.04	164.42	162.28	164.37	181984	161.2624	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20191105	11.605	11.78	11.605	11.71	1315	8.5316	up	up	correct
NEGG.US	Newegg Commerce Inc	20191105	5.68	5.68	4.96	5.2	175	5.2	down	down	correct
NEO.US	NeoGenomics Inc	20191105	23.57	23.87	23.14	23.49	611325	23.49	down	down	correct
NEOG.US	Neogen Corporation	20191105	66.41	67.14	66.25	66.53	147401	33.265	up	up	correct
NEON.US	Neonode Inc	20191105	2.331	2.34	2.29	2.29	1279	2.29	down	down	correct
NEPH.US	Nephros Inc	20191105	8.78	9.1144	8.52	8.6292	8706	8.6292	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20191105	3.39	3.425	3.32	3.37	309277	3.37	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20191105	4.65	4.99	4.6	4.89	403505	4.89	up	up	correct
NESR.US	National Energy Services Reunited Corp	20191105	7.25	7.61	7.19	7.31	226535	7.31	up	up	correct
NESRW.US	NESRW	20191105	0.43	0.45	0.3607	0.39	21305	0.39	down	down	correct
NETE.US	Net Element Inc	20191105	4.37	4.825	4.29	4.68	68378	4.68	up	up	correct
NEWT.US	Newtek Business Services Corp	20191105	22.44	22.76	22.44	22.48	96734	17.388	up	up	correct
NEXT.US	NextDecade Corporation	20191105	6.06	6.18	6.06	6.12	12571	6.12	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191105	17.01	17.14	16.96	17.02	153487	15.8606	up	up	correct
NFE.US	New Fortress Energy Inc	20191105	17.81	17.81	17.325	17.5	65222	17.1957	down	down	correct
NFLX.US	Netflix Inc	20191105	289.99	291.19	286.31	288.03	4062370	288.03	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20191105	12.37	12.89	12.105	12.67	182052	12.67	up	up	correct
NH.US	NantHealth Inc	20191105	0.657	0.74	0.51	0.73	83833	0.73	up	up	correct
NHTC.US	Natural Health Trends Corp	20191105	6.86	7.03	6.7745	7.03	21834	5.2055	up	up	correct
NICE.US	NICE Ltd	20191105	158.55	159.085	157.45	158.68	172356	158.68	up	up	correct
NICHX.US	NICHX	20191105	26.45	26.45	26.45	26.45	0	23.7996
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191105	4.2	4.22	4.15	4.22	9470	4.22	up	down	incorrect
NIU.US	Niu Technologies	20191105	9.15	9.29	9.15	9.23	60442	9.23	up	up	correct
NK.US	NantKwest Inc	20191105	1.06	1.14	1.06	1.11	93109	1.11	up	up	correct
NKLA.US	Nikola Corporation	20191105	10.28	10.28	10.253	10.259	1000	10.259	down	down	correct
NKSH.US	National Bankshares Inc	20191105	42.72	43.346	42.51	43.15	17746	39.0902	up	up	correct
NKTR.US	Nektar Therapeutics	20191105	18.49	18.67	18.31	18.54	1957562	18.54	up	up	correct
NLOK.US	NortonLifeLock Inc	20191105	23.84	24.49	23.73	24.19	5741903	13.3021	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20191105	3.11	3.15	2.9	2.93	85789	2.93	down	down	correct
NMFC.US	New Mountain Finance Corporation	20191105	13.65	13.75	13.59	13.6	1151972	10.7929	down	down	correct
NMIH.US	NMI Holdings Inc	20191105	29.48	29.71	29.015	29.35	250557	29.35	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20191105	0.75	0.77	0.7201	0.7499	2001	7.499	down	down	correct
NMRK.US	Newmark Group Inc	20191105	11.85	11.89	11.46	11.6	1228616	11.2831	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191105	2.15	2.15	2.14	2.14	2100	2.14	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20191105	0.85	0.899	0.85	0.87	134714	0.87	up	up	correct
NNBR.US	NN Inc	20191105	7.98	8.3	7.85	8.245	201247	8.245	up	up	correct
NNDM.US	Nano Dimension Ltd	20191105	3.14	3.2362	2.95	3	66206	3	down	down	correct
NODK.US	NI Holdings Inc	20191105	18.32	18.32	17.83	17.94	4492	17.94	down	up	incorrect
NOTV.US	Inotiv Inc	20191105	5.34	5.43	4.87	5.01	95830	5.01	down	down	correct
NOVN.US	Novan Inc	20191105	2.41	2.41	2.27	2.285	2114	22.85	down	down	correct
NOVT.US	Novanta Inc	20191105	83.43	85.11	77.76	84.66	561861	84.66	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20191105	0.3713	0.4	0.3713	0.3903	2915	9.7575	up	down	incorrect
NRC.US	National Research Corporation	20191105	59.26	59.6	58.01	58.8	23249	57.8662	down	down	correct
NRIM.US	Northrim BanCorp Inc	20191105	39.89	39.9	39.575	39.79	8744	36.4143	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191105	21.04	21.04	21.04	21.04	0	17.6656
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191105	21.17	21.17	21.17	21.17	0	18.0828
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191105	21.16	21.16	21.16	21.16	0	17.7083
NRXP.US	NRx Pharmaceuticals Inc	20191105	10.7	10.7	10.7	10.7	0	10.7
NSEC.US	The National Security Group Inc	20191105	11.252	11.252	11.252	11.252	375	10.8069
NSIT.US	Insight Enterprises Inc	20191105	63.68	65.42	63.5201	65.315	396178	65.315	up	up	correct
NSPR.US	InspireMD Inc	20191105	17.85	20.85	17.4	19.2	23660	19.2	up	up	correct
NSSC.US	Napco Security Technologies Inc	20191105	28.96	28.96	26.82	28.45	162446	28.45	down	down	correct
NSTG.US	NanoString Technologies Inc	20191105	23.15	26.24	23.15	25	1234880	25	up	up	correct
NSYS.US	Nortech Systems Incorporated	20191105	2.8362	2.8362	2.8362	2.8362	2019	2.8362
NTAP.US	NetApp Inc	20191105	57.92	59.705	57.75	59.53	2665947	55.6597	up	up	correct
NTCT.US	NetScout Systems Inc	20191105	24.75	25.225	24.63	24.85	723941	24.85	up	up	correct
NTES.US	NetEase Inc	20191105	308.5	309.01	293.14	294.04	4430575	56.3333	down	up	incorrect
NTGR.US	NETGEAR Inc	20191105	27.4	27.785	27.135	27.29	286462	27.29	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20191105	12.14	12.23	12	12.2	817	11.9436	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20191105	12.87	13.2	12.56	12.79	401042	12.79	down	down	correct
NTNX.US	Nutanix Inc	20191105	28.14	28.2	27.57	27.96	1689070	27.96	down	down	correct
NTRA.US	Natera Inc	20191105	38.49	38.7016	36.84	37.22	532183	37.22	down	down	correct
NTRS.US	Northern Trust Corporation	20191105	104	105.66	102.97	105.5	1229596	98.8189	up	up	correct
NTRSO.US	Northern Trust Corporation	20191105	25.15	25.3	25.02	25.22	849600	22.914	up	up	correct
NTUS.US	Natus Medical Incorporated	20191105	33.82	34.49	33.2	34.32	367197	34.32	up	up	correct
NTWK.US	NetSol Technologies Inc	20191105	5.46	5.85	5.31	5.62	127972	5.62	up	up	correct
NUAN.US	Nuance Communications Inc	20191105	16.07	16.31	15.9333	16.225	1363714	16.225	up	up	correct
NURO.US	NeuroMetrix Inc	20191105	0.29	0.305	0.285	0.2993	103041	2.993	up	down	incorrect
NUVA.US	NuVasive Inc	20191105	70.72	72.0395	70.6508	70.9	943186	70.9	up	up	correct
NUWE.US	Nuwellis Inc	20191105	0.94	0.97	0.855	0.8632	1065785	0.8632	down	down	correct
NVAX.US	Novavax Inc	20191105	4.65	4.71	4.43	4.46	896590	4.46	down	down	correct
NVCN.US	Neovasc Inc	20191105	3.8	3.8	3.65	3.705	33910	3.705	down	down	correct
NVCR.US	NovoCure Limited	20191105	78.85	79.4299	74.39	77.49	879318	77.49	down	down	correct
NVDA.US	NVIDIA Corporation	20191105	210.49	211.54	207.68	209.61	7521712	52.232	down	down	correct
NVEC.US	NVE Corporation	20191105	64.22	64.9	63.8438	64.27	16333	56.5389	up	up	correct
NVEE.US	NV5 Global Inc	20191105	72.79	73.385	72	72.24	76020	72.24	down	down	correct
NVFY.US	Nova LifeStyle Inc	20191105	0.56	0.57	0.55	0.56	6927	2.8
NVIV.US	InVivo Therapeutics Holdings Corp	20191105	0.47	0.5	0.435	0.4922	55568	14.766	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20191105	34.69	35.6	34.59	35.21	41138	35.21	up	up	correct
NVNO.US	enVVeno Medical Corp	20191105	18.75	19.4	17.5	18.75	340	18.75
NVNOW.US	enVVeno Medical Corporation	20191105	0.15	0.15	0.15	0.15	0	0.15
NVOS.US	Novo Integrated Sciences Inc	20191105	0.065	0.065	0.065	0.065	23	6.5
NWBI.US	Northwest Bancshares Inc	20191105	17.05	17.17	16.91	16.97	703355	14.9672	down	down	correct
NWE.US	NorthWestern Corporation	20191105	71.5	71.83	70.59	70.65	286052	64.5197	down	down	correct
NWFL.US	Norwood Financial Corp	20191105	32.715	33.3	32.322	33.25	5654	30.8333	up	up	correct
NWL.US	Newell Brands Inc	20191105	20.95	20.99	19.875	19.97	5838076	17.9939	down	down	correct
NWLI.US	National Western Life Group Inc	20191105	290.58	297.9995	290.58	296.44	8244	295.3712	up	down	incorrect
NWPX.US	Northwest Pipe Company	20191105	32.8	33.23	32.35	33.04	139841	33.04	up	up	correct
NWS.US	News Corporation	20191105	14.27	14.31	14.15	14.19	380689	13.8409	down	down	correct
NWSA.US	News Corporation	20191105	13.85	13.91	13.725	13.75	1461875	13.4121	down	down	correct
NXGN.US	NextGen Healthcare Inc	20191105	17.26	17.365	16.765	16.83	191523	16.83	down	down	correct
NXPI.US	NXP Semiconductors N.V	20191105	118.63	120.03	117.51	118.66	5598765	115.4837	up	up	correct
NXST.US	Nexstar Media Group Inc	20191105	96.9	99.29	96.55	97.02	361668	92.3097	up	down	incorrect
NXTC.US	NextCure Inc	20191105	25.5	109	25.5	92.22	7993334	92.22	up	up	correct
NXTD.US	Nxt	20191105	0.46	0.47	0.4	0.42	353659	4.2	down	down	correct
NXTP.US	Nextplay Technologies Inc	20191105	2.44	2.44	2.33	2.33	12900	2.33	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20191105	6.24	6.24	6.15	6.15	2916569	5.0406	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20191105	24.97	25.03	24.92	24.97	67350	21.0039
NYMTN.US	New York Mortgage Trust Inc	20191105	25.34	25.35	25.2989	25.32	3464	21.269	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191105	25.1223	25.245	25.1223	25.157	2066	21.2355	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191105	1.9	1.99	1.85	1.86	29244	1.86	down	down	correct
OBAS.US	Optibase Ltd	20191105	11.8	12.25	11.8	11.99	9940	11.99	up	up	correct
OBCI.US	Ocean Bio	20191105	3.5	3.5	3.4562	3.4665	3763	3.3919	down	up	incorrect
OBLG.US	Oblong Inc	20191105	1.17	1.25	1.15	1.18	25193	1.18	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20191105	35.32	35.6	34.89	35.43	64646	34.3727	up	down	incorrect
OBSV.US	ObsEva SA	20191105	7.97	8.07	7.74	7.83	41893	7.83	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191105	28.98	29	28.98	29	200	27.2517	up	up	correct
OCC.US	Optical Cable Corporation	20191105	3.38	3.38	3.24	3.24	947	3.24	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20191105	16.06	16.28	16.06	16.23	5389	11.2001	up	up	correct
OCCIP.US	OFS Credit Company Inc	20191105	25.7	25.7	25.7	25.7	2000	22.1828
OCFC.US	OceanFirst Financial Corp	20191105	23.96	24.19	23.83	24.08	99094	22.3985	up	up	correct
OCGN.US	Ocugen Inc	20191105	1.53	1.53	1.44	1.45	518743	1.45	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191105	5.21	5.21	5.13	5.13	272489	4.2763	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20191105	3.46	3.48	3.33	3.39	192164	3.39	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20191105	1.86	2.06	1.8192	2.05	9154	8.2	up	up	correct
OCX.US	OncoCyte Corporation	20191105	1.85	1.87	1.77	1.8	100782	1.8	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20191105	191.23	192.68	190.88	192.27	562564	127.2438	up	up	correct
ODP.US	The ODP Corporation	20191105	2.19	2.24	2.15	2.19	864212	21.4295
ODT.US	Odonate Therapeutics Inc	20191105	32.47	33.9862	31.84	33.31	102981	33.31	up	up	correct
OEG.US	Orbital Energy Group Inc	20191105	0.75	0.78	0.71	0.72	17193	0.72	down	down	correct
OESX.US	Orion Energy Systems Inc	20191105	2.82	2.82	2.75	2.78	66769	2.78	down	down	correct
OFED.US	Oconee Federal Financial Corp	20191105	22.45	22.45	22.45	22.45	242	21.5974
OFIX.US	Orthofix Medical Inc	20191105	44.61	46.61	44.02	45.12	186633	45.12	up	down	incorrect
OFLX.US	Omega Flex Inc	20191105	93.52	93.97	93.35	93.4	15904	91.5209	down	down	correct
OFS.US	OFS Capital Corporation	20191105	11.97	11.98	11.86	11.9	20583	9.0239	down	down	correct
OFSSI.US	OFSSI	20191105	24.69	24.7	24.6	24.674	18700	21.6355	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20191105	3.35	3.49	3.2105	3.45	1580215	3.45	up	up	correct
OIIM.US	O2Micro International Limited	20191105	1.61	1.63	1.56	1.63	79077	1.63	up	up	correct
OKTA.US	Okta Inc	20191105	107.59	108.9579	104.33	106.8	1606335	106.8	down	down	correct
OLED.US	Universal Display Corporation	20191105	202.06	203.46	199.64	201.67	452874	200.0284	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191105	65.41	67.8367	65.25	67.09	786731	67.09	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191105	54.2	54.4	53.5293	53.86	27818	51.8195	down	down	correct
OMCL.US	Omnicell Inc	20191105	73.91	75.23	73.88	74.19	147380	74.19	up	up	correct
OMER.US	Omeros Corporation	20191105	13.76	13.99	12.68	13.085	814956	13.085	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20191105	4.11	4.11	3.9893	4.06	6557	4.06	down	up	incorrect
OMP.US	Oasis Midstream Partners LP	20191105	18.06	18.15	17.59	17.74	179373	12.9986	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20191105	0.19	0.195	0.185	0.185	94451	3.7	down	down	correct
ON.US	ON Semiconductor Corporation	20191105	21.89	22.345	21.73	21.79	10067300	21.79	down	down	correct
ONB.US	Old National Bancorp	20191105	18.39	18.645	18.355	18.43	700603	17.0966	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20191105	2.25	2.45	2.14	2.14	153422	2.14	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20191105	5.55	6.205	5.46	6.06	89545	6.06	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20191105	1.37	1.47	1.1	1.14	1389015	1.14	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20191105	0.54	0.57	0.5015	0.5015	15536	7.5225	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20191105	0.4175	0.424	0.3721	0.3987	34253	7.974	down	down	correct
OPBK.US	OP Bancorp	20191105	9.77	9.85	9.76	9.81	39043	9.0975	up	up	correct
OPCH.US	Option Care Health Inc	20191105	3.64	3.75	3.64	3.75	851446	15	up	up	correct
OPGN.US	OpGen Inc	20191105	1.35	1.35	1.26	1.27	433202	1.27	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20191105	3.26	3.26	3.26	3.26	104	3.26
OPI.US	Office Properties Income Trust	20191105	33.16	33.5	32.9401	33.08	298563	28.6472	down	down	correct
OPK.US	OPKO Health Inc	20191105	1.53	1.56	1.52	1.56	9586542	1.56	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191105	15	15.39	14.7	15.1	16895	15.1	up	up	correct
OPRA.US	Opera Limited	20191105	9.81	9.86	8.85	9.08	272574	9.08	down	down	correct
OPRT.US	Oportun Financial Corporation	20191105	16.54	16.665	16.2	16.23	76048	16.23	down	down	correct
OPRX.US	OptimizeRx Corporation	20191105	12.6	12.79	11.52	12.04	203323	12.04	down	down	correct
OPTN.US	OptiNose Inc	20191105	9.64	9.96	9.38	9.74	190282	9.74	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20191105	7.3899	7.46	7.1922	7.35	15218	7.35	down	down	correct
ORGS.US	Orgenesis Inc	20191105	3.1	3.39	3.1	3.39	20575	3.39	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20191105	435.86	439.86	433	433.72	458084	433.72	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191105	3.21	3.26	3.13	3.13	27709	3.13	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20191105	21.87	21.93	21.83	21.9	4095	20.272	up	up	correct
ORTX.US	Orchard Therapeutics plc	20191105	12.12	12.49	11.88	12.36	371102	12.36	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20191105	3.5	3.5	3.1	3.1	221	15.5	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20191105	12.58	12.73	12.42	12.65	73170	12.4366	up	up	correct
OSIS.US	OSI Systems Inc	20191105	96.23	97.17	95.11	95.52	170340	95.52	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191105	4.16	4.2	3.88	4.03	85188	4.03	down	down	correct
OSPN.US	OneSpan Inc	20191105	19.78	19.9	19.25	19.66	357583	19.66	down	down	correct
OSS.US	One Stop Systems Inc	20191105	2.36	2.37	2.35	2.36	5584	2.36
OSTK.US	Overstock.com Inc	20191105	9.9776	10.0557	9.5383	9.7921	1414339	9.7921	down	down	correct
OSUR.US	OraSure Technologies Inc	20191105	8.89	8.98	8.8	8.89	834737	8.89
OSW.US	OneSpaWorld Holdings Limited	20191105	15.46	15.9999	15.34	15.48	697144	15.2433	up	up	correct
OTEL.US	Otelco Inc	20191105	11.06	11.06	11.06	11.06	115	11.06
OTEX.US	Open Text Corporation	20191105	41.2	41.43	40.91	40.98	759674	39.4559	down	down	correct
OTIC.US	Otonomy Inc	20191105	2.4	2.45	2.28	2.29	41938	2.29	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191105	1.34	1.3701	1.31	1.36	91615	1.36	up	up	correct
OTRK.US	Ontrak Inc	20191105	14.85	15.36	14.24	14.43	63297	14.43	down	down	correct
OTTR.US	Otter Tail Corporation	20191105	55.95	55.95	50.65	51.35	155649	47.8062	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20191105	35.47	36.29	35.47	36.25	3290	33.8107	up	up	correct
OVID.US	Ovid Therapeutics Inc	20191105	2.84	2.87	2.53	2.72	477986	2.72	down	down	correct
OVLY.US	Oak Valley Bancorp	20191105	16.46	16.75	16.46	16.75	3546	16.1642	up	up	correct
OWSCX.US	OWSCX	20191105	20.4	20.4	20.4	20.4	0	19.8276
OXBR.US	Oxbridge Re Holdings Limited	20191105	0.95	0.98	0.9187	0.98	7345	0.98	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20191105	0.036	0.04	0.03	0.04	53600	0.04	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20191105	9.35	9.39	9.191	9.37	882187	6.3729	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20191105	25.55	25.64	25.4214	25.59	4762	22.0115	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20191105	5.37	5.4199	5.32	5.32	169695	3.9098	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191105	25.42	25.42	25.42	25.42	462	21.9328
OXSQZ.US	Oxford Square Capital Corp.	20191105	24.9	24.9	24.85	24.85	4300	21.8286	down	down	correct
OYST.US	Oyster Point Pharma Inc	20191105	18	18	16.57	17.02	75451	17.02	down	down	correct
OZK.US	Bank OZK	20191105	29.72	30.03	29.6	29.9	665515	27.6788	up	up	correct
PAA.US	Plains All American Pipeline L.P	20191105	19.1	19.216	18.74	18.85	5457993	15.9149	down	down	correct
PAAS.US	Pan American Silver Corp	20191105	16.35	16.8	16.29	16.59	3440812	16.2327	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20191105	5	5	4.77	4.86	3009457	4.86	down	down	correct
PACW.US	PacWest Bancorp	20191105	39.59	40.14	39.28	39.34	643765	35.8663	down	down	correct
PAE.US	PAE Incorporated	20191105	10.22	10.22	10.21	10.21	60645	10.21	down	down	correct
PAEWW.US	PAE Incorporated	20191105	1.3	1.36	1.3	1.36	47000	1.36	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20191105	19.64	19.8	19.11	19.49	3399241	16.5617	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20191105	22.16	23.44	21.75	22.33	516480	21.3148	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20191105	1.35	1.35	1.2	1.2	10500	1.2	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20191105	3.2705	3.32	3.24	3.32	7993	3.1827	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191105	233.78	234.34	231.6	233.52	848387	233.52	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20191105	18.01	18.01	17.3	17.5	4584	8.1724	down	down	correct
PATK.US	Patrick Industries Inc	20191105	51.81	52.63	51.52	52.15	267273	50.4543	up	up	correct
PAVM.US	PAVmed Inc	20191105	0.921	0.9545	0.88	0.9103	344578	0.9103	down	up	incorrect
PAVMW.US	PAVmed Inc	20191105	0.06	0.06	0.06	0.06	1000	0.06
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191105	0.29	0.3034	0.2886	0.3	2100	0.3	up	up	correct
PAYS.US	PaySign Inc	20191105	10.05	10.4	9.81	9.92	1007386	9.92	down	up	incorrect
PAYX.US	Paychex Inc	20191105	83.38	83.97	81.89	82.59	1735002	77.9314	down	down	correct
PBCT.US	People's United Financial Inc	20191105	16.8	17.09	16.75	16.95	5046271	15.2913	up	up	correct
PBCTP.US	People's United Financial Inc	20191105	27.14	27.24	27.07	27.24	30218	24.2742	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20191105	13.3	13.66	13.25	13.44	12236	13.44	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20191105	13.1	13.1	13	13	5058	12.4847	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20191105	17.77	17.89	17.77	17.8	2416	16.5927	up	up	correct
PBPB.US	Potbelly Corporation	20191105	5.3	5.3	4.35	5.05	1081963	5.05	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20191105	3.4095	3.57	3.29	3.4201	29400	3.4201	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20191105	7.3	7.59	7.19	7.215	1092064	7.215	down	down	correct
PCAR.US	PACCAR Inc	20191105	79.36	80.36	78.59	79.67	1943159	72.9763	up	up	correct
PCB.US	PCB Bancorp	20191105	17	17	16.92	17	78538	15.8927
PCH.US	PotlatchDeltic Corporation	20191105	43.98	44.285	42.99	43.62	391683	37.5916	down	down	correct
PCOM.US	Points International Ltd	20191105	11.1895	11.1895	10.78	10.91	43551	10.91	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191105	41.8	42.6	41.35	42.22	461505	42.22	up	up	correct
PCSB.US	PCSB Financial Corporation	20191105	20.24	20.48	20.22	20.3	22134	19.7922	up	up	correct
PCTI.US	PCTEL Inc	20191105	7.21	7.23	7.02	7.14	51199	6.6328	down	down	correct
PCTY.US	Paylocity Holding Corporation	20191105	101.72	102.93	100.375	102.93	191218	102.93	up	up	correct
PCYG.US	Park City Group Inc	20191105	5.65	5.7091	5.52	5.6	8077	5.6	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20191105	11.617	11.8	11.57	11.77	48443	11.77	up	down	incorrect
PDCE.US	PDC Energy Inc	20191105	23.13	24.02	22.95	23.54	1991411	23.1103	up	down	incorrect
PDCO.US	Patterson Companies Inc	20191105	18.07	18.67	18.07	18.57	957454	17.0799	up	down	incorrect
PDD.US	Pinduoduo Inc	20191105	43.15	43.69	42.545	43.53	7066218	43.53	up	up	correct
PDEX.US	Pro	20191105	13.6	14.08	13.6	13.68	2686	13.68	up	up	correct
PDFS.US	PDF Solutions Inc	20191105	16.07	16.12	15.575	15.79	226677	15.79	down	down	correct
PDLB.US	PDL Community Bancorp	20191105	13.76	13.9	13.76	13.9	7809	13.9	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20191105	3.35	3.35	3	3	58430	3	down	down	correct
PDSKX.US	PDSKX	20191105	25.54	25.54	25.54	25.54	0	24.0749
PDSRX.US	PDSRX	20191105	25.51	25.51	25.51	25.51	0	23.9844
PDSYX.US	PDSYX	20191105	25.56	25.56	25.56	25.56	0	24.0963
PEBK.US	Peoples Bancorp of North Carolina Inc	20191105	29.34	29.8154	29.31	29.57	4037	27.7321	up	up	correct
PEBO.US	Peoples Bancorp Inc	20191105	33.08	33.4	33.08	33.27	48649	30.0647	up	down	incorrect
PEGA.US	Pegasystems Inc	20191105	76.78	77.48	75.8835	76.26	153228	76.0863	down	up	incorrect
PENN.US	Penn National Gaming Inc	20191105	22	22.34	21.895	22.04	1452321	22.04	up	up	correct
PEP.US	PepsiCo Inc	20191105	134.83	135.1001	132.6	134.01	4300812	125.6407	down	up	incorrect
PERI.US	Perion Network Ltd	20191105	5.94	6	5.64	5.8	291546	5.8	down	down	correct
PESI.US	Perma	20191105	4.77	5.108	4.77	5	71149	5	up	up	correct
PETQ.US	PetIQ Inc	20191105	26.37	27.48	26.1	26.44	447353	26.44	up	up	correct
PETS.US	PetMed Express Inc	20191105	22.03	22.96	22.02	22.65	728846	21.0112	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191105	0.3221	0.51	0.3221	0.51	541	2.2667	up	up	correct
PETZ.US	TDH Holdings Inc	20191105	1.4491	1.575	1.43	1.56	40471	1.56	up	up	correct
PFALX.US	PFALX	20191105	9.87	9.87	9.87	9.87	0	8.4664
PFBC.US	Preferred Bank	20191105	54.95	55.3808	54.645	55.06	35138	52.1441	up	up	correct
PFC.US	Premier Financial Corp	20191105	31.56	31.83	31.205	31.44	157805	28.8485	down	up	incorrect
PFFLX.US	PFFLX	20191105	9.87	9.87	9.87	9.87	0	8.4056
PFG.US	Principal Financial Group Inc	20191105	55.48	56.4	55.41	56.27	1407031	51.0531	up	up	correct
PFIE.US	Profire Energy Inc	20191105	1.779	1.79	1.74	1.77	56654	1.77	down	down	correct
PFIN.US	P&F Industries Inc	20191105	6.74	6.74	6.5	6.5	4910	6.4041	down	down	correct
PFIS.US	Peoples Financial Services Corp	20191105	48.73	49.81	48.73	49.81	4449	46.134	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191105	9.87	9.87	9.87	9.87	0	8.1179
PFLT.US	PennantPark Floating Rate Capital Ltd	20191105	11.68	11.72	11.65	11.68	120005	9.2181
PFMT.US	Performant Financial Corporation	20191105	1.03	1.05	1.03	1.03	65389	1.03
PFSW.US	PFSweb Inc	20191105	3.131	3.28	3.131	3.28	9299	3.28	up	up	correct
PFX.US	Phenixfin Corporation	20191105	2.12	2.17	2.11	2.12	114515	41.3091
PFXNL.US	PhenixFIN Corporation	20191105	23.13	23.5262	23.11	23.5262	4028	20.667	up	up	correct
PGC.US	Peapack	20191105	30.11	30.89	30.07	30.44	123490	29.8898	up	up	correct
PGEN.US	Precigen Inc	20191105	5.3	5.641	5.25	5.49	999764	5.49	up	up	correct
PGNY.US	Progyny Inc	20191105	19.2	19.88	19.2	19.79	342484	19.79	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191105	4.07	4.27	4.01	4.1	251529	4.1	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20191105	26.12	27.06	25.69	26.2	46047	26.2	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191105	2.5527	2.63	2.36	2.63	5151	2.63	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20191105	0.225	0.238	0.22	0.23	56343	12.65	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20191105	0.09	0.09	0.09	0.09	1000	0.09
PHUN.US	Phunware Inc	20191105	1.66	1.66	1.54	1.56	183666	1.56	down	down	correct
PI.US	Impinj Inc	20191105	34.53	35.99	32.4054	35.36	562005	35.36	up	up	correct
PIIVX.US	PIIVX	20191105	29.25	29.25	29.25	29.25	0	28.6802
PINC.US	Premier Inc	20191105	35	36.85	33.5	36.59	1522438	35.3958	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191105	3.75	4.25	3.66	4.08	1492420	4.08	up	up	correct
PIXY.US	ShiftPixy Inc	20191105	0.395	0.4025	0.3702	0.3898	480	15.592	down	down	correct
PKBK.US	Parke Bancorp Inc	20191105	24.2	24.49	24.15	24.34	6304	20.4825	up	up	correct
PKOH.US	Park	20191105	30.97	33.63	30.97	33.45	37737	32.4443	up	up	correct
PLAB.US	Photronics Inc	20191105	12.12	12.365	12.12	12.32	299742	12.32	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191105	41.41	42.07	41.2	41.33	410632	41.1687	down	up	incorrect
PLBC.US	Plumas Bancorp	20191105	22	22.1871	22	22.1296	1296	21.3232	up	up	correct
PLCE.US	The Children's Place Inc	20191105	86.83	88.47	85.15	86.08	486022	85.2606	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20191105	4.29	4.45	4.23	4.42	168034	4.42	up	up	correct
PLMR.US	Palomar Holdings Inc	20191105	42.01	43.38	39.43	43.05	347729	43.05	up	up	correct
PLPC.US	Preformed Line Products Company	20191105	64.5	66.09	62.4123	65.21	8669	63.4638	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20191105	14.66	15.05	14.27	14.76	49809	14.76	up	down	incorrect
PLUG.US	Plug Power Inc	20191105	2.81	2.825	2.705	2.77	3989343	2.77	down	up	incorrect
PLUS.US	ePlus inc	20191105	80.19	80.97	79.41	80.2	58639	40.1	up	up	correct
PLXP.US	PLx Pharma Inc	20191105	4.99	5	4.71	5	19178	5	up	up	correct
PLXS.US	Plexus Corp	20191105	74.09	75.94	73.43	75.31	410924	75.31	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20191105	8.46	8.52	8.39	8.48	148766	8.48	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191105	0.037	0.037	0.034	0.0351	2172	52.6526	down	down	correct
PMD.US	Psychemedics Corporation	20191105	9.59	9.8	9.59	9.69	15614	9.4325	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191105	1.97	2.0699	1.9497	2.05	15603	2.05	up	down	incorrect
PMFLX.US	PMFLX	20191105	10.68	10.68	10.68	10.68	0	10.0248
PMTS.US	CPI Card Group Inc. Common Stock	20191105	2.07	2.1	1.62	1.62	82160	1.62	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20191105	12.9	12.99	12.6161	12.6161	6191	12.6056	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20191105	61	61.6	60.54	60.66	292452	59.3107	down	down	correct
PNNT.US	PennantPark Investment Corporation	20191105	6.09	6.1201	6.05	6.1	224927	4.7727	up	down	incorrect
PNNTG.US	PNNTG	20191105	25.54	25.54	25.24	25.48	16200	22.5906	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20191105	157.88	158.8	157.85	158.8	1452	158.8	up	down	incorrect
PNTG.US	The Pennant Group Inc	20191105	20.12	20.9	19.61	20.06	261470	20.06	down	down	correct
POAI.US	Predictive Oncology Inc	20191105	4.4	4.55	4.3201	4.4828	75117	4.4828	up	up	correct
PODD.US	Insulet Corporation	20191105	145.87	146.72	142.1901	144.81	982238	144.81	down	up	incorrect
POLA.US	Polar Power Inc	20191105	3.13	3.2085	3.02	3.02	36897	3.02	down	up	incorrect
POOL.US	Pool Corporation	20191105	203.72	205.72	199.13	199.53	171160	195.9088	down	down	correct
POPM.US	PopMail.com Inc	20191105	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191105	94.09	95.52	93.55	94.67	320106	46.6219	up	up	correct
POWL.US	Powell Industries Inc	20191105	39.98	40.49	39.68	40.3	51208	37.28	up	down	incorrect
POWW.US	AMMO Inc	20191105	1.62	1.68	1.55	1.67	5025	1.67	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20191105	34.7	34.89	34.42	34.46	243264	31.9267	down	down	correct
PPBT.US	Purple Biotech Ltd	20191105	0.082	0.083	0.075	0.079	222666	0.79	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20191105	30.67	30.81	30	30.27	712053	30.27	down	down	correct
PPIH.US	Perma	20191105	8.98	9.14	8.98	9.14	5665	9.14	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20191105	3.44	3.44	3.32	3.32	5076	3.2375	down	down	correct
PPTA.US	Midas Gold Corp.	20191105	4.312	4.312	4.075	4.2178	9349	4.2178	down	down	correct
PRAA.US	PRA Group Inc	20191105	35.05	35.25	34.58	34.6	200621	34.6	down	down	correct
PRDEX.US	PREDEX Funds	20191105	26.24	26.24	26.24	26.24	0	24.0945
PRDO.US	Perdoceo Education Corporation	20191105	15.04	15.17	14.93	15.03	598847	15.03	down	down	correct
PRFT.US	Perficient Inc	20191105	37.61	38.53	37.57	38.39	348253	38.39	up	up	correct
PRGS.US	Progress Software Corporation	20191105	40.43	40.56	39.82	40.11	316003	38.6843	down	up	incorrect
PRIM.US	Primoris Services Corporation	20191105	22.95	23.66	22.51	23.62	451159	23.0971	up	up	correct
PRIVX.US	Sharespost 100 Fund	20191105	29.12	29.12	29.12	29.12	0	28.5484
PRLVX.US	PRLVX	20191105	28.99	28.99	28.99	28.99	0	28.417
PROF.US	Profound Medical Corp	20191105	9.56	9.97	9.37	9.6	3312	9.6	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191105	20.63	21.15	20.275	21.15	4676	19.5496	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20191105	1.8	1.8	1.775	1.8	3257	1.5203
PRPL.US	Purple Innovation Inc	20191105	8.02	8.1	7.7	7.74	48338	7.74	down	down	correct
PRPO.US	Precipio Inc	20191105	2.42	2.45	2.3412	2.4	62562	2.4	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20191105	7.77	7.84	7.515	7.77	317453	7.77
PRTA.US	Prothena Corporation plc	20191105	9.35	9.55	9.26	9.46	91615	9.46	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20191105	3.35	3.501	3.28	3.31	16649	3.31	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191105	3.2	4.55	2.99	3.96	3379483	3.96	up	up	correct
PRTS.US	CarParts.com Inc	20191105	1.89	2.04	1.7	1.71	909561	1.71	down	down	correct
PRVB.US	Provention Bio Inc	20191105	6.95	7.24	6.6	6.87	344878	6.87	down	down	correct
PSEC.US	Prospect Capital Corporation	20191105	6.41	6.42	6.36	6.41	1498984	5.047
PSHG.US	Performance Shipping Inc	20191105	1.01	1.03	0.97	1.02	25841	10.005	up	down	incorrect
PSMT.US	PriceSmart Inc	20191105	77.4	77.81	76.38	76.44	184351	75.0412	down	up	incorrect
PSNL.US	Personalis Inc	20191105	11.29	11.49	10.55	10.94	199710	10.94	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191105	17.77	17.77	17.77	17.77	0	15.8397
PSTI.US	Pluristem Therapeutics Inc	20191105	3.33	3.4298	3.33	3.39	104392	3.39	up	down	incorrect
PSTV.US	Plus Therapeutics Inc	20191105	2.61	2.72	2.41	2.52	148552	2.52	down	down	correct
PT.US	Pintec Technology Holdings Limited	20191105	0.95	0.9536	0.8577	0.872	117329	0.872	down	down	correct
PTC.US	PTC Inc	20191105	71.23	73.2	71.135	73.17	1616102	73.17	up	up	correct
PTCT.US	PTC Therapeutics Inc	20191105	41.01	41.3525	40.26	40.5	713525	40.5	down	down	correct
PTDEX.US	PREDEX	20191105	26.28	26.28	26.28	26.28	0	24.2533
PTE.US	PolarityTE Inc	20191105	2.95	3.0498	2.85	2.92	240744	2.92	down	down	correct
PTEN.US	Patterson	20191105	9.83	9.91	9.27	9.39	6187342	9.0526	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20191105	12.84	12.88	12.16	12.31	147976	12.31	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20191105	22.2	22.3	21.9	21.9	4950	16.1834	down	down	correct
PTNR.US	Partner Communications Company Ltd	20191105	4.437	4.437	4.3388	4.3388	1175	4.3388	down	down	correct
PTON.US	Peloton Interactive Inc	20191105	24.05	24.25	22.25	22.74	13504165	22.74	down	down	correct
PTRS.US	Partners Bancorp	20191105	7.35	7.35	7.32	7.32	4683	7.0931	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20191105	57.71	57.8	55.15	57.6	6049	28.8	down	down	correct
PULM.US	Pulmatrix Inc	20191105	0.812	0.83	0.78	0.7925	89067	0.7925	down	down	correct
PUYI.US	Puyi Inc	20191105	5.7	5.72	5.57	5.57	9182	5.57	down	down	correct
PVAC.US	Penn Virginia Corporation	20191105	26.64	28.32	26.39	27.62	183862	27.62	up	up	correct
PVBC.US	Provident Bancorp Inc	20191105	11.4	11.42	11.37	11.38	76876	11.1581	down	down	correct
PWDEX.US	PREDEX	20191105	26.28	26.28	26.28	26.28	0	24.2532
PWFL.US	PowerFleet Inc	20191105	6	6.21	5.84	5.87	94040	5.87	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20191105	31.38	31.48	31.0468	31.48	2837	28.1975	up	up	correct
PXLW.US	Pixelworks Inc	20191105	3.22	3.3	3.13	3.16	341809	3.16	down	down	correct
PXS.US	Pyxis Tankers Inc	20191105	1.54	1.54	1.4	1.4916	152645	1.4916	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20191105	103.05	103.25	100.285	100.99	9236156	100.99	down	down	correct
PZZA.US	Papa John's International Inc	20191105	57.42	58.41	56.87	57.19	1350130	55.7867	down	down	correct
QADA.US	QAD Inc	20191105	48.04	48.36	47.46	48.15	142586	47.6903	up	up	correct
QCOM.US	QUALCOMM Incorporated	20191105	85.2	85.74	84.73	85.46	7280027	81.1889	up	up	correct
QCRH.US	QCR Holdings Inc	20191105	41.49	41.93	41.09	41.56	43760	40.9809	up	down	incorrect
QDEL.US	Quidel Corporation	20191105	59.73	62.32	59.55	61.93	184810	61.93	up	up	correct
QFIN.US	360 DigiTech Inc	20191105	8.96	9.02	8.85	9	239420	8.8785	up	down	incorrect
QIWI.US	QIWI plc	20191105	19.22	19.32	18.1301	18.29	558972	14.8733	down	down	correct
QK.US	Q&K International Group Limited	20191105	17.35	19	17.06	17.64	374221	17.64	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20191105	0.254	0.2599	0.241	0.25	12924	6.25	down	down	correct
QLYS.US	Qualys Inc	20191105	84.94	85.5373	83.15	84.35	402159	84.35	down	down	correct
QMCO.US	Quantum Corporation	20191105	6.05	6.28	6.01	6.2	78006	6.2	up	up	correct
QNST.US	QuinStreet Inc	20191105	12.7	13.23	12.7	12.9	739017	12.9	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191105	23.51	23.64	23.44	23.49	62145	20.6262	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20191105	2.3128	2.37	2.3128	2.315	2570	2.315	up	up	correct
QRTEA.US	Qurate Retail Inc	20191105	9.54	10	9.42	9.75	8470190	5.5617	up	up	correct
QRTEB.US	Qurate Retail Inc	20191105	5.4834	5.4834	5.4834	5.4834	228	2.4758
QRVO.US	Qorvo Inc	20191105	100.15	101.85	100.002	101.3	3134050	101.3	up	down	incorrect
QTNT.US	Quotient Limited	20191105	7.78	8.0823	7.5206	7.91	178940	7.91	up	up	correct
QTRX.US	Quanterix Corporation	20191105	20.9	21	20.23	20.32	101714	20.32	down	down	correct
QTT.US	Qutoutiao Inc	20191105	3.9	3.9	3.66	3.81	855388	38.1	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20191105	3.01	3.01	3.01	3.01	200	3.01
QUIK.US	QuickLogic Corporation	20191105	0.365	0.3749	0.3332	0.3662	617953	5.1268	up	up	correct
QUMU.US	Qumu Corporation	20191105	3	3	2.7848	2.85	13227	2.85	down	down	correct
QURE.US	uniQure N.V	20191105	51.7	51.7	49.6	51	572588	51	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20191105	5.64	5.65	5.38	5.54	134552	5.54	down	down	correct
RAIL.US	FreightCar America Inc	20191105	3.19	3.21	3.1	3.13	78044	3.13	down	down	correct
RAND.US	Rand Capital Corporation	20191105	2.74	2.74	2.6269	2.6269	1511	19.4136	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20191105	12.34	15.96	12.1787	14.49	120675	14.49	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191105	40.54	40.815	39.21	39.86	511774	39.86	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20191105	2.64	2.7	2.59	2.59	10634	2.59	down	down	correct
RAVN.US	Raven Industries Inc	20191105	36.39	36.39	35.0433	35.82	141806	35.2651	down	down	correct
RBB.US	RBB Bancorp	20191105	20.55	20.815	20.46	20.54	150659	19.6197	down	down	correct
RBBN.US	Ribbon Communications Inc	20191105	4.33	4.4	4.28	4.34	660155	4.34	up	up	correct
RBCAA.US	Republic Bancorp Inc	20191105	45.73	46.87	45.36	46.17	18346	43.2332	up	up	correct
RBCN.US	Rubicon Technology Inc	20191105	8.38	8.38	8.38	8.38	102	8.38
RBKB.US	Rhinebeck Bancorp Inc	20191105	10.66	10.69	10.4544	10.69	4032	10.69	up	up	correct
RBNC.US	Reliant Bancorp Inc	20191105	22.49	22.53	22.03	22.53	15397	21.585	up	up	correct
RCEL.US	AVITA Medical Inc	20191105	9.18	9.44	9.16	9.42	47073	47.1	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191105	10.78	10.78	10.78	10.78	0	9.1379
RCICX.US	Resource Credit Income Fund Class C	20191105	10.9	10.9	10.9	10.9	0	9.4021
RCII.US	Rent	20191105	24.37	24.9	24.1948	24.72	1002996	22.9473	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191105	10.81	10.81	10.81	10.81	0	9.1365
RCILX.US	RCILX	20191105	10.78	10.78	10.78	10.78	0	9.4506
RCIWX.US	Resource Credit Income Fund Class W Shar	20191105	10.78	10.78	10.78	10.78	0	9.1714
RCKT.US	Rocket Pharmaceuticals Inc	20191105	14.27	14.63	14.04	14.49	72921	14.49	up	down	incorrect
RCKY.US	Rocky Brands Inc	20191105	28.79	29.71	28.79	29.44	34629	28.2559	up	down	incorrect
RCM.US	R1 RCM Inc	20191105	11.1	11.72	11	11.5	2658369	11.5	up	up	correct
RCMT.US	RCM Technologies Inc	20191105	3.04	3.12	3.04	3.07	6895	3.07	up	up	correct
RCON.US	Recon Technology Ltd	20191105	0.67	0.6862	0.632	0.651	1884	3.255	down	up	incorrect
RDCM.US	RADCOM Ltd	20191105	9.71	10.1	9.71	10.08	8683	10.08	up	up	correct
RDFN.US	Redfin Corporation	20191105	18.5	18.97	18.28	18.885	1122724	18.885	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20191105	7.51	7.55	6.96	7.15	576159	7.15	down	up	incorrect
RDI.US	Reading International Inc	20191105	11.7682	11.85	11.71	11.71	20069	11.71	down	down	correct
RDNT.US	RadNet Inc	20191105	15.95	16.18	15.88	15.9	111766	15.9	down	down	correct
RDUS.US	Radius Health Inc	20191105	28.08	28.43	27.18	28.1	487618	28.1	up	up	correct
RDVT.US	Red Violet Inc	20191105	15.6	15.6629	14.5	14.91	84722	14.91	down	down	correct
RDWR.US	Radware Ltd	20191105	22.72	22.94	22.5445	22.62	92354	22.62	down	down	correct
REAL.US	The RealReal Inc	20191105	22.85	22.9	18.46	19.37	5242988	19.37	down	down	correct
REDU.US	RISE Education Cayman Ltd	20191105	7.73	7.83	7.62	7.69	28534	7.69	down	down	correct
REED.US	Reed's Inc	20191105	0.81	0.85	0.7752	0.79	466196	0.79	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20191105	3.52	3.78	3.5	3.775	277630	3.775	up	up	correct
REG.US	Regency Centers Corporation	20191105	66.02	66.92	65.77	66.75	1245090	60.5409	up	up	correct
REGI.US	Renewable Energy Group Inc	20191105	16.8	17.38	16.72	17.19	730623	17.19	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191105	323.36	344.1	322.11	332.6	2345712	332.6	up	up	correct
REKR.US	Rekor Systems Inc	20191105	2.37	2.377	2.23	2.35	73977	2.35	down	down	correct
RELI.US	Reliance Global Group Inc	20191105	0.3295	0.3299	0.2792	0.2792	1732	23.9309	down	down	correct
RELL.US	Richardson Electronics Ltd	20191105	5.71	5.75	5.71	5.71	3624	5.1899
REPH.US	Recro Pharma Inc	20191105	16.41	16.748	15.745	16.35	214170	14.6637	down	down	correct
REPL.US	Replimune Group Inc	20191105	16.94	17.195	16.76	17.02	84598	17.02	up	up	correct
RESN.US	Resonant Inc	20191105	2.7	2.725	2.4	2.43	168639	2.43	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20191105	206	215.1	203.5607	214.14	387500	214.14	up	up	correct
RETO.US	ReTo Eco	20191105	1.13	1.13	1.13	1.13	12734	1.13
RFIL.US	RF Industries Ltd	20191105	6	6.3	6	6.09	24850	6.0412	up	down	incorrect
RGCO.US	RGC Resources Inc	20191105	29.75	29.75	29.06	29.66	3812	27.9539	down	down	correct
RGEN.US	Repligen Corporation	20191105	83.86	84.13	81.314	81.82	381524	81.82	down	up	incorrect
RGLD.US	Royal Gold Inc	20191105	109.62	110.98	108.23	110.74	749326	108.4132	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191105	0.67	0.6899	0.66	0.6816	62594	0.6816	up	up	correct
RGNX.US	REGENXBIO Inc	20191105	37.05	37.8907	35.14	37.62	509151	37.62	up	up	correct
RGP.US	Resources Connection Inc	20191105	14.9	15.18	14.82	15.01	120600	13.6896	up	up	correct
RIBT.US	RiceBran Technologies	20191105	2.9	2.97	2.87	2.8701	64957	2.8701	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20191105	19.38	20.57	19.38	20.37	73956	20.1362	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20191105	2.16	2.23	2.15	2.17	773958	2.17	up	up	correct
RILY.US	B. Riley Financial Inc	20191105	29.72	30.17	29.6	29.66	100327	25.9383	down	down	correct
RILYN.US	B. Riley Financial Inc	20191105	25.1	25.2	25.05	25.2	26000	21.9807	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20191105	25	25.05	24.945	25.04	30300	21.7684	up	up	correct
RIOT.US	Riot Blockchain Inc	20191105	1.66	1.66	1.57	1.6	644067	1.6	down	down	correct
RIVE.US	Riverview Financial Corporation	20191105	11.6	11.78	11.6	11.74	1579	11.4615	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191105	5.45	6.28	5.24	6.1	4215984	6.1	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20191105	27.34	27.34	25	25.16	76352	25.16	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191105	13.93	13.95	13.85	13.93	41000	13.03
RMBL.US	RumbleON Inc	20191105	2.57	2.675	2.53	2.58	388	51.6	up	up	correct
RMBS.US	Rambus Inc	20191105	13.4	14.83	13.2	14.25	1464004	14.25	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191105	8.72	8.8	8.51	8.65	23687	8.408	down	down	correct
RMNI.US	Rimini Street Inc	20191105	4	4.12	3.95	4.1	32202	4.1	up	up	correct
RMR.US	The RMR Group Inc	20191105	49.03	49.75	48.8	48.92	153164	38.3696	down	down	correct
RMRM.US	RMR Mortgage Trust	20191105	20.47	20.47	20.1	20.15	19200	17.7042	down	down	correct
RMTI.US	Rockwell Medical Inc	20191105	2.05	2.11	2.04	2.05	271253	2.05
RNDB.US	Randolph Bancorp Inc	20191105	15.15	15.4	15.15	15.355	10801	15.2668	up	up	correct
RNST.US	Renasant Corporation	20191105	35.96	36.21	35.49	35.57	220568	33.3997	down	up	incorrect
RNWK.US	RealNetworks Inc	20191105	1.52	1.5801	1.52	1.5801	20002	1.5801	up	up	correct
ROAD.US	Construction Partners Inc	20191105	18.1	18.26	17.54	17.73	178275	17.73	down	down	correct
ROCK.US	Gibraltar Industries Inc	20191105	53.74	54.255	53.11	53.15	363649	53.15	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20191105	18.58	18.66	18.29	18.34	653857	17.3291	down	up	incorrect
ROKU.US	Roku Inc	20191105	140.47	142.65	136.71	139.57	11789376	139.57	down	down	correct
ROLL.US	RBC Bearings Incorporated	20191105	164.05	165.705	163.24	163.27	85739	163.27	down	down	correct
ROST.US	Ross Stores Inc	20191105	111.49	112.8	111.41	112.06	1704693	110.3855	up	up	correct
RPAY.US	Repay Holdings Corporation	20191105	13.3	13.43	13.07	13.22	77557	13.22	down	up	incorrect
RPD.US	Rapid7 Inc	20191105	52.24	52.5	47.86	48.94	1480631	48.94	down	down	correct
RRBI.US	Red River Bancshares Inc	20191105	44	46.5	43.848	46.5	5700	46.0045	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191105	32.11	32.93	31.93	31.97	437446	31.97	down	down	correct
RRR.US	Red Rock Resorts Inc	20191105	23.17	23.44	22.92	23.34	646120	21.6883	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20191105	0.057	0.061	0.057	0.057	31073	0.057
RSSS.US	Research Solutions Inc	20191105	3.24	3.24	2.88	3.13	4635	3.13	down	down	correct
RTLR.US	Rattler Midstream LP	20191105	15.37	15.5	14.58	14.87	560700	11.8803	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20191105	9.08	10.44	9.06	10.31	236795	10.31	up	up	correct
RUN.US	Sunrun Inc	20191105	14.97	15.14	14.46	14.95	1655460	14.95	down	down	correct
RUSHA.US	Rush Enterprises Inc	20191105	45.68	45.94	45.2	45.85	248017	29.6174	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191105	43.95	44.82	43.95	44.51	5666	28.6792	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191105	24.61	25	24.26	24.56	552723	24.2266	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191105	15.17	16.46	14.86	15.14	465101	15.14	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20191105	10.48	10.48	10.48	10.48	350	10.48
RVSB.US	Riverview Bancorp Inc	20191105	7.33	7.44	7.3	7.43	27181	6.9379	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20191105	2.76	2.82	2.64	2.64	131874	2.64	down	down	correct
RYAAY.US	Ryanair Holdings plc	20191105	82.51	83.82	82.195	82.56	797230	82.56	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20191105	21.61	21.65	21.22	21.49	315694	21.49	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20191105	28.17	28.17	28	28.04	23757	24.9465	down	down	correct
RZLT.US	Rezolute Inc	20191105	0.1061	0.113	0.103	0.113	30869	5.65	up	up	correct
SABR.US	Sabre Corporation	20191105	22.47	22.71	22.25	22.3	1603083	21.5632	down	up	incorrect
SAFM.US	Sanderson Farms Inc	20191105	153.39	155.11	151.67	152.03	259332	148.785	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20191105	97.21	98.22	96.82	97.65	32170	88.3794	up	up	correct
SAGE.US	Sage Therapeutics Inc	20191105	142.98	145	140.225	144.44	347925	144.44	up	down	incorrect
SAIA.US	Saia Inc	20191105	96.32	98.41	95.56	96.1	398810	96.1	down	down	correct
SAL.US	Salisbury Bancorp Inc	20191105	40.14	40.92	39.8218	40.92	7334	38.4259	up	up	correct
SALM.US	Salem Media Group Inc	20191105	1.5704	1.5766	1.54	1.55	31292	1.4812	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191105	12.86	13.39	12.86	13.25	18289	11.9105	up	down	incorrect
SANM.US	Sanmina Corporation	20191105	31.71	32.92	31.5763	32.465	797807	32.465	up	up	correct
SANW.US	S&W Seed Company	20191105	2.28	2.31	2.23	2.25	10259	2.25	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20191105	35.85	35.98	35.46	35.74	89891	32.8763	down	down	correct
SATS.US	EchoStar Corporation	20191105	39.43	40	39.275	39.98	234841	39.98	up	up	correct
SAVA.US	Cassava Sciences Inc	20191105	1.3	1.35	1.29	1.29	31250	1.29	down	down	correct
SBAC.US	SBA Communications Corporation	20191105	233.9	233.98	226.824	228.76	924164	225.2324	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20191105	29.2	29.93	29.2	29.61	390836	29.2645	up	up	correct
SBET.US	Sharplink Gaming Ltd	20191105	1.1	1.2	1.1	1.19	19800	1.19	up	up	correct
SBFG.US	SB Financial Group Inc	20191105	17.15	17.5344	17.15	17.5344	318	16.5928	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191105	40.13	40.435	38.625	38.76	1520786	36.2168	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20191105	10.99	11.168	10.8	10.97	506421	9.4511	down	down	correct
SBNY.US	Signature Bank	20191105	124.25	125.32	123.5	124.48	309356	120.6088	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20191105	23.7	23.8196	23.135	23.33	3136995	19.5181	down	down	correct
SBSI.US	Southside Bancshares Inc	20191105	35.5	35.64	35.13	35.23	132566	32.2704	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191105	9.91	10.14	9.89	10	33122	9.9759	up	up	correct
SBUX.US	Starbucks Corporation	20191105	82.34	82.34	81.0301	81.89	7054400	78.5346	down	up	incorrect
SCHL.US	Scholastic Corporation	20191105	38.86	38.89	38.51	38.67	82434	37.042	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20191105	22.41	22.49	21.45	21.85	231723	20.3999	down	down	correct
SCKT.US	Socket Mobile Inc	20191105	1.8	1.81	1.74	1.77	50687	1.77	down	down	correct
SCOA.US	Scion Tech Growth I	20191105	2.93	2.93	2.93	2.93	2720	2.93
SCOR.US	comScore Inc	20191105	2.36	2.52	2.35	2.49	555669	2.49	up	up	correct
SCPH.US	scPharmaceuticals Inc	20191105	5.82	5.95	5.48	5.5	7500	5.5	down	down	correct
SCPL.US	SciPlay Corporation	20191105	9.87	10.19	9.55	10	694614	10	up	up	correct
SCR.US	Score Media and Gaming Inc	20191105	0.444	0.444	0.444	0.444	2000	0.444
SCSC.US	ScanSource Inc	20191105	33.5	34	33.47	33.63	145766	33.63	up	up	correct
SCVL.US	Shoe Carnival Inc	20191105	34.98	36.28	34.95	35.45	276668	17.3411	up	down	incorrect
SCWX.US	SecureWorks Corp	20191105	12.2	12.3129	11.79	12.09	87876	12.09	down	down	correct
SCYX.US	SCYNEXIS Inc	20191105	1.36	1.36	1.26	1.28	29809	12.8	down	down	correct
SDC.US	SmileDirectClub Inc	20191105	13	13.36	12.29	12.59	2814093	12.59	down	down	correct
SEAC.US	SeaChange International Inc	20191105	2.98	3	2.92	2.99	27641	2.99	up	down	incorrect
SECO.US	Secoo Holding Limited	20191105	5.81	5.9673	5.8	5.8	21067	5.8	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191105	77.52	83.565	77.49	83.27	1714507	83.27	up	up	correct
SEED.US	Origin Agritech Limited	20191105	5.73	5.81	5.73	5.74	1000	5.74	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20191105	0.96	0.96	0.9076	0.9198	117610	0.9198	down	down	correct
SEIC.US	SEI Investments Company	20191105	62.55	62.93	62.35	62.63	748092	60.732	up	up	correct
SELB.US	Selecta Biosciences Inc	20191105	1.58	1.6	1.51	1.58	116696	1.58
SELF.US	Global Self Storage Inc	20191105	4.13	4.3213	4.13	4.22	28385	3.711	up	up	correct
SENEA.US	Seneca Foods Corporation	20191105	35.19	35.31	34.77	34.84	9488	34.84	down	up	incorrect
SESN.US	Sesen Bio Inc	20191105	1.12	1.13	1.05	1.1	2402239	1.1	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20191105	36.35	36.56	36.051	36.28	80887	35.0393	down	down	correct
SFET.US	Safe	20191105	6.46	7.3	6.22	6.62	277290	6.62	up	down	incorrect
SFIX.US	Stitch Fix Inc	20191105	23.25	23.83	22.99	23.14	1024137	23.14	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20191105	20.21	20.73	20.11	20.35	1877325	20.35	up	up	correct
SFNC.US	Simmons First National Corporation	20191105	25.66	26.13	25.43	25.555	425941	23.821	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20191105	41.77	41.85	40.7249	41.85	21411	41.85	up	up	correct
SGA.US	Saga Communications Inc	20191105	30	30.74	30	30.48	7524	28.5734	up	up	correct
SGBX.US	SG Blocks Inc	20191105	0.55	0.5854	0.5	0.5198	8043	10.396	down	down	correct
SGC.US	Superior Group of Companies Inc	20191105	15.95	16.06	15.08	15.99	16526	15.2529	up	up	correct
SGEN.US	Seagen Inc	20191105	107.07	107.19	105.78	106.32	452313	106.32	down	down	correct
SGH.US	SMART Global Holdings Inc	20191105	31.9	32.95	31.46	31.91	361569	31.91	up	up	correct
SGLB.US	Sigma Labs Inc	20191105	0.54	0.9733	0.54	0.6101	4959699	6.101	up	up	correct
SGMA.US	SigmaTron International Inc	20191105	4.46	4.77	4.19	4.28	31650	4.28	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191105	1.422	1.422	1.422	1.422	0	1.422
SGMO.US	Sangamo Therapeutics Inc	20191105	9.17	9.49	9.07	9.46	833140	9.46	up	up	correct
SGMS.US	Scientific Games Corporation	20191105	25.49	26.38	25.37	25.99	1012016	25.99	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20191105	0.93	0.93	0.93	0.93	275	0.93
SGRP.US	SPAR Group Inc	20191105	1.14	1.14	1.07	1.11	25483	1.11	down	down	correct
SGRY.US	Surgery Partners Inc	20191105	8.7	10.32	8.205	10.27	802654	10.27	up	up	correct
SHBI.US	Shore Bancshares Inc	20191105	16.49	16.49	16.135	16.26	32254	15.0438	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20191105	36.82	41.16	36.5	39.655	2763016	24.5144	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191105	0.74	0.77	0.61	0.615	167891	9.84	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191105	0.0091	0.0098	0.007	0.007	45400	0.007	down	up	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20191105	0.2075	0.2075	0.19	0.19	2326	0.19	down	down	correct
SHOO.US	Steven Madden Ltd	20191105	41.9	42.89	41.65	42.76	1294676	41.7789	up	up	correct
SHYF.US	The Shyft Group Inc	20191105	18.75	19.02	17.85	17.97	482061	17.7758	down	down	correct
SIBN.US	SI	20191105	18.72	19.51	18.42	19.45	183363	19.45	up	up	correct
SIEB.US	Siebert Financial Corp	20191105	9.15	9.41	9.15	9.39	2476	9.39	up	up	correct
SIEN.US	Sientra Inc	20191105	7.15	7.33	7.03	7.125	992064	7.125	down	down	correct
SIFY.US	Sify Technologies Limited	20191105	1.3	1.34	1.3	1.3195	14834	1.3195	up	up	correct
SIGA.US	SIGA Technologies Inc	20191105	5.71	5.7281	5.55	5.65	100086	5.65	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20191105	68.66	69.445	68.28	68.9	272838	66.6107	up	up	correct
SILC.US	Silicom Ltd	20191105	33.91	33.98	33.19	33.27	19088	33.27	down	down	correct
SILK.US	Silk Road Medical Inc	20191105	33.79	34.615	32.11	33.59	221309	33.59	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20191105	42.51	42.8	42.02	42.02	312801	39.3933	down	down	correct
SINO.US	Sino	20191105	0.774	0.774	0.71	0.7399	10713	3.6995	down	up	incorrect
SINT.US	Sintx Technologies Inc	20191105	2.05	2.05	1.9	1.92	47502	1.92	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191105	6.79	6.9	6.5	6.51	63705	6.51	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20191105	6.78	6.88	6.75	6.83	16268599	6.6852	up	down	incorrect
SISI.US	Shineco Inc	20191105	0.5565	0.58	0.5256	0.55	13136	0.55	down	down	correct
SIVB.US	SVB Financial Group	20191105	238.5	241.11	234.32	239.53	411579	239.53	up	up	correct
SKYW.US	SkyWest Inc	20191105	61.77	63.69	61.39	62.84	272827	62.4006	up	up	correct
SLAB.US	Silicon Laboratories Inc	20191105	113.22	113.83	111.61	111.8	200369	111.8	down	down	correct
SLDB.US	Solid Biosciences Inc	20191105	11.4	11.775	10.955	11.06	192357	11.06	down	down	correct
SLGG.US	Super League Gaming Inc	20191105	3.55	3.7	3.51	3.62	61484	3.62	up	down	incorrect
SLGL.US	Sol	20191105	7.64	8.29	7.6	8	28496	8	up	up	correct
SLGN.US	Silgan Holdings Inc	20191105	30.5	30.73	30.35	30.355	568169	29.4196	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191105	0.0892	0.0892	0.0756	0.0811	45805	0.4055	down	down	correct
SLM.US	SLM Corporation	20191105	8.89	9.07	8.82	8.87	3578768	8.626	down	down	correct
SLMBP.US	SLM Corporation	20191105	54.81	54.89	54.25	54.69	19933	49.0468	down	down	correct
SLNG.US	Stabilis Solutions Inc	20191105	4.81	4.9	4.8	4.8	3557	4.8	down	down	correct
SLNH.US	Soluna Holdings Inc	20191105	0.72	0.78	0.66	0.66	2300	0.66	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20191105	1.55	1.56	1.5	1.5	36978	1.5	down	down	correct
SLP.US	Simulations Plus Inc	20191105	34.64	34.76	33.32	33.8	76114	33.5322	down	down	correct
SLRC.US	SLR Investment Corp	20191105	20.71	21	20.62	20.71	130823	16.7654
SLRX.US	Salarius Pharmaceuticals Inc	20191105	4.77	4.84	4.55	4.65	40710	4.65	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20191105	0.143	0.2178	0.1416	0.205	1947888	10.25	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191105	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191105	36.65	36.735	36.29	36.55	18144	35.0121	down	up	incorrect
SMBK.US	SmartFinancial Inc	20191105	21.99	22.9	21.99	22.4	102150	21.845	up	up	correct
SMCI.US	Super Micro Computer Inc	20191105	20.4	21.35	20.4	20.8	52149	20.8	up	up	correct
SMED.US	Sharps Compliance Corp	20191105	4.89	4.89	4.6901	4.75	29512	4.75	down	down	correct
SMID.US	Smith	20191105	7.42	7.5	7.42	7.5	700	7.4257	up	up	correct
SMIT.US	Schmitt Industries Inc	20191105	3.26	3.27	3.2462	3.26	4530	3.26
SMLR.US	Semler Scientific Inc. Common Stock	20191105	47	47	45.05	46.5	10468	46.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20191105	26.2	26.44	25.86	26.44	10262	24.5709	up	up	correct
SMMT.US	Summit Therapeutics Inc	20191105	1.67	1.71	1.66	1.6801	21979	1.6801	up	up	correct
SMPL.US	The Simply Good Foods Company	20191105	23.86	23.97	22.96	23.22	1048265	23.22	down	down	correct
SMSI.US	Smith Micro Software Inc	20191105	4.69	5.01	4.6096	4.87	533768	4.87	up	up	correct
SMTC.US	Semtech Corporation	20191105	54.34	55.05	54	54.26	438036	54.26	down	down	correct
SMTI.US	Sanara MedTech Inc	20191105	12	12	11.3	11.5	4119	11.5	down	up	incorrect
SNAX.US	Stryve Foods Inc	20191105	10.01	10.01	10.01	10.01	100	10.01
SNBR.US	Sleep Number Corporation	20191105	48.23	48.78	47.24	48.64	456419	48.64	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191105	4.98	5.4	4.82	4.87	2679694	4.87	down	down	correct
SND.US	Smart Sand Inc	20191105	2.53	2.64	2.47	2.48	333229	2.48	down	up	incorrect
SNDL.US	Sundial Growers Inc	20191105	2.95	2.99	2.79	2.93	439271	2.93	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191105	7.13	7.24	6.93	7.17	106518	7.17	up	up	correct
SNES.US	SenesTech Inc	20191105	0.72	0.7536	0.7003	0.7101	7541	14.202	down	down	correct
SNEX.US	StoneX Group Inc	20191105	41.75	42.12	41.44	41.56	38611	41.56	down	down	correct
SNFCA.US	Security National Financial Corporation	20191105	4.6016	4.6062	4.59	4.5912	4410	4.3726	down	down	correct
SNGX.US	Soligenix Inc	20191105	0.95	0.965	0.92	0.9452	11233	0.9452	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20191105	6.4	6.4	6.19	6.19	1517	6.19	down	down	correct
SNPS.US	Synopsys Inc	20191105	135.81	136.41	133.84	135.63	805231	135.63	down	down	correct
SNT.US	Senstar Technologies Ltd.	20191105	3.9	3.94	3.86	3.9	22362	2.1358
SNY.US	Sanofi	20191105	45.89	46	45.575	45.64	970546	42.4056	down	down	correct
SOHO.US	Sotherly Hotels Inc	20191105	6.48	6.4904	6.38	6.42	27660	5.9414	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20191105	25.81	25.81	25.81	25.81	200	23.6937
SOHON.US	Sotherly Hotels Inc	20191105	25.71	25.75	25.71	25.7499	4776	23.4981	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20191105	25.46	25.82	25.46	25.65	12022	23.3719	up	up	correct
SOHU.US	Sohu.com Limited	20191105	11.59	11.93	11.2	11.3	757814	11.3	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20191105	1.92	2.25	1.88	2.1996	740316	2.1996	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191105	0.32	0.5	0.32	0.4001	38408	0.4001	up	down	incorrect
SOLY.US	Soliton Inc	20191105	11.02	11.13	10.45	10.78	373596	10.78	down	up	incorrect
SONM.US	Sonim Technologies Inc	20191105	2.19	2.38	2.16	2.27	12774	22.7	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191105	0.86	0.8801	0.824	0.875	15120	22.75	up	up	correct
SONO.US	Sonos Inc	20191105	13.65	13.79	13.34	13.46	745641	13.46	down	down	correct
SOTK.US	Sono	20191105	2.4	2.5	2.33	2.5	6384	2.5	up	up	correct
SP.US	SP Plus Corporation	20191105	46.53	47.33	45.53	45.73	247126	45.73	down	up	incorrect
SPCB.US	SuperCom Ltd	20191105	0.673	0.68	0.652	0.6798	26663	0.6798	up	up	correct
SPFI.US	South Plains Financial Inc	20191105	16.861	17.15	16.82	17.09	12000	16.7077	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20191105	2.7	2.78	2.6577	2.7341	13213	2.7341	up	up	correct
SPLK.US	Splunk Inc	20191105	122.39	123.91	121.21	123.37	1570254	123.37	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20191105	13.14	13.3	12.91	13.16	89566	13.16	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20191105	22.77	23.48	22.6581	22.93	300400	22.5389	up	up	correct
SPOK.US	Spok Holdings Inc	20191105	11.96	12.34	11.96	12.19	55626	10.9031	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20191105	8.26	8.36	8.11	8.24	803509	8.24	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191105	10.88	10.9862	10.41	10.5	23809	10.5	down	down	correct
SPSC.US	SPS Commerce Inc	20191105	53.6	54	53.1	53.38	88102	53.38	down	up	incorrect
SPTN.US	SpartanNash Company	20191105	13.78	14.36	13.75	13.99	344058	12.7051	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191105	7.03	7.24	6.97	7.22	590578	7.22	up	up	correct
SPWR.US	SunPower Corporation	20191105	8.2982	8.6281	8.0332	8.5281	3956356	5.5849	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20191105	0.3689	0.3839	0.3452	0.3694	2391	14.776	up	down	incorrect
SQBGQ.US	Sequential Brands Group Inc	20191105	14.8	15.2	14	14.8	2390	14.8
SRAX.US	SRAX Inc	20191105	1.5778	1.73	1.56	1.6966	100755	1.6966	up	down	incorrect
SRCE.US	1st Source Corporation	20191105	51.95	52.73	51.9	52.21	47102	49.2519	up	up	correct
SRCL.US	Stericycle Inc	20191105	60.3	61.69	59.6	61.28	1046813	61.28	up	up	correct
SRDX.US	Surmodics Inc	20191105	40.36	41.43	40.25	40.65	98026	40.65	up	up	correct
SREV.US	ServiceSource International Inc	20191105	1.25	1.28	1.15	1.18	165995	1.18	down	down	correct
SRGA.US	Surgalign Holdings Inc	20191105	2.09	2.11	1.88	1.9	542629	1.9	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20191105	1.59	1.71	1.59	1.64	1951523	1.64	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20191105	91.29	94.49	89.07	93.5	1509984	93.5	up	up	correct
SRRA.US	Sierra Oncology Inc	20191105	0.34	0.3419	0.3151	0.325	268764	13	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191105	8.22	8.22	8.22	8.22	0	40.5202
SRRK.US	Scholar Rock Holding Corporation	20191105	9.65	9.8	9.44	9.53	35934	9.53	down	down	correct
SRTS.US	Sensus Healthcare Inc	20191105	5.723	5.81	5.67	5.67	4266	5.67	down	down	correct
SSB.US	South State Corporation	20191105	82.07	82.57	81.2	82.22	150433	77.5024	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20191105	2.6757	2.78	2.6757	2.74	168355	2.74	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20191105	56.28	58.27	55.74	57.91	1687174	56.7705	up	up	correct
SSNT.US	SilverSun Technologies Inc	20191105	3.64	3.64	3.51	3.51	8651	2.6614	down	down	correct
SSP.US	The E.W. Scripps Company	20191105	14.14	14.5	14.14	14.26	172000	13.9234	up	up	correct
SSRM.US	SSR Mining Inc	20191105	14.02	14.13	13.52	13.9	1494363	13.7285	down	up	incorrect
SSSS.US	SuRo Capital Corp	20191105	6.69	6.74	6.63	6.67	72200	3.5577	down	down	correct
SSTI.US	ShotSpotter Inc	20191105	21.27	21.47	20.105	20.19	179498	20.19	down	down	correct
SSYS.US	Stratasys Ltd	20191105	21.38	21.94	21.26	21.32	678398	21.32	down	up	incorrect
STAA.US	STAAR Surgical Company	20191105	35	36.22	34.87	35.92	448583	35.92	up	up	correct
STAB.US	Statera Biopharma Inc	20191105	0.68	0.69	0.66	0.66	4200	0.66	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20191105	0.97	0.97	0.941	0.9494	5386	5.6334	down	down	correct
STBA.US	S&T Bancorp Inc	20191105	38.7	39	38.32	38.74	97307	35.3736	up	up	correct
STCN.US	Steel Connect Inc	20191105	1.52	1.52	1.46	1.48	6903	1.48	down	down	correct
STFC.US	State Auto Financial Corporation	20191105	32.23	33.355	32.23	32.49	57746	31.2275	up	up	correct
STGW.US	MDC Partners Inc	20191105	3.3	3.43	3.125	3.15	454233	3.15	down	down	correct
STIM.US	Neuronetics Inc	20191105	8.51	8.51	5.34	5.46	409207	5.46	down	up	incorrect
STKL.US	SunOpta Inc	20191105	2.29	2.32	1.97	2.02	762538	2.02	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20191105	3.09	3.14	3.02	3.09	35590	3.09
STLD.US	Steel Dynamics Inc	20191105	31.85	32.16	31.31	31.43	1818022	29.6462	down	down	correct
STND.US	Standard AVB Financial Corp	20191105	27.88	27.88	27.7042	27.7042	503	26.4076	down	down	correct
STNE.US	StoneCo Ltd	20191105	37.8	37.81	34.3	35.02	3021113	35.02	down	down	correct
STOK.US	Stoke Therapeutics Inc	20191105	30.52	31.86	30.09	30.79	69518	30.79	up	up	correct
STRA.US	Strategic Education Inc	20191105	123.41	125.81	122.625	123.39	121747	117.639	down	down	correct
STRL.US	Sterling Construction Company Inc	20191105	17.05	17.49	15.69	16.45	512351	16.45	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20191105	1.4	1.47	1.28	1.3389	11043	1.3389	down	down	correct
STRO.US	Sutro Biopharma Inc	20191105	10.32	10.529	10.21	10.45	5345	10.45	up	up	correct
STRR.US	Star Equity Holdings Inc	20191105	4.19	4.64	4.0615	4.5	45900	4.5	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20191105	9.48	9.49	9.48	9.49	400	7.6103	up	up	correct
STRS.US	Stratus Properties Inc	20191105	28.6	28.78	27.73	28.06	9930	28.06	down	down	correct
STRT.US	Strattec Security Corporation	20191105	24.2	24.2	23.8757	24.12	2813	23.7991	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20191105	13.27	14.8	12.582	14.8	48816	14.8	up	up	correct
STX.US	Seagate Technology Holdings plc	20191105	57.99	58.14	57.38	57.67	2268604	52.4545	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20191105	21.33	21.5	20.96	21.24	56728	20.6497	down	up	incorrect
SUMO.US	Sumo Logic Inc	20191105	153	156.99	153	154	10997	154	up	down	incorrect
SUMR.US	Summer Infant Inc	20191105	0.3017	0.31	0.2802	0.29	6109	2.61	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191105	17.74	17.78	17.52	17.68	37494	14.7187	down	down	correct
SUNW.US	Sunworks Inc	20191105	1.95	2	1.85	1.89	407011	1.89	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191105	28.66	29.36	28.54	29.13	857589	29.13	up	up	correct
SURF.US	Surface Oncology Inc	20191105	1.73	1.74	1.6601	1.72	86295	1.72	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20191105	0.302	0.309	0.28	0.283	122247	14.15	down	down	correct
SVBI.US	Severn Bancorp Inc	20191105	8.22	8.52	8.2	8.31	21275	7.9757	up	up	correct
SVC.US	Service Properties Trust	20191105	25.38	25.5851	25.24	25.51	665984	24.7576	up	down	incorrect
SVRA.US	Savara Inc	20191105	1.04	1.04	0.96	0.9776	161865	0.9776	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191105	6.82	6.94	6.82	6.86	14845	6.86	up	down	incorrect
SWAV.US	ShockWave Medical Inc	20191105	34.57	34.8465	33.6	33.72	392832	33.72	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20191105	5.8032	5.9954	5.7648	5.7955	1241935	5.6841	down	down	correct
SWIR.US	Sierra Wireless Inc	20191105	11.76	11.81	11.24	11.28	654563	11.28	down	down	correct
SWKS.US	Skyworks Solutions Inc	20191105	98.75	99.95	98.58	98.72	1906789	95.6562	down	up	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20191105	18.22	18.49	17.84	18.2	51900	18.2	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191105	5	6.24	4.44	4.48	144950	4.48	down	down	correct
SY.US	So	20191105	11.1	11.9512	10.9	11.94	1133887	11.94	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20191105	40.76	41.25	40.63	40.99	36022	38.7202	up	up	correct
SYBX.US	Synlogic Inc	20191105	2.33	2.43	2.28	2.38	176332	2.38	up	up	correct
SYNA.US	Synaptics Incorporated	20191105	47.16	48.59	46.69	48.09	1089811	48.09	up	up	correct
SYNC.US	Synacor Inc	20191105	1.52	1.55	1.5	1.5	67895	1.5	down	down	correct
SYNH.US	Syneos Health Inc	20191105	49.25	49.76	48.74	49.03	445526	49.03	down	down	correct
SYNL.US	Synalloy Corporation	20191105	15.53	15.53	15.13	15.38	5966	15.38	down	down	correct
SYPR.US	Sypris Solutions Inc	20191105	0.98	1.07	0.9601	0.9762	11572	0.9762	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20191105	5.26	5.36	5.14	5.27	340790	5.27	up	down	incorrect
TA.US	TravelCenters of America Inc	20191105	11.55	11.755	10.37	11.08	53940	11.08	down	down	correct
TACO.US	Del Taco Restaurants Inc	20191105	7.68	7.8421	7.66	7.71	814965	7.5768	up	up	correct
TACT.US	TransAct Technologies Incorporated	20191105	12.66	12.73	12.63	12.65	878	12.5504	down	down	correct
TAIT.US	Taitron Components Incorporated	20191105	2.68	2.693	2.61	2.61	7972	2.3511	down	down	correct
TANH.US	Tantech Holdings Ltd	20191105	1.49	1.51	1.48	1.48	89576	1.48	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191105	25.29	25.35	25.27	25.35	8012	21.5024	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20191105	25.64	25.7	25.28	25.65	25514	21.4348	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191105	25.52	25.525	25.37	25.49	5174	21.6479	down	down	correct
TAOP.US	Taoping Inc	20191105	0.537	0.55	0.52	0.52	4574	3.12	down	down	correct
TARA.US	Protara Therapeutics Inc	20191105	0.2688	0.2688	0.2495	0.26	3312	10.4	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20191105	7.64	7.84	7.63	7.73	481787	7.0146	up	up	correct
TATT.US	TAT Technologies Ltd	20191105	4.93	4.9747	4.92	4.923	1969	4.923	down	down	correct
TAYD.US	Taylor Devices Inc	20191105	10.59	10.68	10.59	10.68	6752	10.68	up	up	correct
TBBK.US	The Bancorp Inc	20191105	11.34	11.76	11.31	11.51	234766	11.51	up	up	correct
TBK.US	Triumph Bancorp Inc	20191105	33.62	33.93	33.4	33.78	84002	33.78	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20191105	0.3	0.3	0.285	0.29	33375	2.9	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191105	0.0065	0.0065	0.0046	0.0051	5470	0.0051	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20191105	30.47	30.7	30.43	30.7	18750	27.6309	up	up	correct
TBPH.US	Theravance Biopharma Inc	20191105	17.05	17.88	16.8717	17.12	733836	17.12	up	down	incorrect
TC.US	TuanChe ADR	20191105	2.63	2.63	2.58	2.59	4203	10.36	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20191105	58.93	60.24	58.44	59.14	460197	59.14	up	up	correct
TCBK.US	TriCo Bancshares	20191105	38.14	38.46	37.94	38.34	54049	36.2018	up	up	correct
TCCO.US	Technical Communications Corporation	20191105	2.16	2.1708	2.15	2.15	2380	2.15	down	down	correct
TCDA.US	Tricida Inc	20191105	39.44	40.48	38.78	39.39	298621	39.39	down	up	incorrect
TCFC.US	The Community Financial Corporation	20191105	33.33	33.52	33.33	33.42	1831	32.2903	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191105	48.11	52.65	44.91	49.99	573892	49.99	up	up	correct
TCOM.US	Trip.com Group Limited	20191105	35	35.95	34.92	35.75	2330219	35.75	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20191105	0.4205	0.4499	0.4201	0.449	16013	4.49	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20191105	13.9	13.97	13.81	13.84	305818	10.9254	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20191105	14.28	14.76	14.02	14.65	74110	14.65	up	down	incorrect
TCX.US	Tucows Inc	20191105	55.67	56	54.61	55.97	44242	55.97	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20191105	10.45	10.45	10.435	10.44	140300	10.44	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191105	0.12	0.12	0.11	0.11	302700	0.11	down	down	correct
TEAM.US	Atlassian Corporation Plc	20191105	118.37	118.37	112.83	114.19	2294324	114.19	down	down	correct
TECH.US	Bio	20191105	207.55	207.95	204.4	204.7	83968	202.7486	down	down	correct
TECTP.US	Tectonic Financial Inc	20191105	10.414	10.414	10.414	10.414	300	8.6065
TEDU.US	Tarena International Inc	20191105	0.7988	0.855	0.7988	0.83	20488	4.15	up	up	correct
TELL.US	Tellurian Inc	20191105	7.6	7.89	7.455	7.75	1017167	7.75	up	up	correct
TENB.US	Tenable Holdings Inc	20191105	25.46	25.71	24.6	24.8	367869	24.8	down	down	correct
TENX.US	Tenax Therapeutics Inc	20191105	1.25	1.2764	1.25	1.25	38637	1.25
TER.US	Teradyne Inc	20191105	63.26	63.47	62.53	62.59	1394737	61.9975	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20191105	13.17	13.51	12.81	12.98	19907	12.7315	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20191105	5.22	5.3	5.17	5.24	18575	5.24	up	up	correct
TFSL.US	TFS Financial Corporation	20191105	19.57	19.64	19.49	19.51	120386	17.0702	down	down	correct
TGA.US	TransGlobe Energy Corporation	20191105	1.24	1.28	1.23	1.26	110904	1.1791	up	up	correct
TGLS.US	Tecnoglass Inc	20191105	8.67	8.76	8.62	8.76	25949	8.3926	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20191105	7.36	7.53	7.22	7.425	1390975	7.425	up	down	incorrect
TH.US	Target Hospitality Corp	20191105	5.59	5.79	5.59	5.75	128791	5.75	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20191105	9.765	9.765	9.765	9.765	100	9.765
THCAU.US	Tuscan Holdings Corp. II	20191105	10.15	10.15	10.13	10.13	1079	10.13	down	up	incorrect
THFF.US	First Financial Corporation	20191105	45.04	45.63	44.9	45.08	36703	42.8369	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20191105	0.35	0.35	0.35	0.35	2200	0.35
THMO.US	ThermoGenesis Holdings Inc	20191105	4.55	4.75	4.5	4.5	25848	4.5	down	up	incorrect
THRM.US	Gentherm Incorporated	20191105	42.63	42.71	42.21	42.47	210063	42.47	down	down	correct
THTX.US	Theratechnologies Inc	20191105	3.9	3.9584	3.88	3.88	25437	3.88	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191105	44.14	44.86	44.05	44.6	36973	44.6	up	up	correct
TIGR.US	UP Fintech Holding Limited	20191105	4.09	4.11	3.967	4	295600	4	down	up	incorrect
TILE.US	Interface Inc	20191105	16.98	17.17	16.71	16.9	359638	16.5704	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191105	30.36	30.36	30.36	30.36	0	27.3054
TIPPX.US	Total Income + Real Estate Fund CL C	20191105	29.31	29.31	29.31	29.31	0	25.9531
TIPRX.US	Totl In Rl Est A	20191105	30.54	30.54	30.54	30.54	0	27.4768
TIPT.US	Tiptree Inc	20191105	7.3	7.34	7.24	7.32	18802	6.9692	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191105	31.04	31.04	31.04	31.04	0	27.9472
TITN.US	Titan Machinery Inc	20191105	17.37	18.175	17.29	18.12	103908	18.12	up	up	correct
TLF.US	Tandy Leather Factory Inc	20191105	13.26	13.26	13.26	13.26	2100	12.6016
TLGT.US	Teligent Inc	20191105	0.678	0.7	0.64	0.6675	8855	6.675	down	down	correct
TLRY.US	Tilray Inc	20191105	22.1	23.077	21.66	22.43	1108193	22.43	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20191105	2.96	3.52	2.9101	3.52	14913	1.408	up	down	incorrect
TMDI.US	Titan Medical Inc	20191105	0.42	0.46	0.4026	0.424	1091979	0.424	up	up	correct
TMDX.US	TransMedics Group Inc	20191105	20.13	20.4	18.955	19.35	96422	19.35	down	down	correct
TMUS.US	T	20191105	81.06	81.85	80.85	81.47	1738429	81.47	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191105	59.63	63.48	57.65	58.3	4602029	58.3	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191105	1600	1620	1590	1620	39760	1620	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191105	3	3.25	2.91	2.9266	125785	2.9266	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20191105	0.123	0.1282	0.1175	0.125	12021	1	up	down	incorrect
TOPS.US	Top Ships Inc	20191105	3	3.15	2.84	2.93	926820	73.25	down	down	correct
TOUR.US	Tuniu Corporation	20191105	3.01	3.17	3	3.14	108625	3.14	up	up	correct
TOWN.US	TowneBank	20191105	28.62	28.755	28.46	28.56	159076	26.7907	down	up	incorrect
TPIC.US	TPI Composites Inc	20191105	21.1	21.86	20.58	21.67	1056246	21.67	up	up	correct
TPST.US	Tempest Therapeutics Inc	20191105	8.19	8.27	7.89	8.06	1097	120.9	down	up	incorrect
TPTX.US	Turning Point Therapeutics Inc	20191105	40.15	43.93	39.3585	43.35	709958	43.35	up	down	incorrect
TREE.US	LendingTree Inc	20191105	383.34	385.7193	368.05	369.34	168513	369.34	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191105	50.39	51	49.87	50.79	201478	50.79	up	up	correct
TRIB.US	Trinity Biotech plc	20191105	0.98	1.05	0.84	1.03	37981	1.03	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20191105	0.2749	0.2749	0.2501	0.2671	174303	0.2671	down	down	correct
TRIP.US	TripAdvisor Inc	20191105	41.31	41.75	40.66	40.98	1545470	36.4425	down	down	correct
TRIT.US	Triterras Inc	20191105	9.84	9.85	9.83	9.84	1563037	9.84
TRMB.US	Trimble Inc	20191105	41.26	41.555	40.85	40.98	1371293	40.98	down	down	correct
TRMK.US	Trustmark Corporation	20191105	35.23	35.61	35.01	35.19	268857	32.7661	down	down	correct
TRNS.US	Transcat Inc	20191105	30.09	31.14	30.0712	30.6	25529	30.6	up	up	correct
TROO.US	TROOPS Inc	20191105	0.93	0.93	0.93	0.93	300	0.93
TROW.US	T. Rowe Price Group Inc	20191105	117.71	120	117.71	119.13	892675	112.2841	up	up	correct
TRS.US	TriMas Corporation	20191105	30.08	30.62	29.82	30.59	199799	30.5536	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191105	8.8	8.92	8.78	8.82	343737	40.2906	up	up	correct
TRUE.US	TrueCar Inc	20191105	3.58	3.67	3.57	3.62	1050767	3.62	up	up	correct
TRUP.US	Trupanion Inc	20191105	24.14	24.86	23.97	24.04	264783	24.04	down	down	correct
TRVG.US	trivago N.V	20191105	2.57	2.97	2.57	2.77	1691906	2.77	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20191105	3.03	3.38	3.03	3.2586	7435	3.2586	up	up	correct
TRVN.US	Trevena Inc	20191105	0.82	0.8223	0.7201	0.79	1987657	0.79	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191105	40.34	40.46	38.6	40.17	60100	29.1938	down	down	correct
TSBK.US	Timberland Bancorp Inc	20191105	27.36	28.38	27.36	28.24	11574	25.9491	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20191105	24.08	24.37	23.91	24.31	105716	24.31	up	down	incorrect
TSCAP.US	TriState Capital Holdings Inc	20191105	26.83	26.83	26.68	26.68	1341	22.9463	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20191105	26.58	26.98	26.58	26.96	8400	23.4104	up	down	incorrect
TSCO.US	Tractor Supply Company	20191105	96.96	98.2	96.51	97.57	968002	94.9835	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191105	22.9	22.95	22.48	22.52	259574	22.52	down	down	correct
TSIFX.US	TSIFX	20191105	9.98	9.98	9.98	9.98	0	9.1754
TSLA.US	Tesla Inc	20191105	319.62	323.51	316.118	317.22	34717084	63.444	down	down	correct
TSRI.US	TSR Inc	20191105	3.42	3.4973	3.4	3.4	1181	3.4	down	down	correct
TTCF.US	Tattooed Chef Inc	20191105	10.13	10.16	10.13	10.16	255000	10.16	up	down	incorrect
TTD.US	The Trade Desk Inc	20191105	203.59	204.56	198.6	199.53	1041152	19.953	down	down	correct
TTEC.US	TTEC Holdings Inc	20191105	46.65	47.74	46.56	47.44	80154	44.9995	up	up	correct
TTEK.US	Tetra Tech Inc	20191105	88.89	89	87.82	88.27	191343	87.0159	down	down	correct
TTGT.US	TechTarget Inc	20191105	25.13	25.42	24.83	25	76315	25	down	down	correct
TTMI.US	TTM Technologies Inc	20191105	12.65	12.93	12.64	12.75	816437	12.75	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20191105	0.172	0.1739	0.1659	0.1675	156053	5.025	down	down	correct
TTOO.US	T2 Biosystems Inc	20191105	2.9	3	2.78	2.89	648556	2.89	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191105	1.73	1.75	1.65	1.75	1301987	1.6131	up	up	correct
TTWO.US	Take	20191105	117.99	118.48	116.22	117.25	1492332	117.25	down	down	correct
TURN.US	180 Degree Capital Corp	20191105	2.18	2.2	2.16	2.18	29718	6.54
TUSK.US	Mammoth Energy Services Inc	20191105	2.22	2.31	1.955	2.02	631965	2.02	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191105	12.46	12.87	12.2901	12.4	495503	12.4	down	down	correct
TVTY.US	Tivity Health Inc	20191105	18.08	18.26	17.28	17.65	527009	17.65	down	down	correct
TW.US	Tradeweb Markets Inc	20191105	40.85	41	39.745	40.14	1207800	39.691	down	down	correct
TWIN.US	Twin Disc Incorporated	20191105	10.33	11.77	10.2483	11.49	30178	11.49	up	up	correct
TWNK.US	Hostess Brands Inc	20191105	12.85	12.965	12.62	12.65	1329483	12.65	down	down	correct
TWNKW.US	Hostess Brands Inc	20191105	1.2	1.2	1.17	1.17	133602	1.17	down	down	correct
TWOU.US	2U Inc	20191105	21.17	21.79	20.67	21.105	1776753	21.105	down	down	correct
TWST.US	Twist Bioscience Corporation	20191105	24.72	24.7323	22.75	22.98	129724	22.98	down	down	correct
TXG.US	10x Genomics Inc	20191105	57.84	58.72	55.2	55.33	72311	55.33	down	down	correct
TXMD.US	TherapeuticsMD Inc	20191105	2.8	2.83	2.61	2.71	3475510	2.71	down	down	correct
TXN.US	Texas Instruments Incorporated	20191105	121.1	121.73	119.66	119.86	3994507	113.7579	down	down	correct
TXRH.US	Texas Roadhouse Inc	20191105	59.43	60.49	58.97	59.42	862922	57.9104	down	down	correct
TYHT.US	Shineco Inc	20191105	0.5565	0.58	0.5256	0.55	13136	4.95	down	up	incorrect
TYME.US	Tyme Technologies Inc	20191105	1.29	1.34	1.22	1.27	230918	1.27	down	down	correct
TZOO.US	Travelzoo	20191105	10.65	11.03	10.41	10.45	38350	10.45	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20191105	92.63	93.62	92.46	93.12	2623950	93.12	up	up	correct
UBCP.US	United Bancorp Inc	20191105	11.97	12.0039	11.96	12.0039	1388	10.9876	up	up	correct
UBFO.US	United Security Bancshares	20191105	10.3501	10.3501	10.33	10.35	9673	9.1944	down	down	correct
UBOH.US	United Bancshares Inc	20191105	20.79	21.2673	20.79	21.2673	1307	20.1001	up	up	correct
UBSI.US	United Bankshares Inc	20191105	40.41	40.7	40.03	40.21	582553	36.3881	down	down	correct
UBX.US	Unity Biotechnology Inc	20191105	7.19	7.49	6.98	7.07	190183	7.07	down	down	correct
UCBI.US	United Community Banks Inc	20191105	31.22	31.5	30.75	31.13	238868	29.1297	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20191105	22.6	23.09	22.21	22.97	449560	22.97	up	up	correct
UEIC.US	Universal Electronics Inc	20191105	54.21	54.96	53.31	54.82	89010	54.82	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191105	2.95	2.97	2.88	2.9	194296	2.9	down	down	correct
UFCS.US	United Fire Group Inc	20191105	46.37	47.25	46.07	47.06	98337	43.9103	up	up	correct
UFPI.US	UFP Industries Inc	20191105	51.71	52.74	51.71	52.26	363231	51.1085	up	up	correct
UFPT.US	UFP Technologies Inc	20191105	41.95	46.3884	41.18	42.78	81103	42.78	up	up	correct
UG.US	United	20191105	19.16	19.48	19.11	19.11	1004	17.259	down	up	incorrect
UHAL.US	AMERCO	20191105	417.81	424.64	417.03	422.05	44741	418.0557	up	up	correct
UIHC.US	United Insurance Holdings Corp	20191105	12.38	12.66	12.23	12.27	114372	11.257	down	down	correct
ULBI.US	Ultralife Corporation	20191105	8.335	8.6	8.15	8.55	23086	8.55	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20191105	19.67	20.37	19.65	20.07	70013	19.366	up	up	correct
ULTA.US	Ulta Beauty Inc	20191105	237.51	247.64	237.51	245.42	1517161	245.42	up	up	correct
UMBF.US	UMB Financial Corporation	20191105	67.49	68.18	67.12	67.22	232206	64.5855	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20191105	16.51	16.815	16.41	16.8	1672496	15.0607	up	up	correct
UNAM.US	Unico American Corporation	20191105	6.8	6.8	6.6	6.6	302	6.6	down	down	correct
UNB.US	Union Bankshares Inc	20191105	35.4	36.29	34.8501	36.24	3449	32.9267	up	up	correct
UNIQX.US	UNIQX	20191105	26.46	26.46	26.46	26.46	0	24.2564
UNIT.US	Uniti Group Inc	20191105	6.99	7.095	6.86	6.92	2720803	5.9464	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20191105	22.095	22.2	21.9	22.1	8368	21.2388	up	up	correct
UONE.US	Urban One Inc	20191105	2.1608	2.1608	2.1608	2.1608	87	2.1608
UONEK.US	Urban One Inc	20191105	2.22	2.235	2.2	2.235	17185	2.235	up	down	incorrect
UPLD.US	Upland Software Inc	20191105	39	39.5087	38.11	38.12	174286	38.12	down	down	correct
UPWK.US	Upwork Inc	20191105	15.25	15.53	15.145	15.3	706730	15.3	up	up	correct
URBN.US	Urban Outfitters Inc	20191105	30	30.535	29.9	30.27	2484804	30.27	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20191105	22.26	23.41	22.26	23.16	139079	23.16	up	up	correct
USAK.US	USA Truck Inc	20191105	7.48	7.65	7.28	7.35	60465	7.35	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191105	13.753	14.5785	13.753	14.38	2401	14.38	up	down	incorrect
USAU.US	U.S. Gold Corp	20191105	0.812	0.8425	0.8066	0.825	32752	8.25	up	up	correct
USEG.US	U.S. Energy Corp	20191105	0.35	0.4	0.35	0.3836	6633	3.836	up	down	incorrect
USIO.US	Usio Inc	20191105	2.152	2.152	1.98	2	30136	2	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20191105	92.7881	92.7881	89.2	90.85	15651	85.0149	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20191105	25.73	25.73	25.73	25.73	0	23.7402
USQSX.US	USQ Core Real Estate Fund	20191105	25.73	25.73	25.73	25.73	0	23.7409
USWS.US	U.S. Well Services Inc	20191105	1.945	1.97	1.94	1.95	3999	6.825	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20191105	0.1114	0.23	0.1114	0.1204	2100	0.1204	up	up	correct
UTHR.US	United Therapeutics Corporation	20191105	90.02	92.18	89.76	91.57	490784	91.57	up	up	correct
UTMD.US	Utah Medical Products Inc	20191105	109.3368	109.3368	106.24	106.68	10899	102.1602	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20191105	2.9933	3.02	2.99	3.015	10627	3.015	up	down	incorrect
UVSP.US	Univest Financial Corporation	20191105	26.21	26.57	26.11	26.37	150869	24.5966	up	up	correct
UXIN.US	Uxin Limited	20191105	3.2	3.3	3.16	3.25	1336805	3.25	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20191105	37.45	37.45	37.45	37.45	153	34.2008
VALU.US	Value Line Inc	20191105	21.32	21.61	20.89	20.89	4040	19.737	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20191105	34.52	34.52	34.52	34.52	2570	34.4337
VBIV.US	VBI Vaccines Inc	20191105	0.6031	0.6151	0.582	0.5989	1312562	0.5989	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20191105	1.22	1.22	1.18	1.21	35940	1.21	down	down	correct
VBTX.US	Veritex Holdings Inc	20191105	25.47	25.82	25.095	25.51	338202	23.989	up	up	correct
VC.US	Visteon Corporation	20191105	95.19	97.515	94.47	95.87	338780	95.87	up	up	correct
VCEL.US	Vericel Corporation	20191105	17.9	18.53	16.98	18.34	1371598	18.34	up	up	correct
VCMIX.US	Versus Capital Multi	20191105	28.2	28.2	28.2	28.2	0	26.0203
VCNX.US	Vaccinex Inc	20191105	5.01	5.01	4.937	5	2588	5	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191105	25.76	25.76	25.76	25.76	0	24.0511
VCTR.US	Victory Capital Holdings Inc	20191105	16.25	17.97	16.25	17.42	474383	16.8856	up	up	correct
VCYT.US	Veracyte Inc	20191105	23.87	24.02	23.35	24.01	421286	24.01	up	up	correct
VECO.US	Veeco Instruments Inc	20191105	14.49	17.23	14.49	16.85	1299965	16.85	up	up	correct
VEON.US	VEON Ltd	20191105	2.44	2.44	2.36	2.4	11914590	2.2393	down	up	incorrect
VERB.US	Verb Technology Company Inc	20191105	0.99	1.025	0.91	0.92	101502	0.92	down	down	correct
VERBW.US	Verb Technology Company Inc	20191105	0.33	0.3499	0.3	0.3498	10325	0.3498	up	up	correct
VERI.US	Veritone Inc	20191105	2.76	2.8	2.66	2.66	196467	2.66	down	up	incorrect
VERO.US	Venus Concept Inc	20191105	0.3805	0.398	0.3514	0.36	289620	5.4	down	down	correct
VERU.US	Veru Inc	20191105	2.04	2.1	1.98	2.02	103416	2.02	down	down	correct
VFF.US	Village Farms International Inc	20191105	8.11	8.68	8.01	8.6	899202	8.6	up	up	correct
VFLEX.US	VFLEX	20191105	25.54	25.54	25.54	25.54	0	22.7374
VG.US	Vonage Holdings Corp	20191105	9.94	10.19	9.88	10.06	3019976	10.06	up	up	correct
VIA.US	Via Renewables Inc	20191105	9.65	9.69	9.1	9.2	211503	7.8433	down	up	incorrect
VIAC.US	ViacomCBS Inc	20191105	37.39	37.83	37.23	37.49	3994599	35.0177	up	up	correct
VIACA.US	ViacomCBS Inc	20191105	41.25	42.94	41.25	42	24035	39.5156	up	up	correct
VIASP.US	Via Renewables Inc	20191105	24.69	24.81	24.69	24.7	12200	20.4864	up	up	correct
VIAV.US	Viavi Solutions Inc	20191105	15.83	15.96	15.66	15.81	2426072	15.81	down	up	incorrect
VICR.US	Vicor Corporation	20191105	37.57	37.8	36.89	37.37	127001	37.37	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20191105	8.54	8.81	8.53	8.67	53585	8.67	up	up	correct
VIR.US	Vir Biotechnology Inc	20191105	15.92	16.1999	15.79	15.85	250711	15.85	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20191105	3.99	3.99	3.99	3.99	391	3.99
VIRT.US	Virtu Financial Inc	20191105	17.15	17.44	16.32	16.45	1145288	14.9879	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20191105	6.4	6.5	6	6.1	34780	6.1	down	down	correct
VISL.US	Vislink Technologies Inc	20191105	0.37	0.37	0.3318	0.3482	55525	2.089	down	down	correct
VIVE.US	Viveve Medical Inc	20191105	48.7	51	48.3	48.9	12742	48.9	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191105	10.19	10.25	10.04	10.1	448891	10.1	down	down	correct
VJET.US	voxeljet AG	20191105	2.05	2.05	1.97	1.99	2465	9.95	down	down	correct
VKTX.US	Viking Therapeutics Inc	20191105	6.8	7.9	6.75	7.82	4288722	7.82	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20191105	0.43	0.43	0.43	0.43	100	0.43
VLGEA.US	Village Super Market Inc	20191105	26.2	27.526	26.2	26.73	35434	24.5975	up	up	correct
VLY.US	Valley National Bancorp	20191105	11.96	12.08	11.89	12.04	1798763	10.917	up	up	correct
VLYPO.US	Valley National Bancorp	20191105	25.99	25.99	25.8	25.96	9278	22.9328	down	up	incorrect
VLYPP.US	Valley National Bancorp	20191105	29.51	30.04	29.51	29.9091	3483	26.3243	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20191105	8	8	7.06	7.23	81510	7.23	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20191105	13.76	13.94	13.43	13.5	347382	13.5	down	down	correct
VNET.US	21Vianet Group Inc	20191105	8.49	8.5	8.16	8.19	95239	8.19	down	down	correct
VNOM.US	Viper Energy Partners LP	20191105	25.34	25.62	25.03	25.2	458878	22.3176	down	down	correct
VOD.US	Vodafone Group Plc	20191105	20.67	20.86	20.645	20.85	2825730	18.0006	up	up	correct
VOXX.US	VOXX International Corporation	20191105	4.68	4.77	4.67	4.67	25243	4.67	down	down	correct
VRA.US	Vera Bradley Inc	20191105	11.51	12.02	11.51	11.95	412727	11.95	up	up	correct
VRAY.US	ViewRay Inc	20191105	2.79	2.97	2.77	2.79	998244	2.79
VRCA.US	Verrica Pharmaceuticals Inc	20191105	15	15.1454	14.85	14.93	38687	14.93	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20191105	0.76	0.8	0.752	0.7614	7326	11.421	up	up	correct
VREX.US	Varex Imaging Corporation	20191105	31.77	31.98	31.45	31.93	111981	31.93	up	up	correct
VRME.US	VerifyMe Inc	20191105	0.065	0.08	0.065	0.08	1448	4	up	up	correct
VRNA.US	Verona Pharma plc	20191105	4.55	4.64	4.47	4.48	10651	4.48	down	up	incorrect
VRNS.US	Varonis Systems Inc	20191105	70.86	72.165	70.6965	71.62	642477	23.8733	up	down	incorrect
VRNT.US	Verint Systems Inc	20191105	47.2582	47.5782	46.7084	46.9183	594861	23.9013	down	down	correct
VRRM.US	Verra Mobility Corporation	20191105	14.7	15.355	14.51	14.74	2933011	14.74	up	up	correct
VRSK.US	Verisk Analytics Inc	20191105	140.27	140.89	137.63	138.78	1276019	136.8408	down	down	correct
VRSN.US	VeriSign Inc	20191105	186.87	188.04	183.75	186.56	691466	186.56	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20191105	113.85	117.29	113.85	115.29	51051	110.9378	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191105	199	199.95	196.46	197.14	1324232	197.14	down	up	incorrect
VS.US	Versus Systems Inc	20191105	0.2005	0.2174	0.1963	0.215	7555	3.44	up	down	incorrect
VSAT.US	Viasat Inc	20191105	67	68.16	66.39	67.43	224762	67.43	up	up	correct
VSEC.US	VSE Corporation	20191105	40.06	40.42	39.44	40.17	14607	39.3372	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20191105	6.38	6.38	6.38	6.38	0	5.8576
VSLCX.US	Invesco Senior Loan Fund Class C	20191105	6.4	6.4	6.4	6.4	0	5.9687
VSLYX.US	If Inv Snr Fnd Y	20191105	6.38	6.38	6.38	6.38	0	5.8271
VSTM.US	Verastem Inc	20191105	1.07	1.1	1.06	1.09	810782	1.09	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20191105	1.21	1.2198	1.07	1.09	270992	1.09	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20191105	0.57	0.5999	0.57	0.5999	1200	0.5999	up	down	incorrect
VTNR.US	Vertex Energy Inc	20191105	1.16	1.16	1.08	1.15	369671	1.15	down	down	correct
VTRS.US	Viatris Inc	20191105	19.9	20.39	17.75	17.79	21074609	17.3848	down	down	correct
VTSI.US	VirTra Inc	20191105	3.15	3.3	3.15	3.3	22143	3.3	up	up	correct
VTVT.US	vTv Therapeutics Inc	20191105	1.38	1.4	1.3631	1.39	77210	1.39	up	up	correct
VUZI.US	Vuzix Corporation	20191105	2.41	2.573	2.39	2.5	387316	2.5	up	down	incorrect
VVPR.US	VivoPower International PLC	20191105	1.3	1.3	1.243	1.28	13270	1.28	down	down	correct
VWTR.US	Vidler Water Resources Inc	20191105	10.84	10.9	10.7	10.73	51663	10.73	down	down	correct
VXRT.US	Vaxart Inc	20191105	0.315	0.3398	0.315	0.337	356978	0.337	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20191105	14.96	15.21	14.48	14.86	280577	14.86	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20191105	20.636	20.736	20.2	20.64	3525	20.64	up	up	correct
VYNT.US	Vyant Bio Inc	20191105	3.49	3.8	3.27	3.33	306600	3.33	down	down	correct
WABC.US	Westamerica Bancorporation	20191105	67.16	67.6	66.83	67.3	101661	63.6515	up	down	incorrect
WAFD.US	Washington Federal Inc	20191105	36.87	37.29	36.87	37.095	513577	34.5957	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20191105	2.4999	2.4999	2.18	2.29	2250	2.29	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191105	52.2	52.715	52.03	52.67	35640	47.8166	up	up	correct
WATT.US	Energous Corporation	20191105	2.8	2.87	2.77	2.81	320532	2.81	up	up	correct
WB.US	Weibo Corporation	20191105	52.56	53.17	51.61	52.33	1134388	52.33	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20191105	59.99	64.5	59.12	61.21	28677938	56.0415	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191105	24.21	24.255	23.9925	24.15	9837	24.15	down	down	correct
WDAY.US	Workday Inc	20191105	165.44	165.89	159.47	161.38	1301836	161.38	down	down	correct
WDC.US	Western Digital Corporation	20191105	55.02	55.18	53.88	54.14	4537012	53.019	down	up	incorrect
WDFC.US	WD	20191105	183.78	184.47	181.83	182.09	61808	177.4944	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191105	13.06	13.06	13.06	13.06	0	12.807
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191105	13.47	13.47	13.47	13.47	0	13.1598
WEN.US	The Wendy's Company	20191105	20.57	20.85	20.5601	20.84	3459969	20.0405	up	up	correct
WERN.US	Werner Enterprises Inc	20191105	37.86	38.43	37.61	37.83	619378	37.1248	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191105	13.52	13.52	13.52	13.52	0	13.244
WETF.US	WisdomTree Investments Inc	20191105	5.24	5.39	5.22	5.3	1089869	5.037	up	up	correct
WEYS.US	Weyco Group Inc	20191105	25.54	25.54	24.99	25.33	7277	23.0606	down	down	correct
WFCF.US	Where Food Comes From Inc	20191105	1.53	1.5475	1.5	1.5	26299	5.9401	down	down	correct
WHF.US	WhiteHorse Finance Inc	20191105	13.93	14.06	13.9	13.96	46814	10.6657	up	up	correct
WHFBZ.US	WHFBZ	20191105	26.51	26.575	26.51	26.575	1305	23.0643	up	up	correct
WHLM.US	Wilhelmina International Inc	20191105	5.2	5.2	5.15	5.15	331	5.15	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191105	2.25	2.43	2.19	2.28	80990	2.28	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191105	15.04	15.1	14.95	14.95	70407	14.95	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191105	11.72	11.955	11.7	11.7	8645	11.7	down	down	correct
WILC.US	G. Willi	20191105	12.3018	12.3018	11.43	11.46	4486	10.8074	down	down	correct
WINA.US	Winmark Corporation	20191105	180.15	180.99	178.992	179.41	8305	169.1093	down	up	incorrect
WING.US	Wingstop Inc	20191105	76.53	77.02	73.5	76.45	877930	72.8678	down	down	correct
WINT.US	Windtree Therapeutics Inc	20191105	2.99	2.99	2.99	2.99	430	8.97
WIRE.US	Encore Wire Corporation	20191105	60.11	60.11	57.28	57.69	74717	57.5287	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20191105	0.85	0.86	0.8197	0.8538	83703	17.076	up	up	correct
WIX.US	Wix.com Ltd	20191105	129.29	130.4	126.37	127.92	784154	127.92	down	up	incorrect
WKHS.US	Workhorse Group Inc	20191105	2.72	2.72	2.47	2.51	1414543	2.51	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191105	0.09	0.09	0.06	0.087	248300	0.087	down	down	correct
WLDN.US	Willdan Group Inc	20191105	31.03	31.254	30.12	30.35	128079	30.35	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20191105	57.38	62.274	57.38	62.18	24430	62.18	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191105	186.59	187.79	183.79	185.01	562096	180.1179	down	down	correct
WNEB.US	Western New England Bancorp Inc	20191105	9.64	9.72	9.57	9.64	31461	9.1059
WORX.US	SCWorx Corp	20191105	3.216	3.2559	3	3.25	17291	3.25	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20191105	2.95	3.14	2.95	3.1	857853	3.1	up	up	correct
WRAP.US	Wrap Technologies Inc	20191105	3.49	3.6	3.35	3.42	89252	3.42	down	down	correct
WRLD.US	World Acceptance Corporation	20191105	100.43	104.175	99.32	99.47	143111	99.47	down	down	correct
WSBC.US	WesBanco Inc	20191105	38.26	38.53	38	38.19	140567	34.6009	down	down	correct
WSBF.US	Waterstone Financial Inc	20191105	18.83	18.94	18.7242	18.86	133186	16.3413	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191105	16.43	16.61	16.37	16.41	414390	16.41	down	down	correct
WSFS.US	WSFS Financial Corporation	20191105	43.39	44.15	43.3	43.95	173074	42.7102	up	up	correct
WSTG.US	Wayside Technology Group Inc	20191105	14.555	14.75	14.45	14.7	11031	13.6659	up	up	correct
WTBA.US	West Bancorporation Inc	20191105	24.12	24.35	24.03	24.1	11796	22.2659	down	down	correct
WTER.US	The Alkaline Water Company Inc	20191105	1.35	1.54	1.35	1.41	860300	1.41	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20191105	67.76	68.76	67.315	68.34	428430	65.4266	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191105	28.76	29	28.7	28.8092	7148	25.4613	up	up	correct
WTRH.US	Waitr Holdings Inc	20191105	0.52	0.52	0.44	0.459	1914477	0.459	down	down	correct
WTW.US	Weight Watchers International Inc	20191105	36.17	37.69	35.8	37.56	45508	37.56	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20191105	26.64	27.25	26.64	26.99	204902	26.99	up	up	correct
WVFC.US	WVS Financial Corp	20191105	15.75	15.75	15.75	15.75	383	14.8311
WVVI.US	Willamette Valley Vineyards Inc	20191105	6.93	7	6.8611	6.97	9220	6.97	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20191105	4.997	4.997	4.997	4.997	276	4.4409
WW.US	WW International Inc	20191105	36.18	37.77	35.7	37.51	4566643	37.51	up	up	correct
WWD.US	Woodward Inc	20191105	109.9	110.11	108.435	109.13	181171	107.7706	down	down	correct
WYNN.US	Wynn Resorts Limited	20191105	126.71	128.22	125.92	126.6	1168018	124.5067	down	down	correct
XAIR.US	Beyond Air Inc	20191105	4.22	4.5246	4.15	4.2319	5307	4.2319	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20191105	1.33	1.43	1.29	1.32	543173	1.32	down	up	incorrect
XBIT.US	XBiotech Inc	20191105	10.71	10.8	10.1662	10.47	212209	10.47	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20191105	18.1	18.1	18.1	18.1	0	17.3841
XCBFX.US	Capstone Church Bond Fund	20191105	12	12	12	12	0	12
XCLIX.US	XCLIX	20191105	10.55	10.55	10.55	10.55	0	9.9897
XCUR.US	Exicure Inc	20191105	2.57	2.57	2.5	2.525	3374	2.525	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20191105	13.58	13.58	13.58	13.58	0	13.58
XEL.US	Xcel Energy Inc	20191105	61.34	61.63	60.395	60.54	4225709	57.0086	down	down	correct
XELA.US	Exela Technologies Inc	20191105	0.6334	0.641	0.6	0.6173	252223	1.8519	down	down	correct
XELB.US	Xcel Brands Inc	20191105	1.76	1.94	1.76	1.82	60122	1.82	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20191105	9.02	9.19	9.02	9.15	35775	9.15	up	up	correct
XENT.US	Intersect ENT Inc	20191105	21.65	21.81	21.1	21.67	492941	21.67	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20191105	8.8	8.96	8.53	8.77	121741	8.77	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20191105	12.65	13.16	12.12	12.43	12627	12.43	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191105	911.15	911.15	911.15	911.15	0	676.6375
XGN.US	Exagen Inc	20191105	17.25	18.9	16.85	18.9	24795	18.9	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20191105	8.82	8.82	8.82	8.82	0	7.8574
XLNX.US	Xilinx Inc	20191105	97	97.84	95.36	95.4	3505587	93.423	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191105	47.18	47.795	46.775	47.62	299693	47.62	up	up	correct
XNCR.US	Xencor Inc	20191105	33.73	33.73	32.43	33.04	273819	33.04	down	down	correct
XNET.US	Xunlei Limited	20191105	6.2	6.45	5.73	6.06	8226750	6.06	down	down	correct
XOMA.US	XOMA Corporation	20191105	20.32	21.2	19.5601	21.2	108235	21.2	up	up	correct
XONE.US	The ExOne Company	20191105	7.01	7.5	7.01	7.5	127969	7.5	up	up	correct
XPEL.US	XPEL Inc	20191105	10.85	10.97	10.64	10.93	126576	10.93	up	up	correct
XPER.US	Xperi Holding Corporation	20191105	21.28	21.55	21.16	21.31	161773	20.307	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191105	6.38	6.38	6.38	6.38	0	5.8532
XRAY.US	DENTSPLY SIRONA Inc	20191105	56.25	56.29	54.79	54.9	1789561	54.0047	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191105	36.5	36.99	36.05	36.37	3266602	33.1202	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191105	11.58	11.58	11.58	11.58	0	10.6511
XSICX.US	Voya Senior Income Fund Class	20191105	11.56	11.56	11.56	11.56	0	10.7391
XSIIX.US	ING Senior Incm Fd	20191105	11.54	11.54	11.54	11.54	0	10.5569
XSIWX.US	ING Senior Incm Fd	20191105	11.59	11.59	11.59	11.59	0	10.6069
XSLCX.US	Invesco Senior Loan Fund Class	20191105	6.38	6.38	6.38	6.38	0	6.38
XSPA.US	XpresSpa Group Inc	20191105	1.32	1.32	1.12	1.2	130826	3.6	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191105	1.35	1.3501	1.34	1.3501	4552	1.3501	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20191105	1.84	1.84	1.75	1.77	985527	1.77	down	down	correct
YELL.US	Yellow Corporation	20191105	4.35	4.56	4.04	4.19	1832300	4.19	down	down	correct
YI.US	111 Inc	20191105	5.06	5.2	4.6751	5.18	11036	5.18	up	up	correct
YJ.US	Yunji Inc	20191105	4.87	5.17	4.8	5.1	543439	5.1	up	down	incorrect
YMAB.US	Y	20191105	30.15	30.41	29.4	30.01	274326	30.01	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20191105	0.8075	0.82	0.76	0.7601	13042	15.202	down	up	incorrect
YNDX.US	Yandex N.V	20191105	34.12	34.54	34.07	34.52	2253497	34.52	up	up	correct
YORW.US	The York Water Company	20191105	43.04	43.2524	42.4237	42.64	29078	41.2869	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20191105	0.3559	0.4	0.3559	0.3767	4081	15.066	up	up	correct
YTRA.US	Yatra Online Inc	20191105	4.21	4.32	4.21	4.27	40389	4.27	up	up	correct
YVR.US	Liquid Media Group Ltd	20191105	2	2.01	1.85	1.94	34110	1.94	down	down	correct
YY.US	JOYY Inc	20191105	62.66	64.28	62.66	64.04	4443571	61.5121	up	up	correct
Z.US	Zillow Group Inc	20191105	34.07	34.33	33.09	33.36	1908348	33.36	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20191105	245.86	248.65	238.66	241.32	604280	241.32	down	down	correct
ZD.US	Ziff Davis Inc.	20191105	98.39	98.73	97.18	98.42	359388	98.42	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20191105	0.95	0.999	0.8985	0.9	66110	0.9	down	down	correct
ZEUS.US	Olympic Steel Inc	20191105	15.96	16.31	15.66	15.76	47329	15.5846	down	up	incorrect
ZG.US	Zillow Group Inc	20191105	33.96	34.25	33	33.29	531302	33.29	down	down	correct
ZGNX.US	Zogenix Inc	20191105	44.49	45	43.54	44.66	362954	44.66	up	up	correct
ZION.US	Zions Bancorporation National Association	20191105	50.31	51.075	50.29	50.71	9683266	47.3279	up	down	incorrect
ZIONL.US	ZIONL	20191105	28.83	28.83	28.83	28.83	400	25.0607
ZIONO.US	Zions Bancorporation National Association	20191105	27.42	27.45	27.31	27.31	6800	23.9782	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20191105	24.01	24.14	24.01	24.14	357	21.9697	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191105	4.18	4.47	4.16	4.39	1012467	4.39	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191105	0.0819	0.0819	0.0819	0.0819	26431	0.0819
ZIXI.US	Zix Corporation	20191105	6.79	6.84	6.58	6.69	536788	6.69	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20191105	1.29	1.3	1.26	1.28	5523	1.28	down	down	correct
ZLAB.US	Zai Lab Limited	20191105	35.99	36.93	35.66	36.79	124900	36.79	up	up	correct
ZM.US	Zoom Video Communications Inc	20191105	70.71	70.85	66.68	66.89	1813895	66.89	down	down	correct
ZNGA.US	Zynga Inc	20191105	6.28	6.32	6.2	6.295	17828904	6.295	up	down	incorrect
ZS.US	Zscaler Inc	20191105	44.7	45.23	43.45	44.43	1600287	44.43	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20191105	2.02	2.14	2	2.1	100271	2.1	up	up	correct
ZUMZ.US	Zumiez Inc	20191105	31.81	32.73	31.76	32.63	256969	32.63	up	up	correct
ZVO.US	Zovio Inc	20191105	2.26	2.6853	2.26	2.59	931737	2.59	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20191105	14.25	14.25	12.0225	12.98	1837122	12.98	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20191105	7.36	7.3928	6.97	7.13	480958	7.13	down	down	correct
ZYXI.US	Zynex Inc	20191105	9.05	9.05	8.35	8.79	526125	8.79	down	down	correct